Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gogo Inc
(NQ:
GOGO
)
10.44
+0.25 (+2.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
6.050
6.110
5.420
5.720
1,628,109
-0.29(-4.83%)
Oct 30, 2018
6.070
6.186
5.800
6.010
996,571
-0.05(-0.83%)
Oct 29, 2018
6.390
6.530
5.920
6.060
2,152,291
-0.27(-4.27%)
Oct 26, 2018
6.120
6.390
5.970
6.330
1,406,400
+0.11(+1.77%)
Oct 25, 2018
6.090
6.250
6.010
6.220
941,359
+0.14(+2.30%)
Oct 24, 2018
5.970
6.140
5.950
6.080
1,390,015
+0.12(+2.01%)
Oct 23, 2018
6.000
6.000
5.720
5.960
1,232,463
-0.11(-1.81%)
Oct 22, 2018
5.990
6.550
5.910
6.070
1,445,291
+0.07(+1.17%)
Oct 19, 2018
6.020
6.160
5.890
6.000
1,819,100
-0.02(-0.33%)
Oct 18, 2018
6.190
6.190
5.820
6.020
2,227,355
-0.18(-2.90%)
Oct 17, 2018
6.340
6.520
6.040
6.200
1,983,104
-0.19(-2.97%)
Oct 16, 2018
5.640
6.390
5.500
6.390
4,553,699
+0.76(+13.50%)
Oct 15, 2018
5.510
5.830
5.480
5.630
1,345,800
+0.13(+2.36%)
Oct 12, 2018
5.480
5.550
5.400
5.500
1,743,500
+0.07(+1.29%)
Oct 11, 2018
5.470
5.540
5.320
5.430
1,272,453
-0.11(-1.99%)
Oct 10, 2018
5.510
5.730
5.480
5.540
1,827,078
+0.01(+0.18%)
Oct 09, 2018
5.410
5.595
5.359
5.530
880,905
+0.08(+1.47%)
Oct 08, 2018
5.590
5.630
5.340
5.450
1,541,747
-0.14(-2.50%)
Oct 05, 2018
5.790
5.800
5.520
5.590
1,527,200
-0.03(-0.53%)
Oct 04, 2018
5.730
5.930
5.560
5.620
1,560,910
-0.13(-2.26%)
Oct 03, 2018
5.590
5.770
5.450
5.750
2,370,481
+0.31(+5.70%)
Oct 02, 2018
5.380
5.520
5.340
5.440
1,342,935
+0.09(+1.68%)
Oct 01, 2018
5.260
5.530
5.130
5.350
1,602,127
+0.16(+3.08%)
Sep 28, 2018
5.110
5.460
5.110
5.190
1,433,400
+0.06(+1.17%)
Sep 27, 2018
5.210
5.260
5.050
5.130
1,799,364
-0.09(-1.72%)
Sep 26, 2018
5.470
5.600
5.110
5.220
1,719,323
-0.25(-4.57%)
Sep 25, 2018
5.310
5.640
5.300
5.470
2,120,808
+0.18(+3.40%)
Sep 24, 2018
5.390
5.450
5.240
5.290
1,049,322
-0.14(-2.58%)
Sep 21, 2018
5.690
5.780
5.350
5.430
2,583,700
-0.25(-4.40%)
Sep 20, 2018
5.500
5.740
5.370
5.680
3,370,262
+0.28(+5.19%)
Sep 19, 2018
5.200
5.440
5.180
5.400
1,699,699
+0.21(+4.05%)
Sep 18, 2018
5.080
5.190
5.030
5.190
1,054,068
+0.10(+1.96%)
Sep 17, 2018
4.940
5.100
4.830
5.090
1,205,015
+0.12(+2.41%)
Sep 14, 2018
5.100
5.200
4.910
4.970
1,480,300
-0.10(-1.97%)
Sep 13, 2018
4.910
5.210
4.890
5.070
1,974,395
+0.19(+3.89%)
Sep 12, 2018
4.350
4.910
4.350
4.880
3,001,686
+0.53(+12.18%)
Sep 11, 2018
4.380
4.400
4.270
4.350
422,509
-0.04(-0.91%)
Sep 10, 2018
4.310
4.410
4.270
4.390
862,715
+0.10(+2.33%)
Sep 07, 2018
4.070
4.370
4.040
4.290
814,300
+0.18(+4.38%)
Sep 06, 2018
4.110
4.230
4.000
4.110
816,259
-0.03(-0.72%)
Sep 05, 2018
4.280
4.290
4.110
4.140
754,459
-0.14(-3.27%)
Sep 04, 2018
4.490
4.510
4.200
4.280
1,447,915
-0.21(-4.68%)
Aug 31, 2018
4.490
4.490
4.490
0
+0.02(+0.45%)
Aug 30, 2018
4.570
4.590
4.440
4.470
510,870
-0.12(-2.61%)
Aug 29, 2018
4.510
4.610
4.510
4.590
901,169
+0.06(+1.32%)
Aug 28, 2018
4.650
4.670
4.500
4.530
720,493
-0.09(-1.95%)
Aug 27, 2018
4.420
4.660
4.411
4.620
1,289,644
+0.20(+4.52%)
Aug 24, 2018
4.400
4.490
4.400
4.420
659,800
+0.02(+0.45%)
Aug 23, 2018
4.540
4.560
4.360
4.400
1,178,229
-0.13(-2.87%)
Aug 22, 2018
4.540
4.621
4.430
4.530
1,462,174
-0.01(-0.22%)
Aug 21, 2018
4.550
4.630
4.500
4.540
1,024,148
-0.01(-0.22%)
Aug 20, 2018
4.580
4.690
4.510
4.550
1,126,772
-0.02(-0.44%)
Aug 17, 2018
4.500
4.620
4.445
4.570
841,700
+0.04(+0.88%)
Aug 16, 2018
4.400
4.550
4.380
4.530
831,013
+0.17(+3.90%)
Aug 15, 2018
4.400
4.420
4.190
4.360
1,091,431
-0.06(-1.36%)
Aug 14, 2018
4.460
4.640
4.390
4.420
1,512,221
+0.05(+1.14%)
Aug 13, 2018
4.270
4.380
4.180
4.370
1,430,825
+0.11(+2.58%)
Aug 10, 2018
4.250
4.460
4.220
4.260
1,810,400
+0.02(+0.47%)
Aug 09, 2018
4.010
4.320
4.000
4.240
1,828,372
+0.15(+3.67%)
Aug 08, 2018
4.220
4.440
3.850
4.090
2,987,374
+0.25(+6.51%)
Aug 07, 2018
3.870
3.920
3.780
3.840
1,090,541
+0.00(+0.00%)
Aug 06, 2018
3.760
3.900
3.760
3.840
867,823
+0.08(+2.13%)
Aug 03, 2018
3.650
3.820
3.650
3.760
915,200
+0.13(+3.58%)
Aug 02, 2018
3.600
3.870
3.550
3.630
1,450,326
+0.02(+0.55%)
Aug 01, 2018
3.580
3.640
3.550
3.610
1,544,536
+0.03(+0.84%)
Jul 31, 2018
3.600
3.760
3.560
3.580
1,077,160
-0.02(-0.56%)
Jul 30, 2018
3.660
3.740
3.560
3.600
1,236,449
-0.07(-1.91%)
Jul 27, 2018
3.680
3.910
3.630
3.670
1,852,400
+0.00(+0.00%)
Jul 26, 2018
3.670
3.770
3.620
3.670
1,573,125
+0.02(+0.55%)
Jul 25, 2018
3.670
3.700
3.580
3.650
1,537,418
-0.04(-1.08%)
Jul 24, 2018
3.610
3.825
3.550
3.690
2,364,236
-0.05(-1.34%)
Jul 23, 2018
3.800
3.800
3.670
3.740
1,504,007
-0.10(-2.60%)
Jul 20, 2018
4.050
4.090
3.820
3.840
1,899,271
-0.20(-4.95%)
Jul 19, 2018
3.980
4.110
3.910
4.040
1,866,086
+0.13(+3.32%)
Jul 18, 2018
3.820
4.100
3.760
3.910
2,704,779
+0.14(+3.71%)
Jul 17, 2018
3.660
3.990
3.600
3.770
3,962,919
+0.01(+0.27%)
Jul 16, 2018
4.020
4.090
3.520
3.760
5,897,351
-0.28(-6.93%)
Jul 13, 2018
5.200
5.200
3.970
4.040
11,336,637
-0.78(-16.18%)
Jul 12, 2018
4.630
4.910
4.560
4.820
2,048,384
+0.23(+5.01%)
Jul 11, 2018
4.640
4.770
4.470
4.590
1,204,468
-0.09(-1.92%)
Jul 10, 2018
4.640
4.740
4.610
4.680
961,180
+0.11(+2.41%)
Jul 09, 2018
4.850
4.910
4.150
4.570
3,472,503
-0.32(-6.54%)
Jul 06, 2018
4.920
4.990
4.890
4.890
857,777
-0.01(-0.20%)
Jul 05, 2018
4.800
4.980
4.800
4.900
1,304,834
+0.10(+2.08%)
Jul 03, 2018
4.800
4.800
4.800
0
-0.05(-1.03%)
Jul 02, 2018
4.850
4.890
4.710
4.850
1,060,232
-0.01(-0.21%)
Jun 29, 2018
4.800
4.910
4.650
4.860
1,297,837
+0.07(+1.46%)
Jun 28, 2018
4.670
4.870
4.500
4.790
1,214,075
+0.11(+2.35%)
Jun 27, 2018
4.830
4.900
4.660
4.680
1,120,967
-0.16(-3.31%)
Jun 26, 2018
4.980
5.010
4.830
4.840
680,825
-0.12(-2.42%)
Jun 25, 2018
5.110
5.150
4.850
4.960
1,461,052
-0.14(-2.75%)
Jun 22, 2018
5.010
5.160
4.980
5.100
1,718,820
+0.08(+1.59%)
Jun 21, 2018
5.300
5.310
4.960
5.020
1,858,673
-0.30(-5.64%)
Jun 20, 2018
5.330
5.475
5.265
5.320
972,344
-0.04(-0.75%)
Jun 19, 2018
5.220
5.400
5.030
5.360
1,466,124
+0.09(+1.71%)
Jun 18, 2018
5.180
5.330
5.140
5.270
876,230
+0.04(+0.76%)
Jun 15, 2018
5.250
5.075
5.230
733,863
+0.05(+0.97%)
Jun 14, 2018
5.120
5.200
5.030
5.180
878,039
+0.05(+0.97%)
Jun 13, 2018
5.050
5.300
4.950
5.130
2,279,193
+0.10(+1.99%)
Jun 12, 2018
5.240
5.406
4.980
5.030
1,616,046
-0.19(-3.64%)
Jun 11, 2018
4.980
5.360
4.980
5.220
2,216,327
+0.21(+4.19%)
Jun 08, 2018
5.080
5.130
4.950
5.010
701,058
-0.08(-1.57%)
Jun 07, 2018
5.010
5.120
4.930
5.090
1,583,738
+0.10(+2.00%)
Jun 06, 2018
5.090
4.990
1,365,701
-0.05(-0.99%)
Jun 05, 2018
5.140
5.300
5.000
5.040
1,979,402
-0.06(-1.18%)
Jun 04, 2018
5.010
5.170
4.820
5.100
1,430,279
+0.11(+2.20%)
Jun 01, 2018
5.080
5.110
4.960
4.990
1,608,212
-0.14(-2.73%)
May 31, 2018
4.890
5.130
4.850
5.130
1,758,583
+0.25(+5.12%)
May 30, 2018
5.070
5.080
4.550
4.880
3,897,388
-0.37(-7.05%)
May 29, 2018
5.150
5.397
5.090
5.250
3,231,388
+0.12(+2.34%)
May 25, 2018
5.130
5.130
5.130
0
+0.28(+5.77%)
May 24, 2018
4.820
5.030
4.806
4.850
1,996,184
+0.01(+0.21%)
May 23, 2018
4.870
5.093
4.840
4.840
1,732,620
-0.05(-1.02%)
May 22, 2018
5.140
5.185
4.870
4.890
2,778,305
-0.26(-5.05%)
May 21, 2018
5.050
5.280
5.050
5.150
1,434,694
-0.14(-2.65%)
May 18, 2018
5.290
5.510
5.240
5.290
1,370,008
-0.04(-0.75%)
May 17, 2018
5.220
5.390
5.150
5.330
1,328,610
+0.11(+2.11%)
May 16, 2018
5.460
5.539
5.210
5.220
2,258,976
-0.17(-3.15%)
May 15, 2018
5.640
5.640
5.340
5.390
2,144,542
-0.02(-0.37%)
May 14, 2018
5.460
5.710
5.400
5.410
1,717,438
-0.05(-0.92%)
May 11, 2018
5.770
5.790
5.420
5.460
1,963,818
-0.17(-3.02%)
May 10, 2018
5.410
5.930
5.380
5.630
4,209,876
+0.31(+5.83%)
May 09, 2018
5.200
5.839
5.140
5.320
6,496,342
+0.26(+5.14%)
May 08, 2018
7.830
7.835
5.050
5.060
13,782,181
-2.81(-35.66%)
May 07, 2018
8.340
8.390
7.860
7.865
1,920,932
-0.46(-5.58%)
May 04, 2018
8.600
8.990
8.250
8.330
3,320,217
-1.26(-13.14%)
May 03, 2018
9.410
9.650
9.380
9.590
1,423,973
+0.08(+0.84%)
May 02, 2018
9.540
9.720
9.430
9.510
734,539
-0.01(-0.11%)
May 01, 2018
9.370
9.520
9.190
9.520
604,235
+0.10(+1.06%)
Apr 30, 2018
9.530
9.550
9.315
9.420
634,203
-0.06(-0.63%)
Apr 27, 2018
9.330
9.510
9.210
9.480
829,039
+0.27(+2.93%)
Apr 26, 2018
9.020
9.230
8.963
9.210
799,277
+0.18(+1.99%)
Apr 25, 2018
9.040
9.060
8.830
9.030
477,692
+0.04(+0.44%)
Apr 24, 2018
9.030
9.220
8.890
8.990
882,885
+0.03(+0.33%)
Apr 23, 2018
9.080
9.120
8.895
8.960
443,715
-0.11(-1.21%)
Apr 20, 2018
9.120
9.355
9.050
9.070
620,830
-0.08(-0.87%)
Apr 19, 2018
9.150
9.300
9.030
9.150
479,038
-0.10(-1.08%)
Apr 18, 2018
9.720
9.739
9.170
9.250
1,077,564
-0.43(-4.44%)
Apr 17, 2018
9.340
9.730
9.296
9.680
1,065,228
+0.34(+3.64%)
Apr 16, 2018
9.040
9.420
8.970
9.340
819,784
+0.31(+3.43%)
Apr 13, 2018
8.950
9.250
8.890
9.030
942,303
+0.05(+0.56%)
Apr 12, 2018
8.960
9.120
8.780
8.980
809,030
+0.09(+1.01%)
Apr 11, 2018
8.880
9.040
8.700
8.890
1,074,153
+0.03(+0.34%)
Apr 10, 2018
8.850
9.180
8.480
8.860
1,699,197
+0.17(+1.96%)
Apr 09, 2018
8.540
8.860
8.480
8.690
900,859
+0.20(+2.36%)
Apr 06, 2018
8.450
8.700
8.350
8.490
1,152,556
-0.03(-0.35%)
Apr 05, 2018
8.520
8.720
8.330
8.520
786,145
+0.05(+0.59%)
Apr 04, 2018
8.280
8.490
8.210
8.470
604,672
+0.09(+1.07%)
Apr 03, 2018
8.280
8.440
8.020
8.380
655,319
+0.14(+1.70%)
Apr 02, 2018
8.640
8.700
8.070
8.240
1,216,862
-0.39(-4.52%)
Mar 29, 2018
8.630
8.630
8.630
0
+0.04(+0.47%)
Mar 28, 2018
8.700
8.940
8.551
8.590
907,022
-0.14(-1.60%)
Mar 27, 2018
8.840
9.110
8.700
8.730
879,069
-0.05(-0.57%)
Mar 26, 2018
8.940
9.000
8.620
8.780
913,366
-0.06(-0.68%)
Mar 23, 2018
9.050
9.140
8.820
8.840
724,055
-0.22(-2.43%)
Mar 22, 2018
9.180
9.540
8.741
9.060
882,756
-0.21(-2.27%)
Mar 21, 2018
9.180
9.360
9.100
9.270
373,611
+0.13(+1.42%)
Mar 20, 2018
9.360
9.570
9.050
9.140
709,210
-0.05(-0.54%)
Mar 19, 2018
9.330
9.350
8.990
9.190
690,892
-0.17(-1.82%)
Mar 16, 2018
9.210
9.640
9.050
9.360
1,214,983
+0.13(+1.41%)
Mar 15, 2018
9.500
9.590
9.200
9.230
538,756
-0.36(-3.75%)
Mar 14, 2018
9.820
9.878
9.550
9.590
578,685
-0.23(-2.34%)
Mar 13, 2018
9.540
9.840
9.470
9.820
1,141,693
+0.33(+3.48%)
Mar 12, 2018
9.250
9.540
9.130
9.490
1,574,952
+0.24(+2.59%)
Mar 09, 2018
9.220
9.310
9.080
9.250
757,830
+0.10(+1.09%)
Mar 08, 2018
9.160
9.455
9.110
9.150
1,494,143
+0.04(+0.44%)
Mar 07, 2018
9.430
9.110
1,540,994
-0.22(-2.36%)
Mar 06, 2018
9.730
9.770
8.640
9.330
3,739,680
-0.06(-0.64%)
Mar 05, 2018
9.320
9.524
9.300
9.390
517,072
+0.00(+0.00%)
Mar 02, 2018
9.250
9.445
9.160
9.390
785,128
+0.14(+1.51%)
Mar 01, 2018
9.060
9.310
8.970
9.250
771,847
+0.17(+1.87%)
Feb 28, 2018
9.600
9.630
9.060
9.080
746,876
-0.46(-4.82%)
Feb 27, 2018
9.510
9.980
9.500
9.540
1,322,399
+0.17(+1.81%)
Feb 26, 2018
8.900
9.380
8.830
9.370
1,170,564
+0.49(+5.52%)
Feb 23, 2018
8.850
9.220
8.620
8.880
3,219,367
-0.25(-2.74%)
Feb 22, 2018
9.130
4,102,950
-1.38(-13.13%)
Feb 21, 2018
10.52
10.84
10.41
10.51
1,517,858
+0.03(+0.29%)
Feb 20, 2018
10.22
10.56
10.11
10.48
1,195,964
+0.25(+2.44%)
Feb 16, 2018
10.23
10.23
10.23
0
+0.42(+4.28%)
Feb 15, 2018
9.250
9.990
9.250
9.810
2,184,328
+0.72(+7.92%)
Feb 14, 2018
8.580
9.170
8.580
9.090
970,584
+0.40(+4.60%)
Feb 13, 2018
8.680
8.750
8.600
8.690
569,587
-0.04(-0.46%)
Feb 12, 2018
8.800
8.952
8.580
8.730
907,715
-0.07(-0.80%)
Feb 09, 2018
8.850
8.965
8.520
8.800
1,675,178
-0.01(-0.11%)
Feb 08, 2018
9.150
9.150
8.700
8.810
1,429,445
-0.37(-4.03%)
Feb 07, 2018
8.900
9.250
8.900
9.180
1,511,330
+0.24(+2.68%)
Feb 06, 2018
8.800
9.040
8.740
8.940
1,308,451
-0.08(-0.89%)
Feb 05, 2018
9.110
9.268
8.930
9.020
834,967
-0.18(-1.96%)
Feb 02, 2018
9.150
9.380
9.060
9.200
896,720
-0.02(-0.22%)
Feb 01, 2018
9.590
9.670
9.150
9.220
1,306,330
-0.42(-4.36%)
Jan 31, 2018
9.680
9.770
9.540
9.640
815,004
-0.03(-0.31%)
Jan 30, 2018
9.810
9.860
9.580
9.670
869,775
-0.23(-2.32%)
Jan 29, 2018
10.00
10.08
9.830
9.900
604,241
-0.15(-1.49%)
Jan 26, 2018
10.05
10.20
9.990
10.05
652,770
+0.01(+0.10%)
Jan 25, 2018
10.24
10.46
9.960
10.04
774,185
-0.18(-1.76%)
Jan 24, 2018
10.51
10.56
10.21
10.22
827,340
-0.26(-2.48%)
Jan 23, 2018
10.44
10.52
10.31
10.48
769,109
+0.07(+0.67%)
Jan 22, 2018
10.20
10.43
10.16
10.41
479,325
+0.18(+1.76%)
Jan 19, 2018
10.11
10.28
9.960
10.23
507,139
+0.10(+0.99%)
Jan 18, 2018
10.17
10.31
10.06
10.13
472,941
-0.06(-0.59%)
Jan 17, 2018
10.10
10.28
9.850
10.19
862,211
+0.10(+0.99%)
Jan 16, 2018
10.35
10.46
10.02
10.09
963,417
-0.26(-2.51%)
Jan 12, 2018
10.35
10.35
10.35
0
-0.10(-0.96%)
Jan 11, 2018
10.56
10.75
10.31
10.45
1,280,925
-0.11(-1.04%)
Jan 10, 2018
10.51
10.56
677,039
-0.35(-3.21%)
Jan 09, 2018
10.96
11.22
10.82
10.91
554,677
-0.07(-0.64%)
Jan 08, 2018
11.13
11.36
10.90
10.98
689,285
-0.17(-1.52%)
Jan 05, 2018
11.15
11.36
11.05
11.15
624,455
+0.00(+0.00%)
Jan 04, 2018
11.38
11.41
11.13
11.15
623,579
-0.15(-1.33%)
Jan 03, 2018
11.45
11.63
11.23
11.30
864,280
-0.06(-0.53%)
Jan 02, 2018
11.35
11.41
11.15
11.36
646,631
+0.08(+0.71%)
Dec 29, 2017
11.28
11.28
11.28
0
-0.16(-1.40%)
Dec 28, 2017
11.55
11.60
11.23
11.44
578,392
-0.12(-1.04%)
Dec 27, 2017
11.43
11.75
11.41
11.56
1,930,438
+0.11(+0.96%)
Dec 26, 2017
11.03
11.55
11.02
11.45
579,220
+0.40(+3.62%)
Dec 22, 2017
11.14
11.16
10.97
11.05
296,753
-0.13(-1.16%)
Dec 21, 2017
11.29
11.29
11.13
11.18
653,603
-0.05(-0.45%)
Dec 20, 2017
11.20
11.26
10.97
11.23
1,123,133
+0.08(+0.72%)
Dec 19, 2017
11.18
11.19
10.94
11.15
896,958
-0.04(-0.36%)
Dec 18, 2017
10.81
11.21
10.79
11.19
1,240,499
+0.43(+4.00%)
Dec 15, 2017
10.73
10.80
10.44
10.76
1,200,727
+0.08(+0.75%)
Dec 14, 2017
10.39
10.85
10.38
10.68
1,466,884
+0.29(+2.79%)
Dec 13, 2017
10.56
10.68
10.30
10.39
939,715
-0.22(-2.07%)
Dec 12, 2017
10.76
10.86
10.58
10.61
495,675
-0.16(-1.49%)
Dec 11, 2017
10.84
10.90
10.54
10.77
921,116
-0.19(-1.73%)
Dec 08, 2017
10.73
10.96
10.63
10.96
600,022
+0.33(+3.10%)
Dec 07, 2017
10.61
10.88
10.52
10.63
678,815
-0.01(-0.09%)
Dec 06, 2017
11.16
11.23
10.61
10.64
1,117,139
-0.51(-4.57%)
Dec 05, 2017
10.95
11.20
10.89
11.15
1,004,816
+0.14(+1.27%)
Dec 04, 2017
11.41
11.41
10.80
11.01
1,088,103
-0.22(-1.96%)
Dec 01, 2017
11.05
11.23
10.75
11.23
1,090,546
+0.22(+2.00%)
Nov 30, 2017
10.75
11.02
10.59
11.01
1,148,691
+0.33(+3.09%)
Nov 29, 2017
10.50
10.69
10.49
10.68
918,133
+0.16(+1.52%)
Nov 28, 2017
10.35
10.54
10.18
10.52
984,214
+0.23(+2.24%)
Nov 27, 2017
10.15
10.42
10.15
10.29
1,045,925
+0.18(+1.78%)
Nov 24, 2017
10.11
10.18
10.00
10.11
235,712
+0.06(+0.60%)
Nov 22, 2017
10.03
10.07
9.770
10.05
1,254,210
+0.06(+0.60%)
Nov 21, 2017
10.24
10.28
9.990
9.990
982,617
-0.18(-1.77%)
Nov 20, 2017
10.53
10.59
10.13
10.17
1,986,369
-0.37(-3.51%)
Nov 17, 2017
10.67
11.22
10.30
10.54
3,466,278
-0.11(-1.03%)
Nov 16, 2017
9.960
10.93
9.880
10.65
3,040,269
+0.91(+9.34%)
Nov 15, 2017
9.550
9.770
9.460
9.740
813,328
+0.09(+0.93%)
Nov 14, 2017
9.650
9.760
9.580
9.650
875,767
-0.11(-1.13%)
Nov 13, 2017
9.640
9.910
9.520
9.760
1,263,597
+0.04(+0.41%)
Nov 10, 2017
9.660
9.860
9.570
9.720
1,544,819
+0.00(+0.00%)
Nov 09, 2017
9.790
9.990
9.435
9.720
1,847,665
-0.03(-0.31%)
Nov 08, 2017
9.080
9.905
9.010
9.750
2,808,381
+0.64(+7.03%)
Nov 07, 2017
8.980
9.200
8.620
9.110
1,499,532
+0.26(+2.94%)
Nov 06, 2017
8.760
9.065
8.570
8.850
2,230,221
+0.10(+1.14%)
Nov 03, 2017
8.880
9.090
8.625
8.750
3,305,260
-0.20(-2.23%)
Nov 02, 2017
10.33
10.89
8.880
8.950
4,405,110
-0.98(-9.87%)
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
.