88 Energy Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 0.74 0.76 0.72 0.76 9,291,589
May 16, 2019 0.74 0.76 0.74 0.76 5,553,071
May 15, 2019 0.74 0.78 0.72 0.76 18,760,817
May 14, 2019 0.74 0.75 0.70 0.74 6,440,355
May 13, 2019 0.74 0.77 0.70 0.73 8,238,313
May 10, 2019 0.74 0.76 0.73 0.75 5,034,251
May 9, 2019 0.75 0.77 0.74 0.75 12,899,612
May 8, 2019 0.76 0.79 0.73 0.75 11,326,933
May 7, 2019 0.81 0.81 0.75 0.78 13,915,421
May 6, 2019 0.78 0.00 0.00 0.80 0
May 3, 2019 0.78 0.81 0.75 0.80 7,822,681
May 2, 2019 0.79 0.85 0.75 0.80 13,571,530
May 1, 2019 0.79 0.80 0.75 0.78 13,971,204
Apr 30, 2019 0.78 0.80 0.75 0.78 8,937,579
Apr 29, 2019 0.78 0.80 0.75 0.78 18,235,264
Apr 26, 2019 0.78 0.80 0.75 0.78 15,046,284
Apr 25, 2019 0.80 0.81 0.75 0.78 9,997,069
Apr 24, 2019 0.79 0.81 0.75 0.78 9,124,353
Apr 23, 2019 0.78 0.81 0.75 0.80 10,933,984
Apr 22, 2019 0.83 0.00 0.00 0.78 0
Apr 19, 2019 0.83 0.83 0.75 0.78 29,316,117
Apr 18, 2019 0.83 0.83 0.75 0.78 29,316,117
Apr 17, 2019 0.82 0.86 0.80 0.85 14,050,905
Apr 16, 2019 0.82 0.84 0.80 0.83 6,759,362
Apr 15, 2019 0.82 0.86 0.75 0.83 21,396,151
Apr 12, 2019 0.79 0.84 0.75 0.80 26,117,272
Apr 11, 2019 0.75 0.82 0.75 0.80 25,922,851
Apr 10, 2019 0.83 0.83 0.75 0.78 28,339,887
Apr 9, 2019 0.83 0.85 0.75 0.80 34,395,938
Apr 8, 2019 0.81 0.89 0.80 0.83 56,848,577
Apr 5, 2019 0.79 0.85 0.75 0.80 10,600,147
Apr 4, 2019 0.80 0.81 0.75 0.80 4,319,601
Apr 3, 2019 0.81 0.83 0.77 0.80 9,427,410
Apr 2, 2019 0.79 0.84 0.77 0.83 12,415,228
Apr 1, 2019 0.80 0.84 0.75 0.85 16,822,605
Mar 29, 2019 0.83 0.85 0.80 0.80 8,822,099
Mar 28, 2019 0.80 0.87 0.79 0.85 15,940,726
Mar 27, 2019 0.80 0.84 0.77 0.81 16,079,591
Mar 26, 2019 0.81 0.83 0.77 0.80 20,290,481
Mar 25, 2019 0.84 0.89 0.80 0.85 11,962,633
Mar 22, 2019 0.86 0.90 0.84 0.85 14,710,854
Mar 21, 2019 0.83 0.88 0.83 0.88 27,492,729
Mar 20, 2019 0.79 0.84 0.77 0.82 36,848,311
Mar 19, 2019 0.72 0.79 0.69 0.77 31,686,283
Mar 18, 2019 0.77 0.80 0.68 0.73 50,090,522
Mar 15, 2019 0.81 0.83 0.78 0.80 30,875,008
Mar 14, 2019 0.80 0.87 0.77 0.83 46,950,562
Mar 13, 2019 0.75 0.89 0.64 0.83 217,483,577
Mar 12, 2019 1.40 1.45 1.31 1.33 57,158,374
Mar 11, 2019 1.25 1.42 1.23 1.38 101,974,640
Showing 1 to 50 of 260