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

Vertex Energy (NQ: VTNR )

1.090 -0.020 (-1.80%)
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, 2018 1.100 1.210 1.080 1.180 122,189 +0.10(+9.26%)
Apr 27, 2018 1.090 1.114 1.070 1.080 27,732 -0.04(-3.57%)
Apr 26, 2018 1.120 1.130 1.090 1.120 31,540 +0.03(+2.75%)
Apr 25, 2018 1.076 1.120 1.060 1.090 68,169 +0.01(+0.93%)
Apr 24, 2018 1.080 1.120 1.060 1.080 20,138 +0.02(+1.89%)
Apr 23, 2018 1.080 1.105 1.060 1.060 40,824 -0.05(-4.50%)
Apr 20, 2018 1.120 1.126 1.080 1.110 39,854 -0.01(-0.90%)
Apr 19, 2018 1.120 1.130 1.081 1.120 29,118 +0.00(+0.00%)
Apr 18, 2018 1.060 1.150 1.060 1.120 89,593 +0.08(+7.69%)
Apr 17, 2018 1.070 1.090 1.020 1.040 104,053 -0.03(-2.80%)
Apr 16, 2018 1.100 1.110 1.046 1.070 182,876 -0.07(-6.14%)
Apr 13, 2018 1.130 1.150 1.100 1.140 54,260 +0.00(+0.00%)
Apr 12, 2018 1.130 1.179 1.120 1.140 28,423 +0.02(+1.79%)
Apr 11, 2018 1.160 1.160 1.111 1.120 45,936 -0.06(-5.08%)
Apr 10, 2018 1.250 1.250 1.040 1.180 300,668 -0.03(-2.48%)
Apr 09, 2018 1.260 1.270 1.180 1.210 74,045 -0.02(-1.63%)
Apr 06, 2018 1.300 1.350 1.150 1.230 96,419 -0.04(-3.15%)
Apr 05, 2018 1.150 1.450 1.120 1.270 190,503 +0.11(+9.48%)
Apr 04, 2018 1.100 1.200 1.020 1.160 119,872 +0.01(+0.87%)
Apr 03, 2018 1.250 1.250 1.131 1.150 45,569 -0.06(-4.96%)
Apr 02, 2018 1.190 1.270 1.170 1.210 111,384 +0.09(+8.04%)
Mar 29, 2018 1.120 1.120 1.120 0 -0.18(-13.85%)
Mar 28, 2018 1.350 1.389 1.250 1.300 70,584 -0.03(-2.26%)
Mar 27, 2018 1.350 1.419 1.290 1.330 303,204 -0.03(-2.21%)
Mar 26, 2018 1.150 1.500 1.130 1.360 586,470 +0.24(+21.43%)
Mar 23, 2018 1.100 1.150 1.100 1.120 68,259 +0.02(+1.82%)
Mar 22, 2018 1.100 1.130 1.080 1.100 77,686 -0.01(-0.90%)
Mar 21, 2018 1.090 1.150 1.090 1.110 80,699 +0.02(+1.83%)
Mar 20, 2018 1.090 1.123 1.080 1.090 26,556 -0.01(-0.91%)
Mar 19, 2018 1.100 1.100 1.100 1.100 29,766 +0.01(+0.92%)
Mar 16, 2018 1.050 1.100 1.040 1.090 57,494 +0.06(+5.83%)
Mar 15, 2018 1.059 1.059 1.000 1.030 42,146 +0.01(+0.97%)
Mar 14, 2018 1.050 1.060 0.9800 1.020 71,133 -0.03(-2.85%)
Mar 13, 2018 0.9868 1.050 0.9700 1.050 33,234 +0.02(+1.94%)
Mar 12, 2018 0.9797 1.030 0.9700 1.030 32,935 +0.06(+6.19%)
Mar 09, 2018 0.9500 0.9901 0.9500 0.9700 36,232 -0.00(-0.36%)
Mar 08, 2018 0.9800 1.005 0.9731 0.9735 76,257 +0.00(+0.05%)
Mar 07, 2018 0.9600 1.090 0.9000 0.9730 266,598 +0.07(+8.10%)
Mar 06, 2018 0.8901 0.9500 0.8900 0.9001 35,720 +0.00(+0.01%)
Mar 05, 2018 0.8602 0.9300 0.8601 0.9000 31,294 -0.03(-3.23%)
Mar 02, 2018 0.8610 0.9300 0.8600 0.9300 19,246 +0.04(+4.49%)
Mar 01, 2018 0.9100 0.9499 0.8520 0.8900 36,976 -0.02(-2.20%)
Feb 28, 2018 0.9100 0.9300 0.9100 0.9100 14,298 +0.00(+0.00%)
Feb 27, 2018 0.9268 0.9300 0.9100 0.9100 11,494 -0.01(-1.60%)
Feb 26, 2018 0.9400 0.9400 0.9100 0.9248 29,602 -0.02(-1.62%)
Feb 23, 2018 0.9200 0.9500 0.9100 0.9400 36,267 +0.03(+3.29%)
Feb 22, 2018 0.9400 0.9500 0.8500 0.9101 15,058 -0.03(-3.18%)
Feb 21, 2018 0.9600 0.9700 0.9000 0.9400 88,202 +0.00(+0.00%)
Feb 20, 2018 0.9197 0.9500 0.9197 0.9400 7,106 +0.03(+3.30%)
Feb 16, 2018 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Feb 15, 2018 0.9101 0.9584 0.9100 0.9200 47,593 +0.01(+1.10%)
Feb 14, 2018 0.9254 0.9585 0.9100 0.9100 34,308 -0.03(-3.20%)
Feb 13, 2018 0.9301 0.9600 0.9200 0.9401 12,628 +0.00(+0.01%)
Feb 12, 2018 0.9300 0.9700 0.9050 0.9400 42,058 -0.01(-1.05%)
Feb 09, 2018 0.9870 1.000 0.9000 0.9500 48,395 +0.01(+1.06%)
Feb 08, 2018 1.020 0.9400 0.9400 15,632 -0.02(-2.09%)
Feb 07, 2018 0.9800 1.030 0.9500 0.9601 52,945 -0.05(-4.94%)
Feb 06, 2018 0.9500 1.023 0.9300 1.010 76,926 +0.03(+3.06%)
Feb 05, 2018 1.010 1.050 1.010 0.9800 55,167 -0.04(-3.92%)
Feb 02, 2018 1.060 1.100 1.010 1.020 33,172 -0.04(-3.78%)
Feb 01, 2018 1.100 1.100 1.030 1.060 33,314 +0.04(+3.93%)
Jan 31, 2018 1.054 1.100 1.020 1.020 70,222 -0.03(-2.86%)
Jan 30, 2018 1.088 1.050 1.050 20,000 -0.02(-1.87%)
Jan 29, 2018 1.060 1.080 1.060 1.070 18,322 +0.01(+0.94%)
Jan 26, 2018 1.100 1.140 1.050 1.060 83,044 -0.04(-4.07%)
Jan 25, 2018 1.120 1.130 1.100 1.105 24,218 -0.01(-0.45%)
Jan 24, 2018 1.140 1.140 1.070 1.110 45,294 +0.00(+0.00%)
Jan 23, 2018 1.100 1.140 1.070 1.110 51,343 +0.00(+0.00%)
Jan 22, 2018 1.000 1.120 0.9920 1.110 79,214 +0.05(+4.72%)
Jan 19, 2018 0.9900 1.060 0.9600 1.060 83,290 +0.04(+3.92%)
Jan 18, 2018 1.000 1.052 0.9500 1.020 117,679 +0.01(+0.99%)
Jan 17, 2018 1.030 1.088 1.000 1.010 51,381 -0.03(-2.88%)
Jan 16, 2018 1.060 1.080 1.000 1.040 59,258 -0.01(-0.95%)
Jan 12, 2018 1.050 1.050 1.050 0 +0.01(+1.01%)
Jan 11, 2018 0.9800 1.075 0.9606 1.040 161,886 +0.07(+7.16%)
Jan 10, 2018 0.9617 0.9800 0.9500 0.9700 151,528 +0.02(+2.11%)
Jan 09, 2018 0.9849 0.9849 0.9400 0.9500 9,406 -0.03(-3.54%)
Jan 08, 2018 0.9699 0.9990 0.9400 0.9849 57,382 +0.00(+0.50%)
Jan 05, 2018 0.9501 0.9990 0.9501 0.9800 18,109 -0.02(-1.90%)
Jan 04, 2018 0.9600 1.000 0.9400 0.9990 77,907 +0.05(+5.12%)
Jan 03, 2018 0.9200 0.9690 0.9101 0.9503 64,611 +0.03(+3.29%)
Jan 02, 2018 0.9100 0.9500 0.9001 0.9200 60,440 -0.03(-3.16%)
Dec 29, 2017 0.9500 0.9500 0.9500 0 -0.02(-1.96%)
Dec 28, 2017 0.9498 0.9700 0.9200 0.9690 96,249 +0.04(+4.19%)
Dec 27, 2017 0.9200 0.9479 0.8900 0.9300 83,353 +0.01(+1.09%)
Dec 26, 2017 0.9050 0.9500 0.8800 0.9200 104,315 +0.02(+2.22%)
Dec 22, 2017 0.8986 0.9000 0.8626 0.9000 51,358 +0.04(+4.05%)
Dec 21, 2017 0.8896 0.9097 0.8621 0.8650 49,903 -0.04(-3.91%)
Dec 20, 2017 0.8891 0.9099 0.8301 0.9002 58,851 +0.02(+2.28%)
Dec 19, 2017 0.8890 0.9000 0.8325 0.8801 79,476 +0.01(+1.17%)
Dec 18, 2017 0.9000 0.9081 0.8403 0.8699 123,278 +0.01(+1.15%)
Dec 15, 2017 0.8600 0.8800 0.8200 0.8600 36,046 +0.01(+1.18%)
Dec 14, 2017 0.8400 0.8700 0.8400 0.8500 94,814 +0.02(+2.41%)
Dec 13, 2017 0.8225 0.9000 0.8201 0.8300 75,244 +0.01(+1.22%)
Dec 12, 2017 0.8700 0.9000 0.8000 0.8200 64,605 -0.04(-4.65%)
Dec 11, 2017 0.8262 0.8700 0.8012 0.8600 35,022 +0.03(+3.08%)
Dec 08, 2017 0.8400 0.8899 0.7800 0.8343 120,691 -0.01(-0.68%)
Dec 07, 2017 0.8500 0.8820 0.8201 0.8400 64,124 -0.02(-2.33%)
Dec 06, 2017 0.8837 0.8980 0.8400 0.8600 87,019 -0.02(-2.05%)
Dec 05, 2017 0.9700 0.9700 0.8000 0.8780 174,022 -0.01(-1.35%)
Dec 04, 2017 0.9300 0.9799 0.8801 0.8900 44,923 -0.04(-4.30%)
Dec 01, 2017 0.9154 0.9376 0.8801 0.9300 22,897 +0.01(+1.09%)
Nov 30, 2017 0.8999 0.9400 0.8800 0.9200 40,510 +0.04(+4.55%)
Nov 29, 2017 0.9000 0.9000 0.8500 0.8800 56,324 -0.04(-4.35%)
Nov 28, 2017 0.9000 0.9200 0.8500 0.9200 69,799 +0.04(+4.45%)
Nov 27, 2017 0.9000 0.9000 0.8500 0.8808 25,047 -0.02(-2.13%)
Nov 24, 2017 0.8933 0.9000 0.8530 0.9000 7,952 +0.00(+0.00%)
Nov 22, 2017 0.8776 0.9000 0.8776 0.9000 91,886 +0.05(+5.88%)
Nov 21, 2017 0.9050 0.9050 0.7800 0.8500 80,977 -0.05(-5.56%)
Nov 20, 2017 0.9200 0.9200 0.8100 0.9000 47,718 -0.01(-0.55%)
Nov 17, 2017 0.8844 0.9150 0.8500 0.9050 38,254 +0.02(+1.69%)
Nov 16, 2017 0.9000 0.9300 0.8800 0.8900 37,903 +0.02(+2.30%)
Nov 15, 2017 0.9000 0.9400 0.8700 0.8700 31,199 -0.07(-7.43%)
Nov 14, 2017 0.9200 0.9500 0.9200 0.9398 9,460 +0.01(+1.05%)
Nov 13, 2017 0.9700 0.9700 0.9100 0.9300 21,819 +0.02(+2.09%)
Nov 10, 2017 0.9500 0.9500 0.9000 0.9110 54,480 -0.04(-4.11%)
Nov 09, 2017 0.9500 1.000 0.9100 0.9500 96,447 +0.02(+2.18%)
Nov 08, 2017 0.8600 0.9496 0.8590 0.9297 187,208 +0.07(+8.12%)
Nov 07, 2017 0.7900 0.8600 0.7900 0.8599 581,084 +0.09(+11.57%)
Nov 06, 2017 0.7931 0.8149 0.7661 0.7707 31,409 -0.03(-3.66%)
Nov 03, 2017 0.7442 0.8000 0.7442 0.8000 3,382 -0.01(-1.23%)
Nov 02, 2017 0.8400 0.8451 0.7500 0.8100 86,105 -0.01(-1.46%)
Nov 01, 2017 0.8008 0.8400 0.8000 0.8220 20,490 +0.03(+4.05%)
Oct 31, 2017 0.8152 0.8300 0.7900 0.7900 27,207 -0.03(-4.24%)
Oct 30, 2017 0.8208 0.8400 0.8000 0.8250 26,184 +0.00(+0.12%)
Oct 27, 2017 0.7896 0.8400 0.7800 0.8240 32,992 +0.02(+3.01%)
Oct 26, 2017 0.8196 0.8300 0.7800 0.7999 16,860 -0.01(-1.25%)
Oct 25, 2017 0.7898 0.8200 0.7701 0.8100 29,471 +0.03(+3.45%)
Oct 24, 2017 0.8040 0.8399 0.7801 0.7830 20,796 -0.01(-0.87%)
Oct 23, 2017 0.8480 0.8500 0.7800 0.7899 23,852 -0.04(-4.83%)
Oct 20, 2017 0.8481 0.8481 0.7800 0.8300 16,512 -0.01(-1.19%)
Oct 19, 2017 0.8327 0.8500 0.8000 0.8400 11,023 +0.02(+2.44%)
Oct 18, 2017 0.8200 0.8200 0.7903 0.8200 30,966 +0.02(+2.51%)
Oct 17, 2017 0.7960 0.8200 0.7629 0.7999 104,987 -0.01(-0.63%)
Oct 16, 2017 0.7800 0.8300 0.7800 0.8050 142,024 +0.03(+3.21%)
Oct 13, 2017 0.7700 0.8000 0.7500 0.7800 30,050 +0.01(+1.30%)
Oct 12, 2017 0.7600 0.8000 0.7100 0.7700 36,604 +0.01(+1.32%)
Oct 11, 2017 0.7700 0.7899 0.7402 0.7600 30,417 -0.01(-1.30%)
Oct 10, 2017 0.7400 0.8000 0.7400 0.7700 23,652 +0.03(+4.05%)
Oct 09, 2017 0.7100 0.7600 0.7100 0.7400 18,239 -0.01(-1.33%)
Oct 06, 2017 0.7481 0.7700 0.7400 0.7500 12,656 -0.01(-1.33%)
Oct 05, 2017 0.7691 0.7800 0.7500 0.7601 10,976 +0.00(+0.01%)
Oct 04, 2017 0.7500 0.7980 0.7450 0.7600 15,573 +0.02(+2.01%)
Oct 03, 2017 0.7825 0.8000 0.7400 0.7450 38,718 -0.04(-4.79%)
Oct 02, 2017 0.7900 0.8000 0.7600 0.7825 23,767 +0.02(+2.96%)
Sep 29, 2017 0.7994 0.8000 0.7600 0.7600 29,801 -0.03(-4.05%)
Sep 28, 2017 0.7540 0.8000 0.7540 0.7921 116,968 +0.03(+4.22%)
Sep 27, 2017 0.7389 0.7700 0.7389 0.7600 36,360 +0.03(+4.10%)
Sep 26, 2017 0.7450 0.7450 0.7252 0.7301 29,272 +0.01(+1.40%)
Sep 25, 2017 0.7397 0.7700 0.7200 0.7200 26,617 -0.01(-1.37%)
Sep 22, 2017 0.7600 0.7600 0.7084 0.7300 17,551 +0.01(+1.39%)
Sep 21, 2017 0.7010 0.7500 0.7010 0.7200 33,290 +0.02(+2.71%)
Sep 20, 2017 0.7500 0.7800 0.7000 0.7010 57,877 -0.02(-2.64%)
Sep 19, 2017 0.7300 0.7381 0.6929 0.7200 16,131 +0.02(+2.13%)
Sep 18, 2017 0.7700 0.7700 0.6850 0.7050 204,966 -0.07(-8.44%)
Sep 15, 2017 0.7416 0.7900 0.6800 0.7700 470,546 +0.02(+2.67%)
Sep 14, 2017 0.7387 0.8000 0.7200 0.7500 166,632 +0.02(+2.74%)
Sep 13, 2017 0.6950 0.8400 0.6950 0.7300 233,855 +0.04(+5.80%)
Sep 12, 2017 0.6800 0.7298 0.6800 0.6900 35,231 -0.00(-0.50%)
Sep 11, 2017 0.7000 0.7200 0.6501 0.6935 74,712 -0.00(-0.36%)
Sep 08, 2017 0.7914 0.8100 0.6700 0.6960 336,824 -0.10(-13.00%)
Sep 07, 2017 0.8100 0.8200 0.7800 0.8000 97,182 -0.01(-1.23%)
Sep 06, 2017 0.8050 0.8300 0.7800 0.8100 20,774 +0.00(+0.00%)
Sep 05, 2017 0.8400 0.8820 0.8000 0.8100 64,707 -0.03(-3.57%)
Sep 01, 2017 0.8000 0.8900 0.7800 0.8400 58,651 +0.04(+5.00%)
Aug 31, 2017 0.8600 0.8699 0.7800 0.8000 144,979 -0.06(-6.98%)
Aug 30, 2017 0.9072 0.9199 0.8583 0.8600 419,704 -0.06(-6.42%)
Aug 29, 2017 0.9250 0.9299 0.8900 0.9190 39,861 +0.02(+1.87%)
Aug 28, 2017 0.9400 0.9400 0.9021 0.9021 40,962 -0.04(-4.03%)
Aug 25, 2017 0.9200 0.9500 0.9200 0.9400 28,543 +0.02(+2.16%)
Aug 24, 2017 0.9400 0.9700 0.9200 0.9201 75,973 -0.03(-2.89%)
Aug 23, 2017 0.9400 0.9550 0.9400 0.9475 38,410 -0.00(-0.26%)
Aug 22, 2017 0.9700 0.9700 0.9400 0.9500 55,065 -0.01(-1.04%)
Aug 21, 2017 0.9592 0.9900 0.9592 0.9600 21,590 +0.01(+1.05%)
Aug 18, 2017 0.9609 0.9900 0.9500 0.9500 4,142 -0.02(-2.06%)
Aug 17, 2017 0.9790 0.9900 0.9501 0.9700 14,000 +0.00(+0.01%)
Aug 16, 2017 0.9703 0.9900 0.9500 0.9699 17,148 -0.01(-1.03%)
Aug 15, 2017 0.9700 0.9900 0.9600 0.9800 32,958 -0.01(-0.51%)
Aug 14, 2017 0.9674 0.9900 0.9500 0.9850 81,650 +0.01(+0.66%)
Aug 11, 2017 0.9606 0.9800 0.9500 0.9785 36,484 +0.01(+0.88%)
Aug 10, 2017 0.9712 1.020 0.9700 0.9700 13,490 -0.02(-2.02%)
Aug 09, 2017 1.000 1.070 0.9712 0.9900 36,755 -0.02(-1.98%)
Aug 08, 2017 1.100 1.100 0.9600 1.010 353,906 -0.09(-8.18%)
Aug 07, 2017 1.080 1.100 1.060 1.100 20,178 +0.00(+0.00%)
Aug 04, 2017 1.040 1.100 1.030 1.100 34,064 +0.06(+5.90%)
Aug 03, 2017 1.020 1.040 1.020 1.039 13,988 +0.02(+1.52%)
Aug 02, 2017 1.038 1.040 1.020 1.023 36,677 +0.00(+0.30%)
Aug 01, 2017 1.000 1.030 0.9900 1.020 29,219 +0.02(+2.01%)
Jul 31, 2017 0.9850 0.9999 0.9711 0.9999 30,275 +0.01(+1.51%)
Jul 28, 2017 0.9800 0.9850 0.9700 0.9850 16,735 -0.01(-1.30%)
Jul 27, 2017 0.9709 1.000 0.9709 0.9980 23,274 +0.02(+1.84%)
Jul 26, 2017 1.000 1.000 0.9721 0.9800 5,918 +0.01(+1.03%)
Jul 25, 2017 0.9700 1.010 0.9700 0.9700 34,661 -0.02(-2.02%)
Jul 24, 2017 1.000 1.020 0.9600 0.9900 144,702 -0.04(-3.88%)
Jul 21, 2017 1.039 1.040 1.010 1.030 18,108 +0.00(+0.00%)
Jul 20, 2017 1.030 1.040 1.030 1.030 1,958 +0.00(+0.00%)
Jul 19, 2017 1.040 1.040 1.030 1.030 2,388 -0.01(-0.96%)
Jul 18, 2017 1.040 1.040 1.030 1.040 34,493 +0.02(+1.96%)
Jul 17, 2017 1.000 1.040 1.000 1.020 26,046 -0.01(-0.97%)
Jul 14, 2017 1.030 1.040 1.010 1.030 37,519 +0.01(+0.98%)
Jul 13, 2017 1.010 1.030 1.001 1.020 10,152 +0.00(+0.00%)
Jul 12, 2017 1.010 1.040 1.010 1.020 5,837 +0.00(+0.00%)
Jul 11, 2017 1.010 1.040 1.010 1.020 26,791 -0.01(-0.97%)
Jul 10, 2017 1.050 1.050 1.030 1.030 6,244 -0.02(-1.90%)
Jul 07, 2017 1.030 1.050 1.030 1.050 31,799 +0.00(+0.00%)
Jul 06, 2017 1.030 1.050 1.030 1.050 34,209 +0.02(+1.94%)
Jul 05, 2017 1.070 1.080 1.030 1.030 4,896 -0.04(-3.74%)
Jul 03, 2017 1.070 1.080 1.070 1.070 12,353 +0.00(+0.00%)
Jun 30, 2017 1.060 1.090 1.060 1.070 16,664 +0.03(+2.88%)
Jun 29, 2017 1.070 1.082 1.040 1.040 28,271 -0.02(-1.89%)
Jun 28, 2017 1.080 1.090 1.040 1.060 20,981 +0.02(+1.92%)
Jun 27, 2017 1.077 1.080 1.040 1.040 14,376 -0.01(-0.95%)
Jun 26, 2017 1.130 1.130 1.036 1.050 35,750 -0.10(-8.70%)
Jun 23, 2017 1.020 1.150 1.000 1.150 64,587 +0.12(+11.93%)
Jun 22, 2017 1.010 1.030 1.010 1.027 13,832 -0.00(-0.25%)
Jun 21, 2017 1.020 1.030 1.010 1.030 19,609 +0.00(+0.00%)
Jun 20, 2017 1.020 1.040 1.000 1.030 50,417 +0.02(+1.98%)
Jun 19, 2017 1.020 1.040 1.000 1.010 63,504 -0.01(-0.98%)
Jun 16, 2017 1.020 1.050 1.000 1.020 19,720 -0.01(-0.97%)
Jun 15, 2017 1.040 1.050 1.020 1.030 30,904 +0.00(+0.00%)
Jun 14, 2017 1.060 1.060 1.010 1.030 15,870 -0.04(-3.74%)
Jun 13, 2017 1.040 1.088 1.030 1.070 27,844 +0.03(+2.88%)
Jun 12, 2017 1.020 1.060 1.020 1.040 46,207 -0.02(-1.89%)
Jun 09, 2017 1.040 1.070 1.040 1.060 20,163 +0.01(+0.95%)
Jun 08, 2017 1.050 1.050 1.020 1.050 16,170 +0.01(+0.96%)
Jun 07, 2017 1.060 1.060 1.020 1.040 19,900 -0.01(-0.95%)
Jun 06, 2017 1.040 1.070 1.040 1.050 10,016 +0.00(+0.00%)
Jun 05, 2017 1.060 1.090 1.040 1.050 45,644 +0.00(+0.00%)
Jun 02, 2017 1.000 1.080 1.000 1.050 49,072 +0.04(+3.96%)
Jun 01, 2017 1.000 1.050 1.000 1.010 28,048 +0.01(+1.00%)
May 31, 2017 1.020 1.050 0.9900 1.000 76,630 -0.04(-3.85%)
May 30, 2017 1.060 1.070 1.000 1.040 21,871 -0.03(-2.80%)
May 26, 2017 1.100 1.100 1.030 1.070 5,531 -0.04(-3.60%)
May 25, 2017 1.070 1.110 1.020 1.110 31,351 +0.05(+4.72%)
May 24, 2017 1.080 1.110 1.060 1.060 42,234 -0.03(-2.75%)
May 23, 2017 1.130 1.190 1.060 1.090 80,643 -0.02(-1.80%)
May 22, 2017 0.9500 1.200 0.9500 1.110 257,071 +0.11(+11.00%)
May 19, 2017 0.9800 1.020 0.9700 1.000 69,495 +0.02(+2.04%)
May 18, 2017 0.9980 0.9980 0.9700 0.9800 7,063 +0.01(+1.03%)
May 17, 2017 0.9825 1.020 0.9600 0.9700 55,598 -0.01(-1.02%)
May 16, 2017 0.9708 1.000 0.9708 0.9800 45,007 +0.00(+0.00%)
May 15, 2017 0.9617 1.000 0.9600 0.9800 76,171 +0.00(+0.00%)
May 12, 2017 0.9707 0.9900 0.9600 0.9800 45,116 +0.00(+0.00%)
May 11, 2017 0.9600 1.000 0.9600 0.9800 37,701 +0.01(+1.03%)
May 10, 2017 0.9800 1.020 0.9500 0.9700 282,034 +0.00(+0.00%)
May 09, 2017 1.020 1.030 0.9700 0.9700 43,635 -0.02(-2.02%)
May 08, 2017 0.9900 1.020 0.9700 0.9900 47,655 -0.03(-2.94%)
May 05, 2017 0.9856 1.028 0.9700 1.020 62,565 +0.03(+2.96%)
May 04, 2017 1.030 1.050 0.9600 0.9907 59,821 -0.07(-6.54%)
May 03, 2017 1.000 1.060 0.9800 1.060 116,561 +0.04(+3.92%)
May 02, 2017 1.030 1.039 1.000 1.020 47,901 +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.