Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas 3X Long ETN Velocityshares (NY: UGAZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.45 29.81 28.61 28.98 4,273,800 -1.74(-5.66%)
Mar 28, 2019 30.61 31.24 30.25 30.72 2,027,804 -0.14(-0.45%)
Mar 27, 2019 30.18 31.02 29.68 30.86 4,353,068 -0.84(-2.65%)
Mar 26, 2019 32.17 32.40 31.60 31.70 1,823,405 -0.95(-2.91%)
Mar 25, 2019 31.77 32.95 31.77 32.65 1,858,664 +0.07(+0.21%)
Mar 22, 2019 32.75 32.85 32.11 32.58 3,584,300 -1.88(-5.46%)
Mar 21, 2019 33.80 34.67 33.55 34.46 2,543,677 -0.45(-1.29%)
Mar 20, 2019 34.93 35.02 34.11 34.91 1,904,429 -0.87(-2.43%)
Mar 19, 2019 35.91 36.21 35.41 35.78 1,269,512 +0.43(+1.22%)
Mar 18, 2019 34.83 35.77 34.76 35.35 2,162,800 +1.74(+5.18%)
Mar 15, 2019 34.74 34.88 33.50 33.61 2,414,800 -1.91(-5.38%)
Mar 14, 2019 35.48 35.86 34.95 35.52 2,687,467 +0.66(+1.89%)
Mar 13, 2019 34.17 35.10 34.17 34.86 3,031,190 +1.01(+2.98%)
Mar 12, 2019 33.17 33.99 32.62 33.85 1,659,817 +0.60(+1.80%)
Mar 11, 2019 33.87 33.99 32.91 33.25 2,969,898 -3.10(-8.53%)
Mar 08, 2019 36.77 37.01 36.22 36.35 2,033,300 -0.12(-0.33%)
Mar 07, 2019 35.98 36.75 34.91 36.47 4,952,500 +0.65(+1.81%)
Mar 06, 2019 36.50 36.70 34.86 35.82 5,658,343 -1.52(-4.07%)
Mar 05, 2019 36.45 37.45 35.66 37.34 4,149,970 +1.26(+3.49%)
Mar 04, 2019 35.83 36.55 35.42 36.08 3,061,266 +0.26(+0.73%)
Mar 01, 2019 36.50 36.68 35.17 35.82 5,426,400 +1.50(+4.37%)
Feb 28, 2019 35.34 35.69 33.68 34.32 5,498,496 -0.04(-0.12%)
Feb 27, 2019 32.88 34.44 32.54 34.36 5,036,962 +1.17(+3.53%)
Feb 26, 2019 35.47 35.67 32.75 33.19 8,021,220 -1.33(-3.85%)
Feb 25, 2019 33.50 34.88 32.73 34.52 7,204,395 +2.97(+9.41%)
Feb 22, 2019 31.00 32.28 30.98 31.55 4,544,700 -0.02(-0.06%)
Feb 21, 2019 30.85 31.69 30.49 31.57 5,675,166 +1.63(+5.44%)
Feb 20, 2019 31.00 31.20 29.56 29.94 5,409,732 -0.45(-1.48%)
Feb 19, 2019 29.30 30.73 29.11 30.39 5,492,164 +1.16(+3.97%)
Feb 15, 2019 28.65 29.31 27.87 29.23 7,108,400 +1.38(+4.96%)
Feb 14, 2019 28.43 28.99 27.72 27.85 6,933,208 -0.77(-2.69%)
Feb 13, 2019 28.40 29.53 27.97 28.62 6,837,954 -1.94(-6.35%)
Feb 12, 2019 29.95 31.53 29.72 30.56 5,079,312 +0.60(+2.00%)
Feb 11, 2019 31.48 31.66 29.63 29.96 8,447,507 +1.28(+4.46%)
Feb 08, 2019 28.00 28.89 27.08 28.68 6,722,900 +1.20(+4.37%)
Feb 07, 2019 29.66 29.74 26.85 27.48 13,729,416 -3.71(-11.89%)
Feb 06, 2019 31.00 32.04 30.40 31.19 6,199,390 -0.44(-1.39%)
Feb 05, 2019 31.37 32.36 30.58 31.63 6,558,784 +0.80(+2.59%)
Feb 04, 2019 31.27 31.95 30.62 30.83 9,543,698 -2.75(-8.19%)
Feb 01, 2019 35.61 36.23 33.31 33.58 10,648,100 -3.74(-10.02%)
Jan 31, 2019 39.07 39.25 36.10 37.32 10,068,934 -1.25(-3.24%)
Jan 30, 2019 38.94 39.75 37.80 38.57 6,161,889 -1.39(-3.48%)
Jan 29, 2019 37.50 40.88 37.00 39.96 9,618,927 +0.48(+1.22%)
Jan 28, 2019 40.03 41.23 38.31 39.48 10,240,908 -8.73(-18.11%)
Jan 25, 2019 43.73 48.99 43.71 48.21 6,749,100 +2.12(+4.60%)
Jan 24, 2019 45.00 47.13 43.55 46.09 7,235,333 +3.05(+7.09%)
Jan 23, 2019 46.43 46.99 40.60 43.04 7,273,323 -1.64(-3.67%)
Jan 22, 2019 47.94 49.44 44.00 44.68 9,752,490 -10.88(-19.58%)
Jan 18, 2019 49.97 58.80 49.72 55.56 9,198,900 +0.62(+1.13%)
Jan 17, 2019 59.72 60.05 53.40 54.94 7,974,237 +0.29(+0.53%)
Jan 16, 2019 64.61 65.44 52.15 54.65 8,652,816 -2.75(-4.79%)
Jan 15, 2019 60.80 62.23 56.21 57.40 6,014,046 -3.37(-5.55%)
Jan 14, 2019 54.22 62.00 54.18 60.77 8,554,402 +14.78(+32.14%)
Jan 11, 2019 42.13 47.17 41.43 45.99 7,097,300 +5.89(+14.69%)
Jan 10, 2019 41.99 43.00 39.09 40.10 6,757,069 -0.64(-1.57%)
Jan 09, 2019 39.46 41.25 38.63 40.74 5,067,551 +0.66(+1.65%)
Jan 08, 2019 41.78 42.71 39.25 40.08 5,280,255 +1.60(+4.16%)
Jan 07, 2019 39.15 40.67 37.80 38.48 6,608,800 -3.38(-8.07%)
Jan 04, 2019 40.50 42.88 37.80 41.86 6,500,100 +3.92(+10.33%)
Jan 03, 2019 38.08 39.50 36.61 37.94 5,605,761 -1.23(-3.14%)
Jan 02, 2019 38.04 40.75 37.50 39.17 7,394,823 -1.14(-2.83%)
Dec 31, 2018 48.02 48.35 38.80 40.31 8,525,800 -17.51(-30.28%)
Dec 28, 2018 61.17 63.89 56.28 57.82 6,530,900 -10.82(-15.76%)
Dec 27, 2018 65.54 72.83 62.60 68.64 3,985,977 +4.13(+6.40%)
Dec 26, 2018 62.99 69.00 60.03 64.51 4,502,525 -9.03(-12.28%)
Dec 24, 2018 71.07 75.35 69.12 73.54 2,483,600 -8.04(-9.86%)
Dec 21, 2018 80.04 89.15 77.79 81.58 2,674,600 +0.33(+0.41%)
Dec 20, 2018 88.63 90.12 73.77 81.25 3,210,572 -0.62(-0.76%)
Dec 19, 2018 73.09 85.50 70.36 81.87 3,540,072 -5.21(-5.98%)
Dec 18, 2018 81.03 89.89 79.31 87.08 3,633,882 +14.44(+19.88%)
Dec 17, 2018 85.04 85.40 70.10 72.64 3,652,545 -19.22(-20.92%)
Dec 14, 2018 103.52 104.25 91.86 91.86 3,033,300 -26.14(-22.15%)
Dec 13, 2018 130.30 132.34 114.67 118.00 2,821,847 +1.16(+0.99%)
Dec 12, 2018 124.00 129.87 115.05 116.84 3,149,843 -22.36(-16.06%)
Dec 11, 2018 147.44 148.48 137.58 139.20 2,145,996 -13.22(-8.67%)
Dec 10, 2018 150.97 167.82 145.68 152.42 1,433,173 -1.87(-1.21%)
Dec 07, 2018 142.61 159.00 142.50 154.29 1,970,700 +14.31(+10.22%)
Dec 06, 2018 134.86 143.10 130.88 139.98 1,740,053 -12.28(-8.07%)
Dec 04, 2018 154.95 158.72 147.85 152.26 1,999,000 +14.26(+10.33%)
Dec 03, 2018 136.88 144.16 128.07 138.00 2,900,270 -29.62(-17.67%)
Nov 30, 2018 166.66 172.41 152.71 167.62 1,759,900 +3.11(+1.89%)
Nov 29, 2018 162.80 173.32 150.02 164.51 1,825,584 -9.01(-5.19%)
Nov 28, 2018 150.60 179.98 144.54 173.52 2,559,802 +41.56(+31.49%)
Nov 27, 2018 129.80 143.09 124.03 131.96 1,602,755 -4.25(-3.12%)
Nov 26, 2018 124.64 142.00 122.59 136.21 2,370,468 -22.41(-14.13%)
Nov 23, 2018 153.74 170.20 153.50 158.62 759,300 +0.68(+0.43%)
Nov 21, 2018 157.94 157.94 157.94 0 -6.19(-3.77%)
Nov 20, 2018 160.41 170.12 132.06 164.13 1,758,816 -6.61(-3.87%)
Nov 19, 2018 167.88 193.99 159.05 170.74 2,362,761 +19.57(+12.95%)
Nov 16, 2018 129.83 153.50 126.52 151.17 3,537,700 +40.87(+37.05%)
Nov 15, 2018 175.40 179.47 105.10 110.30 3,685,018 -142.80(-56.42%)
Nov 14, 2018 200.10 260.23 196.20 253.10 4,560,184 +94.46(+59.54%)
Nov 13, 2018 145.26 164.66 145.20 158.64 1,774,061 +20.22(+14.61%)
Nov 12, 2018 128.30 138.57 124.24 138.42 989,229 +16.50(+13.53%)
Nov 09, 2018 117.61 131.11 117.49 121.92 1,352,000 +14.28(+13.27%)
Nov 08, 2018 106.24 108.50 102.82 107.64 631,402 +2.76(+2.63%)
Nov 07, 2018 105.04 107.70 101.77 104.88 815,378 -1.03(-0.97%)
Nov 06, 2018 108.01 109.68 105.24 105.91 796,488 -1.79(-1.66%)
Nov 05, 2018 105.45 109.10 102.54 107.70 2,358,375 +20.91(+24.09%)
Nov 02, 2018 78.54 88.29 78.45 86.79 1,567,300 +3.31(+3.97%)
Nov 01, 2018 85.56 86.78 80.97 83.48 1,142,111 -2.80(-3.25%)
Oct 31, 2018 82.85 87.00 80.48 86.28 1,033,369 +5.68(+7.05%)
Oct 30, 2018 83.30 83.50 77.40 80.60 948,365 +1.50(+1.90%)
Oct 29, 2018 75.58 80.05 74.93 79.10 2,255,832 -4.10(-4.93%)
Oct 26, 2018 77.06 83.70 75.75 83.20 1,204,800 +0.59(+0.71%)
Oct 25, 2018 83.44 86.50 80.12 82.61 1,010,814 -0.79(-0.95%)
Oct 24, 2018 87.90 88.28 81.10 83.40 624,425 -3.00(-3.47%)
Oct 23, 2018 84.72 88.28 84.03 86.40 886,747 +5.64(+6.98%)
Oct 22, 2018 81.90 84.33 80.29 80.76 1,125,673 -7.26(-8.25%)
Oct 19, 2018 85.08 89.51 85.00 88.02 1,064,400 +1.63(+1.89%)
Oct 18, 2018 89.96 90.43 83.83 86.39 1,659,099 -8.50(-8.96%)
Oct 17, 2018 92.11 95.45 89.15 94.89 1,240,066 +5.81(+6.52%)
Oct 16, 2018 88.96 91.30 86.95 89.08 547,754 -1.06(-1.18%)
Oct 15, 2018 87.74 90.35 86.34 90.14 733,174 +8.07(+9.83%)
Oct 12, 2018 86.04 86.19 81.06 82.07 932,100 -6.12(-6.94%)
Oct 11, 2018 85.46 88.87 82.71 88.19 1,147,704 -1.86(-2.07%)
Oct 10, 2018 94.50 96.89 89.38 90.05 1,053,579 -0.74(-0.82%)
Oct 09, 2018 90.57 92.39 87.33 90.79 887,496 +1.14(+1.27%)
Oct 08, 2018 87.70 91.40 87.52 89.65 1,115,839 +8.88(+10.99%)
Oct 05, 2018 84.99 85.00 77.58 80.77 965,800 -2.65(-3.18%)
Oct 04, 2018 88.44 88.52 79.00 83.42 1,885,821 -5.07(-5.73%)
Oct 03, 2018 83.88 89.37 83.76 88.49 1,699,943 +7.04(+8.64%)
Oct 02, 2018 78.56 84.22 77.92 81.45 1,551,061 +3.67(+4.72%)
Oct 01, 2018 74.43 78.14 74.42 77.78 1,087,523 +7.26(+10.29%)
Sep 28, 2018 70.56 71.08 68.46 70.52 1,053,200 -3.40(-4.60%)
Sep 27, 2018 70.85 77.85 70.60 73.92 1,857,255 +5.12(+7.44%)
Sep 26, 2018 73.30 74.87 67.90 68.80 1,163,469 -4.98(-6.75%)
Sep 25, 2018 72.24 74.82 72.24 73.78 849,302 +0.88(+1.21%)
Sep 24, 2018 69.85 73.00 69.84 72.90 1,382,110 +4.00(+5.81%)
Sep 21, 2018 67.98 69.20 67.71 68.90 1,473,600 +2.07(+3.10%)
Sep 20, 2018 64.01 68.70 62.30 66.83 2,018,313 +4.58(+7.36%)
Sep 19, 2018 63.13 64.18 62.17 62.25 1,024,823 -0.55(-0.88%)
Sep 18, 2018 57.79 63.77 57.48 62.80 2,789,168 +6.41(+11.37%)
Sep 17, 2018 55.96 57.43 55.80 56.39 1,413,357 +1.46(+2.66%)
Sep 14, 2018 56.07 56.07 54.67 54.93 2,192,300 -2.71(-4.70%)
Sep 13, 2018 59.64 60.19 57.41 57.64 1,083,829 -1.09(-1.86%)
Sep 12, 2018 60.80 61.05 58.30 58.73 1,393,493 -0.34(-0.58%)
Sep 11, 2018 57.18 59.44 56.43 59.07 1,095,886 +1.37(+2.37%)
Sep 10, 2018 54.70 58.19 54.60 57.70 1,485,887 +1.56(+2.78%)
Sep 07, 2018 55.16 56.26 54.95 56.14 1,105,100 -0.02(-0.04%)
Sep 06, 2018 56.87 57.05 55.33 56.16 1,522,791 -0.96(-1.68%)
Sep 05, 2018 59.21 59.31 56.56 57.12 1,335,743 -1.42(-2.43%)
Sep 04, 2018 60.32 62.23 58.22 58.54 2,146,648 -6.60(-10.13%)
Aug 31, 2018 65.14 65.14 65.14 0 +2.17(+3.45%)
Aug 30, 2018 62.78 63.15 60.36 62.97 1,181,716 +0.78(+1.25%)
Aug 29, 2018 61.32 62.39 59.78 62.19 1,068,729 +1.59(+2.62%)
Aug 28, 2018 61.31 61.47 59.75 60.60 1,006,225 -1.33(-2.15%)
Aug 27, 2018 62.86 63.43 61.78 61.93 1,077,397 -2.79(-4.31%)
Aug 24, 2018 66.28 66.57 64.72 64.72 746,600 -3.18(-4.68%)
Aug 23, 2018 67.09 68.72 65.96 67.90 505,005 +0.43(+0.64%)
Aug 22, 2018 67.36 68.05 66.88 67.47 444,299 -1.36(-1.98%)
Aug 21, 2018 67.83 69.16 66.91 68.83 492,063 +1.81(+2.70%)
Aug 20, 2018 66.86 67.40 66.16 67.02 410,005 -0.48(-0.71%)
Aug 17, 2018 67.78 68.80 67.21 67.50 802,100 +2.30(+3.53%)
Aug 16, 2018 67.72 67.82 64.11 65.20 770,890 -2.08(-3.09%)
Aug 15, 2018 67.82 68.37 67.08 67.28 490,370 -1.01(-1.48%)
Aug 14, 2018 67.98 69.49 67.81 68.29 661,994 +1.66(+2.49%)
Aug 13, 2018 66.05 67.65 66.05 66.63 523,551 -0.77(-1.14%)
Aug 10, 2018 66.02 67.70 65.80 67.40 578,600 -0.36(-0.53%)
Aug 09, 2018 67.80 68.54 66.58 67.76 1,551,315 +0.35(+0.52%)
Aug 08, 2018 66.85 67.99 66.47 67.41 2,492,078 +3.41(+5.33%)
Aug 07, 2018 63.24 64.58 63.20 64.00 1,098,940 +2.20(+3.56%)
Aug 06, 2018 60.99 62.05 60.74 61.80 703,675 +0.74(+1.21%)
Aug 03, 2018 61.00 62.08 60.38 61.06 2,638,200 +2.06(+3.49%)
Aug 02, 2018 55.72 59.88 55.61 59.00 2,398,111 +3.20(+5.73%)
Aug 01, 2018 56.19 57.18 55.45 55.80 1,189,238 -1.31(-2.29%)
Jul 31, 2018 59.98 60.11 56.62 57.11 2,094,898 -1.09(-1.87%)
Jul 30, 2018 56.91 59.14 56.20 58.20 1,766,795 +1.03(+1.80%)
Jul 27, 2018 57.17 58.01 56.77 57.17 1,702,300 +1.40(+2.51%)
Jul 26, 2018 55.56 56.90 55.18 55.77 1,909,094 +0.27(+0.49%)
Jul 25, 2018 55.58 55.78 54.91 55.50 1,304,592 +1.76(+3.28%)
Jul 24, 2018 52.58 53.74 52.31 53.74 1,222,483 +1.82(+3.51%)
Jul 23, 2018 52.25 52.48 51.65 51.92 1,694,963 -2.04(-3.78%)
Jul 20, 2018 55.25 55.28 53.80 53.96 1,116,324 -0.49(-0.90%)
Jul 19, 2018 51.18 54.88 50.78 54.45 3,404,081 +2.01(+3.83%)
Jul 18, 2018 52.82 53.00 51.77 52.44 2,785,889 -0.26(-0.49%)
Jul 17, 2018 54.29 54.41 52.50 52.70 2,276,229 -1.76(-3.23%)
Jul 16, 2018 54.13 55.00 53.22 54.46 1,708,192 -0.09(-0.16%)
Jul 13, 2018 55.47 55.48 53.81 54.55 2,852,389 -2.04(-3.60%)
Jul 12, 2018 57.29 58.25 56.03 56.59 1,944,336 -1.42(-2.45%)
Jul 11, 2018 57.68 58.50 56.85 58.01 1,636,107 +2.30(+4.13%)
Jul 10, 2018 58.19 58.27 55.68 55.71 2,664,425 -2.85(-4.87%)
Jul 09, 2018 59.21 59.40 57.75 58.56 1,894,713 -1.68(-2.79%)
Jul 06, 2018 58.90 60.51 58.36 60.24 1,792,172 +1.58(+2.69%)
Jul 05, 2018 60.13 60.25 58.66 58.66 2,974,772 -3.69(-5.92%)
Jul 03, 2018 62.35 62.35 62.35 0 +1.60(+2.63%)
Jul 02, 2018 61.02 61.27 60.01 60.75 3,498,655 -4.02(-6.21%)
Jun 29, 2018 66.00 63.85 64.77 1,929,743 -1.63(-2.45%)
Jun 28, 2018 70.00 71.21 65.12 66.40 1,788,737 -2.31(-3.36%)
Jun 27, 2018 68.67 69.70 66.84 68.71 1,756,460 +2.89(+4.39%)
Jun 26, 2018 64.17 66.05 63.42 65.82 1,092,280 +0.70(+1.07%)
Jun 25, 2018 63.87 65.14 63.44 65.12 1,356,064 -1.05(-1.59%)
Jun 22, 2018 65.81 66.94 64.82 66.17 1,361,574 -1.96(-2.88%)
Jun 21, 2018 69.56 70.35 66.28 68.13 1,624,665 +0.54(+0.80%)
Jun 20, 2018 67.24 67.77 66.50 67.59 1,402,218 +3.22(+5.00%)
Jun 19, 2018 64.75 64.81 62.77 64.37 2,231,252 -3.13(-4.64%)
Jun 18, 2018 69.20 70.18 66.56 67.50 1,450,950 -4.26(-5.94%)
Jun 15, 2018 71.80 67.57 71.76 1,694,969 +4.19(+6.20%)
Jun 14, 2018 66.69 67.90 64.83 67.57 1,421,925 +1.21(+1.82%)
Jun 13, 2018 66.35 67.79 66.32 66.36 826,864 +0.76(+1.16%)
Jun 12, 2018 65.84 66.15 64.16 65.60 1,136,266 -0.33(-0.50%)
Jun 11, 2018 66.62 66.93 65.09 65.93 1,308,667 +2.84(+4.50%)
Jun 08, 2018 62.37 63.63 61.73 63.09 1,584,923 -2.25(-3.44%)
Jun 07, 2018 66.77 67.75 64.91 65.34 2,038,839 +1.87(+2.95%)
Jun 06, 2018 61.77 63.47 1,665,737 +0.72(+1.15%)
Jun 05, 2018 62.39 63.75 62.19 62.75 1,736,502 -2.47(-3.79%)
Jun 04, 2018 66.60 67.51 65.00 65.22 971,933 -2.93(-4.30%)
Jun 01, 2018 67.14 68.50 65.96 68.15 1,006,619 +1.09(+1.63%)
May 31, 2018 65.47 69.07 65.47 67.06 2,071,851 +4.25(+6.77%)
May 30, 2018 62.17 63.36 61.84 62.81 961,409 -0.80(-1.26%)
May 29, 2018 63.74 64.08 61.12 63.61 2,370,209 -4.25(-6.26%)
May 25, 2018 67.86 67.86 67.86 0 -0.51(-0.75%)
May 24, 2018 66.94 68.75 66.50 68.37 1,088,962 +0.84(+1.24%)
May 23, 2018 67.00 68.62 66.76 67.53 1,020,125 +1.78(+2.71%)
May 22, 2018 63.56 66.45 63.08 65.75 1,555,616 +4.49(+7.33%)
May 21, 2018 62.01 62.30 60.30 61.26 672,960 -0.56(-0.91%)
May 18, 2018 62.61 63.90 61.75 61.82 940,672 -0.48(-0.77%)
May 17, 2018 58.64 63.10 58.26 62.30 1,834,605 +2.69(+4.51%)
May 16, 2018 60.14 60.62 59.33 59.61 954,402 -1.08(-1.78%)
May 15, 2018 62.04 62.25 60.20 60.69 870,462 -0.05(-0.08%)
May 14, 2018 58.90 61.42 58.86 60.74 1,134,448 +1.29(+2.17%)
May 11, 2018 58.88 59.57 58.08 59.45 1,124,597 +0.41(+0.69%)
May 10, 2018 56.60 59.61 55.90 59.04 4,219,196 +4.14(+7.54%)
May 09, 2018 54.98 56.12 54.57 54.90 1,126,146 -0.29(-0.53%)
May 08, 2018 55.32 55.77 53.36 55.19 2,011,850 +0.11(+0.20%)
May 07, 2018 56.12 56.72 54.72 55.08 2,477,639 +1.06(+1.96%)
May 04, 2018 54.80 55.06 53.15 54.02 2,821,378 -1.02(-1.85%)
May 03, 2018 54.55 55.05 53.05 55.04 3,917,002 -1.36(-2.41%)
May 02, 2018 57.12 57.40 55.75 56.40 1,692,981 -2.74(-4.63%)
May 01, 2018 59.58 60.16 57.62 59.14 2,145,299 +2.10(+3.68%)
Apr 30, 2018 55.65 57.22 54.73 57.04 1,968,861 -0.33(-0.58%)
Apr 27, 2018 58.65 58.80 57.20 57.37 1,170,141 -3.61(-5.92%)
Apr 26, 2018 60.00 62.05 59.76 60.98 1,763,654 +0.87(+1.45%)
Apr 25, 2018 59.17 60.14 58.27 60.11 1,149,357 +0.16(+0.27%)
Apr 24, 2018 58.81 60.23 58.55 59.95 1,663,568 +2.32(+4.03%)
Apr 23, 2018 56.64 58.30 56.56 57.63 1,034,799 +0.43(+0.75%)
Apr 20, 2018 54.48 57.56 54.32 57.20 2,591,143 +3.47(+6.46%)
Apr 19, 2018 54.71 57.20 52.96 53.73 4,243,465 -4.16(-7.19%)
Apr 18, 2018 59.70 60.65 57.19 57.89 2,034,834 +0.23(+0.40%)
Apr 17, 2018 58.13 59.03 57.55 57.66 1,014,232 -0.77(-1.32%)
Apr 16, 2018 58.90 59.88 58.23 58.43 1,387,925 +1.00(+1.74%)
Apr 13, 2018 57.25 58.66 57.01 57.43 2,468,540 +2.73(+4.99%)
Apr 12, 2018 54.52 55.13 53.20 54.70 1,251,880 +0.92(+1.71%)
Apr 11, 2018 54.40 54.79 53.54 53.78 1,792,136 +0.54(+1.01%)
Apr 10, 2018 53.32 53.76 52.44 53.24 2,330,470 -2.31(-4.16%)
Apr 09, 2018 55.14 55.93 52.05 55.55 2,340,775 -0.07(-0.13%)
Apr 06, 2018 55.95 56.30 55.33 55.62 1,049,017 +1.17(+2.15%)
Apr 05, 2018 55.71 56.21 53.25 54.45 1,939,690 -1.93(-3.42%)
Apr 04, 2018 57.66 58.67 55.88 56.38 2,154,314 +0.74(+1.33%)
Apr 03, 2018 55.13 56.25 54.88 55.64 1,103,271 +1.49(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.