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

Technipfmc Plc (NY: FTI )

26.47 -0.10 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2023 13.21 13.78 13.14 13.59 5,739,917 +0.27(+2.01%)
Apr 27, 2023 12.88 13.86 12.81 13.32 8,877,388 +0.61(+4.76%)
Apr 26, 2023 12.67 13.06 12.60 12.72 5,888,053 -0.02(-0.16%)
Apr 25, 2023 13.27 13.35 12.73 12.74 4,213,674 -0.77(-5.73%)
Apr 24, 2023 12.95 13.69 12.87 13.51 6,172,926 +0.59(+4.53%)
Apr 21, 2023 13.08 13.25 12.87 12.93 2,716,619 -0.15(-1.14%)
Apr 20, 2023 13.17 13.42 13.05 13.08 5,320,142 -0.36(-2.66%)
Apr 19, 2023 12.99 13.55 12.98 13.43 5,119,886 +0.21(+1.58%)
Apr 18, 2023 13.34 13.34 13.04 13.22 3,536,316 -0.04(-0.30%)
Apr 17, 2023 13.47 13.47 13.16 13.26 2,071,170 -0.20(-1.47%)
Apr 14, 2023 13.48 13.58 13.38 13.46 2,768,258 +0.01(+0.07%)
Apr 13, 2023 13.48 13.69 13.44 13.45 2,343,996 -0.04(-0.29%)
Apr 12, 2023 13.48 13.70 13.36 13.49 2,353,283 +0.11(+0.82%)
Apr 11, 2023 13.48 13.59 13.24 13.38 3,979,829 -0.03(-0.22%)
Apr 10, 2023 13.44 13.62 13.27 13.41 3,440,880 +0.08(+0.60%)
Apr 06, 2023 13.45 13.49 13.20 13.33 2,533,375 -0.11(-0.81%)
Apr 05, 2023 13.66 13.74 13.28 13.44 3,115,825 -0.15(-1.10%)
Apr 04, 2023 13.90 14.02 13.33 13.59 3,726,327 -0.41(-2.91%)
Apr 03, 2023 14.31 14.73 13.95 14.00 6,055,847 +0.45(+3.30%)
Mar 31, 2023 13.47 13.62 13.43 13.55 2,614,715 +0.08(+0.59%)
Mar 30, 2023 13.54 13.79 13.43 13.47 3,693,541 -0.01(-0.07%)
Mar 29, 2023 13.40 13.49 13.17 13.48 3,387,546 +0.30(+2.26%)
Mar 28, 2023 12.97 13.27 12.95 13.18 3,306,858 +0.21(+1.61%)
Mar 27, 2023 12.62 13.01 12.46 12.98 3,935,940 +0.56(+4.48%)
Mar 24, 2023 12.19 12.49 12.10 12.42 3,562,814 -0.05(-0.40%)
Mar 23, 2023 13.09 13.26 12.26 12.47 7,295,599 -0.47(-3.61%)
Mar 22, 2023 13.25 13.37 12.81 12.94 5,524,511 -0.51(-3.77%)
Mar 21, 2023 13.04 13.53 12.99 13.44 7,570,687 +0.81(+6.45%)
Mar 20, 2023 12.46 12.80 12.33 12.63 6,508,864 +0.37(+3.00%)
Mar 17, 2023 12.41 12.50 11.95 12.26 8,970,170 -0.32(-2.53%)
Mar 16, 2023 12.27 12.71 12.23 12.58 8,046,904 +0.00(+0.00%)
Mar 15, 2023 12.98 13.11 12.11 12.58 9,392,967 -1.01(-7.45%)
Mar 14, 2023 13.74 14.18 13.41 13.59 5,049,079 -0.03(-0.22%)
Mar 13, 2023 14.04 14.35 13.53 13.62 7,122,495 -0.81(-5.64%)
Mar 10, 2023 14.69 14.94 14.33 14.44 6,553,164 -0.19(-1.29%)
Mar 09, 2023 15.05 15.32 14.61 14.62 7,935,483 -0.44(-2.90%)
Mar 08, 2023 14.98 15.31 14.89 15.06 4,434,307 +0.00(+0.00%)
Mar 07, 2023 15.05 15.18 14.80 15.06 3,985,409 -0.02(-0.13%)
Mar 06, 2023 15.08 15.25 14.96 15.08 3,619,968 -0.15(-0.98%)
Mar 03, 2023 15.02 15.34 14.88 15.23 4,054,511 -0.02(-0.13%)
Mar 02, 2023 15.22 15.40 15.08 15.25 4,824,501 -0.06(-0.39%)
Mar 01, 2023 15.19 15.62 15.14 15.31 5,211,668 +0.13(+0.85%)
Feb 28, 2023 15.77 15.91 15.06 15.18 11,209,778 -0.38(-2.43%)
Feb 27, 2023 14.98 15.68 14.96 15.56 6,414,505 +0.45(+2.96%)
Feb 24, 2023 13.92 15.51 13.75 15.11 12,005,659 +1.15(+8.25%)
Feb 23, 2023 14.28 15.19 13.80 13.96 17,769,082 +0.83(+6.35%)
Feb 22, 2023 13.48 13.67 13.03 13.13 7,862,220 -0.53(-3.85%)
Feb 21, 2023 13.91 14.09 13.60 13.65 6,969,727 -0.26(-1.86%)
Feb 17, 2023 13.82 13.92 13.47 13.91 11,962,695 +0.00(+0.00%)
Feb 16, 2023 13.96 14.19 13.83 13.91 2,968,461 -0.14(-0.99%)
Feb 15, 2023 13.82 14.05 13.61 14.05 5,023,948 +0.08(+0.57%)
Feb 14, 2023 13.83 14.23 13.83 13.97 6,397,919 -0.05(-0.35%)
Feb 13, 2023 13.84 14.14 13.67 14.02 2,629,353 +0.03(+0.21%)
Feb 10, 2023 13.85 14.12 13.79 13.99 3,804,555 +0.44(+3.22%)
Feb 09, 2023 13.76 13.86 13.49 13.55 3,504,482 -0.27(-1.94%)
Feb 08, 2023 13.44 13.84 13.32 13.82 3,473,375 +0.41(+3.04%)
Feb 07, 2023 13.12 13.47 12.89 13.41 7,023,718 +0.41(+3.13%)
Feb 06, 2023 13.04 13.13 12.87 13.01 2,840,938 -0.04(-0.31%)
Feb 03, 2023 12.96 13.61 12.96 13.05 5,000,354 +0.13(+1.00%)
Feb 02, 2023 13.75 13.83 12.84 12.92 7,287,391 -0.91(-6.60%)
Feb 01, 2023 13.74 13.99 13.37 13.83 6,118,483 +0.04(+0.29%)
Jan 31, 2023 13.56 13.79 13.56 13.79 4,816,985 +0.26(+1.91%)
Jan 30, 2023 13.52 13.71 13.46 13.53 2,865,421 -0.12(-0.87%)
Jan 27, 2023 13.80 13.83 13.47 13.65 8,135,540 -0.16(-1.15%)
Jan 26, 2023 13.61 13.81 13.27 13.81 4,183,709 +0.30(+2.20%)
Jan 25, 2023 13.02 13.56 12.96 13.51 4,962,393 +0.43(+3.26%)
Jan 24, 2023 13.06 13.11 12.80 13.09 5,419,149 +0.05(+0.38%)
Jan 23, 2023 12.94 13.31 12.85 13.04 5,641,102 +0.10(+0.77%)
Jan 20, 2023 12.58 12.97 12.37 12.94 6,230,386 +0.45(+3.58%)
Jan 19, 2023 12.39 12.61 12.38 12.49 5,005,854 +0.16(+1.29%)
Jan 18, 2023 12.96 13.06 12.31 12.33 4,647,501 -0.51(-3.94%)
Jan 17, 2023 12.83 13.11 12.80 12.84 3,630,917 +0.05(+0.39%)
Jan 13, 2023 12.73 13.05 12.60 12.79 4,355,889 +0.02(+0.16%)
Jan 12, 2023 12.45 12.92 12.45 12.77 6,459,894 +0.39(+3.13%)
Jan 11, 2023 12.40 12.48 12.25 12.38 3,353,279 +0.03(+0.24%)
Jan 10, 2023 12.36 12.41 12.17 12.35 3,500,545 +0.06(+0.48%)
Jan 09, 2023 12.52 12.86 12.22 12.29 5,246,653 -0.06(-0.48%)
Jan 06, 2023 11.89 12.69 11.87 12.35 8,477,475 +0.62(+5.25%)
Jan 05, 2023 11.43 11.89 11.42 11.74 4,517,613 +0.23(+1.98%)
Jan 04, 2023 11.29 11.60 11.26 11.51 3,909,629 +0.04(+0.35%)
Jan 03, 2023 11.99 12.13 11.34 11.47 5,201,856 -0.64(-5.25%)
Dec 30, 2022 11.84 12.17 11.84 12.10 3,349,322 +0.13(+1.08%)
Dec 29, 2022 11.79 11.97 11.79 11.97 2,512,597 +0.18(+1.52%)
Dec 28, 2022 11.95 12.00 11.65 11.79 2,651,820 -0.19(-1.57%)
Dec 27, 2022 12.06 12.12 11.94 11.98 3,329,869 -0.05(-0.41%)
Dec 23, 2022 11.93 12.03 11.78 12.03 3,024,456 +0.28(+2.36%)
Dec 22, 2022 11.97 12.03 11.46 11.76 4,668,688 -0.22(-1.82%)
Dec 21, 2022 11.88 12.05 11.72 11.97 4,456,291 +0.27(+2.29%)
Dec 20, 2022 11.43 11.78 11.42 11.71 5,172,041 +0.27(+2.34%)
Dec 19, 2022 11.56 11.71 11.25 11.44 4,393,381 +0.03(+0.26%)
Dec 16, 2022 11.17 11.43 11.17 11.41 8,684,725 -0.12(-1.03%)
Dec 15, 2022 11.37 11.58 11.20 11.53 3,430,409 +0.02(+0.17%)
Dec 14, 2022 11.71 11.74 11.39 11.51 4,877,466 -0.14(-1.19%)
Dec 13, 2022 11.54 11.71 11.43 11.65 3,309,638 +0.29(+2.53%)
Dec 12, 2022 11.15 11.44 11.09 11.36 6,486,196 +0.29(+2.60%)
Dec 09, 2022 11.57 11.70 11.01 11.07 9,634,291 -0.50(-4.29%)
Dec 08, 2022 11.58 11.76 11.46 11.57 9,340,859 +0.22(+1.93%)
Dec 07, 2022 11.80 11.92 11.34 11.35 6,309,636 -0.48(-4.03%)
Dec 06, 2022 11.99 12.28 11.75 11.82 6,781,105 -0.12(-1.00%)
Dec 05, 2022 12.91 12.99 11.78 11.94 7,356,840 -0.85(-6.67%)
Dec 02, 2022 12.36 12.88 12.28 12.80 6,812,622 +0.44(+3.53%)
Dec 01, 2022 12.38 12.56 12.17 12.36 6,605,451 +0.05(+0.40%)
Nov 30, 2022 12.24 12.31 11.78 12.31 10,906,521 +0.33(+2.73%)
Nov 29, 2022 12.15 12.27 11.85 11.98 11,576,693 -0.01(-0.08%)
Nov 28, 2022 11.66 12.28 11.61 11.99 8,275,272 -0.02(-0.16%)
Nov 25, 2022 12.00 12.10 11.87 12.01 3,278,841 -0.03(-0.25%)
Nov 23, 2022 12.01 12.10 11.67 12.04 8,352,809 -0.14(-1.14%)
Nov 22, 2022 11.94 12.18 11.75 12.18 11,547,195 +0.47(+3.98%)
Nov 21, 2022 11.61 12.05 11.34 11.72 11,561,963 -0.16(-1.34%)
Nov 18, 2022 12.01 12.10 11.76 11.87 15,902,845 -0.43(-3.47%)
Nov 17, 2022 11.99 12.30 11.89 12.30 5,237,172 +0.06(+0.49%)
Nov 16, 2022 12.14 12.33 12.04 12.24 6,848,116 -0.02(-0.16%)
Nov 15, 2022 11.78 12.26 11.61 12.26 9,625,338 +0.65(+5.56%)
Nov 14, 2022 11.70 11.76 11.42 11.62 9,014,399 -0.12(-1.01%)
Nov 11, 2022 11.73 11.78 11.44 11.74 7,894,535 +0.19(+1.63%)
Nov 10, 2022 11.70 11.81 11.23 11.55 8,664,435 +0.09(+0.78%)
Nov 09, 2022 11.96 12.03 11.38 11.46 10,103,767 -0.67(-5.49%)
Nov 08, 2022 12.02 12.13 11.86 12.12 7,020,567 +0.06(+0.49%)
Nov 07, 2022 11.65 12.27 11.60 12.06 10,840,904 +0.49(+4.20%)
Nov 04, 2022 11.67 11.83 11.42 11.58 10,300,511 +0.22(+1.92%)
Nov 03, 2022 10.40 11.46 10.31 11.36 12,649,564 +0.92(+8.85%)
Nov 02, 2022 10.46 10.42 10.43 10,156,269 -0.17(-1.59%)
Nov 01, 2022 10.69 10.85 10.56 10.60 10,291,661 +0.09(+0.85%)
Oct 31, 2022 10.03 10.74 10.02 10.51 9,927,147 +0.41(+4.03%)
Oct 28, 2022 10.52 10.57 9.988 10.11 7,046,218 -0.23(-2.21%)
Oct 27, 2022 10.58 10.71 10.15 10.34 11,136,867 -0.51(-4.67%)
Oct 26, 2022 10.72 11.06 10.68 10.84 6,920,199 +0.24(+2.25%)
Oct 25, 2022 10.66 10.87 10.43 10.60 7,008,657 +0.07(+0.66%)
Oct 24, 2022 10.65 10.69 10.46 10.53 9,551,699 -0.19(-1.76%)
Oct 21, 2022 10.36 10.80 10.23 10.72 14,135,489 +0.43(+4.15%)
Oct 20, 2022 9.928 10.36 9.908 10.30 11,028,107 +0.44(+4.43%)
Oct 19, 2022 9.481 9.888 9.387 9.859 8,847,022 +0.43(+4.53%)
Oct 18, 2022 9.591 9.700 9.243 9.432 8,670,155 +0.04(+0.42%)
Oct 17, 2022 9.551 9.680 9.323 9.392 4,898,327 +0.10(+1.07%)
Oct 14, 2022 9.700 9.888 9.273 9.293 8,534,676 -0.53(-5.36%)
Oct 13, 2022 9.084 9.859 9.084 9.819 11,086,116 +0.64(+6.92%)
Oct 12, 2022 9.194 9.258 8.911 9.184 5,709,279 -0.08(-0.86%)
Oct 11, 2022 8.985 9.382 8.876 9.263 8,539,697 +0.13(+1.41%)
Oct 10, 2022 9.352 9.392 8.970 9.134 4,971,157 -0.22(-2.34%)
Oct 07, 2022 9.630 9.660 9.283 9.352 8,545,217 -0.25(-2.59%)
Oct 06, 2022 9.342 9.670 9.303 9.601 8,743,964 +0.41(+4.43%)
Oct 05, 2022 8.965 9.213 8.866 9.194 7,055,105 +0.17(+1.87%)
Oct 04, 2022 8.985 9.159 8.955 9.025 8,147,201 +0.16(+1.79%)
Oct 03, 2022 8.707 8.886 8.667 8.866 8,111,985 +0.47(+5.56%)
Sep 30, 2022 8.310 8.613 8.216 8.399 5,297,731 +0.03(+0.36%)
Sep 29, 2022 8.290 8.414 8.012 8.369 7,648,516 -0.05(-0.59%)
Sep 28, 2022 8.389 8.548 8.320 8.419 10,962,205 +0.05(+0.59%)
Sep 27, 2022 8.191 8.499 8.111 8.369 9,689,206 +0.37(+4.59%)
Sep 26, 2022 8.260 8.439 7.967 8.002 9,139,695 -0.29(-3.47%)
Sep 23, 2022 8.508 8.558 8.141 8.290 12,736,816 -0.61(-6.81%)
Sep 22, 2022 9.154 9.263 8.866 8.896 7,342,021 -0.08(-0.88%)
Sep 21, 2022 9.313 9.422 8.965 8.975 6,932,654 -0.12(-1.31%)
Sep 20, 2022 9.144 9.174 8.826 9.094 7,890,475 -0.16(-1.72%)
Sep 19, 2022 8.697 9.253 8.648 9.253 11,737,452 +0.28(+3.10%)
Sep 16, 2022 9.055 9.114 8.737 8.975 19,240,146 -0.24(-2.59%)
Sep 15, 2022 9.025 9.323 8.886 9.213 10,135,036 +0.05(+0.54%)
Sep 14, 2022 8.836 9.198 8.836 9.164 9,750,351 +0.41(+4.65%)
Sep 13, 2022 8.806 9.064 8.618 8.757 7,403,272 -0.25(-2.76%)
Sep 12, 2022 9.035 9.124 8.836 9.005 7,718,751 +0.03(+0.33%)
Sep 09, 2022 8.727 9.124 8.727 8.975 11,686,830 +0.42(+4.87%)
Sep 08, 2022 8.469 8.717 8.459 8.558 8,961,113 +0.13(+1.53%)
Sep 07, 2022 8.082 8.449 7.972 8.429 8,828,571 +0.10(+1.19%)
Sep 06, 2022 8.340 8.379 8.091 8.330 6,471,118 +0.06(+0.72%)
Sep 02, 2022 8.240 8.399 8.146 8.270 3,681,133 +0.30(+3.74%)
Sep 01, 2022 7.982 8.062 7.823 7.972 3,525,638 -0.15(-1.83%)
Aug 31, 2022 8.091 8.300 7.987 8.121 5,244,027 -0.15(-1.80%)
Aug 30, 2022 8.439 8.459 8.191 8.270 4,431,641 -0.33(-3.81%)
Aug 29, 2022 8.489 8.727 8.459 8.598 3,227,277 +0.08(+0.93%)
Aug 26, 2022 8.578 8.692 8.355 8.518 6,053,211 -0.14(-1.61%)
Aug 25, 2022 8.657 8.796 8.588 8.657 5,883,654 +0.05(+0.58%)
Aug 24, 2022 8.499 8.667 8.469 8.608 4,958,859 +0.12(+1.40%)
Aug 23, 2022 8.360 8.628 8.350 8.489 7,015,440 +0.30(+3.64%)
Aug 22, 2022 8.240 8.270 7.972 8.191 8,871,543 -0.22(-2.60%)
Aug 19, 2022 8.369 8.489 8.290 8.409 7,400,167 -0.04(-0.47%)
Aug 18, 2022 8.389 8.548 8.389 8.449 5,931,558 +0.13(+1.55%)
Aug 17, 2022 8.330 8.449 8.230 8.320 5,387,251 -0.04(-0.48%)
Aug 16, 2022 8.747 8.826 8.250 8.360 6,555,286 -0.27(-3.11%)
Aug 15, 2022 8.677 8.747 8.533 8.628 5,885,745 -0.39(-4.30%)
Aug 12, 2022 8.657 9.035 8.608 9.015 6,468,993 +0.32(+3.65%)
Aug 11, 2022 8.568 8.846 8.518 8.697 7,267,100 +0.25(+2.94%)
Aug 10, 2022 8.310 8.538 8.116 8.449 7,043,131 +0.17(+2.04%)
Aug 09, 2022 8.300 8.429 8.240 8.280 6,801,658 +0.05(+0.60%)
Aug 08, 2022 8.270 8.350 8.151 8.230 6,042,631 -0.02(-0.24%)
Aug 05, 2022 7.883 8.374 7.823 8.250 7,846,165 +0.34(+4.27%)
Aug 04, 2022 8.141 8.166 7.903 7.913 8,626,079 -0.23(-2.80%)
Aug 03, 2022 8.280 8.320 7.982 8.141 8,584,209 -0.05(-0.61%)
Aug 02, 2022 8.091 8.310 7.943 8.191 11,742,247 +0.15(+1.85%)
Aug 01, 2022 7.883 8.116 7.764 8.042 11,073,789 +0.01(+0.12%)
Jul 29, 2022 7.406 8.052 7.347 8.032 14,679,548 +0.75(+10.37%)
Jul 28, 2022 6.811 7.317 6.811 7.277 8,854,437 +0.67(+10.06%)
Jul 27, 2022 6.374 6.642 6.245 6.612 5,878,078 +0.29(+4.55%)
Jul 26, 2022 6.463 6.582 6.277 6.324 3,858,250 -0.11(-1.70%)
Jul 25, 2022 6.265 6.433 6.141 6.433 4,121,938 +0.26(+4.18%)
Jul 22, 2022 6.155 6.240 6.076 6.175 8,270,907 +0.10(+1.63%)
Jul 21, 2022 6.046 6.175 5.937 6.076 5,355,353 -0.21(-3.32%)
Jul 20, 2022 6.255 6.324 6.155 6.285 6,415,716 -0.10(-1.56%)
Jul 19, 2022 6.046 6.404 6.026 6.384 5,281,549 +0.30(+4.89%)
Jul 18, 2022 6.076 6.175 5.997 6.086 4,516,092 +0.19(+3.20%)
Jul 15, 2022 5.808 5.897 5.659 5.897 5,997,255 +0.32(+5.69%)
Jul 14, 2022 5.530 5.599 5.436 5.580 5,297,748 -0.20(-3.44%)
Jul 13, 2022 5.758 5.952 5.753 5.778 3,687,882 -0.07(-1.19%)
Jul 12, 2022 5.937 6.021 5.808 5.848 5,623,523 -0.28(-4.54%)
Jul 11, 2022 6.155 6.250 6.061 6.126 4,506,222 -0.19(-2.99%)
Jul 08, 2022 6.374 6.374 6.185 6.314 5,769,094 +0.06(+0.95%)
Jul 07, 2022 6.225 6.364 6.175 6.255 8,342,569 +0.23(+3.79%)
Jul 06, 2022 6.016 6.155 5.689 6.026 16,382,740 -0.07(-1.14%)
Jul 05, 2022 6.344 6.473 6.036 6.096 14,546,308 -0.50(-7.53%)
Jul 01, 2022 6.702 6.756 6.344 6.592 7,846,254 -0.09(-1.34%)
Jun 30, 2022 6.761 6.860 6.592 6.682 12,675,717 -0.27(-3.86%)
Jun 29, 2022 6.910 6.960 6.761 6.950 13,117,854 +0.09(+1.30%)
Jun 28, 2022 6.731 6.880 6.682 6.860 9,396,475 +0.26(+3.91%)
Jun 27, 2022 6.414 6.716 6.359 6.602 8,738,815 +0.33(+5.22%)
Jun 24, 2022 6.433 6.503 6.265 6.275 11,869,895 -0.10(-1.56%)
Jun 23, 2022 6.652 6.652 6.086 6.374 16,461,212 -0.26(-3.89%)
Jun 22, 2022 6.642 6.845 6.518 6.632 9,473,458 -0.30(-4.30%)
Jun 21, 2022 6.731 7.138 6.682 6.930 11,612,948 +0.39(+5.92%)
Jun 17, 2022 6.860 6.960 6.493 6.543 17,872,132 -0.31(-4.49%)
Jun 16, 2022 6.801 6.950 6.615 6.850 14,220,973 -0.15(-2.13%)
Jun 15, 2022 7.119 7.178 6.836 6.999 6,352,155 -0.02(-0.28%)
Jun 14, 2022 7.377 7.416 6.880 7.019 10,261,801 -0.20(-2.75%)
Jun 13, 2022 7.575 7.575 7.089 7.218 13,331,495 -0.54(-6.91%)
Jun 10, 2022 7.764 7.873 7.577 7.754 8,980,191 -0.31(-3.82%)
Jun 09, 2022 8.221 8.250 7.992 8.062 4,992,173 -0.22(-2.64%)
Jun 08, 2022 8.439 8.528 8.191 8.280 10,375,440 -0.10(-1.18%)
Jun 07, 2022 8.121 8.419 8.022 8.379 8,664,386 +0.18(+2.18%)
Jun 06, 2022 8.211 8.300 8.131 8.201 9,006,846 +0.11(+1.35%)
Jun 03, 2022 8.002 8.260 7.965 8.091 9,824,417 +0.01(+0.12%)
Jun 02, 2022 8.379 8.429 8.042 8.082 11,165,126 -0.35(-4.12%)
Jun 01, 2022 8.330 8.578 8.235 8.429 7,247,638 +0.25(+3.03%)
May 31, 2022 8.538 8.667 8.072 8.181 7,843,699 -0.32(-3.74%)
May 27, 2022 8.439 8.707 8.439 8.499 7,784,648 -0.08(-0.93%)
May 26, 2022 8.240 8.588 8.211 8.578 8,585,255 +0.39(+4.73%)
May 25, 2022 7.972 8.221 7.933 8.191 5,046,090 +0.23(+2.87%)
May 24, 2022 7.784 7.997 7.665 7.962 4,733,661 +0.03(+0.38%)
May 23, 2022 7.595 7.943 7.565 7.933 7,233,085 +0.41(+5.41%)
May 20, 2022 7.694 7.813 7.337 7.526 11,947,646 -0.10(-1.30%)
May 19, 2022 7.297 7.734 7.238 7.625 6,551,608 +0.18(+2.40%)
May 18, 2022 7.843 7.883 7.357 7.446 4,760,292 -0.35(-4.46%)
May 17, 2022 7.605 7.838 7.605 7.794 5,356,705 +0.25(+3.29%)
May 16, 2022 7.357 7.625 7.317 7.545 5,964,547 +0.23(+3.12%)
May 13, 2022 7.099 7.357 7.079 7.317 6,041,344 +0.38(+5.44%)
May 12, 2022 6.870 6.940 6.692 6.940 6,923,258 +0.08(+1.16%)
May 11, 2022 6.910 7.158 6.831 6.860 7,014,105 +0.01(+0.14%)
May 10, 2022 6.860 7.079 6.632 6.850 8,574,162 +0.05(+0.73%)
May 09, 2022 7.476 7.555 6.771 6.801 12,814,266 -0.91(-11.84%)
May 06, 2022 7.675 7.724 7.337 7.714 11,571,122 +0.17(+2.24%)
May 05, 2022 7.883 7.972 7.342 7.545 11,578,315 -0.26(-3.31%)
May 04, 2022 7.387 7.823 7.248 7.804 11,080,269 +0.52(+7.08%)
May 03, 2022 6.930 7.317 6.880 7.287 9,261,974 +0.29(+4.11%)
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.