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

Element Solutions Inc (NY: ESI )

23.83 -0.29 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2020 9.750 10.37 9.617 9.750 4,960,602 +0.35(+3.74%)
Apr 29, 2020 9.522 9.684 9.389 9.398 5,347,814 +0.10(+1.13%)
Apr 28, 2020 9.351 9.522 9.122 9.294 1,878,475 +0.10(+1.03%)
Apr 27, 2020 8.789 9.275 8.751 9.198 2,267,892 +0.51(+5.91%)
Apr 24, 2020 8.628 8.732 8.547 8.685 964,433 +0.05(+0.55%)
Apr 23, 2020 8.437 8.732 8.428 8.637 1,733,951 +0.21(+2.48%)
Apr 22, 2020 8.533 8.637 8.295 8.428 913,660 +0.08(+0.91%)
Apr 21, 2020 8.200 8.475 8.143 8.352 3,654,836 -0.06(-0.68%)
Apr 20, 2020 8.685 8.685 8.190 8.409 2,450,782 +0.02(+0.23%)
Apr 17, 2020 8.323 8.533 8.228 8.390 1,058,837 +0.33(+4.13%)
Apr 16, 2020 8.200 8.200 7.810 8.057 1,483,593 -0.18(-2.19%)
Apr 15, 2020 8.076 8.295 7.829 8.238 3,394,126 -0.19(-2.26%)
Apr 14, 2020 8.447 8.561 8.200 8.428 2,362,414 +0.18(+2.19%)
Apr 13, 2020 8.523 8.742 8.009 8.247 2,109,208 -0.37(-4.30%)
Apr 09, 2020 8.066 8.713 8.057 8.618 4,413,959 +0.73(+9.29%)
Apr 08, 2020 7.724 7.995 7.629 7.886 1,781,611 +0.25(+3.24%)
Apr 07, 2020 8.104 8.124 7.577 7.638 2,375,618 +0.00(+0.00%)
Apr 06, 2020 7.791 8.000 7.562 7.638 1,557,983 +0.25(+3.35%)
Apr 03, 2020 7.610 7.695 7.201 7.391 2,812,878 -0.25(-3.24%)
Apr 02, 2020 7.581 8.047 7.496 7.638 2,108,989 -0.06(-0.74%)
Apr 01, 2020 7.505 8.143 7.391 7.695 3,233,082 -0.26(-3.23%)
Mar 31, 2020 7.810 8.047 7.800 7.952 2,205,781 +0.10(+1.33%)
Mar 30, 2020 7.581 7.905 7.229 7.848 2,653,008 +0.22(+2.87%)
Mar 27, 2020 7.657 7.895 7.334 7.629 3,917,445 -0.30(-3.84%)
Mar 26, 2020 7.600 8.100 7.182 7.933 4,269,460 +0.48(+6.38%)
Mar 25, 2020 6.934 7.867 6.835 7.458 2,763,108 +0.62(+9.04%)
Mar 24, 2020 6.602 7.011 6.516 6.839 1,748,796 +0.65(+10.45%)
Mar 23, 2020 6.877 7.125 6.088 6.193 2,409,667 -0.72(-10.45%)
Mar 20, 2020 7.182 7.591 6.773 6.915 6,047,945 -0.15(-2.15%)
Mar 19, 2020 6.621 7.772 5.783 7.068 2,467,709 +1.00(+16.46%)
Mar 18, 2020 6.231 6.231 5.089 6.069 2,780,750 -0.56(-8.46%)
Mar 17, 2020 6.487 6.868 6.449 6.630 2,911,588 +0.27(+4.19%)
Mar 16, 2020 6.906 7.153 6.193 6.364 3,353,493 -1.67(-20.83%)
Mar 13, 2020 8.047 8.104 7.429 8.038 2,992,855 +0.43(+5.62%)
Mar 12, 2020 7.410 7.610 7.087 7.610 2,778,170 -0.37(-4.65%)
Mar 11, 2020 8.447 8.552 7.800 7.981 2,233,926 -0.71(-8.21%)
Mar 10, 2020 8.656 8.704 7.762 8.694 3,958,537 +0.48(+5.79%)
Mar 09, 2020 8.152 8.523 7.933 8.219 2,677,954 -0.93(-10.19%)
Mar 06, 2020 9.122 9.503 8.970 9.151 3,622,459 -0.37(-3.90%)
Mar 05, 2020 10.05 10.19 9.446 9.522 4,821,870 -0.89(-8.58%)
Mar 04, 2020 10.34 10.47 10.16 10.42 3,598,974 +0.30(+3.01%)
Mar 03, 2020 10.25 10.55 10.02 10.11 4,270,616 -0.09(-0.84%)
Mar 02, 2020 9.950 10.20 9.693 10.20 2,208,907 +0.31(+3.18%)
Feb 28, 2020 9.512 9.883 9.512 9.883 2,938,714 +0.04(+0.39%)
Feb 27, 2020 10.11 10.34 9.665 9.845 3,989,205 -0.48(-4.61%)
Feb 26, 2020 10.66 10.97 10.25 10.32 3,149,344 +0.17(+1.69%)
Feb 25, 2020 10.76 10.81 10.03 10.15 2,860,563 -0.58(-5.41%)
Feb 24, 2020 11.08 11.12 10.65 10.73 3,410,149 -0.73(-6.39%)
Feb 21, 2020 11.63 11.68 11.44 11.46 1,669,203 -0.29(-2.43%)
Feb 20, 2020 11.59 11.83 11.59 11.75 2,387,993 +0.10(+0.82%)
Feb 19, 2020 11.49 11.71 11.48 11.65 1,371,123 +0.20(+1.74%)
Feb 18, 2020 11.52 11.56 11.35 11.45 2,838,695 -0.08(-0.66%)
Feb 14, 2020 11.60 11.61 11.29 11.53 1,174,161 -0.07(-0.57%)
Feb 13, 2020 11.63 11.70 11.56 11.60 1,344,301 -0.10(-0.89%)
Feb 12, 2020 11.66 11.80 11.66 11.70 1,170,040 +0.14(+1.23%)
Feb 11, 2020 11.59 11.74 11.56 11.56 1,329,083 +0.05(+0.41%)
Feb 10, 2020 11.41 11.52 11.40 11.51 3,275,743 +0.02(+0.17%)
Feb 07, 2020 11.61 11.65 11.41 11.49 2,058,593 -0.18(-1.55%)
Feb 06, 2020 11.68 11.71 11.49 11.67 1,904,608 +0.00(+0.00%)
Feb 05, 2020 11.69 11.74 11.56 11.67 2,099,848 +0.14(+1.24%)
Feb 04, 2020 11.46 11.65 11.42 11.53 2,357,757 +0.24(+2.11%)
Feb 03, 2020 11.19 11.32 11.12 11.29 1,548,432 +0.16(+1.45%)
Jan 31, 2020 11.21 11.21 10.95 11.13 2,177,281 -0.16(-1.43%)
Jan 30, 2020 11.17 11.33 10.93 11.29 2,511,807 -0.04(-0.34%)
Jan 29, 2020 11.40 11.47 11.26 11.33 1,202,151 -0.01(-0.08%)
Jan 28, 2020 11.50 11.60 11.31 11.34 2,488,605 -0.05(-0.42%)
Jan 27, 2020 11.32 11.51 11.22 11.39 1,460,302 -0.21(-1.81%)
Jan 24, 2020 11.81 11.81 11.58 11.60 1,476,611 -0.19(-1.61%)
Jan 23, 2020 12.02 12.02 11.61 11.79 3,107,893 -0.28(-2.29%)
Jan 22, 2020 11.96 12.12 11.92 12.06 2,330,932 +0.18(+1.52%)
Jan 21, 2020 11.88 11.94 11.80 11.88 1,907,062 +0.01(+0.08%)
Jan 17, 2020 11.85 11.95 11.75 11.87 1,519,713 +0.09(+0.73%)
Jan 16, 2020 11.65 11.87 11.62 11.79 2,185,120 +0.24(+2.06%)
Jan 15, 2020 11.54 11.67 11.42 11.55 2,473,552 +0.00(+0.00%)
Jan 14, 2020 11.29 11.64 11.24 11.55 1,772,723 +0.23(+2.02%)
Jan 13, 2020 11.24 11.34 11.14 11.32 1,211,346 +0.14(+1.28%)
Jan 10, 2020 11.12 11.41 11.12 11.18 1,832,780 +0.07(+0.60%)
Jan 09, 2020 11.22 11.24 11.07 11.11 2,370,410 -0.05(-0.43%)
Jan 08, 2020 11.12 11.23 11.02 11.16 2,073,730 +0.04(+0.34%)
Jan 07, 2020 11.02 11.21 10.95 11.12 3,393,305 +0.11(+1.04%)
Jan 06, 2020 10.99 11.12 10.89 11.01 1,471,868 -0.03(-0.26%)
Jan 03, 2020 10.93 11.10 10.89 11.03 1,521,184 -0.10(-0.85%)
Jan 02, 2020 11.22 11.26 10.99 11.13 1,561,354 +0.02(+0.17%)
Dec 31, 2019 10.87 11.15 10.86 11.11 1,410,591 +0.20(+1.83%)
Dec 30, 2019 10.99 11.04 10.85 10.91 2,077,138 -0.10(-0.95%)
Dec 27, 2019 11.04 11.15 10.99 11.02 578,092 -0.04(-0.34%)
Dec 26, 2019 11.11 11.18 10.94 11.05 1,211,881 -0.01(-0.09%)
Dec 24, 2019 11.05 11.12 11.02 11.06 247,783 -0.02(-0.17%)
Dec 23, 2019 11.05 11.12 11.00 11.08 1,234,313 +0.03(+0.26%)
Dec 20, 2019 11.11 11.19 10.96 11.05 2,482,043 -0.01(-0.09%)
Dec 19, 2019 10.75 11.15 10.74 11.06 2,648,197 +0.29(+2.74%)
Dec 18, 2019 10.62 10.82 10.61 10.77 4,431,708 +0.12(+1.16%)
Dec 17, 2019 10.92 10.97 10.60 10.64 2,288,837 -0.26(-2.36%)
Dec 16, 2019 10.88 10.98 10.74 10.90 4,658,420 +0.13(+1.24%)
Dec 13, 2019 10.78 11.00 10.72 10.77 4,393,564 +0.04(+0.35%)
Dec 12, 2019 10.39 10.80 10.32 10.73 4,990,876 +0.37(+3.58%)
Dec 11, 2019 10.28 10.37 10.27 10.36 2,579,310 +0.09(+0.83%)
Dec 10, 2019 10.41 10.43 10.26 10.27 2,865,297 -0.11(-1.10%)
Dec 09, 2019 10.53 10.65 10.39 10.39 2,728,068 -0.16(-1.53%)
Dec 06, 2019 10.60 10.63 10.46 10.55 2,007,396 +0.08(+0.73%)
Dec 05, 2019 10.74 10.79 10.45 10.47 1,846,919 -0.18(-1.70%)
Dec 04, 2019 10.61 10.91 10.57 10.65 8,672,937 +0.09(+0.81%)
Dec 03, 2019 10.79 10.82 10.55 10.57 3,323,139 -0.34(-3.14%)
Dec 02, 2019 11.17 11.38 10.90 10.91 3,440,442 -0.21(-1.88%)
Nov 29, 2019 11.20 11.23 11.10 11.12 417,248 -0.10(-0.93%)
Nov 27, 2019 11.18 11.28 11.12 11.22 848,373 +0.06(+0.51%)
Nov 26, 2019 11.36 11.41 11.14 11.17 1,220,761 -0.18(-1.59%)
Nov 25, 2019 11.44 11.49 11.31 11.35 1,840,934 -0.06(-0.50%)
Nov 22, 2019 11.28 11.45 11.27 11.41 1,413,850 +0.13(+1.18%)
Nov 21, 2019 11.28 11.35 11.20 11.27 2,859,095 -0.03(-0.25%)
Nov 20, 2019 11.51 11.57 11.27 11.30 4,738,254 -0.27(-2.30%)
Nov 19, 2019 11.54 11.61 11.36 11.57 3,075,568 +0.07(+0.58%)
Nov 18, 2019 11.83 11.83 11.44 11.50 2,790,819 -0.06(-0.49%)
Nov 15, 2019 11.53 11.65 11.48 11.56 2,894,246 +0.13(+1.17%)
Nov 14, 2019 11.34 11.56 11.29 11.42 2,525,403 +0.03(+0.25%)
Nov 13, 2019 11.19 11.51 11.09 11.40 2,696,320 +0.11(+1.01%)
Nov 12, 2019 11.19 11.51 11.19 11.28 4,114,516 +0.14(+1.28%)
Nov 11, 2019 11.05 11.21 11.00 11.14 5,251,708 -0.02(-0.17%)
Nov 08, 2019 10.99 11.37 10.96 11.16 5,061,330 +0.30(+2.80%)
Nov 07, 2019 11.41 11.58 10.84 10.85 7,164,078 -0.07(-0.61%)
Nov 06, 2019 10.82 10.96 10.75 10.92 2,503,242 +0.09(+0.79%)
Nov 05, 2019 11.13 11.29 10.79 10.83 2,288,404 -0.29(-2.65%)
Nov 04, 2019 10.89 11.20 10.77 11.13 3,397,926 +0.28(+2.54%)
Nov 01, 2019 10.37 10.86 10.36 10.85 2,418,862 +0.52(+5.06%)
Oct 31, 2019 10.12 10.35 10.02 10.33 1,862,076 +0.16(+1.59%)
Oct 30, 2019 10.15 10.17 10.01 10.17 2,577,451 -0.03(-0.28%)
Oct 29, 2019 10.11 10.29 10.06 10.20 1,185,689 +0.03(+0.28%)
Oct 28, 2019 10.24 10.33 10.10 10.17 1,988,965 -0.01(-0.09%)
Oct 25, 2019 9.988 10.27 9.959 10.18 1,251,324 +0.14(+1.42%)
Oct 24, 2019 10.13 10.24 9.959 10.04 1,736,104 -0.07(-0.66%)
Oct 23, 2019 9.883 10.20 9.864 10.10 1,447,935 +0.18(+1.82%)
Oct 22, 2019 9.893 9.978 9.712 9.921 1,273,971 +0.03(+0.29%)
Oct 21, 2019 9.931 9.988 9.855 9.893 2,181,578 +0.11(+1.17%)
Oct 18, 2019 9.703 9.798 9.598 9.779 1,151,138 +0.03(+0.29%)
Oct 17, 2019 9.636 9.855 9.607 9.750 819,961 +0.15(+1.59%)
Oct 16, 2019 9.560 9.817 9.560 9.598 1,511,461 +0.03(+0.30%)
Oct 15, 2019 9.370 9.693 9.341 9.569 3,355,071 +0.23(+2.44%)
Oct 14, 2019 9.236 9.389 9.194 9.341 513,294 +0.04(+0.41%)
Oct 11, 2019 8.999 9.436 8.975 9.303 1,104,987 +0.42(+4.71%)
Oct 10, 2019 9.037 9.037 8.842 8.885 2,482,581 -0.11(-1.27%)
Oct 09, 2019 9.018 9.075 8.942 8.999 675,121 +0.10(+1.07%)
Oct 08, 2019 9.122 9.122 8.904 8.904 1,972,022 -0.31(-3.41%)
Oct 07, 2019 9.160 9.341 9.037 9.217 2,478,762 +0.03(+0.31%)
Oct 04, 2019 9.056 9.217 8.970 9.189 1,612,119 +0.12(+1.36%)
Oct 03, 2019 9.065 9.108 8.885 9.065 1,251,042 -0.03(-0.31%)
Oct 02, 2019 9.189 9.246 9.027 9.094 2,642,507 -0.26(-2.75%)
Oct 01, 2019 9.760 9.826 9.284 9.351 4,027,975 -0.33(-3.44%)
Sep 30, 2019 9.855 9.888 9.665 9.684 2,049,171 -0.18(-1.83%)
Sep 27, 2019 9.969 9.997 9.826 9.864 751,551 -0.03(-0.29%)
Sep 26, 2019 9.931 9.988 9.812 9.893 2,218,820 -0.10(-0.95%)
Sep 25, 2019 9.722 9.997 9.655 9.988 633,701 +0.26(+2.64%)
Sep 24, 2019 9.893 9.950 9.722 9.731 2,172,860 -0.15(-1.54%)
Sep 23, 2019 9.807 9.978 9.750 9.883 2,551,849 +0.00(+0.00%)
Sep 20, 2019 9.997 10.09 9.826 9.883 2,503,594 -0.10(-1.05%)
Sep 19, 2019 10.05 10.13 9.978 9.988 1,079,914 -0.06(-0.57%)
Sep 18, 2019 10.09 10.11 9.940 10.04 1,146,957 -0.07(-0.66%)
Sep 17, 2019 10.06 10.13 9.978 10.11 2,268,647 -0.04(-0.37%)
Sep 16, 2019 10.20 10.23 10.09 10.15 1,190,867 -0.08(-0.74%)
Sep 13, 2019 10.15 10.38 10.10 10.23 1,904,477 +0.09(+0.84%)
Sep 12, 2019 10.08 10.21 9.864 10.14 1,743,579 +0.15(+1.52%)
Sep 11, 2019 9.997 10.12 9.836 9.988 5,434,700 +0.06(+0.57%)
Sep 10, 2019 9.779 10.11 9.703 9.931 3,451,320 +0.18(+1.85%)
Sep 09, 2019 9.541 9.817 9.484 9.750 2,616,596 +0.25(+2.60%)
Sep 06, 2019 9.512 9.569 9.417 9.503 1,093,529 +0.05(+0.50%)
Sep 05, 2019 9.246 9.522 9.208 9.455 1,172,319 +0.36(+3.97%)
Sep 04, 2019 8.923 9.113 8.904 9.094 969,988 +0.25(+2.80%)
Sep 03, 2019 8.780 8.880 8.656 8.846 1,713,621 -0.03(-0.32%)
Aug 30, 2019 8.656 8.951 8.656 8.875 2,773,770 +0.26(+2.98%)
Aug 29, 2019 8.390 8.661 8.385 8.618 1,010,813 +0.35(+4.26%)
Aug 28, 2019 8.162 8.371 8.133 8.266 1,000,449 +0.05(+0.58%)
Aug 27, 2019 8.380 8.390 8.143 8.219 1,349,014 -0.11(-1.37%)
Aug 26, 2019 8.561 8.618 8.219 8.333 1,701,208 -0.16(-1.90%)
Aug 23, 2019 8.514 8.632 8.399 8.495 8,425,598 -0.10(-1.11%)
Aug 22, 2019 8.475 8.656 8.423 8.590 1,294,584 +0.10(+1.12%)
Aug 21, 2019 8.571 8.590 8.352 8.495 1,991,489 -0.02(-0.22%)
Aug 20, 2019 8.666 8.732 8.475 8.514 2,472,214 -0.19(-2.19%)
Aug 19, 2019 8.704 8.770 8.637 8.704 1,966,443 +0.10(+1.10%)
Aug 16, 2019 8.685 8.789 8.542 8.609 2,347,586 -0.01(-0.11%)
Aug 15, 2019 8.685 8.685 8.528 8.618 3,085,940 +0.04(+0.44%)
Aug 14, 2019 8.618 8.704 8.542 8.580 1,576,986 -0.25(-2.80%)
Aug 13, 2019 8.894 9.217 8.780 8.827 2,345,717 -0.08(-0.85%)
Aug 12, 2019 9.037 9.103 8.837 8.904 1,363,892 -0.21(-2.30%)
Aug 09, 2019 9.236 9.303 9.103 9.113 2,164,876 -0.04(-0.42%)
Aug 08, 2019 9.103 9.236 9.103 9.151 4,030,836 +0.17(+1.91%)
Aug 07, 2019 8.875 9.056 8.827 8.980 2,781,724 -0.08(-0.84%)
Aug 06, 2019 9.075 9.198 8.923 9.056 2,035,759 +0.08(+0.85%)
Aug 05, 2019 9.037 9.255 8.827 8.980 2,479,150 -0.31(-3.38%)
Aug 02, 2019 9.160 9.398 8.932 9.294 2,461,544 +0.43(+4.83%)
Aug 01, 2019 9.503 9.522 8.865 8.865 3,003,969 -0.67(-6.99%)
Jul 31, 2019 9.674 9.731 9.351 9.531 1,680,370 -0.12(-1.28%)
Jul 30, 2019 9.446 9.665 9.322 9.655 779,815 +0.13(+1.40%)
Jul 29, 2019 9.674 9.712 9.474 9.522 766,317 -0.20(-2.05%)
Jul 26, 2019 9.655 9.779 9.498 9.722 978,310 +0.07(+0.69%)
Jul 25, 2019 9.883 9.893 9.626 9.655 2,051,589 -0.27(-2.68%)
Jul 24, 2019 9.636 9.940 9.636 9.921 1,019,542 +0.22(+2.25%)
Jul 23, 2019 9.503 9.731 9.446 9.703 1,759,322 +0.25(+2.62%)
Jul 22, 2019 9.512 9.560 9.403 9.455 749,569 -0.01(-0.10%)
Jul 19, 2019 9.436 9.622 9.436 9.465 2,350,530 +0.08(+0.81%)
Jul 18, 2019 9.284 9.408 9.192 9.389 2,365,067 +0.10(+1.02%)
Jul 17, 2019 9.503 9.503 9.249 9.294 1,184,314 -0.21(-2.20%)
Jul 16, 2019 9.370 9.579 9.341 9.503 1,606,076 +0.09(+0.91%)
Jul 15, 2019 9.341 9.436 9.208 9.417 1,348,762 +0.10(+1.02%)
Jul 12, 2019 9.217 9.379 9.184 9.322 1,277,606 +0.11(+1.24%)
Jul 11, 2019 9.217 9.336 9.113 9.208 2,043,194 +0.03(+0.31%)
Jul 10, 2019 9.550 9.550 9.113 9.179 4,229,576 -0.20(-2.13%)
Jul 09, 2019 9.465 9.474 9.056 9.379 2,213,582 -0.17(-1.79%)
Jul 08, 2019 9.788 9.888 9.470 9.550 2,665,425 -0.32(-3.28%)
Jul 05, 2019 9.883 9.902 9.717 9.874 715,808 -0.08(-0.76%)
Jul 03, 2019 9.874 10.02 9.760 9.950 569,471 +0.10(+1.06%)
Jul 02, 2019 9.988 9.988 9.741 9.845 2,873,801 -0.14(-1.43%)
Jul 01, 2019 9.997 10.14 9.845 9.988 2,685,584 +0.15(+1.55%)
Jun 28, 2019 9.798 9.855 9.636 9.836 2,712,271 +0.13(+1.37%)
Jun 27, 2019 9.522 9.779 9.522 9.703 2,959,021 +0.16(+1.69%)
Jun 26, 2019 9.531 9.626 9.503 9.541 690,201 +0.01(+0.10%)
Jun 25, 2019 9.541 9.598 9.436 9.531 2,230,692 +0.00(+0.00%)
Jun 24, 2019 9.655 9.722 9.498 9.531 2,465,777 -0.14(-1.47%)
Jun 21, 2019 9.703 9.769 9.607 9.674 2,534,712 -0.04(-0.39%)
Jun 20, 2019 10.03 10.06 9.565 9.712 2,899,171 -0.23(-2.30%)
Jun 19, 2019 9.959 9.997 9.826 9.940 1,768,128 +0.05(+0.48%)
Jun 18, 2019 9.893 10.04 9.836 9.893 2,790,595 +0.11(+1.17%)
Jun 17, 2019 9.902 9.988 9.750 9.779 1,301,760 -0.12(-1.25%)
Jun 14, 2019 10.24 10.24 9.817 9.902 2,285,667 -0.36(-3.52%)
Jun 13, 2019 10.13 10.30 10.10 10.26 1,414,229 +0.18(+1.79%)
Jun 12, 2019 10.18 10.18 9.950 10.08 1,214,141 -0.12(-1.21%)
Jun 11, 2019 10.10 10.27 10.04 10.21 1,721,422 +0.26(+2.58%)
Jun 10, 2019 10.03 10.09 9.888 9.950 3,833,505 +0.06(+0.58%)
Jun 07, 2019 9.912 10.04 9.855 9.893 3,964,437 +0.04(+0.39%)
Jun 06, 2019 9.769 9.931 9.703 9.855 2,287,057 +0.03(+0.29%)
Jun 05, 2019 9.864 9.921 9.684 9.826 3,056,666 +0.10(+0.98%)
Jun 04, 2019 9.474 9.798 9.465 9.731 5,270,714 +0.43(+4.60%)
Jun 03, 2019 8.999 9.436 8.999 9.303 5,766,428 +0.30(+3.38%)
May 31, 2019 9.046 9.103 8.932 8.999 2,151,630 -0.20(-2.17%)
May 30, 2019 9.189 9.446 9.137 9.198 1,255,576 +0.03(+0.31%)
May 29, 2019 9.094 9.294 9.046 9.170 2,050,426 -0.02(-0.21%)
May 28, 2019 9.084 9.360 9.046 9.189 2,943,696 +0.10(+1.15%)
May 24, 2019 9.370 9.412 9.075 9.084 3,353,545 -0.20(-2.15%)
May 23, 2019 9.313 9.370 9.189 9.284 2,634,256 -0.27(-2.79%)
May 22, 2019 9.750 9.788 9.484 9.550 1,764,691 -0.27(-2.71%)
May 21, 2019 9.665 9.902 9.665 9.817 3,361,362 +0.23(+2.38%)
May 20, 2019 9.988 9.988 9.550 9.588 4,420,325 -0.51(-5.08%)
May 17, 2019 10.44 10.48 10.09 10.10 2,093,915 -0.48(-4.50%)
May 16, 2019 10.63 10.68 10.47 10.58 2,600,084 +0.05(+0.45%)
May 15, 2019 10.32 10.59 10.25 10.53 2,323,726 +0.10(+0.91%)
May 14, 2019 10.14 10.51 10.12 10.44 5,071,854 +0.31(+3.10%)
May 13, 2019 10.38 10.38 9.940 10.12 2,076,080 -0.48(-4.49%)
May 10, 2019 10.41 10.64 10.27 10.60 2,201,775 +0.10(+0.91%)
May 09, 2019 10.40 10.52 10.22 10.50 3,004,810 -0.03(-0.27%)
May 08, 2019 10.27 10.59 10.24 10.53 2,416,761 +0.21(+2.03%)
May 07, 2019 10.49 10.53 10.17 10.32 2,994,516 -0.30(-2.86%)
May 06, 2019 10.47 10.67 10.38 10.63 3,567,131 -0.10(-0.89%)
May 03, 2019 10.76 10.88 10.61 10.72 2,630,062 +0.04(+0.36%)
May 02, 2019 10.48 10.76 10.34 10.68 4,006,494 +0.28(+2.65%)
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.