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

Sterling Infrastructure Inc (NQ: STRL )

125.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2021 20.85 21.02 20.72 20.85 159,000 -0.18(-0.86%)
Apr 29, 2021 21.24 21.35 20.86 21.03 136,649 +0.08(+0.38%)
Apr 28, 2021 20.99 21.07 20.80 20.95 105,684 +0.00(+0.00%)
Apr 27, 2021 20.89 21.03 20.63 20.95 150,667 +0.10(+0.48%)
Apr 26, 2021 21.12 21.12 20.66 20.85 190,646 +0.13(+0.63%)
Apr 23, 2021 20.44 20.98 20.31 20.72 169,800 +0.39(+1.92%)
Apr 22, 2021 20.32 20.70 20.05 20.33 222,295 +0.08(+0.40%)
Apr 21, 2021 20.23 20.70 20.02 20.25 167,234 +0.05(+0.25%)
Apr 20, 2021 20.50 20.74 19.76 20.20 215,684 -0.31(-1.51%)
Apr 19, 2021 20.66 20.66 20.03 20.51 244,496 -0.32(-1.54%)
Apr 16, 2021 21.09 21.27 20.67 20.83 120,100 -0.11(-0.53%)
Apr 15, 2021 21.02 21.34 20.57 20.94 151,495 +0.07(+0.34%)
Apr 14, 2021 21.00 21.60 20.78 20.87 240,577 -0.06(-0.29%)
Apr 13, 2021 21.52 21.57 20.67 20.93 175,357 -0.74(-3.41%)
Apr 12, 2021 21.41 21.95 21.00 21.67 290,006 +0.33(+1.55%)
Apr 09, 2021 20.77 21.41 20.53 21.34 287,900 +0.64(+3.09%)
Apr 08, 2021 22.00 22.07 20.64 20.70 439,474 -1.18(-5.39%)
Apr 07, 2021 22.79 23.03 21.72 21.88 229,847 -0.87(-3.82%)
Apr 06, 2021 22.99 23.22 22.63 22.75 235,572 -0.14(-0.61%)
Apr 05, 2021 23.25 23.59 22.55 22.89 420,273 -0.25(-1.08%)
Apr 01, 2021 23.49 23.64 22.60 23.14 382,100 -0.06(-0.26%)
Mar 31, 2021 22.88 23.70 22.64 23.20 492,511 +0.66(+2.93%)
Mar 30, 2021 21.13 22.71 20.89 22.54 521,763 +1.65(+7.90%)
Mar 29, 2021 21.75 22.16 20.82 20.89 257,333 -0.86(-3.95%)
Mar 26, 2021 20.73 21.79 20.55 21.75 294,100 +1.45(+7.14%)
Mar 25, 2021 19.77 20.47 19.47 20.30 307,461 +0.30(+1.50%)
Mar 24, 2021 20.38 20.95 19.95 20.00 247,363 -0.08(-0.40%)
Mar 23, 2021 20.65 20.80 19.80 20.08 330,767 -0.68(-3.28%)
Mar 22, 2021 21.18 21.40 20.68 20.76 228,629 -0.43(-2.03%)
Mar 19, 2021 20.85 21.47 20.32 21.19 544,800 +0.01(+0.05%)
Mar 18, 2021 21.70 22.22 21.14 21.18 283,511 -0.59(-2.71%)
Mar 17, 2021 21.89 21.90 21.39 21.77 256,822 +0.00(+0.00%)
Mar 16, 2021 22.90 22.90 21.55 21.77 327,075 -1.09(-4.77%)
Mar 15, 2021 23.11 23.13 22.25 22.86 217,250 -0.30(-1.30%)
Mar 12, 2021 22.70 23.73 22.44 23.16 494,500 +0.49(+2.16%)
Mar 11, 2021 22.77 22.85 22.22 22.67 167,888 +0.25(+1.12%)
Mar 10, 2021 21.65 22.56 21.30 22.42 229,181 +1.04(+4.86%)
Mar 09, 2021 21.29 21.66 20.83 21.38 270,651 +0.28(+1.33%)
Mar 08, 2021 21.03 21.58 20.86 21.10 222,946 +0.07(+0.33%)
Mar 05, 2021 20.38 21.05 19.48 21.03 494,300 +0.82(+4.06%)
Mar 04, 2021 19.49 20.81 19.45 20.21 515,135 +0.64(+3.27%)
Mar 03, 2021 23.48 23.48 19.20 19.57 1,469,991 -3.61(-15.57%)
Mar 02, 2021 21.74 24.09 21.74 23.18 285,643 -0.67(-2.81%)
Mar 01, 2021 23.45 24.05 23.01 23.85 242,480 +1.07(+4.70%)
Feb 26, 2021 23.15 24.23 22.04 22.78 240,000 -0.49(-2.11%)
Feb 25, 2021 24.34 24.34 23.02 23.27 359,242 -0.78(-3.24%)
Feb 24, 2021 22.96 24.10 22.70 24.05 388,148 +1.41(+6.23%)
Feb 23, 2021 21.70 22.90 21.05 22.64 414,829 +0.98(+4.52%)
Feb 22, 2021 20.76 21.96 20.67 21.66 356,671 +0.83(+3.98%)
Feb 19, 2021 20.45 21.06 20.35 20.83 228,800 +0.36(+1.76%)
Feb 18, 2021 20.89 20.93 20.32 20.47 164,515 -0.50(-2.38%)
Feb 17, 2021 20.77 21.23 20.52 20.97 146,754 +0.13(+0.62%)
Feb 16, 2021 21.51 21.70 20.83 20.84 195,542 -0.75(-3.47%)
Feb 12, 2021 21.41 21.66 20.90 21.59 146,100 -0.05(-0.23%)
Feb 11, 2021 22.08 22.19 21.11 21.64 188,370 -0.26(-1.19%)
Feb 10, 2021 22.07 22.21 21.72 21.90 173,591 -0.17(-0.77%)
Feb 09, 2021 22.57 22.59 21.73 22.07 292,951 -0.66(-2.90%)
Feb 08, 2021 22.30 22.94 22.30 22.73 174,657 +0.71(+3.22%)
Feb 05, 2021 22.00 22.24 21.56 22.02 214,100 +0.21(+0.96%)
Feb 04, 2021 21.33 21.86 21.00 21.81 292,589 +0.67(+3.17%)
Feb 03, 2021 21.43 21.55 20.66 21.14 180,293 -0.25(-1.17%)
Feb 02, 2021 21.58 21.63 20.76 21.39 264,996 +0.48(+2.30%)
Feb 01, 2021 20.76 21.09 20.04 20.91 396,422 +0.44(+2.15%)
Jan 29, 2021 20.88 21.03 20.23 20.47 403,100 -0.56(-2.66%)
Jan 28, 2021 20.98 21.24 20.22 21.03 342,062 +0.12(+0.57%)
Jan 27, 2021 21.53 21.93 20.46 20.91 587,009 -1.63(-7.23%)
Jan 26, 2021 23.44 23.44 22.10 22.54 294,730 -0.53(-2.30%)
Jan 25, 2021 23.85 24.07 22.62 23.07 271,016 -0.61(-2.58%)
Jan 22, 2021 23.33 23.73 22.61 23.68 361,700 +0.05(+0.21%)
Jan 21, 2021 23.89 23.93 23.49 23.63 311,934 -0.26(-1.09%)
Jan 20, 2021 24.25 24.47 23.42 23.89 360,373 -0.24(-0.99%)
Jan 19, 2021 23.29 24.49 23.20 24.13 586,231 +1.01(+4.37%)
Jan 15, 2021 22.78 23.20 22.16 23.12 253,400 +0.16(+0.70%)
Jan 14, 2021 22.36 23.57 22.24 22.96 452,765 +0.92(+4.17%)
Jan 13, 2021 22.50 22.82 21.81 22.04 323,017 -0.36(-1.61%)
Jan 12, 2021 22.06 22.76 21.80 22.40 292,895 +0.66(+3.04%)
Jan 11, 2021 21.67 21.78 21.16 21.74 309,513 -0.18(-0.82%)
Jan 08, 2021 22.82 22.87 21.15 21.92 575,800 -0.53(-2.36%)
Jan 07, 2021 21.53 23.24 21.50 22.45 635,628 +1.23(+5.80%)
Jan 06, 2021 18.82 21.55 18.74 21.22 870,628 +2.84(+15.45%)
Jan 05, 2021 17.88 18.60 17.61 18.38 342,583 +0.50(+2.80%)
Jan 04, 2021 18.68 18.88 17.44 17.88 393,882 -0.73(-3.92%)
Dec 31, 2020 18.61 18.61 18.61 288,277 +0.04(+0.22%)
Dec 30, 2020 18.59 19.02 18.21 18.57 288,277 -0.19(-1.01%)
Dec 29, 2020 19.44 19.50 18.51 18.76 331,946 -0.76(-3.89%)
Dec 28, 2020 19.48 20.16 19.07 19.52 326,155 +0.26(+1.35%)
Dec 24, 2020 19.14 19.78 18.64 19.26 194,200 +0.13(+0.68%)
Dec 23, 2020 19.16 19.53 18.84 19.13 217,383 +0.13(+0.68%)
Dec 22, 2020 19.17 19.74 18.80 19.00 401,493 -0.16(-0.84%)
Dec 21, 2020 19.28 20.22 19.06 19.16 602,514 -0.83(-4.15%)
Dec 18, 2020 19.92 20.82 19.88 19.99 835,200 +0.11(+0.55%)
Dec 17, 2020 20.36 20.36 19.46 19.88 425,806 -0.04(-0.20%)
Dec 16, 2020 19.37 20.69 19.04 19.92 1,388,586 +0.83(+4.35%)
Dec 15, 2020 19.63 19.84 18.05 19.09 870,040 -0.21(-1.09%)
Dec 14, 2020 16.96 19.67 16.55 19.30 2,324,022 +2.73(+16.48%)
Dec 11, 2020 16.20 16.70 16.14 16.57 438,000 +0.39(+2.41%)
Dec 10, 2020 16.45 16.64 15.94 16.18 252,592 -0.29(-1.76%)
Dec 09, 2020 16.36 16.79 16.20 16.47 276,458 +0.17(+1.04%)
Dec 08, 2020 16.48 16.65 16.22 16.30 399,935 -0.30(-1.81%)
Dec 07, 2020 16.54 16.66 16.18 16.60 199,794 +0.07(+0.42%)
Dec 04, 2020 16.50 16.60 16.09 16.53 143,700 +0.39(+2.42%)
Dec 03, 2020 16.11 16.25 16.00 16.14 104,739 +0.03(+0.19%)
Dec 02, 2020 15.82 16.22 15.81 16.11 139,467 +0.10(+0.62%)
Dec 01, 2020 16.32 16.32 15.69 16.01 226,517 +0.02(+0.13%)
Nov 30, 2020 16.25 16.38 15.96 15.99 228,693 -0.33(-2.02%)
Nov 27, 2020 16.52 16.57 16.20 16.32 71,000 -0.14(-0.85%)
Nov 25, 2020 17.07 17.07 16.08 16.46 157,800 -0.66(-3.86%)
Nov 24, 2020 16.55 17.25 16.26 17.12 351,129 +0.82(+5.00%)
Nov 23, 2020 15.66 16.43 15.49 16.30 194,407 +0.79(+5.13%)
Nov 20, 2020 15.56 15.75 15.36 15.51 80,200 -0.20(-1.27%)
Nov 19, 2020 15.67 15.89 15.40 15.71 108,372 +0.03(+0.19%)
Nov 18, 2020 15.92 16.15 15.67 15.68 121,957 -0.09(-0.57%)
Nov 17, 2020 15.63 15.84 15.14 15.77 174,378 -0.10(-0.63%)
Nov 16, 2020 15.48 16.00 15.45 15.87 183,485 +0.54(+3.52%)
Nov 13, 2020 15.31 15.66 15.07 15.33 100,300 +0.21(+1.39%)
Nov 12, 2020 15.84 15.94 14.81 15.12 182,015 -0.91(-5.68%)
Nov 11, 2020 15.74 16.05 15.26 16.03 197,746 +0.22(+1.39%)
Nov 10, 2020 14.41 15.87 14.19 15.81 349,654 +1.66(+11.73%)
Nov 09, 2020 14.35 15.68 14.11 14.15 283,323 +0.36(+2.61%)
Nov 06, 2020 14.07 14.15 13.67 13.79 191,500 -0.16(-1.15%)
Nov 05, 2020 13.75 14.43 13.75 13.95 156,432 +0.25(+1.82%)
Nov 04, 2020 14.62 14.62 13.39 13.70 584,076 -0.97(-6.61%)
Nov 03, 2020 15.12 15.60 13.81 14.67 568,630 -0.71(-4.62%)
Nov 02, 2020 14.85 15.48 14.49 15.38 260,822 +0.68(+4.63%)
Oct 30, 2020 13.84 14.83 13.66 14.70 286,300 +0.79(+5.68%)
Oct 29, 2020 14.19 14.60 13.90 13.91 196,916 -0.27(-1.90%)
Oct 28, 2020 15.11 15.76 14.12 14.18 389,058 -1.66(-10.48%)
Oct 27, 2020 16.78 16.78 15.69 15.84 242,959 -0.99(-5.88%)
Oct 26, 2020 16.50 16.87 16.46 16.83 173,790 +0.00(+0.00%)
Oct 23, 2020 16.89 16.92 16.51 16.83 148,000 +0.12(+0.72%)
Oct 22, 2020 16.66 16.94 15.93 16.71 295,348 +0.07(+0.42%)
Oct 21, 2020 17.12 17.27 16.60 16.64 235,465 -0.43(-2.52%)
Oct 20, 2020 16.46 17.24 16.31 17.07 386,688 +0.62(+3.77%)
Oct 19, 2020 16.81 17.82 16.32 16.45 712,303 +0.00(+0.00%)
Oct 16, 2020 15.50 16.83 15.46 16.45 785,500 +1.03(+6.68%)
Oct 15, 2020 14.98 15.42 14.86 15.42 96,106 +0.44(+2.94%)
Oct 14, 2020 15.12 15.43 14.98 14.98 79,664 -0.18(-1.19%)
Oct 13, 2020 14.97 15.21 14.82 15.16 87,967 +0.01(+0.07%)
Oct 12, 2020 14.94 15.23 14.80 15.15 85,335 +0.16(+1.07%)
Oct 09, 2020 15.31 15.41 14.98 14.99 100,900 -0.23(-1.51%)
Oct 08, 2020 15.19 15.44 14.99 15.22 86,785 +0.25(+1.67%)
Oct 07, 2020 14.51 15.20 14.38 14.97 196,815 +0.59(+4.10%)
Oct 06, 2020 14.55 14.67 14.10 14.38 276,455 -0.05(-0.35%)
Oct 05, 2020 14.29 14.66 14.23 14.43 132,239 +0.40(+2.85%)
Oct 02, 2020 13.67 14.15 13.67 14.03 96,300 +0.05(+0.36%)
Oct 01, 2020 14.18 14.29 13.69 13.98 180,893 -0.18(-1.27%)
Sep 30, 2020 14.64 14.74 14.01 14.16 104,976 -0.41(-2.81%)
Sep 29, 2020 14.61 14.61 14.03 14.57 176,093 +0.07(+0.48%)
Sep 28, 2020 13.97 14.53 13.97 14.50 126,236 +0.72(+5.22%)
Sep 25, 2020 13.46 13.87 13.25 13.78 116,000 +0.23(+1.70%)
Sep 24, 2020 13.34 13.69 13.19 13.55 135,974 +0.19(+1.42%)
Sep 23, 2020 13.37 13.61 13.36 13.36 272,916 +0.06(+0.45%)
Sep 22, 2020 13.20 13.37 13.07 13.30 129,683 +0.17(+1.29%)
Sep 21, 2020 13.41 13.54 12.93 13.13 186,703 -0.55(-4.02%)
Sep 18, 2020 13.53 13.84 13.36 13.68 282,800 +0.28(+2.09%)
Sep 17, 2020 13.16 13.75 13.12 13.40 164,657 -0.02(-0.15%)
Sep 16, 2020 13.13 13.54 13.02 13.42 96,575 +0.30(+2.29%)
Sep 15, 2020 13.45 13.45 13.05 13.12 104,610 -0.20(-1.50%)
Sep 14, 2020 13.33 13.46 13.16 13.32 124,244 +0.08(+0.60%)
Sep 11, 2020 13.56 13.71 13.22 13.24 116,100 -0.32(-2.36%)
Sep 10, 2020 14.12 14.13 13.52 13.56 161,318 -0.54(-3.83%)
Sep 09, 2020 14.19 14.30 14.07 14.10 135,339 +0.05(+0.36%)
Sep 08, 2020 14.07 14.27 13.91 14.05 142,412 -0.07(-0.50%)
Sep 04, 2020 14.29 14.29 13.95 14.12 99,800 +0.13(+0.93%)
Sep 03, 2020 14.42 14.54 13.84 13.99 141,976 -0.47(-3.25%)
Sep 02, 2020 14.73 14.78 14.36 14.46 274,378 -0.24(-1.63%)
Sep 01, 2020 14.04 14.71 13.59 14.70 193,737 +0.56(+3.96%)
Aug 31, 2020 14.42 14.44 14.05 14.14 219,456 -0.40(-2.75%)
Aug 28, 2020 14.40 14.59 14.35 14.54 94,300 +0.23(+1.61%)
Aug 27, 2020 14.14 14.63 14.13 14.31 116,046 +0.17(+1.20%)
Aug 26, 2020 14.36 14.38 14.13 14.14 131,946 -0.22(-1.53%)
Aug 25, 2020 14.56 14.59 14.16 14.36 129,141 -0.14(-0.97%)
Aug 24, 2020 14.40 14.69 14.25 14.50 116,470 +0.14(+0.97%)
Aug 21, 2020 14.43 14.58 14.31 14.36 147,800 -0.18(-1.24%)
Aug 20, 2020 14.49 14.94 14.37 14.54 79,836 -0.19(-1.29%)
Aug 19, 2020 15.03 15.05 14.62 14.73 168,853 -0.18(-1.24%)
Aug 18, 2020 15.38 15.38 14.74 14.91 127,295 -0.43(-2.80%)
Aug 17, 2020 15.43 15.54 15.10 15.35 283,442 +0.06(+0.36%)
Aug 14, 2020 14.68 15.40 14.61 15.29 173,900 +0.47(+3.17%)
Aug 13, 2020 14.93 15.24 14.68 14.82 263,251 -0.18(-1.20%)
Aug 12, 2020 15.31 15.45 14.78 15.00 206,265 -0.06(-0.40%)
Aug 11, 2020 14.24 15.33 14.24 15.06 401,927 +0.85(+5.98%)
Aug 10, 2020 13.98 14.40 13.93 14.21 363,266 +0.38(+2.75%)
Aug 07, 2020 13.22 13.84 13.22 13.83 228,900 +0.30(+2.22%)
Aug 06, 2020 13.50 13.67 13.15 13.53 195,153 +0.16(+1.20%)
Aug 05, 2020 12.99 13.47 12.65 13.37 591,445 +0.62(+4.86%)
Aug 04, 2020 12.37 13.96 12.37 12.75 1,184,199 +2.00(+18.60%)
Aug 03, 2020 10.38 10.78 10.19 10.75 214,671 +0.45(+4.37%)
Jul 31, 2020 9.910 10.31 9.820 10.30 224,800 +0.34(+3.41%)
Jul 30, 2020 9.890 10.09 9.830 9.960 96,709 -0.14(-1.39%)
Jul 29, 2020 10.03 10.17 9.970 10.10 102,039 +0.18(+1.81%)
Jul 28, 2020 10.06 10.32 9.910 9.920 97,273 -0.17(-1.68%)
Jul 27, 2020 9.910 10.09 9.845 10.09 121,113 +0.16(+1.61%)
Jul 24, 2020 10.08 10.08 9.860 9.930 91,500 -0.14(-1.39%)
Jul 23, 2020 10.01 10.19 9.920 10.07 108,234 +0.02(+0.20%)
Jul 22, 2020 10.13 10.23 9.960 10.05 82,419 -0.17(-1.66%)
Jul 21, 2020 9.880 10.28 9.670 10.22 155,568 +0.44(+4.50%)
Jul 20, 2020 9.880 9.960 9.660 9.780 96,557 -0.09(-0.91%)
Jul 17, 2020 9.720 9.940 9.620 9.870 90,100 +0.16(+1.65%)
Jul 16, 2020 9.650 9.730 9.470 9.710 115,065 +0.05(+0.52%)
Jul 15, 2020 9.490 9.740 9.360 9.660 130,607 +0.46(+5.00%)
Jul 14, 2020 9.130 9.330 8.990 9.200 103,759 +0.08(+0.88%)
Jul 13, 2020 9.350 9.350 8.910 9.120 175,612 -0.11(-1.19%)
Jul 10, 2020 9.030 9.230 8.895 9.230 113,200 +0.25(+2.78%)
Jul 09, 2020 9.870 9.870 8.910 8.980 182,954 -0.62(-6.46%)
Jul 08, 2020 9.570 9.710 9.360 9.600 200,564 +0.02(+0.21%)
Jul 07, 2020 10.09 10.12 9.530 9.580 336,397 -0.59(-5.80%)
Jul 06, 2020 10.40 10.40 10.08 10.17 108,467 +0.05(+0.49%)
Jul 02, 2020 10.30 10.45 10.06 10.12 131,000 +0.04(+0.40%)
Jul 01, 2020 10.45 10.66 10.08 10.08 91,759 -0.39(-3.72%)
Jun 30, 2020 10.18 10.64 10.13 10.47 176,106 +0.22(+2.15%)
Jun 29, 2020 9.880 10.40 9.740 10.25 138,099 +0.57(+5.89%)
Jun 26, 2020 9.860 9.860 9.480 9.680 379,000 -0.29(-2.91%)
Jun 25, 2020 9.880 10.02 9.590 9.970 148,693 +0.01(+0.10%)
Jun 24, 2020 10.03 10.12 9.750 9.960 247,044 -0.18(-1.78%)
Jun 23, 2020 10.48 10.48 10.08 10.14 134,793 -0.14(-1.36%)
Jun 22, 2020 10.38 10.50 10.10 10.28 182,347 -0.25(-2.37%)
Jun 19, 2020 10.77 10.88 10.42 10.53 208,200 -0.06(-0.57%)
Jun 18, 2020 10.54 10.73 10.44 10.59 126,014 -0.10(-0.94%)
Jun 17, 2020 11.13 11.21 10.63 10.69 161,234 -0.32(-2.91%)
Jun 16, 2020 11.15 11.74 10.93 11.01 427,228 +0.39(+3.67%)
Jun 15, 2020 10.09 10.76 10.04 10.62 220,246 +0.11(+1.05%)
Jun 12, 2020 10.55 10.63 10.09 10.51 230,200 +0.49(+4.89%)
Jun 11, 2020 10.55 10.83 9.995 10.02 374,484 -1.22(-10.85%)
Jun 10, 2020 11.13 11.36 10.57 11.24 393,179 +0.06(+0.54%)
Jun 09, 2020 11.16 11.41 10.61 11.18 389,490 -0.82(-6.83%)
Jun 08, 2020 10.50 11.18 10.50 12.00 348,150 +1.65(+16.00%)
Jun 05, 2020 10.39 10.69 10.12 10.35 552,800 +0.44(+4.39%)
Jun 04, 2020 9.450 9.930 9.440 9.910 212,441 +0.36(+3.77%)
Jun 03, 2020 9.450 9.690 9.220 9.550 278,915 +0.37(+4.03%)
Jun 02, 2020 9.090 9.290 9.010 9.180 159,297 +0.19(+2.11%)
Jun 01, 2020 9.120 9.200 8.920 8.990 171,923 -0.06(-0.66%)
May 29, 2020 8.770 9.110 8.652 9.050 250,800 +0.20(+2.26%)
May 28, 2020 9.650 9.650 8.810 8.850 236,474 -0.64(-6.74%)
May 27, 2020 9.480 9.580 9.200 9.490 185,612 +0.30(+3.26%)
May 26, 2020 9.090 9.210 8.740 9.190 166,792 +0.53(+6.12%)
May 22, 2020 8.820 8.820 8.490 8.660 114,700 -0.09(-1.03%)
May 21, 2020 8.490 8.820 8.490 8.750 188,971 +0.16(+1.86%)
May 20, 2020 8.350 8.690 8.210 8.590 198,635 +0.38(+4.63%)
May 19, 2020 8.360 8.480 8.170 8.210 164,691 -0.13(-1.56%)
May 18, 2020 7.960 8.380 7.865 8.340 236,731 +0.63(+8.17%)
May 15, 2020 7.310 7.770 7.170 7.710 185,200 +0.35(+4.76%)
May 14, 2020 7.110 7.371 6.720 7.360 209,568 +0.10(+1.38%)
May 13, 2020 7.580 7.580 7.110 7.260 315,863 -0.35(-4.60%)
May 12, 2020 8.240 8.240 7.600 7.610 288,285 -0.59(-7.25%)
May 11, 2020 8.780 8.800 8.080 8.205 307,162 -0.78(-8.63%)
May 08, 2020 8.690 9.110 8.440 8.980 358,300 +0.52(+6.15%)
May 07, 2020 8.350 8.650 8.170 8.460 287,190 +0.22(+2.67%)
May 06, 2020 8.970 8.970 8.210 8.240 253,393 -0.67(-7.52%)
May 05, 2020 9.000 9.800 8.780 8.910 526,876 -0.48(-5.11%)
May 04, 2020 9.390 9.630 9.090 9.390 189,955 -0.06(-0.69%)
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.