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

Hi-Crush Partners LP (NY: HCLP )

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 31, 2017 14.82 15.39 14.51 15.26 909,995 +0.40(+2.66%)
Mar 30, 2017 15.13 15.39 14.51 14.86 1,548,952 -0.09(-0.59%)
Mar 29, 2017 14.60 15.26 14.51 14.95 2,251,677 +0.40(+2.72%)
Mar 28, 2017 14.16 14.82 13.67 14.55 2,707,253 +1.01(+7.47%)
Mar 27, 2017 13.37 13.94 12.75 13.54 1,654,456 +0.04(+0.33%)
Mar 24, 2017 13.45 13.89 13.23 13.50 2,431,668 +0.44(+3.37%)
Mar 23, 2017 12.49 13.41 12.18 13.06 1,642,474 +0.48(+3.85%)
Mar 22, 2017 12.09 12.71 11.92 12.58 2,203,867 +0.18(+1.42%)
Mar 21, 2017 13.89 14.00 12.22 12.40 3,729,080 -1.45(-10.48%)
Mar 20, 2017 14.64 14.64 13.59 13.85 1,382,623 -0.79(-5.41%)
Mar 17, 2017 14.33 14.86 14.29 14.64 889,958 +0.35(+2.46%)
Mar 16, 2017 14.47 14.60 13.85 14.29 1,103,732 -0.04(-0.31%)
Mar 15, 2017 14.07 14.60 13.50 14.33 1,440,710 +0.66(+4.82%)
Mar 14, 2017 13.23 13.76 12.27 13.67 3,068,753 +0.04(+0.32%)
Mar 13, 2017 14.07 14.31 13.23 13.63 1,428,183 -0.35(-2.52%)
Mar 10, 2017 13.76 14.20 13.37 13.98 1,924,639 +0.40(+2.91%)
Mar 09, 2017 14.95 15.02 12.36 13.59 7,689,260 -1.58(-10.43%)
Mar 08, 2017 16.09 16.22 14.60 15.17 5,301,150 -0.92(-5.74%)
Mar 07, 2017 16.44 16.44 15.96 16.09 1,053,162 -0.26(-1.61%)
Mar 06, 2017 15.87 16.36 15.56 16.36 1,620,523 +0.44(+2.76%)
Mar 03, 2017 15.52 16.18 15.35 15.92 2,661,763 +0.44(+2.84%)
Mar 02, 2017 15.70 15.83 15.46 15.48 2,344,574 -0.09(-0.57%)
Mar 01, 2017 15.35 15.78 15.21 15.56 2,897,991 +0.44(+2.91%)
Feb 28, 2017 15.70 15.87 14.86 15.13 3,969,937 -0.53(-3.37%)
Feb 27, 2017 15.39 15.96 15.39 15.65 6,385,796 +0.40(+2.59%)
Feb 24, 2017 15.78 16.22 15.26 15.26 21,167,804 -2.81(-15.57%)
Feb 23, 2017 19.79 19.92 17.90 18.07 1,871,228 -1.23(-6.38%)
Feb 22, 2017 18.69 20.49 18.51 19.30 2,146,573 +0.48(+2.57%)
Feb 21, 2017 18.99 19.52 18.69 18.82 1,389,898 +0.09(+0.47%)
Feb 17, 2017 18.73 18.73 18.73 0 +0.26(+1.43%)
Feb 16, 2017 18.38 18.60 17.85 18.47 542,639 +0.18(+0.96%)
Feb 15, 2017 18.38 18.55 18.03 18.29 408,509 -0.22(-1.19%)
Feb 14, 2017 17.98 18.55 17.72 18.51 497,415 +0.62(+3.44%)
Feb 13, 2017 17.81 18.20 17.68 17.90 400,429 -0.04(-0.25%)
Feb 10, 2017 17.72 18.12 17.46 17.94 715,281 +0.44(+2.51%)
Feb 09, 2017 17.37 17.94 17.35 17.50 705,750 +0.13(+0.76%)
Feb 08, 2017 17.32 17.46 16.40 17.37 1,045,217 -0.04(-0.25%)
Feb 07, 2017 17.94 18.55 17.24 17.41 878,293 -0.75(-4.12%)
Feb 06, 2017 17.94 18.60 17.90 18.16 1,461,174 +0.22(+1.23%)
Feb 03, 2017 17.32 18.07 16.88 17.94 1,068,744 +0.84(+4.88%)
Feb 02, 2017 17.59 17.68 16.93 17.10 444,119 -0.35(-2.01%)
Feb 01, 2017 17.54 17.77 17.19 17.46 487,236 +0.09(+0.51%)
Jan 31, 2017 17.15 17.46 16.97 17.37 311,120 +0.31(+1.80%)
Jan 30, 2017 17.41 17.41 16.71 17.06 492,076 -0.48(-2.76%)
Jan 27, 2017 17.46 17.85 17.39 17.54 612,953 +0.00(+0.00%)
Jan 26, 2017 17.54 17.85 17.02 17.54 1,000,421 +0.18(+1.01%)
Jan 25, 2017 17.15 17.68 17.06 17.37 1,319,191 +0.22(+1.28%)
Jan 24, 2017 16.84 17.50 16.49 17.15 1,910,683 +0.44(+2.63%)
Jan 23, 2017 16.97 17.19 16.38 16.71 736,667 -0.26(-1.55%)
Jan 20, 2017 16.62 17.68 16.62 16.97 957,519 +0.57(+3.49%)
Jan 19, 2017 16.88 17.10 16.31 16.40 511,616 -0.22(-1.32%)
Jan 18, 2017 16.58 16.71 16.40 16.62 719,653 -0.04(-0.26%)
Jan 17, 2017 16.71 16.71 16.44 16.66 449,988 +0.09(+0.53%)
Jan 13, 2017 16.58 16.58 16.58 0 +0.04(+0.27%)
Jan 12, 2017 17.06 17.06 16.18 16.53 410,825 -0.18(-1.05%)
Jan 11, 2017 16.36 16.93 16.36 16.71 648,793 +0.35(+2.15%)
Jan 10, 2017 16.58 16.88 16.00 16.36 603,260 -0.13(-0.80%)
Jan 09, 2017 17.06 17.19 16.00 16.49 1,125,708 -0.66(-3.85%)
Jan 06, 2017 17.76 18.03 16.97 17.15 681,891 -0.62(-3.47%)
Jan 05, 2017 18.55 18.82 17.24 17.76 616,765 -0.70(-3.81%)
Jan 04, 2017 18.20 18.66 17.96 18.47 536,946 +0.40(+2.19%)
Jan 03, 2017 17.85 18.47 17.32 18.07 559,957 +0.66(+3.79%)
Dec 30, 2016 17.41 17.41 17.41 0 -0.04(-0.25%)
Dec 29, 2016 17.50 18.12 17.41 17.46 343,887 -0.13(-0.75%)
Dec 28, 2016 17.76 18.42 17.10 17.59 457,493 -0.09(-0.50%)
Dec 27, 2016 17.24 18.16 17.10 17.68 778,055 +0.57(+3.34%)
Dec 23, 2016 17.10 17.10 17.10 0 +0.66(+4.01%)
Dec 22, 2016 16.53 16.62 16.27 16.44 283,842 -0.04(-0.27%)
Dec 21, 2016 16.53 16.84 16.44 16.49 351,202 +0.00(+0.00%)
Dec 20, 2016 16.27 16.55 15.78 16.49 555,848 +0.40(+2.46%)
Dec 19, 2016 16.27 16.51 15.87 16.09 595,857 -0.26(-1.61%)
Dec 16, 2016 16.14 16.47 15.87 16.36 628,359 +0.31(+1.92%)
Dec 15, 2016 15.13 16.27 15.13 16.05 723,607 +0.62(+3.99%)
Dec 14, 2016 16.00 16.66 15.35 15.43 1,006,934 -0.84(-5.14%)
Dec 13, 2016 16.40 16.49 15.30 16.27 775,681 -0.09(-0.54%)
Dec 12, 2016 17.41 17.41 15.83 16.36 1,181,742 -0.09(-0.53%)
Dec 09, 2016 17.46 17.46 16.18 16.44 918,094 -0.79(-4.59%)
Dec 08, 2016 16.93 17.50 16.71 17.24 563,219 +0.40(+2.35%)
Dec 07, 2016 17.28 17.81 16.80 16.84 609,461 -0.53(-3.04%)
Dec 06, 2016 17.02 17.46 16.97 17.37 458,679 +0.22(+1.28%)
Dec 05, 2016 16.66 17.59 16.66 17.15 1,012,508 +0.97(+5.98%)
Dec 02, 2016 15.61 16.22 15.48 16.18 423,286 +0.53(+3.37%)
Dec 01, 2016 16.27 16.84 15.61 15.65 919,540 -0.40(-2.47%)
Nov 30, 2016 14.91 17.28 14.60 16.05 1,969,454 +2.07(+14.78%)
Nov 29, 2016 13.98 14.16 13.01 13.98 832,771 -0.26(-1.85%)
Nov 28, 2016 14.77 14.91 14.16 14.25 303,891 -0.53(-3.57%)
Nov 25, 2016 15.04 15.21 14.33 14.77 261,138 -0.35(-2.33%)
Nov 23, 2016 15.13 15.13 15.13 0 +0.26(+1.78%)
Nov 22, 2016 15.17 15.48 14.51 14.86 511,666 -0.22(-1.46%)
Nov 21, 2016 14.51 15.43 14.47 15.08 1,283,464 +0.88(+6.19%)
Nov 18, 2016 14.42 14.47 13.89 14.20 457,273 +0.00(+0.00%)
Nov 17, 2016 14.42 14.91 14.13 14.20 577,772 -0.18(-1.22%)
Nov 16, 2016 14.51 14.99 14.11 14.38 820,498 -0.35(-2.39%)
Nov 15, 2016 14.47 14.77 14.29 14.73 532,718 +0.44(+3.08%)
Nov 14, 2016 14.25 14.42 13.81 14.29 947,980 +0.13(+0.93%)
Nov 11, 2016 14.29 14.38 13.76 14.16 1,024,145 -0.31(-2.13%)
Nov 10, 2016 14.47 14.77 14.07 14.47 1,025,727 +0.09(+0.61%)
Nov 09, 2016 13.37 14.99 13.37 14.38 992,829 +1.19(+9.00%)
Nov 08, 2016 12.97 13.87 12.93 13.19 643,746 +0.09(+0.67%)
Nov 07, 2016 12.88 13.41 12.88 13.10 851,124 +0.35(+2.76%)
Nov 04, 2016 12.75 13.15 12.09 12.75 683,740 -0.04(-0.34%)
Nov 03, 2016 13.37 13.89 12.75 12.79 922,592 -0.44(-3.32%)
Nov 02, 2016 13.67 13.94 12.71 13.23 917,328 -0.66(-4.75%)
Nov 01, 2016 14.64 15.48 13.59 13.89 1,513,981 -1.01(-6.78%)
Oct 31, 2016 14.51 15.04 14.29 14.91 636,268 +0.13(+0.89%)
Oct 28, 2016 15.08 15.26 14.51 14.77 471,526 -0.40(-2.61%)
Oct 27, 2016 15.39 16.05 15.17 15.17 308,458 -0.22(-1.43%)
Oct 26, 2016 15.52 15.78 14.95 15.39 992,674 -0.66(-4.11%)
Oct 25, 2016 16.09 16.62 16.00 16.05 642,070 -0.04(-0.27%)
Oct 24, 2016 15.65 16.18 15.48 16.09 713,708 +0.44(+2.81%)
Oct 21, 2016 15.30 15.78 14.95 15.65 365,978 +0.31(+2.01%)
Oct 20, 2016 15.30 15.39 14.69 15.35 923,790 +0.04(+0.29%)
Oct 19, 2016 15.48 15.83 15.13 15.30 2,040,766 -0.04(-0.29%)
Oct 18, 2016 15.48 15.72 15.21 15.35 578,391 +0.35(+2.35%)
Oct 17, 2016 15.43 15.78 14.86 14.99 550,183 -0.37(-2.40%)
Oct 14, 2016 15.05 15.53 14.62 15.36 877,997 +0.49(+3.31%)
Oct 13, 2016 14.48 15.00 14.09 14.87 416,881 +0.25(+1.68%)
Oct 12, 2016 14.55 15.21 14.53 14.62 444,170 -0.03(-0.18%)
Oct 11, 2016 15.28 15.39 14.60 14.65 775,623 -0.63(-4.14%)
Oct 10, 2016 15.78 16.27 15.06 15.28 809,986 -0.30(-1.92%)
Oct 07, 2016 15.12 16.13 15.12 15.58 1,014,170 +0.47(+3.14%)
Oct 06, 2016 14.51 15.43 14.51 15.11 1,167,864 +0.60(+4.12%)
Oct 05, 2016 14.28 14.94 14.00 14.51 907,752 +0.62(+4.50%)
Oct 04, 2016 13.99 14.38 13.76 13.89 601,349 -0.20(-1.44%)
Oct 03, 2016 13.54 14.10 13.12 14.09 673,229 +0.60(+4.43%)
Sep 30, 2016 13.44 14.12 13.42 13.49 888,323 +0.22(+1.66%)
Sep 29, 2016 13.45 13.98 13.19 13.27 835,956 -0.05(-0.40%)
Sep 28, 2016 13.18 13.85 12.65 13.32 1,189,532 +0.61(+4.77%)
Sep 27, 2016 12.58 12.79 11.97 12.72 755,383 -0.04(-0.34%)
Sep 26, 2016 12.94 13.17 12.76 12.76 308,424 +0.02(+0.14%)
Sep 23, 2016 13.41 13.45 12.66 12.74 574,718 -0.67(-4.98%)
Sep 22, 2016 13.97 14.18 13.29 13.41 688,716 -0.16(-1.17%)
Sep 21, 2016 13.20 13.83 13.20 13.57 733,123 +0.47(+3.63%)
Sep 20, 2016 12.79 13.26 12.63 13.09 971,153 +0.34(+2.69%)
Sep 19, 2016 12.76 13.06 12.73 12.75 335,808 +0.16(+1.26%)
Sep 16, 2016 12.99 13.15 12.48 12.59 920,478 -0.59(-4.47%)
Sep 15, 2016 13.14 13.66 13.09 13.18 503,802 +0.19(+1.49%)
Sep 14, 2016 13.30 14.10 12.96 12.99 894,311 -0.51(-3.78%)
Sep 13, 2016 13.67 13.72 13.12 13.50 632,949 -0.47(-3.40%)
Sep 12, 2016 13.32 14.18 13.11 13.97 811,145 +0.24(+1.73%)
Sep 09, 2016 14.44 14.44 13.07 13.74 929,663 -0.62(-4.29%)
Sep 08, 2016 14.39 14.78 14.29 14.35 1,191,550 +0.11(+0.74%)
Sep 07, 2016 14.13 14.25 13.52 14.25 1,313,467 +0.28(+2.02%)
Sep 06, 2016 13.36 14.03 13.25 13.96 1,259,697 +0.75(+5.66%)
Sep 02, 2016 12.53 13.22 13.22 13.22 1,166,509 +0.91(+7.43%)
Sep 01, 2016 11.95 12.53 11.88 12.30 640,724 +0.20(+1.67%)
Aug 31, 2016 11.77 12.16 11.57 12.10 420,137 +0.23(+1.93%)
Aug 30, 2016 12.28 12.40 11.79 11.87 722,723 -0.32(-2.60%)
Aug 29, 2016 11.76 12.22 11.72 12.19 609,025 +0.36(+3.05%)
Aug 26, 2016 11.65 12.06 11.40 11.83 653,201 +0.26(+2.20%)
Aug 25, 2016 11.26 11.61 11.12 11.57 409,145 +0.33(+2.89%)
Aug 24, 2016 11.75 11.82 11.15 11.25 602,511 -0.67(-5.61%)
Aug 23, 2016 11.59 12.36 11.31 11.92 638,104 +0.31(+2.65%)
Aug 22, 2016 12.09 12.09 11.44 11.61 600,748 -0.65(-5.31%)
Aug 19, 2016 12.29 12.29 11.76 12.26 704,930 -0.04(-0.29%)
Aug 18, 2016 11.99 12.50 11.76 12.29 732,528 +0.47(+3.94%)
Aug 17, 2016 11.85 12.03 11.61 11.83 333,087 -0.10(-0.81%)
Aug 16, 2016 11.63 12.02 11.61 11.92 785,766 +0.29(+2.49%)
Aug 15, 2016 11.73 11.91 11.53 11.63 582,319 +0.13(+1.15%)
Aug 12, 2016 11.53 11.75 11.35 11.50 554,125 -0.15(-1.28%)
Aug 11, 2016 11.63 11.86 10.98 11.65 6,838,120 +0.33(+2.95%)
Aug 10, 2016 11.86 12.06 11.14 11.32 471,311 -0.51(-4.31%)
Aug 09, 2016 12.14 12.15 11.73 11.83 477,820 -0.24(-1.97%)
Aug 08, 2016 11.43 12.10 11.43 12.06 625,386 +0.75(+6.60%)
Aug 05, 2016 11.34 11.98 11.21 11.32 684,718 +0.09(+0.78%)
Aug 04, 2016 10.60 11.45 10.55 11.23 699,342 +0.55(+5.19%)
Aug 03, 2016 10.06 10.95 9.934 10.68 1,093,222 +0.70(+7.05%)
Aug 02, 2016 9.330 10.38 9.277 9.972 1,042,101 +0.30(+3.09%)
Aug 01, 2016 10.17 10.41 9.509 9.673 893,236 -0.50(-4.93%)
Jul 29, 2016 9.963 10.54 9.849 10.17 678,953 +0.13(+1.31%)
Jul 28, 2016 9.708 10.05 9.559 10.04 350,736 +0.38(+3.91%)
Jul 27, 2016 9.761 9.902 9.409 9.664 364,192 -0.03(-0.27%)
Jul 26, 2016 9.673 10.05 9.339 9.691 682,601 -0.07(-0.72%)
Jul 25, 2016 10.32 10.32 9.700 9.761 358,036 -0.70(-6.72%)
Jul 22, 2016 10.16 10.50 9.761 10.46 691,779 +0.33(+3.30%)
Jul 21, 2016 10.77 10.93 10.02 10.13 512,508 -0.57(-5.34%)
Jul 20, 2016 10.51 10.97 10.16 10.70 584,756 +0.04(+0.41%)
Jul 19, 2016 10.80 10.99 10.53 10.66 360,179 -0.06(-0.57%)
Jul 18, 2016 10.98 11.10 10.33 10.72 499,111 -0.27(-2.48%)
Jul 15, 2016 10.93 11.08 10.24 10.99 774,211 -0.14(-1.26%)
Jul 14, 2016 11.35 11.78 11.08 11.13 705,447 -0.04(-0.32%)
Jul 13, 2016 12.06 12.07 10.99 11.17 703,232 -0.93(-7.70%)
Jul 12, 2016 11.91 12.23 11.71 12.10 429,175 +0.60(+5.20%)
Jul 11, 2016 11.97 12.27 11.48 11.50 657,665 +0.26(+2.27%)
Jul 08, 2016 11.27 11.63 11.04 11.25 398,181 +0.13(+1.19%)
Jul 07, 2016 11.60 11.90 10.84 11.12 332,840 -0.18(-1.56%)
Jul 06, 2016 11.34 11.57 11.05 11.29 254,325 -0.16(-1.38%)
Jul 05, 2016 12.05 12.05 10.91 11.45 551,061 -0.70(-5.79%)
Jul 01, 2016 11.49 12.15 12.15 12.15 707,433 +0.66(+5.74%)
Jun 30, 2016 11.20 11.52 10.85 11.49 517,280 +0.35(+3.16%)
Jun 29, 2016 10.43 11.17 10.41 11.14 906,153 +0.93(+9.13%)
Jun 28, 2016 9.981 10.59 9.928 10.21 671,854 +0.61(+6.32%)
Jun 27, 2016 10.02 10.02 9.086 9.603 1,032,014 -0.55(-5.37%)
Jun 24, 2016 10.04 10.55 9.823 10.15 770,755 -0.55(-5.10%)
Jun 23, 2016 10.75 10.83 10.40 10.69 497,700 +0.12(+1.16%)
Jun 22, 2016 10.83 11.33 10.47 10.57 778,973 -0.16(-1.48%)
Jun 21, 2016 10.31 10.99 10.23 10.73 830,841 +0.25(+2.35%)
Jun 20, 2016 10.22 10.60 10.11 10.48 591,685 +0.60(+6.05%)
Jun 17, 2016 9.427 10.06 9.427 9.884 1,102,088 +0.64(+6.95%)
Jun 16, 2016 9.875 10.06 9.207 9.242 1,182,818 -0.63(-6.41%)
Jun 15, 2016 10.27 10.45 9.779 9.875 4,412,794 -0.62(-5.87%)
Jun 14, 2016 10.34 10.68 9.893 10.49 874,489 +0.09(+0.85%)
Jun 13, 2016 9.603 10.55 9.374 10.40 860,407 +0.23(+2.25%)
Jun 10, 2016 10.02 11.15 9.803 10.17 1,217,397 -0.11(-1.11%)
Jun 09, 2016 9.893 10.64 9.453 10.29 1,605,871 +0.19(+1.92%)
Jun 08, 2016 10.33 10.93 9.946 10.10 1,254,860 -0.06(-0.61%)
Jun 07, 2016 10.35 10.46 9.911 10.16 964,290 -0.09(-0.86%)
Jun 06, 2016 9.585 10.54 9.384 10.24 1,847,636 +0.79(+8.37%)
Jun 03, 2016 7.747 9.453 7.747 9.453 1,914,712 +1.64(+21.06%)
Jun 02, 2016 7.844 8.134 7.677 7.809 494,396 -0.11(-1.33%)
Jun 01, 2016 7.668 8.125 7.492 7.914 758,559 +0.25(+3.21%)
May 31, 2016 6.912 7.844 6.886 7.668 690,935 +0.67(+9.55%)
May 27, 2016 6.956 7.000 7.000 7.000 98,024 -0.02(-0.25%)
May 26, 2016 6.692 7.237 6.692 7.017 452,800 +0.42(+6.40%)
May 25, 2016 6.375 6.745 6.375 6.595 1,193,283 +0.23(+3.59%)
May 24, 2016 6.463 6.481 6.200 6.367 519,845 -0.03(-0.41%)
May 23, 2016 6.419 6.525 6.182 6.393 325,468 -0.03(-0.41%)
May 20, 2016 6.112 6.587 6.112 6.419 493,521 +0.24(+3.84%)
May 19, 2016 5.989 6.226 5.901 6.182 324,567 +0.09(+1.44%)
May 18, 2016 6.235 6.419 5.848 6.094 477,760 -0.21(-3.35%)
May 17, 2016 5.953 6.516 5.923 6.305 475,138 +0.33(+5.60%)
May 16, 2016 5.470 6.138 5.470 5.971 1,439,131 +0.60(+11.13%)
May 13, 2016 5.391 5.531 5.320 5.373 170,692 -0.04(-0.65%)
May 12, 2016 5.188 5.575 5.184 5.408 527,793 +0.31(+6.03%)
May 11, 2016 5.188 5.286 4.837 5.100 1,275,896 -0.16(-3.01%)
May 10, 2016 5.347 5.408 4.872 5.259 722,162 -0.08(-1.48%)
May 09, 2016 5.663 5.786 5.285 5.338 477,722 -0.42(-7.33%)
May 06, 2016 5.619 6.173 5.593 5.760 413,022 +0.04(+0.61%)
May 05, 2016 5.962 6.103 5.716 5.725 349,320 +0.09(+1.56%)
May 04, 2016 5.698 6.156 5.637 5.637 342,587 -0.16(-2.73%)
May 03, 2016 5.857 5.901 5.540 5.795 592,819 -0.23(-3.80%)
May 02, 2016 6.076 6.349 5.832 6.024 1,524,119 -0.13(-2.14%)
Apr 29, 2016 6.727 6.846 5.725 6.156 4,472,410 -1.00(-14.00%)
Apr 28, 2016 6.868 7.721 6.739 7.158 726,964 +0.27(+3.96%)
Apr 27, 2016 6.419 7.132 6.419 6.886 758,858 +0.60(+9.51%)
Apr 26, 2016 6.551 6.551 6.112 6.288 224,148 -0.18(-2.72%)
Apr 25, 2016 6.551 6.765 6.156 6.463 453,994 -0.11(-1.74%)
Apr 22, 2016 5.997 6.683 5.707 6.578 989,457 +0.46(+7.47%)
Apr 21, 2016 5.716 6.402 5.628 6.120 939,299 +0.49(+8.75%)
Apr 20, 2016 5.399 5.848 5.364 5.628 475,290 +0.17(+3.06%)
Apr 19, 2016 5.039 5.558 5.039 5.461 480,778 +0.47(+9.52%)
Apr 18, 2016 4.661 5.056 4.661 4.986 296,042 +0.14(+2.90%)
Apr 15, 2016 4.696 5.109 4.626 4.845 342,042 +0.10(+2.04%)
Apr 14, 2016 4.626 4.984 4.617 4.749 226,220 +0.10(+2.08%)
Apr 13, 2016 4.925 5.012 4.626 4.652 353,700 -0.21(-4.34%)
Apr 12, 2016 4.432 4.977 4.358 4.863 625,510 +0.48(+11.04%)
Apr 11, 2016 4.344 4.494 4.255 4.379 204,433 +0.09(+2.05%)
Apr 08, 2016 4.502 4.502 4.195 4.291 299,081 +0.23(+5.63%)
Apr 07, 2016 4.265 4.283 3.944 4.063 250,991 -0.30(-6.85%)
Apr 06, 2016 3.913 4.379 3.843 4.362 277,435 +0.47(+12.22%)
Apr 05, 2016 3.816 4.098 3.737 3.887 193,034 -0.04(-1.12%)
Apr 04, 2016 4.168 4.467 3.781 3.931 282,484 -0.22(-5.30%)
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.