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

Antero Midstream Corp (NY: AM )

14.81 +0.23 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Sep 30, 2020 3.768 3.850 3.671 3.692 5,178,872 -0.09(-2.36%)
Sep 29, 2020 3.795 3.836 3.706 3.781 4,793,086 +0.00(+0.00%)
Sep 28, 2020 3.720 3.816 3.644 3.781 5,558,067 +0.11(+3.00%)
Sep 25, 2020 3.575 3.733 3.561 3.671 6,911,662 +0.01(+0.19%)
Sep 24, 2020 3.589 3.733 3.520 3.665 5,788,091 +0.09(+2.50%)
Sep 23, 2020 3.665 3.726 3.575 3.575 5,991,366 -0.05(-1.33%)
Sep 22, 2020 3.692 3.788 3.603 3.623 7,718,348 -0.06(-1.50%)
Sep 21, 2020 3.623 3.706 3.582 3.678 3,965,420 -0.03(-0.93%)
Sep 18, 2020 3.726 3.785 3.661 3.713 9,037,813 +0.00(+0.00%)
Sep 17, 2020 3.644 3.747 3.589 3.713 9,284,209 +0.03(+0.93%)
Sep 16, 2020 3.610 3.788 3.527 3.678 10,479,294 +0.09(+2.49%)
Sep 15, 2020 3.836 3.885 3.575 3.589 24,933,112 -0.35(-8.90%)
Sep 14, 2020 3.857 4.139 3.775 3.940 12,975,544 +0.14(+3.62%)
Sep 11, 2020 3.781 3.854 3.768 3.802 6,992,531 +0.01(+0.18%)
Sep 10, 2020 3.953 3.953 3.751 3.795 5,980,030 -0.14(-3.66%)
Sep 09, 2020 4.070 4.077 3.933 3.940 8,321,661 -0.09(-2.22%)
Sep 08, 2020 4.084 4.105 3.940 4.029 6,767,839 -0.10(-2.33%)
Sep 04, 2020 4.228 4.249 4.022 4.125 6,848,828 -0.07(-1.64%)
Sep 03, 2020 4.256 4.338 4.160 4.194 4,677,444 -0.10(-2.40%)
Sep 02, 2020 4.428 4.435 4.290 4.297 7,197,537 -0.12(-2.80%)
Sep 01, 2020 4.593 4.627 4.297 4.421 8,022,383 -0.23(-5.02%)
Aug 31, 2020 4.675 4.675 4.452 4.655 9,322,538 -0.01(-0.15%)
Aug 28, 2020 4.799 4.847 4.617 4.661 8,746,918 -0.14(-3.00%)
Aug 27, 2020 4.771 4.868 4.761 4.806 7,684,532 +0.03(+0.58%)
Aug 26, 2020 4.998 4.998 4.765 4.778 5,515,947 -0.23(-4.53%)
Aug 25, 2020 5.046 5.095 4.902 5.005 4,230,318 +0.00(+0.00%)
Aug 24, 2020 5.019 5.129 4.964 5.005 6,014,878 +0.03(+0.69%)
Aug 21, 2020 4.978 5.012 4.902 4.971 4,479,053 +0.01(+0.14%)
Aug 20, 2020 4.978 5.067 4.923 4.964 6,414,387 -0.06(-1.23%)
Aug 19, 2020 5.005 5.095 4.923 5.026 4,914,146 +0.06(+1.11%)
Aug 18, 2020 5.053 5.191 4.936 4.971 5,838,875 -0.16(-3.08%)
Aug 17, 2020 5.026 5.150 4.943 5.129 3,939,238 +0.10(+2.05%)
Aug 14, 2020 4.813 5.122 4.744 5.026 7,536,795 +0.20(+4.13%)
Aug 13, 2020 4.909 4.930 4.754 4.826 4,581,572 -0.07(-1.40%)
Aug 12, 2020 4.916 4.943 4.799 4.895 6,272,205 +0.08(+1.71%)
Aug 11, 2020 5.129 5.225 4.778 4.813 8,443,128 -0.25(-4.89%)
Aug 10, 2020 4.813 5.115 4.767 5.060 6,908,462 +0.29(+6.05%)
Aug 07, 2020 4.675 4.799 4.586 4.771 4,967,466 +0.06(+1.17%)
Aug 06, 2020 4.716 4.840 4.407 4.716 10,890,653 -0.01(-0.15%)
Aug 05, 2020 4.510 4.723 4.510 4.723 9,627,947 +0.25(+5.53%)
Aug 04, 2020 4.125 4.476 4.105 4.476 13,429,386 +0.39(+9.41%)
Aug 03, 2020 3.912 4.125 3.912 4.091 9,215,309 +0.19(+4.94%)
Jul 31, 2020 3.933 3.974 3.805 3.898 8,280,904 -0.11(-2.74%)
Jul 30, 2020 3.781 4.050 3.775 4.008 11,105,633 +0.19(+4.86%)
Jul 29, 2020 3.781 3.885 3.630 3.823 10,340,332 +0.02(+0.51%)
Jul 28, 2020 3.803 3.875 3.764 3.803 7,667,639 +0.04(+1.04%)
Jul 27, 2020 3.973 3.973 3.751 3.764 9,916,420 -0.14(-3.67%)
Jul 24, 2020 3.940 3.956 3.875 3.908 4,731,961 +0.01(+0.17%)
Jul 23, 2020 3.875 3.947 3.856 3.901 5,066,435 +0.02(+0.50%)
Jul 22, 2020 3.979 3.979 3.829 3.882 5,808,727 -0.11(-2.77%)
Jul 21, 2020 3.921 4.018 3.895 3.992 5,471,563 +0.12(+3.20%)
Jul 20, 2020 3.875 3.927 3.843 3.869 7,428,265 +0.03(+0.68%)
Jul 17, 2020 3.862 3.914 3.777 3.843 6,001,935 +0.03(+0.68%)
Jul 16, 2020 3.888 3.921 3.738 3.816 8,230,194 +0.07(+1.74%)
Jul 15, 2020 3.556 3.771 3.504 3.751 4,776,349 +0.29(+8.27%)
Jul 14, 2020 3.439 3.509 3.372 3.465 5,163,070 +0.02(+0.57%)
Jul 13, 2020 3.497 3.595 3.403 3.445 7,114,385 -0.05(-1.31%)
Jul 10, 2020 3.549 3.628 3.429 3.491 6,348,333 -0.07(-2.01%)
Jul 09, 2020 3.725 3.790 3.523 3.562 7,906,020 -0.20(-5.20%)
Jul 08, 2020 3.745 3.790 3.680 3.758 6,044,468 -0.01(-0.17%)
Jul 07, 2020 3.517 3.895 3.491 3.764 11,369,491 +0.20(+5.47%)
Jul 06, 2020 3.660 3.706 3.491 3.569 11,029,267 +0.02(+0.55%)
Jul 02, 2020 3.452 3.595 3.406 3.549 6,155,019 +0.17(+5.01%)
Jul 01, 2020 3.321 3.452 3.286 3.380 5,034,823 +0.06(+1.76%)
Jun 30, 2020 3.243 3.321 3.107 3.321 5,922,704 +0.06(+1.80%)
Jun 29, 2020 3.321 3.354 3.256 3.263 4,548,511 -0.04(-1.18%)
Jun 26, 2020 3.478 3.481 3.165 3.302 13,265,859 -0.21(-6.11%)
Jun 25, 2020 3.484 3.621 3.413 3.517 6,185,997 -0.01(-0.18%)
Jun 24, 2020 3.673 3.680 3.406 3.523 8,803,114 -0.20(-5.42%)
Jun 23, 2020 3.771 3.836 3.673 3.725 9,043,813 +0.01(+0.18%)
Jun 22, 2020 3.803 3.888 3.680 3.719 10,571,049 -0.16(-4.03%)
Jun 19, 2020 3.882 3.908 3.742 3.875 15,827,916 +0.02(+0.51%)
Jun 18, 2020 3.758 3.947 3.758 3.856 7,561,166 +0.07(+1.89%)
Jun 17, 2020 3.849 3.937 3.738 3.784 7,687,906 -0.09(-2.35%)
Jun 16, 2020 4.168 4.194 3.719 3.875 14,289,893 -0.11(-2.78%)
Jun 15, 2020 3.282 4.194 3.243 3.986 20,408,468 +0.55(+15.91%)
Jun 12, 2020 3.530 3.536 3.317 3.439 6,675,538 +0.08(+2.52%)
Jun 11, 2020 3.295 3.491 3.230 3.354 10,085,953 -0.27(-7.37%)
Jun 10, 2020 3.745 3.758 3.562 3.621 8,387,285 -0.17(-4.47%)
Jun 09, 2020 3.784 3.869 3.673 3.790 9,689,801 -0.08(-2.18%)
Jun 08, 2020 3.843 3.979 3.751 3.875 12,003,922 +0.20(+5.31%)
Jun 05, 2020 3.602 3.719 3.504 3.680 9,145,009 +0.21(+6.00%)
Jun 04, 2020 3.361 3.530 3.289 3.471 8,144,029 +0.08(+2.50%)
Jun 03, 2020 3.348 3.393 3.269 3.387 6,230,508 +0.12(+3.59%)
Jun 02, 2020 3.100 3.282 3.074 3.269 9,562,703 +0.20(+6.36%)
Jun 01, 2020 3.087 3.217 3.048 3.074 9,425,963 -0.04(-1.26%)
May 29, 2020 2.898 3.142 2.885 3.113 13,884,340 +0.17(+5.75%)
May 28, 2020 3.067 3.165 2.911 2.944 8,248,876 -0.07(-2.38%)
May 27, 2020 2.983 3.071 2.905 3.015 6,641,227 +0.07(+2.43%)
May 26, 2020 2.905 2.983 2.827 2.944 7,242,219 +0.14(+5.12%)
May 22, 2020 2.768 2.817 2.677 2.800 5,647,705 +0.00(+0.00%)
May 21, 2020 2.853 2.950 2.696 2.800 9,535,484 -0.05(-1.83%)
May 20, 2020 2.664 2.879 2.657 2.853 22,221,366 +0.23(+8.69%)
May 19, 2020 2.631 2.683 2.520 2.625 11,410,007 +0.03(+1.00%)
May 18, 2020 2.468 2.729 2.462 2.599 13,537,891 +0.25(+10.53%)
May 15, 2020 2.338 2.390 2.266 2.351 6,699,491 +0.03(+1.12%)
May 14, 2020 2.410 2.475 2.197 2.325 13,800,983 -0.10(-4.03%)
May 13, 2020 2.625 2.690 2.384 2.423 11,813,570 -0.26(-9.71%)
May 12, 2020 2.761 2.774 2.677 2.683 6,582,870 -0.01(-0.24%)
May 11, 2020 2.670 2.748 2.618 2.690 5,284,601 -0.03(-1.20%)
May 08, 2020 2.644 2.742 2.527 2.722 9,769,938 +0.12(+4.76%)
May 07, 2020 2.735 2.742 2.592 2.599 14,461,167 -0.07(-2.68%)
May 06, 2020 2.729 2.827 2.579 2.670 15,855,948 -0.29(-9.89%)
May 05, 2020 3.159 3.224 2.937 2.963 18,061,802 -0.10(-3.40%)
May 04, 2020 3.028 3.302 2.957 3.067 14,151,555 -0.03(-1.05%)
May 01, 2020 2.963 3.185 2.963 3.100 12,550,031 +0.01(+0.21%)
Apr 30, 2020 2.807 3.217 2.709 3.094 17,231,754 +0.16(+5.56%)
Apr 29, 2020 2.989 2.989 2.774 2.931 13,588,129 +0.12(+4.12%)
Apr 28, 2020 2.918 2.973 2.772 2.815 14,267,225 -0.13(-4.54%)
Apr 27, 2020 2.882 3.028 2.474 2.949 27,427,450 +0.06(+2.11%)
Apr 24, 2020 2.997 3.131 2.812 2.888 14,316,665 -0.10(-3.26%)
Apr 23, 2020 2.857 3.022 2.797 2.985 14,190,396 +0.12(+4.25%)
Apr 22, 2020 2.833 2.967 2.699 2.863 17,447,196 +0.22(+8.28%)
Apr 21, 2020 2.420 2.705 2.395 2.645 17,389,250 +0.12(+4.57%)
Apr 20, 2020 2.043 2.596 1.958 2.529 22,405,248 +0.39(+18.18%)
Apr 17, 2020 1.793 2.164 1.769 2.140 16,556,327 +0.41(+23.51%)
Apr 16, 2020 1.970 1.982 1.720 1.733 19,899,038 +0.07(+4.01%)
Apr 15, 2020 1.593 1.714 1.526 1.666 10,311,991 -0.02(-1.44%)
Apr 14, 2020 1.720 1.781 1.660 1.690 20,643,006 +0.00(+0.00%)
Apr 13, 2020 1.599 1.872 1.538 1.690 26,019,298 +0.16(+10.32%)
Apr 09, 2020 1.611 1.733 1.508 1.532 30,654,882 +0.00(+0.00%)
Apr 08, 2020 1.562 1.641 1.496 1.532 16,676,643 +0.01(+0.80%)
Apr 07, 2020 1.532 1.672 1.471 1.520 25,245,266 +0.03(+2.04%)
Apr 06, 2020 1.502 1.696 1.471 1.489 10,843,064 -0.02(-1.61%)
Apr 03, 2020 1.410 1.562 1.337 1.514 12,996,488 +0.13(+9.21%)
Apr 02, 2020 1.313 1.605 1.307 1.386 16,939,252 +0.14(+11.22%)
Apr 01, 2020 1.246 1.377 1.204 1.246 12,155,460 -0.03(-2.38%)
Mar 31, 2020 1.350 1.453 1.228 1.277 18,543,234 -0.05(-3.67%)
Mar 30, 2020 1.331 1.459 1.258 1.325 12,729,306 -0.02(-1.80%)
Mar 27, 2020 1.374 1.417 1.258 1.350 6,544,300 -0.05(-3.48%)
Mar 26, 2020 1.374 1.483 1.368 1.398 12,835,827 +0.03(+2.22%)
Mar 25, 2020 1.520 1.684 1.344 1.368 21,187,852 -0.13(-8.54%)
Mar 24, 2020 1.611 1.708 1.417 1.496 14,605,657 +0.03(+2.07%)
Mar 23, 2020 1.392 1.569 1.331 1.465 13,119,439 +0.07(+4.78%)
Mar 20, 2020 1.386 1.641 1.331 1.398 23,653,800 +0.13(+10.05%)
Mar 19, 2020 1.228 1.447 1.027 1.271 35,247,684 +0.07(+5.56%)
Mar 18, 2020 1.562 1.733 1.204 1.204 25,812,528 -0.40(-24.71%)
Mar 17, 2020 1.872 2.012 1.593 1.599 14,690,526 -0.26(-13.77%)
Mar 16, 2020 1.611 2.085 1.599 1.854 10,442,579 -0.07(-3.48%)
Mar 13, 2020 2.000 2.000 1.599 1.921 16,103,164 +0.10(+5.69%)
Mar 12, 2020 1.806 1.909 1.629 1.818 14,097,275 -0.13(-6.85%)
Mar 11, 2020 2.055 2.255 1.929 1.952 8,874,757 -0.20(-9.32%)
Mar 10, 2020 2.195 2.213 1.769 2.152 12,389,496 +0.15(+7.60%)
Mar 09, 2020 1.976 2.444 1.842 2.000 16,434,260 -0.54(-21.29%)
Mar 06, 2020 2.426 2.547 2.295 2.541 14,108,588 +0.02(+0.97%)
Mar 05, 2020 2.553 2.584 2.438 2.517 7,621,069 -0.06(-2.36%)
Mar 04, 2020 2.614 2.687 2.523 2.578 6,040,544 +0.02(+0.95%)
Mar 03, 2020 2.736 2.839 2.517 2.553 8,585,481 -0.15(-5.41%)
Mar 02, 2020 2.705 2.736 2.441 2.699 13,149,745 +0.05(+1.83%)
Feb 28, 2020 2.426 2.736 2.414 2.651 13,053,894 +0.15(+5.83%)
Feb 27, 2020 2.590 2.626 2.377 2.505 13,013,751 -0.14(-5.29%)
Feb 26, 2020 2.681 2.766 2.608 2.645 10,496,641 -0.04(-1.36%)
Feb 25, 2020 2.797 2.863 2.639 2.681 18,624,380 -0.11(-3.92%)
Feb 24, 2020 2.754 2.863 2.611 2.790 24,262,640 -0.10(-3.57%)
Feb 21, 2020 3.046 3.070 2.870 2.894 11,604,595 -0.18(-5.74%)
Feb 20, 2020 2.991 3.101 2.961 3.070 13,696,297 +0.10(+3.48%)
Feb 19, 2020 2.724 2.991 2.699 2.967 13,450,612 +0.28(+10.41%)
Feb 18, 2020 2.669 2.724 2.632 2.687 13,203,634 +0.01(+0.23%)
Feb 14, 2020 2.827 2.863 2.657 2.681 10,125,852 -0.12(-4.13%)
Feb 13, 2020 2.736 2.961 2.705 2.797 13,788,639 -0.10(-3.36%)
Feb 12, 2020 2.912 2.979 2.748 2.894 22,802,448 +0.08(+2.81%)
Feb 11, 2020 2.936 3.003 2.790 2.815 20,453,398 -0.08(-2.73%)
Feb 10, 2020 2.991 3.034 2.815 2.894 11,528,475 -0.10(-3.45%)
Feb 07, 2020 3.009 3.058 2.961 2.997 8,162,200 -0.02(-0.60%)
Feb 06, 2020 3.228 3.265 3.015 3.015 9,563,928 -0.21(-6.42%)
Feb 05, 2020 3.070 3.240 3.046 3.222 11,363,927 +0.21(+7.07%)
Feb 04, 2020 3.192 3.222 2.991 3.009 10,278,255 -0.12(-3.88%)
Feb 03, 2020 3.034 3.192 3.015 3.131 8,859,375 +0.07(+2.18%)
Jan 31, 2020 3.101 3.161 2.991 3.064 18,058,428 -0.09(-2.89%)
Jan 30, 2020 3.204 3.265 3.058 3.155 14,485,931 -0.12(-3.57%)
Jan 29, 2020 3.542 3.554 3.249 3.272 15,589,827 -0.21(-6.11%)
Jan 28, 2020 3.588 3.606 3.462 3.485 10,029,247 -0.06(-1.62%)
Jan 27, 2020 3.508 3.623 3.421 3.542 15,088,841 -0.02(-0.48%)
Jan 24, 2020 3.778 3.801 3.514 3.559 10,434,394 -0.19(-5.06%)
Jan 23, 2020 3.767 3.801 3.634 3.749 9,989,645 -0.03(-0.76%)
Jan 22, 2020 3.922 3.928 3.709 3.778 10,542,691 -0.11(-2.95%)
Jan 21, 2020 4.204 4.215 3.847 3.893 17,486,076 -0.27(-6.49%)
Jan 17, 2020 4.388 4.411 4.158 4.163 12,748,318 -0.19(-4.36%)
Jan 16, 2020 4.376 4.526 4.330 4.353 8,064,064 -0.01(-0.26%)
Jan 15, 2020 4.255 4.370 4.232 4.365 6,075,879 +0.10(+2.43%)
Jan 14, 2020 4.135 4.278 4.083 4.261 3,964,262 +0.13(+3.06%)
Jan 13, 2020 4.054 4.186 3.982 4.135 4,996,569 +0.09(+2.28%)
Jan 10, 2020 4.037 4.060 3.965 4.043 6,884,905 -0.01(-0.14%)
Jan 09, 2020 4.020 4.066 3.887 4.048 7,332,479 +0.05(+1.30%)
Jan 08, 2020 4.209 4.238 3.997 3.997 6,811,498 -0.21(-4.92%)
Jan 07, 2020 4.267 4.270 4.146 4.204 7,523,178 -0.05(-1.22%)
Jan 06, 2020 4.123 4.301 4.083 4.255 9,785,878 +0.15(+3.64%)
Jan 03, 2020 4.135 4.169 3.939 4.106 9,403,684 +0.03(+0.71%)
Jan 02, 2020 4.382 4.399 4.043 4.077 7,530,079 -0.29(-6.59%)
Dec 31, 2019 4.186 4.382 4.071 4.365 9,755,833 +0.14(+3.41%)
Dec 30, 2019 4.250 4.278 4.037 4.221 14,375,156 -0.03(-0.68%)
Dec 27, 2019 4.296 4.359 4.132 4.250 15,715,413 -0.04(-0.94%)
Dec 26, 2019 4.140 4.347 4.123 4.290 10,972,760 +0.16(+3.90%)
Dec 24, 2019 4.169 4.186 4.063 4.129 4,758,273 -0.02(-0.55%)
Dec 23, 2019 3.985 4.175 3.933 4.152 12,851,490 +0.17(+4.18%)
Dec 20, 2019 3.939 4.020 3.882 3.985 27,414,760 +0.06(+1.61%)
Dec 19, 2019 3.853 3.997 3.772 3.922 21,378,408 +0.09(+2.25%)
Dec 18, 2019 3.640 3.853 3.640 3.836 14,206,559 +0.20(+5.54%)
Dec 17, 2019 3.473 3.749 3.462 3.634 17,407,118 +0.20(+5.69%)
Dec 16, 2019 3.404 3.525 3.375 3.439 10,381,631 +0.07(+2.22%)
Dec 13, 2019 3.410 3.473 3.306 3.364 11,808,210 -0.04(-1.18%)
Dec 12, 2019 3.157 3.473 3.111 3.404 17,827,674 +0.26(+8.23%)
Dec 11, 2019 3.191 3.226 3.111 3.145 11,629,791 -0.05(-1.44%)
Dec 10, 2019 2.967 3.214 2.956 3.191 19,080,392 +0.24(+7.98%)
Dec 09, 2019 2.674 3.237 2.651 2.956 26,119,564 +0.37(+14.48%)
Dec 06, 2019 2.599 2.657 2.559 2.582 9,402,119 -0.01(-0.44%)
Dec 05, 2019 2.645 2.662 2.565 2.593 7,795,968 -0.05(-1.74%)
Dec 04, 2019 2.559 2.674 2.547 2.639 11,989,778 +0.10(+4.08%)
Dec 03, 2019 2.524 2.625 2.450 2.536 10,955,015 -0.01(-0.45%)
Dec 02, 2019 2.657 2.708 2.524 2.547 9,012,291 -0.09(-3.28%)
Nov 29, 2019 2.685 2.720 2.628 2.634 4,613,413 -0.05(-1.72%)
Nov 27, 2019 2.789 2.795 2.631 2.680 8,458,534 -0.10(-3.52%)
Nov 26, 2019 2.875 2.904 2.760 2.777 6,452,847 -0.10(-3.40%)
Nov 25, 2019 2.777 2.927 2.760 2.875 10,981,809 +0.10(+3.52%)
Nov 22, 2019 2.823 2.855 2.746 2.777 12,582,416 -0.02(-0.82%)
Nov 21, 2019 2.772 2.846 2.720 2.800 18,606,314 +0.04(+1.46%)
Nov 20, 2019 2.760 2.812 2.697 2.760 21,892,220 +0.00(+0.00%)
Nov 19, 2019 2.875 2.921 2.743 2.760 10,082,591 -0.12(-4.19%)
Nov 18, 2019 3.053 3.071 2.858 2.881 9,676,063 -0.20(-6.36%)
Nov 15, 2019 3.105 3.163 3.039 3.076 10,690,724 -0.02(-0.56%)
Nov 14, 2019 3.243 3.301 3.071 3.094 13,885,914 -0.14(-4.44%)
Nov 13, 2019 3.335 3.358 3.171 3.237 13,411,231 -0.10(-2.93%)
Nov 12, 2019 3.249 3.347 3.145 3.335 17,817,260 +0.09(+2.84%)
Nov 11, 2019 3.514 3.519 3.197 3.243 14,880,946 -0.30(-8.44%)
Nov 08, 2019 3.675 3.675 3.508 3.542 10,184,325 -0.15(-4.05%)
Nov 07, 2019 3.836 3.893 3.537 3.692 38,028,240 -0.24(-6.14%)
Nov 06, 2019 4.031 4.083 3.922 3.933 6,636,057 -0.12(-2.84%)
Nov 05, 2019 4.152 4.169 3.985 4.048 8,170,065 -0.09(-2.22%)
Nov 04, 2019 3.876 4.158 3.861 4.140 12,316,454 +0.29(+7.62%)
Nov 01, 2019 3.703 3.870 3.698 3.847 11,772,213 +0.14(+3.88%)
Oct 31, 2019 4.020 4.031 3.646 3.703 21,279,850 -0.26(-6.56%)
Oct 30, 2019 4.216 4.651 3.925 3.963 26,013,252 -0.14(-3.49%)
Oct 29, 2019 4.046 4.117 3.903 4.106 15,308,103 +0.07(+1.63%)
Oct 28, 2019 4.123 4.211 4.024 4.040 6,814,751 -0.05(-1.21%)
Oct 25, 2019 4.007 4.112 3.966 4.090 10,488,669 +0.06(+1.50%)
Oct 24, 2019 4.178 4.216 3.985 4.029 10,477,987 -0.14(-3.30%)
Oct 23, 2019 4.051 4.208 4.029 4.167 8,432,662 +0.10(+2.44%)
Oct 22, 2019 4.024 4.095 3.859 4.068 7,196,901 +0.08(+1.93%)
Oct 21, 2019 4.051 4.101 3.958 3.991 8,833,206 -0.02(-0.55%)
Oct 18, 2019 4.134 4.200 3.980 4.013 11,002,620 -0.12(-2.93%)
Oct 17, 2019 4.013 4.139 3.985 4.134 5,450,816 +0.15(+3.73%)
Oct 16, 2019 4.079 4.156 3.974 3.985 5,503,152 -0.12(-2.82%)
Oct 15, 2019 4.073 4.227 3.892 4.101 7,595,272 +0.02(+0.54%)
Oct 14, 2019 4.018 4.095 3.925 4.079 6,376,601 +0.05(+1.23%)
Oct 11, 2019 3.985 4.090 3.963 4.029 6,232,995 +0.07(+1.67%)
Oct 10, 2019 3.820 3.963 3.804 3.963 6,554,497 +0.17(+4.50%)
Oct 09, 2019 3.776 3.875 3.721 3.793 7,468,051 +0.06(+1.62%)
Oct 08, 2019 3.864 3.925 3.732 3.732 6,372,367 -0.19(-4.78%)
Oct 07, 2019 3.892 3.963 3.845 3.919 6,789,521 +0.02(+0.56%)
Oct 04, 2019 3.881 3.952 3.826 3.897 10,115,696 +0.02(+0.57%)
Oct 03, 2019 3.925 4.013 3.831 3.875 7,999,544 -0.07(-1.68%)
Oct 02, 2019 3.925 3.947 3.826 3.941 7,336,778 +0.00(+0.00%)
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.