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

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 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, 2020 1.720 1.810 1.690 1.720 1,066,553 +0.00(+0.00%)
Mar 30, 2020 1.770 1.900 1.700 1.720 221,909 -0.08(-4.44%)
Mar 27, 2020 1.930 1.960 1.790 1.800 274,000 -0.24(-11.76%)
Mar 26, 2020 2.010 2.140 1.900 2.040 208,798 +0.06(+3.03%)
Mar 25, 2020 1.730 2.100 1.680 1.980 483,575 +0.27(+15.79%)
Mar 24, 2020 1.920 1.950 1.640 1.710 641,210 -0.08(-4.47%)
Mar 23, 2020 1.910 1.980 1.780 1.790 195,016 -0.08(-4.28%)
Mar 20, 2020 2.090 2.116 1.850 1.870 373,900 -0.19(-9.22%)
Mar 19, 2020 1.870 2.120 1.830 2.060 282,033 +0.14(+7.29%)
Mar 18, 2020 2.000 2.160 1.780 1.920 584,783 -0.23(-10.70%)
Mar 17, 2020 1.930 2.330 1.850 2.150 462,937 +0.28(+14.97%)
Mar 16, 2020 2.000 2.050 1.750 1.870 505,333 -0.15(-7.43%)
Mar 13, 2020 1.940 2.060 1.850 2.020 544,600 +0.18(+9.78%)
Mar 12, 2020 1.910 1.990 1.800 1.840 814,449 -0.23(-11.11%)
Mar 11, 2020 2.220 2.320 2.030 2.070 227,363 -0.31(-13.03%)
Mar 10, 2020 2.120 2.430 2.070 2.380 572,325 +0.37(+18.41%)
Mar 09, 2020 2.330 2.390 2.000 2.010 390,547 -0.47(-18.95%)
Mar 06, 2020 2.510 2.675 2.460 2.480 253,100 -0.16(-6.06%)
Mar 05, 2020 2.650 2.820 2.560 2.640 254,523 -0.16(-5.71%)
Mar 04, 2020 2.760 2.830 2.640 2.800 186,178 +0.14(+5.26%)
Mar 03, 2020 2.600 2.900 2.570 2.660 451,021 +0.09(+3.50%)
Mar 02, 2020 2.700 2.732 2.490 2.570 429,203 -0.10(-3.75%)
Feb 28, 2020 2.660 2.740 2.560 2.670 389,200 -0.02(-0.74%)
Feb 27, 2020 2.830 2.830 2.560 2.690 424,255 -0.28(-9.43%)
Feb 26, 2020 3.240 3.335 2.910 2.970 459,570 -0.26(-8.05%)
Feb 25, 2020 3.680 3.680 3.167 3.230 479,281 -0.39(-10.77%)
Feb 24, 2020 3.600 3.660 3.500 3.620 482,936 -0.22(-5.73%)
Feb 21, 2020 3.470 3.979 3.450 3.840 728,500 +0.43(+12.61%)
Feb 20, 2020 3.240 3.420 3.200 3.410 279,790 +0.10(+3.02%)
Feb 19, 2020 3.180 3.380 3.150 3.310 319,461 +0.17(+5.41%)
Feb 18, 2020 3.250 3.250 3.060 3.140 168,393 -0.05(-1.57%)
Feb 14, 2020 3.060 3.344 3.060 3.190 227,900 +0.14(+4.59%)
Feb 13, 2020 3.120 3.190 2.980 3.050 101,970 -0.11(-3.48%)
Feb 12, 2020 3.180 3.310 3.080 3.160 171,725 +0.06(+1.94%)
Feb 11, 2020 2.870 3.170 2.860 3.100 249,033 +0.25(+8.77%)
Feb 10, 2020 2.860 3.015 2.800 2.850 196,068 -0.01(-0.35%)
Feb 07, 2020 2.930 2.930 2.790 2.860 192,000 -0.12(-4.03%)
Feb 06, 2020 3.120 3.120 2.840 2.980 215,900 -0.13(-4.18%)
Feb 05, 2020 3.100 3.130 3.040 3.110 118,859 +0.08(+2.64%)
Feb 04, 2020 2.990 3.090 2.920 3.030 187,475 +0.17(+5.94%)
Feb 03, 2020 2.800 2.935 2.760 2.860 328,668 +0.12(+4.38%)
Jan 31, 2020 2.850 2.850 2.710 2.740 443,100 -0.08(-2.84%)
Jan 30, 2020 2.940 3.000 2.780 2.820 264,436 -0.15(-5.05%)
Jan 29, 2020 3.070 3.120 2.940 2.970 169,019 -0.09(-2.94%)
Jan 28, 2020 3.050 3.120 2.990 3.060 448,734 +0.03(+0.99%)
Jan 27, 2020 3.000 3.080 2.900 3.030 245,556 -0.06(-1.94%)
Jan 24, 2020 3.310 3.310 3.030 3.090 378,800 -0.21(-6.36%)
Jan 23, 2020 3.160 3.330 3.000 3.300 270,316 +0.09(+2.80%)
Jan 22, 2020 3.360 3.360 3.170 3.210 260,837 -0.10(-3.02%)
Jan 21, 2020 3.450 3.450 3.300 3.310 412,341 -0.17(-4.89%)
Jan 17, 2020 3.640 3.728 3.470 3.480 217,800 -0.15(-4.13%)
Jan 16, 2020 3.480 3.670 3.420 3.630 285,685 +0.03(+0.83%)
Jan 15, 2020 3.610 3.680 3.540 3.600 132,683 -0.01(-0.28%)
Jan 14, 2020 3.500 3.685 3.460 3.610 157,247 +0.11(+3.14%)
Jan 13, 2020 3.270 3.695 3.255 3.500 424,364 +0.25(+7.69%)
Jan 10, 2020 3.470 3.470 3.220 3.250 435,800 -0.11(-3.27%)
Jan 09, 2020 3.430 3.470 3.300 3.360 174,289 -0.05(-1.47%)
Jan 08, 2020 3.330 3.430 3.310 3.410 248,196 +0.06(+1.79%)
Jan 07, 2020 3.510 3.570 3.330 3.350 499,473 -0.17(-4.83%)
Jan 06, 2020 3.570 3.730 3.500 3.520 202,653 -0.11(-3.03%)
Jan 03, 2020 3.680 3.740 3.570 3.630 311,300 -0.09(-2.42%)
Jan 02, 2020 3.920 3.930 3.650 3.720 370,003 -0.11(-2.87%)
Dec 31, 2019 3.670 3.870 3.670 3.830 224,500 +0.12(+3.23%)
Dec 30, 2019 3.910 3.950 3.690 3.710 309,557 -0.22(-5.60%)
Dec 27, 2019 4.040 4.090 3.900 3.930 388,400 -0.16(-3.91%)
Dec 26, 2019 4.100 4.205 4.030 4.090 433,117 +0.02(+0.49%)
Dec 24, 2019 4.100 4.155 4.000 4.070 235,500 +0.00(+0.00%)
Dec 23, 2019 3.910 4.140 3.890 4.070 421,846 +0.15(+3.83%)
Dec 20, 2019 3.920 3.960 3.860 3.920 236,800 +0.01(+0.26%)
Dec 19, 2019 3.740 3.980 3.695 3.910 420,066 +0.20(+5.39%)
Dec 18, 2019 3.690 3.820 3.660 3.710 300,983 -0.05(-1.33%)
Dec 17, 2019 3.600 3.840 3.580 3.760 280,651 +0.16(+4.44%)
Dec 16, 2019 3.610 3.780 3.580 3.600 198,351 -0.04(-1.10%)
Dec 13, 2019 3.760 3.930 3.640 3.640 225,900 -0.19(-4.96%)
Dec 12, 2019 3.520 3.850 3.488 3.830 476,700 +0.27(+7.58%)
Dec 11, 2019 3.390 3.600 3.390 3.560 221,314 +0.16(+4.71%)
Dec 10, 2019 3.490 3.520 3.370 3.400 361,922 -0.10(-2.86%)
Dec 09, 2019 3.600 3.660 3.480 3.500 355,218 -0.15(-4.11%)
Dec 06, 2019 3.470 3.690 3.470 3.650 380,200 +0.23(+6.73%)
Dec 05, 2019 3.590 3.590 3.360 3.420 675,814 -0.16(-4.47%)
Dec 04, 2019 3.630 3.810 3.500 3.580 645,944 -0.03(-0.83%)
Dec 03, 2019 3.810 3.840 3.500 3.610 404,947 -0.26(-6.72%)
Dec 02, 2019 3.740 3.900 3.700 3.870 480,672 +0.18(+4.88%)
Nov 29, 2019 3.680 3.780 3.600 3.690 87,100 -0.01(-0.27%)
Nov 27, 2019 3.760 3.760 3.620 3.700 254,900 -0.03(-0.80%)
Nov 26, 2019 3.770 3.779 3.620 3.730 387,211 +0.03(+0.81%)
Nov 25, 2019 3.500 3.760 3.470 3.700 333,294 +0.17(+4.82%)
Nov 22, 2019 3.540 3.720 3.510 3.530 458,200 -0.31(-8.07%)
Nov 21, 2019 3.770 3.910 3.680 3.840 318,922 +0.05(+1.32%)
Nov 20, 2019 3.940 4.010 3.760 3.790 323,984 -0.18(-4.53%)
Nov 19, 2019 4.140 4.210 3.960 3.970 278,851 -0.13(-3.17%)
Nov 18, 2019 4.290 4.310 4.070 4.100 558,573 +0.16(+4.06%)
Nov 15, 2019 3.960 4.050 3.850 3.940 305,000 +0.02(+0.51%)
Nov 14, 2019 3.850 3.980 3.850 3.920 189,012 +0.02(+0.51%)
Nov 13, 2019 4.080 4.080 3.840 3.900 449,228 -0.18(-4.41%)
Nov 12, 2019 4.050 4.240 3.980 4.080 749,518 +0.12(+3.03%)
Nov 11, 2019 3.860 4.010 3.790 3.960 393,468 +0.06(+1.54%)
Nov 08, 2019 3.880 4.120 3.760 3.900 681,000 -0.02(-0.51%)
Nov 07, 2019 3.820 4.000 3.540 3.920 2,042,290 +0.27(+7.40%)
Nov 06, 2019 3.350 3.940 3.290 3.650 3,353,582 +0.72(+24.57%)
Nov 05, 2019 2.750 3.090 2.735 2.930 1,029,767 +0.23(+8.52%)
Nov 04, 2019 2.720 2.820 2.695 2.700 499,545 +0.04(+1.50%)
Nov 01, 2019 2.510 2.720 2.510 2.660 218,000 +0.19(+7.69%)
Oct 31, 2019 2.510 2.540 2.390 2.470 269,794 -0.06(-2.37%)
Oct 30, 2019 2.670 2.700 2.510 2.530 396,758 -0.17(-6.30%)
Oct 29, 2019 2.810 2.810 2.656 2.700 348,832 -0.15(-5.26%)
Oct 28, 2019 2.980 3.090 2.720 2.850 429,563 -0.17(-5.63%)
Oct 25, 2019 2.600 3.040 2.580 3.020 1,297,900 +0.43(+16.60%)
Oct 24, 2019 2.640 2.640 2.495 2.590 271,156 -0.01(-0.38%)
Oct 23, 2019 2.570 2.640 2.490 2.600 597,879 +0.00(+0.00%)
Oct 22, 2019 2.500 2.620 2.390 2.600 283,592 +0.15(+6.12%)
Oct 21, 2019 2.340 2.460 2.340 2.450 290,063 +0.09(+3.81%)
Oct 18, 2019 2.390 2.460 2.315 2.360 369,800 -0.06(-2.48%)
Oct 17, 2019 2.410 2.450 2.320 2.420 246,256 +0.01(+0.41%)
Oct 16, 2019 2.390 2.510 2.370 2.410 322,442 +0.04(+1.69%)
Oct 15, 2019 2.250 2.380 2.140 2.370 499,051 +0.11(+4.87%)
Oct 14, 2019 2.360 2.360 2.250 2.260 203,596 -0.07(-3.00%)
Oct 11, 2019 2.320 2.405 2.300 2.330 474,800 +0.07(+3.10%)
Oct 10, 2019 2.280 2.380 2.230 2.260 153,011 +0.01(+0.44%)
Oct 09, 2019 2.270 2.281 2.190 2.250 463,872 +0.01(+0.45%)
Oct 08, 2019 2.200 2.265 2.190 2.240 230,354 +0.00(+0.00%)
Oct 07, 2019 2.290 2.290 2.200 2.240 262,834 -0.02(-0.88%)
Oct 04, 2019 2.270 2.310 2.170 2.260 324,000 +0.02(+0.89%)
Oct 03, 2019 2.200 2.260 2.075 2.240 261,564 +0.06(+2.75%)
Oct 02, 2019 2.200 2.300 2.080 2.180 459,646 -0.06(-2.68%)
Oct 01, 2019 2.450 2.510 2.225 2.240 183,084 -0.20(-8.20%)
Sep 30, 2019 2.450 2.510 2.380 2.440 217,303 -0.04(-1.61%)
Sep 27, 2019 2.520 2.600 2.465 2.480 194,500 -0.04(-1.59%)
Sep 26, 2019 2.650 2.650 2.460 2.520 242,886 -0.11(-4.18%)
Sep 25, 2019 2.710 2.794 2.570 2.630 532,351 -0.12(-4.36%)
Sep 24, 2019 2.950 2.960 2.720 2.750 924,282 -0.18(-6.14%)
Sep 23, 2019 2.930 2.960 2.880 2.930 134,694 -0.03(-1.01%)
Sep 20, 2019 2.900 2.960 2.870 2.960 241,200 +0.06(+2.07%)
Sep 19, 2019 2.900 2.950 2.830 2.900 288,818 +0.00(+0.00%)
Sep 18, 2019 2.890 2.920 2.860 2.900 340,451 -0.01(-0.34%)
Sep 17, 2019 2.890 2.920 2.740 2.910 691,461 +0.00(+0.00%)
Sep 16, 2019 2.960 3.000 2.810 2.910 490,018 -0.07(-2.35%)
Sep 13, 2019 2.930 3.010 2.820 2.980 340,600 +0.09(+3.11%)
Sep 12, 2019 3.040 3.140 2.820 2.890 553,727 -0.13(-4.30%)
Sep 11, 2019 2.950 3.030 2.830 3.020 320,755 +0.14(+4.86%)
Sep 10, 2019 2.680 2.950 2.650 2.880 485,990 +0.18(+6.67%)
Sep 09, 2019 2.410 2.740 2.360 2.700 701,202 +0.29(+12.03%)
Sep 06, 2019 2.430 2.455 2.320 2.410 325,700 +0.00(+0.00%)
Sep 05, 2019 2.350 2.430 2.300 2.410 749,149 +0.13(+5.70%)
Sep 04, 2019 2.200 2.300 2.170 2.280 229,963 +0.13(+6.05%)
Sep 03, 2019 2.190 2.193 2.080 2.150 271,209 -0.08(-3.59%)
Aug 30, 2019 2.270 2.310 2.160 2.230 259,300 -0.02(-0.89%)
Aug 29, 2019 2.150 2.270 2.110 2.250 547,468 +0.17(+8.17%)
Aug 28, 2019 2.020 2.120 1.960 2.080 190,870 +0.06(+2.97%)
Aug 27, 2019 2.170 2.220 1.990 2.020 507,670 -0.13(-6.05%)
Aug 26, 2019 2.240 2.240 2.150 2.150 365,625 +0.00(+0.00%)
Aug 23, 2019 2.280 2.339 2.110 2.150 381,300 -0.18(-7.73%)
Aug 22, 2019 2.330 2.375 2.290 2.330 339,189 -0.01(-0.43%)
Aug 21, 2019 2.280 2.490 2.250 2.340 558,158 +0.10(+4.46%)
Aug 20, 2019 2.330 2.360 2.220 2.240 417,975 -0.12(-5.08%)
Aug 19, 2019 2.440 2.440 2.345 2.360 454,706 +0.04(+1.72%)
Aug 16, 2019 2.140 2.400 2.100 2.320 665,500 +0.31(+15.42%)
Aug 15, 2019 2.060 2.110 1.960 2.010 794,004 -0.02(-0.99%)
Aug 14, 2019 2.060 2.100 1.940 2.030 1,189,093 -0.07(-3.33%)
Aug 13, 2019 1.940 2.270 1.850 2.100 2,139,033 +0.05(+2.44%)
Aug 12, 2019 2.390 2.440 2.050 2.050 1,233,973 -0.38(-15.64%)
Aug 09, 2019 2.700 2.750 2.420 2.430 1,202,800 -0.42(-14.74%)
Aug 08, 2019 2.650 2.950 2.650 2.850 946,758 +0.20(+7.55%)
Aug 07, 2019 2.750 2.750 2.570 2.650 820,020 -0.06(-2.21%)
Aug 06, 2019 3.020 3.050 2.570 2.710 942,984 -0.37(-12.01%)
Aug 05, 2019 2.980 3.120 2.930 3.080 643,660 +0.01(+0.33%)
Aug 02, 2019 3.510 3.510 3.040 3.070 1,633,800 -0.47(-13.28%)
Aug 01, 2019 3.800 3.810 3.490 3.540 1,854,739 -0.29(-7.57%)
Jul 31, 2019 4.000 4.065 3.830 3.830 573,400 -0.19(-4.73%)
Jul 30, 2019 3.960 4.060 3.900 4.020 993,035 +0.01(+0.25%)
Jul 29, 2019 4.110 4.160 3.970 4.010 798,819 -0.09(-2.20%)
Jul 26, 2019 4.060 4.135 4.010 4.100 214,000 +0.04(+0.99%)
Jul 25, 2019 4.150 4.190 3.980 4.060 378,867 -0.12(-2.87%)
Jul 24, 2019 4.150 4.240 4.130 4.180 226,480 -0.01(-0.24%)
Jul 23, 2019 4.080 4.220 4.040 4.190 331,347 +0.13(+3.20%)
Jul 22, 2019 4.160 4.220 3.990 4.060 642,189 -0.08(-1.93%)
Jul 19, 2019 4.050 4.170 4.000 4.140 892,800 +0.10(+2.48%)
Jul 18, 2019 4.020 4.120 3.910 4.040 555,559 -0.01(-0.25%)
Jul 17, 2019 4.110 4.170 4.000 4.050 1,039,401 -0.06(-1.46%)
Jul 16, 2019 4.170 4.250 4.070 4.110 610,663 -0.06(-1.44%)
Jul 15, 2019 4.340 4.372 4.050 4.170 427,634 -0.18(-4.14%)
Jul 12, 2019 4.080 4.400 3.962 4.350 1,577,800 +0.11(+2.59%)
Jul 11, 2019 4.270 4.330 4.110 4.240 973,344 -0.02(-0.47%)
Jul 10, 2019 4.580 4.580 4.180 4.260 1,117,976 -0.27(-5.96%)
Jul 09, 2019 4.760 4.760 4.510 4.530 431,598 -0.27(-5.62%)
Jul 08, 2019 5.260 5.330 4.800 4.800 805,239 -0.48(-9.09%)
Jul 05, 2019 5.230 5.330 5.230 5.280 490,600 -0.03(-0.56%)
Jul 03, 2019 5.310 5.350 5.280 5.310 80,900 -0.01(-0.19%)
Jul 02, 2019 5.380 5.380 5.200 5.320 587,764 -0.05(-0.93%)
Jul 01, 2019 5.410 5.530 5.340 5.370 559,564 +0.08(+1.51%)
Jun 28, 2019 5.380 5.390 5.230 5.290 646,600 -0.04(-0.75%)
Jun 27, 2019 5.220 5.455 5.220 5.330 1,067,549 +0.13(+2.50%)
Jun 26, 2019 5.120 5.295 5.120 5.200 815,629 +0.13(+2.56%)
Jun 25, 2019 5.110 5.180 5.060 5.070 569,669 -0.06(-1.17%)
Jun 24, 2019 5.180 5.230 5.065 5.130 608,075 -0.07(-1.35%)
Jun 21, 2019 5.230 5.280 5.100 5.200 599,400 -0.05(-0.95%)
Jun 20, 2019 5.360 5.370 5.200 5.250 529,192 +0.01(+0.19%)
Jun 19, 2019 5.140 5.280 5.140 5.240 497,913 +0.04(+0.77%)
Jun 18, 2019 4.980 5.260 4.930 5.200 1,008,156 +0.28(+5.69%)
Jun 17, 2019 5.100 5.250 4.900 4.920 1,390,760 -0.18(-3.53%)
Jun 14, 2019 5.380 5.380 5.090 5.100 668,600 -0.18(-3.41%)
Jun 13, 2019 4.900 5.280 4.900 5.280 2,511,023 +0.38(+7.76%)
Jun 12, 2019 5.060 5.100 4.810 4.900 1,906,053 -0.20(-3.92%)
Jun 11, 2019 4.880 5.197 4.790 5.100 3,412,222 +0.30(+6.25%)
Jun 10, 2019 4.750 4.870 4.750 4.800 333,168 +0.05(+1.05%)
Jun 07, 2019 4.690 4.810 4.638 4.750 302,600 +0.01(+0.21%)
Jun 06, 2019 4.740 4.810 4.580 4.740 614,641 +0.03(+0.64%)
Jun 05, 2019 4.850 4.905 4.640 4.710 449,120 -0.11(-2.28%)
Jun 04, 2019 4.620 4.860 4.620 4.820 383,192 +0.25(+5.47%)
Jun 03, 2019 4.400 4.575 4.350 4.570 375,027 +0.22(+5.06%)
May 31, 2019 4.420 4.440 4.290 4.350 520,000 -0.10(-2.25%)
May 30, 2019 4.580 4.710 4.450 4.450 310,529 -0.12(-2.63%)
May 29, 2019 4.440 4.600 4.420 4.570 208,481 +0.02(+0.44%)
May 28, 2019 4.570 4.600 4.490 4.550 390,794 -0.01(-0.22%)
May 24, 2019 4.550 4.590 4.450 4.560 326,100 +0.07(+1.56%)
May 23, 2019 4.710 4.770 4.460 4.490 695,779 -0.35(-7.23%)
May 22, 2019 4.720 4.880 4.710 4.840 393,142 +0.08(+1.68%)
May 21, 2019 4.610 4.960 4.550 4.760 330,038 +0.25(+5.54%)
May 20, 2019 4.510 4.540 4.360 4.510 1,013,388 -0.10(-2.17%)
May 17, 2019 4.950 5.020 4.550 4.610 760,900 -0.46(-9.07%)
May 16, 2019 5.060 5.150 5.010 5.070 818,751 +0.02(+0.40%)
May 15, 2019 5.000 5.070 4.890 5.050 833,350 +0.02(+0.40%)
May 14, 2019 4.820 5.150 4.820 5.030 515,870 +0.24(+5.01%)
May 13, 2019 5.360 5.360 4.780 4.790 666,821 -0.55(-10.30%)
May 10, 2019 5.000 5.350 4.940 5.340 495,600 +0.34(+6.80%)
May 09, 2019 5.400 5.410 4.940 5.000 1,346,567 -0.23(-4.40%)
May 08, 2019 5.500 5.600 5.200 5.230 698,901 -0.32(-5.77%)
May 07, 2019 5.800 5.840 5.400 5.550 861,707 -0.38(-6.41%)
May 06, 2019 5.950 6.140 5.840 5.930 502,915 -0.22(-3.58%)
May 03, 2019 5.850 6.190 5.810 6.150 758,900 +0.37(+6.40%)
May 02, 2019 5.730 5.815 5.490 5.780 424,722 +0.02(+0.35%)
May 01, 2019 6.060 6.150 5.735 5.760 508,851 -0.30(-4.95%)
Apr 30, 2019 6.100 6.210 6.000 6.060 451,891 -0.09(-1.46%)
Apr 29, 2019 6.340 6.350 6.060 6.150 639,252 -0.23(-3.61%)
Apr 26, 2019 6.140 6.430 6.020 6.380 738,600 +0.23(+3.74%)
Apr 25, 2019 6.490 6.520 6.060 6.150 604,544 -0.41(-6.25%)
Apr 24, 2019 6.800 6.855 6.410 6.560 662,079 -0.31(-4.51%)
Apr 23, 2019 7.030 7.040 6.820 6.870 467,036 -0.13(-1.86%)
Apr 22, 2019 7.110 7.240 7.000 7.000 941,245 -0.07(-0.99%)
Apr 18, 2019 7.200 7.210 6.950 7.070 1,155,300 +0.25(+3.67%)
Apr 17, 2019 6.900 6.960 6.794 6.820 847,605 -0.01(-0.15%)
Apr 16, 2019 6.550 6.870 6.480 6.830 513,606 +0.28(+4.27%)
Apr 15, 2019 6.710 6.920 6.530 6.550 482,078 -0.05(-0.76%)
Apr 12, 2019 6.390 6.760 6.390 6.600 307,500 +0.23(+3.61%)
Apr 11, 2019 6.360 6.810 6.310 6.370 1,152,289 +0.03(+0.47%)
Apr 10, 2019 5.820 6.440 5.730 6.340 2,690,375 +0.54(+9.31%)
Apr 09, 2019 5.940 5.940 5.720 5.800 772,884 -0.14(-2.36%)
Apr 08, 2019 5.910 6.030 5.820 5.940 226,460 +0.03(+0.51%)
Apr 05, 2019 6.150 6.190 5.820 5.910 362,000 -0.21(-3.43%)
Apr 04, 2019 6.000 6.200 5.990 6.120 416,706 +0.13(+2.17%)
Apr 03, 2019 5.850 6.160 5.840 5.990 475,832 +0.20(+3.45%)
Apr 02, 2019 5.700 5.895 5.540 5.790 899,514 +0.09(+1.58%)
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.