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

Pae Inc Cl A (NQ: PAE )

10.05 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 14, 2022 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 8.970 9.150 8.800 8.970 835,600 +0.28(+3.22%)
Apr 29, 2021 8.440 8.780 8.375 8.690 366,019 +0.34(+4.07%)
Apr 28, 2021 8.230 8.410 8.150 8.350 301,008 +0.15(+1.83%)
Apr 27, 2021 8.170 8.220 8.010 8.200 801,462 +0.00(+0.00%)
Apr 26, 2021 7.970 8.300 7.950 8.200 209,562 +0.31(+3.93%)
Apr 23, 2021 7.960 8.000 7.870 7.890 256,000 +0.01(+0.13%)
Apr 22, 2021 7.940 8.010 7.810 7.880 303,367 -0.06(-0.76%)
Apr 21, 2021 7.840 8.130 7.800 7.940 231,507 +0.10(+1.28%)
Apr 20, 2021 7.850 8.070 7.785 7.840 390,865 -0.08(-1.01%)
Apr 19, 2021 7.920 8.020 7.850 7.920 319,524 -0.03(-0.38%)
Apr 16, 2021 8.000 8.030 7.900 7.950 418,800 +0.03(+0.38%)
Apr 15, 2021 8.200 8.220 7.880 7.920 1,206,093 -0.26(-3.18%)
Apr 14, 2021 8.110 8.280 8.050 8.180 288,283 +0.04(+0.49%)
Apr 13, 2021 8.260 8.390 8.110 8.140 361,135 -0.17(-2.05%)
Apr 12, 2021 8.470 8.480 8.230 8.310 232,031 -0.14(-1.66%)
Apr 09, 2021 8.600 8.620 8.240 8.450 624,000 -0.09(-1.05%)
Apr 08, 2021 8.730 8.820 8.520 8.540 296,928 -0.20(-2.29%)
Apr 07, 2021 9.040 9.110 8.700 8.740 379,909 -0.32(-3.53%)
Apr 06, 2021 8.950 9.380 8.950 9.060 540,120 +0.07(+0.78%)
Apr 05, 2021 8.970 9.020 8.850 8.990 261,438 +0.15(+1.70%)
Apr 01, 2021 8.990 9.020 8.750 8.840 414,700 -0.18(-2.00%)
Mar 31, 2021 9.010 9.060 8.820 9.020 613,676 -0.03(-0.33%)
Mar 30, 2021 9.170 9.410 9.000 9.050 428,183 -0.13(-1.42%)
Mar 29, 2021 9.150 9.350 9.130 9.180 604,417 -0.01(-0.11%)
Mar 26, 2021 9.000 9.195 8.870 9.190 695,200 +0.23(+2.57%)
Mar 25, 2021 8.610 9.100 8.610 8.960 300,113 +0.29(+3.34%)
Mar 24, 2021 8.700 8.870 8.650 8.670 612,836 +0.03(+0.35%)
Mar 23, 2021 8.450 8.790 8.410 8.640 1,213,584 +0.10(+1.17%)
Mar 22, 2021 8.630 8.670 8.430 8.540 317,861 -0.12(-1.39%)
Mar 19, 2021 8.610 8.720 8.421 8.660 1,751,100 +0.09(+1.05%)
Mar 18, 2021 8.640 8.740 8.490 8.570 1,453,242 -0.07(-0.81%)
Mar 17, 2021 9.020 9.080 8.550 8.640 729,002 -0.74(-7.89%)
Mar 16, 2021 9.400 9.530 9.120 9.380 338,186 +0.13(+1.41%)
Mar 15, 2021 9.780 9.820 9.210 9.250 393,340 -0.50(-5.13%)
Mar 12, 2021 9.510 9.940 9.430 9.750 781,900 +0.35(+3.72%)
Mar 11, 2021 9.280 9.700 9.120 9.400 1,378,729 +0.30(+3.30%)
Mar 10, 2021 8.550 9.120 8.430 9.100 1,022,806 +0.61(+7.18%)
Mar 09, 2021 8.670 8.800 8.090 8.490 408,035 -0.13(-1.51%)
Mar 08, 2021 8.400 8.820 8.400 8.620 595,523 +0.24(+2.86%)
Mar 05, 2021 7.790 8.430 7.760 8.380 749,900 +0.75(+9.83%)
Mar 04, 2021 7.810 7.905 7.510 7.630 1,351,872 -0.17(-2.18%)
Mar 03, 2021 8.050 8.190 7.690 7.800 770,309 -0.22(-2.74%)
Mar 02, 2021 8.230 8.300 7.740 8.020 851,881 -0.18(-2.14%)
Mar 01, 2021 8.490 8.490 8.060 8.195 770,061 +0.03(+0.31%)
Feb 26, 2021 8.200 8.360 7.960 8.170 432,500 -0.01(-0.12%)
Feb 25, 2021 8.610 8.610 8.100 8.180 451,312 -0.32(-3.76%)
Feb 24, 2021 8.490 8.640 8.470 8.500 531,944 +0.06(+0.71%)
Feb 23, 2021 8.370 8.640 8.250 8.440 438,644 -0.10(-1.17%)
Feb 22, 2021 8.820 8.910 8.520 8.540 315,463 -0.38(-4.26%)
Feb 19, 2021 9.110 9.290 8.750 8.920 606,800 -0.14(-1.55%)
Feb 18, 2021 8.860 9.250 8.750 9.060 1,607,199 +0.13(+1.46%)
Feb 17, 2021 8.580 8.950 8.470 8.930 503,354 +0.31(+3.60%)
Feb 16, 2021 8.870 8.955 8.550 8.620 451,579 -0.22(-2.49%)
Feb 12, 2021 8.900 8.900 8.730 8.840 277,100 -0.06(-0.67%)
Feb 11, 2021 9.250 9.280 8.830 8.900 833,834 -0.32(-3.47%)
Feb 10, 2021 9.310 9.390 9.170 9.220 1,716,167 -0.06(-0.65%)
Feb 09, 2021 9.290 9.440 9.160 9.280 995,782 -0.02(-0.22%)
Feb 08, 2021 9.380 9.540 9.150 9.300 355,620 -0.01(-0.11%)
Feb 05, 2021 9.590 9.590 9.070 9.310 1,157,100 -0.18(-1.90%)
Feb 04, 2021 9.370 9.590 9.150 9.490 252,672 +0.23(+2.48%)
Feb 03, 2021 9.000 9.300 8.980 9.260 231,531 +0.19(+2.09%)
Feb 02, 2021 8.660 9.100 8.460 9.070 253,176 +0.58(+6.83%)
Feb 01, 2021 8.350 8.550 8.275 8.490 200,426 +0.19(+2.29%)
Jan 29, 2021 8.730 8.850 8.270 8.300 293,600 -0.39(-4.49%)
Jan 28, 2021 8.950 8.954 8.580 8.690 274,312 -0.13(-1.47%)
Jan 27, 2021 9.260 9.350 8.800 8.820 388,520 -0.61(-6.47%)
Jan 26, 2021 9.750 9.750 9.385 9.430 396,349 -0.07(-0.74%)
Jan 25, 2021 9.350 9.670 9.210 9.500 658,282 +0.15(+1.60%)
Jan 22, 2021 8.890 9.360 8.890 9.350 320,000 +0.32(+3.54%)
Jan 21, 2021 9.300 9.350 8.990 9.030 344,631 -0.30(-3.22%)
Jan 20, 2021 9.340 9.500 9.200 9.330 518,318 +0.08(+0.86%)
Jan 19, 2021 9.430 9.490 9.200 9.250 426,709 -0.10(-1.07%)
Jan 15, 2021 9.400 9.510 9.185 9.350 377,000 -0.15(-1.58%)
Jan 14, 2021 9.180 9.750 9.180 9.500 460,552 +0.34(+3.71%)
Jan 13, 2021 9.460 9.460 8.850 9.160 1,231,805 -0.28(-2.97%)
Jan 12, 2021 9.380 9.710 9.335 9.440 1,241,074 +0.15(+1.61%)
Jan 11, 2021 9.160 9.310 9.100 9.290 345,525 +0.05(+0.54%)
Jan 08, 2021 9.270 9.270 9.080 9.240 170,700 +0.02(+0.22%)
Jan 07, 2021 9.340 9.345 9.100 9.220 214,280 -0.13(-1.39%)
Jan 06, 2021 9.090 9.490 9.000 9.350 668,840 +0.49(+5.53%)
Jan 05, 2021 9.030 9.160 8.820 8.860 251,895 -0.16(-1.77%)
Jan 04, 2021 9.230 9.430 8.960 9.020 282,398 -0.16(-1.74%)
Dec 31, 2020 9.180 9.180 9.180 378,651 +0.09(+0.99%)
Dec 30, 2020 9.260 9.410 8.930 9.090 378,651 -0.15(-1.62%)
Dec 29, 2020 9.430 9.510 9.180 9.240 226,034 -0.16(-1.70%)
Dec 28, 2020 9.430 9.710 9.200 9.400 338,316 +0.72(+8.29%)
Dec 24, 2020 8.900 8.950 8.630 8.680 100,300 -0.17(-1.92%)
Dec 23, 2020 9.000 9.400 8.690 8.850 228,338 -0.07(-0.78%)
Dec 22, 2020 8.930 9.040 8.830 8.920 242,366 +0.01(+0.11%)
Dec 21, 2020 9.170 9.260 8.870 8.910 268,942 -0.39(-4.19%)
Dec 18, 2020 9.320 9.510 9.145 9.300 909,000 +0.04(+0.43%)
Dec 17, 2020 9.430 9.520 9.160 9.260 222,292 -0.15(-1.59%)
Dec 16, 2020 10.00 10.20 9.300 9.410 381,704 -0.08(-0.84%)
Dec 15, 2020 9.480 9.520 9.240 9.490 236,317 +0.13(+1.39%)
Dec 14, 2020 9.630 9.630 9.290 9.360 327,895 -0.14(-1.47%)
Dec 11, 2020 9.670 9.890 9.410 9.500 323,600 -0.31(-3.16%)
Dec 10, 2020 9.330 9.830 9.285 9.810 228,070 +0.45(+4.81%)
Dec 09, 2020 9.600 9.920 9.150 9.360 294,854 -0.19(-1.99%)
Dec 08, 2020 9.400 9.690 9.310 9.550 162,212 +0.05(+0.53%)
Dec 07, 2020 9.870 9.870 9.290 9.500 317,943 -0.32(-3.26%)
Dec 04, 2020 9.730 10.14 9.520 9.820 351,800 +0.29(+3.04%)
Dec 03, 2020 9.730 9.740 9.470 9.530 215,159 -0.15(-1.55%)
Dec 02, 2020 9.710 9.910 9.430 9.680 247,446 -0.03(-0.31%)
Dec 01, 2020 10.70 10.70 9.390 9.710 237,737 +0.10(+1.04%)
Nov 30, 2020 9.570 9.760 9.450 9.610 420,522 -0.08(-0.83%)
Nov 27, 2020 9.620 9.820 9.530 9.690 110,600 +0.06(+0.62%)
Nov 25, 2020 9.770 10.00 9.580 9.630 258,200 -0.23(-2.33%)
Nov 24, 2020 9.980 9.990 9.440 9.860 417,922 +0.11(+1.13%)
Nov 23, 2020 9.750 9.840 9.600 9.750 274,202 +0.05(+0.52%)
Nov 20, 2020 9.480 9.880 9.450 9.700 334,900 +0.09(+0.94%)
Nov 19, 2020 9.550 9.900 9.410 9.610 355,472 +0.01(+0.10%)
Nov 18, 2020 9.760 9.865 9.520 9.600 485,325 -0.07(-0.72%)
Nov 17, 2020 9.400 9.700 9.360 9.670 412,844 +0.17(+1.79%)
Nov 16, 2020 9.590 9.710 9.320 9.500 294,794 +0.14(+1.50%)
Nov 13, 2020 9.310 9.499 9.140 9.360 195,200 +0.28(+3.08%)
Nov 12, 2020 9.100 9.265 8.940 9.080 178,759 -0.08(-0.87%)
Nov 11, 2020 9.300 9.420 8.940 9.160 205,875 -0.04(-0.43%)
Nov 10, 2020 8.860 9.450 8.350 9.200 393,067 +0.52(+5.99%)
Nov 09, 2020 9.830 9.900 8.630 8.680 645,528 +0.25(+2.97%)
Nov 06, 2020 8.430 8.710 8.350 8.430 304,100 +0.00(+0.00%)
Nov 05, 2020 8.260 8.490 8.010 8.430 279,136 +0.21(+2.55%)
Nov 04, 2020 8.450 8.560 8.150 8.220 267,666 -0.43(-4.97%)
Nov 03, 2020 8.460 8.710 8.350 8.650 139,568 +0.36(+4.34%)
Nov 02, 2020 8.060 8.580 7.980 8.290 307,123 +0.37(+4.67%)
Oct 30, 2020 8.190 8.290 7.870 7.920 266,400 -0.31(-3.77%)
Oct 29, 2020 8.560 8.650 8.160 8.230 160,783 -0.38(-4.41%)
Oct 28, 2020 8.940 9.120 8.610 8.610 170,548 -0.50(-5.49%)
Oct 27, 2020 9.140 9.520 8.960 9.110 145,855 -0.08(-0.87%)
Oct 26, 2020 9.250 9.470 8.930 9.190 226,252 -0.12(-1.29%)
Oct 23, 2020 9.530 9.630 9.280 9.310 249,800 -0.19(-2.00%)
Oct 22, 2020 9.300 9.540 9.200 9.500 298,108 +0.24(+2.59%)
Oct 21, 2020 9.350 9.350 9.180 9.260 120,843 -0.07(-0.75%)
Oct 20, 2020 9.420 9.460 9.210 9.330 183,433 +0.02(+0.21%)
Oct 19, 2020 9.430 9.500 9.250 9.310 167,147 -0.05(-0.53%)
Oct 16, 2020 9.280 9.450 9.250 9.360 216,500 +0.03(+0.32%)
Oct 15, 2020 9.140 9.580 8.980 9.330 201,484 +0.12(+1.30%)
Oct 14, 2020 9.360 9.560 9.110 9.210 163,395 -0.19(-2.02%)
Oct 13, 2020 9.420 9.610 9.270 9.400 80,724 -0.12(-1.26%)
Oct 12, 2020 9.240 9.660 9.050 9.520 146,963 +0.27(+2.92%)
Oct 09, 2020 9.280 9.330 8.960 9.250 216,000 +0.10(+1.09%)
Oct 08, 2020 9.420 9.748 9.130 9.150 274,669 -0.11(-1.19%)
Oct 07, 2020 9.270 9.570 9.210 9.260 351,672 +0.10(+1.09%)
Oct 06, 2020 9.950 10.00 9.140 9.160 199,088 -0.76(-7.66%)
Oct 05, 2020 9.430 9.950 9.400 9.920 346,877 +0.56(+5.98%)
Oct 02, 2020 8.650 9.500 8.520 9.360 256,800 +0.53(+6.00%)
Oct 01, 2020 8.530 8.850 8.430 8.830 349,463 +0.33(+3.88%)
Sep 30, 2020 8.520 8.990 8.350 8.500 179,991 -0.01(-0.12%)
Sep 29, 2020 8.540 8.960 8.280 8.510 104,536 -0.02(-0.23%)
Sep 28, 2020 8.480 9.330 8.330 8.530 150,061 +0.09(+1.07%)
Sep 25, 2020 8.390 8.585 8.300 8.440 182,500 +0.03(+0.30%)
Sep 24, 2020 8.170 8.480 7.895 8.415 307,468 +0.27(+3.38%)
Sep 23, 2020 8.340 9.090 8.090 8.140 379,436 -0.28(-3.33%)
Sep 22, 2020 8.630 8.730 8.370 8.420 379,547 -0.20(-2.32%)
Sep 21, 2020 9.430 9.470 8.530 8.620 394,942 -1.01(-10.49%)
Sep 18, 2020 9.870 9.980 9.550 9.630 2,890,100 -0.07(-0.72%)
Sep 17, 2020 9.800 10.00 9.650 9.700 305,909 -0.21(-2.12%)
Sep 16, 2020 9.970 10.16 9.900 9.910 435,341 -0.03(-0.30%)
Sep 15, 2020 10.00 10.00 9.750 9.940 492,280 -0.03(-0.30%)
Sep 14, 2020 9.370 10.02 9.250 9.970 713,324 +0.78(+8.49%)
Sep 11, 2020 9.120 9.250 9.020 9.190 363,600 +0.18(+2.00%)
Sep 10, 2020 8.890 9.080 8.840 9.010 278,346 +0.10(+1.07%)
Sep 09, 2020 9.020 9.170 8.860 8.915 200,628 -0.08(-0.83%)
Sep 08, 2020 8.850 9.110 8.540 8.990 258,974 +0.03(+0.33%)
Sep 04, 2020 9.180 9.205 8.860 8.960 125,400 -0.08(-0.88%)
Sep 03, 2020 9.130 9.275 8.850 9.040 240,674 -0.11(-1.20%)
Sep 02, 2020 8.850 9.240 8.651 9.150 279,801 +0.25(+2.81%)
Sep 01, 2020 8.770 9.110 8.680 8.900 229,989 +0.06(+0.74%)
Aug 31, 2020 9.190 9.190 8.790 8.835 292,311 -0.41(-4.49%)
Aug 28, 2020 9.130 9.300 8.973 9.250 124,200 +0.19(+2.10%)
Aug 27, 2020 8.920 9.110 8.890 9.060 74,027 +0.15(+1.68%)
Aug 26, 2020 8.790 8.945 8.680 8.910 108,941 +0.07(+0.79%)
Aug 25, 2020 9.400 9.570 8.760 8.840 360,038 -0.35(-3.81%)
Aug 24, 2020 10.09 10.24 9.100 9.190 187,852 -0.15(-1.61%)
Aug 21, 2020 9.240 9.380 9.005 9.340 154,400 +0.10(+1.03%)
Aug 20, 2020 9.150 9.400 9.070 9.245 172,104 -0.02(-0.16%)
Aug 19, 2020 9.160 9.330 8.970 9.260 165,177 +0.06(+0.65%)
Aug 18, 2020 9.300 9.490 9.110 9.200 237,132 -0.02(-0.22%)
Aug 17, 2020 8.900 9.300 8.900 9.220 249,810 +0.28(+3.13%)
Aug 14, 2020 8.460 8.990 8.440 8.940 114,600 +0.41(+4.81%)
Aug 13, 2020 8.500 8.640 8.090 8.530 112,495 +0.01(+0.12%)
Aug 12, 2020 8.570 8.660 8.380 8.520 338,457 +0.07(+0.83%)
Aug 11, 2020 8.560 8.730 8.450 8.450 359,754 -0.05(-0.59%)
Aug 10, 2020 8.540 8.730 8.420 8.500 272,790 -0.03(-0.35%)
Aug 07, 2020 8.700 8.870 8.500 8.530 351,600 -0.15(-1.73%)
Aug 06, 2020 9.000 9.000 8.450 8.680 414,473 +0.01(+0.12%)
Aug 05, 2020 8.500 8.750 8.260 8.670 268,279 +0.26(+3.09%)
Aug 04, 2020 8.140 8.410 8.060 8.410 451,453 +0.29(+3.57%)
Aug 03, 2020 7.930 8.230 7.900 8.120 478,421 +0.24(+3.05%)
Jul 31, 2020 8.040 8.090 7.820 7.880 342,900 -0.16(-1.99%)
Jul 30, 2020 8.100 8.190 7.920 8.040 233,498 -0.17(-2.07%)
Jul 29, 2020 8.350 8.420 8.030 8.210 218,141 -0.11(-1.32%)
Jul 28, 2020 8.340 8.470 8.200 8.320 175,337 -0.04(-0.42%)
Jul 27, 2020 8.330 8.370 8.040 8.355 253,340 +0.03(+0.30%)
Jul 24, 2020 8.630 8.660 8.270 8.330 279,500 -0.35(-4.03%)
Jul 23, 2020 8.810 8.990 8.650 8.680 176,451 -0.17(-1.92%)
Jul 22, 2020 8.780 9.030 8.680 8.850 289,952 +0.04(+0.45%)
Jul 21, 2020 8.760 9.010 8.525 8.810 213,680 +0.04(+0.46%)
Jul 20, 2020 8.460 8.815 8.090 8.770 688,033 +0.27(+3.18%)
Jul 17, 2020 8.770 8.910 8.410 8.500 542,300 -0.36(-4.06%)
Jul 16, 2020 9.100 9.320 8.820 8.860 651,691 -0.30(-3.28%)
Jul 15, 2020 9.350 9.670 9.090 9.160 987,854 -0.01(-0.11%)
Jul 14, 2020 9.260 9.400 8.990 9.170 444,286 -0.13(-1.40%)
Jul 13, 2020 9.740 9.970 9.225 9.300 379,671 -0.34(-3.53%)
Jul 10, 2020 9.230 9.650 9.190 9.640 554,300 +0.35(+3.77%)
Jul 09, 2020 9.610 9.610 9.100 9.290 675,913 -0.30(-3.13%)
Jul 08, 2020 9.400 9.640 9.350 9.590 403,492 +0.18(+1.91%)
Jul 07, 2020 9.640 9.810 9.370 9.410 622,524 -0.30(-3.09%)
Jul 06, 2020 9.890 9.980 9.650 9.710 488,988 -0.03(-0.31%)
Jul 02, 2020 9.650 10.10 9.600 9.740 468,900 +0.22(+2.31%)
Jul 01, 2020 9.540 9.750 9.020 9.520 616,633 -0.04(-0.42%)
Jun 30, 2020 9.290 9.750 9.140 9.560 766,078 +0.26(+2.80%)
Jun 29, 2020 9.250 9.630 9.180 9.300 1,275,468 +0.07(+0.76%)
Jun 26, 2020 10.00 10.05 8.940 9.230 9,011,000 -0.83(-8.25%)
Jun 25, 2020 10.82 11.06 9.820 10.06 1,194,420 -0.77(-7.11%)
Jun 24, 2020 10.86 10.96 10.29 10.83 893,210 -0.05(-0.46%)
Jun 23, 2020 11.18 11.29 10.77 10.88 1,207,944 -0.20(-1.81%)
Jun 22, 2020 11.19 11.37 10.91 11.08 1,259,721 -0.16(-1.42%)
Jun 19, 2020 10.61 11.44 10.60 11.24 4,703,100 +0.75(+7.15%)
Jun 18, 2020 10.69 10.78 10.31 10.49 1,312,149 -0.17(-1.59%)
Jun 17, 2020 11.29 11.32 9.650 10.66 1,549,388 +0.01(+0.09%)
Jun 16, 2020 11.28 11.58 10.62 10.65 741,616 -0.07(-0.65%)
Jun 15, 2020 10.42 11.01 10.36 10.72 1,269,417 +0.17(+1.61%)
Jun 12, 2020 10.24 10.83 10.13 10.55 702,600 +0.58(+5.82%)
Jun 11, 2020 10.50 10.51 9.860 9.970 431,725 -0.81(-7.51%)
Jun 10, 2020 11.03 11.25 10.76 10.78 564,963 -0.26(-2.36%)
Jun 09, 2020 11.21 11.24 10.67 11.04 613,508 -0.13(-1.16%)
Jun 08, 2020 11.09 11.32 10.96 11.17 647,739 +0.19(+1.73%)
Jun 05, 2020 10.82 11.25 10.79 10.98 506,400 +0.26(+2.43%)
Jun 04, 2020 10.48 10.87 10.20 10.72 590,838 +0.22(+2.10%)
Jun 03, 2020 10.13 10.50 9.830 10.50 489,513 +0.50(+5.00%)
Jun 02, 2020 9.770 10.03 9.620 10.00 399,876 +0.29(+2.99%)
Jun 01, 2020 9.410 9.890 9.300 9.710 602,697 +0.31(+3.30%)
May 29, 2020 9.440 9.440 9.050 9.400 879,200 +0.13(+1.40%)
May 28, 2020 9.250 9.480 9.160 9.270 233,422 +0.08(+0.87%)
May 27, 2020 9.370 9.550 9.060 9.190 336,561 -0.15(-1.61%)
May 26, 2020 9.550 9.750 9.330 9.340 388,454 -0.07(-0.74%)
May 22, 2020 9.390 9.490 9.290 9.410 249,000 -0.14(-1.47%)
May 21, 2020 9.610 9.840 9.310 9.550 364,079 -0.14(-1.44%)
May 20, 2020 10.30 10.47 9.570 9.690 1,118,125 -0.01(-0.10%)
May 19, 2020 9.440 10.01 9.370 9.700 997,690 +0.25(+2.65%)
May 18, 2020 9.310 9.750 9.200 9.450 394,188 +0.35(+3.85%)
May 15, 2020 9.940 9.940 9.050 9.100 309,300 -0.03(-0.33%)
May 14, 2020 9.090 9.335 8.530 9.130 188,815 -0.15(-1.62%)
May 13, 2020 9.510 9.510 8.850 9.280 381,959 -0.13(-1.38%)
May 12, 2020 9.250 9.630 9.250 9.410 292,206 +0.03(+0.32%)
May 11, 2020 9.410 9.550 9.280 9.380 906,837 -0.08(-0.85%)
May 08, 2020 9.070 9.550 9.000 9.460 723,100 +0.48(+5.35%)
May 07, 2020 8.780 9.370 8.500 8.980 789,577 +0.48(+5.65%)
May 06, 2020 8.310 8.825 8.310 8.500 326,735 +0.20(+2.41%)
May 05, 2020 8.580 8.580 8.160 8.300 383,264 +0.36(+4.53%)
May 04, 2020 8.000 8.220 7.900 7.940 501,845 -0.10(-1.24%)
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.