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
Gulfport Energy Corp
(NQ:
GPOR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2019
2.930
3.130
2.900
3.040
4,378,100
+0.09(+3.05%)
Dec 30, 2019
2.950
3.060
2.890
2.950
5,454,875
+0.02(+0.68%)
Dec 27, 2019
3.150
3.240
2.920
2.930
4,049,100
-0.22(-6.98%)
Dec 26, 2019
3.160
3.310
3.110
3.150
3,959,985
+0.04(+1.29%)
Dec 24, 2019
3.130
3.260
3.060
3.110
2,411,400
+0.01(+0.32%)
Dec 23, 2019
3.040
3.140
2.980
3.100
7,513,404
+0.04(+1.31%)
Dec 20, 2019
3.340
3.380
3.000
3.060
13,477,400
-0.26(-7.83%)
Dec 19, 2019
3.080
3.330
3.070
3.320
7,572,379
+0.22(+7.10%)
Dec 18, 2019
2.920
3.120
2.920
3.100
6,231,665
+0.14(+4.73%)
Dec 17, 2019
2.780
2.990
2.780
2.960
6,422,454
+0.17(+6.09%)
Dec 16, 2019
2.780
2.980
2.770
2.790
4,451,560
+0.06(+2.20%)
Dec 13, 2019
2.980
3.000
2.710
2.730
4,866,000
-0.12(-4.21%)
Dec 12, 2019
2.700
2.870
2.700
2.850
4,793,216
+0.18(+6.74%)
Dec 11, 2019
2.670
2.770
2.610
2.670
2,566,429
-0.07(-2.55%)
Dec 10, 2019
2.740
2.790
2.680
2.740
4,376,798
+0.00(+0.00%)
Dec 09, 2019
2.610
2.830
2.590
2.740
3,465,957
+0.07(+2.62%)
Dec 06, 2019
2.460
2.720
2.460
2.670
4,847,800
+0.19(+7.66%)
Dec 05, 2019
2.510
2.590
2.450
2.480
2,414,226
-0.02(-0.60%)
Dec 04, 2019
2.480
2.620
2.470
2.495
3,664,833
+0.04(+1.84%)
Dec 03, 2019
2.400
2.530
2.340
2.450
3,088,237
+0.02(+0.82%)
Dec 02, 2019
2.440
2.490
2.380
2.430
4,300,957
+0.06(+2.53%)
Nov 29, 2019
2.540
2.570
2.370
2.370
2,410,800
-0.24(-9.20%)
Nov 27, 2019
2.490
2.625
2.460
2.610
2,792,300
+0.13(+5.24%)
Nov 26, 2019
2.560
2.620
2.440
2.480
4,230,583
-0.12(-4.62%)
Nov 25, 2019
2.610
2.680
2.585
2.600
3,588,863
-0.08(-2.99%)
Nov 22, 2019
2.660
2.790
2.580
2.680
4,997,400
+0.02(+0.75%)
Nov 21, 2019
2.790
2.840
2.620
2.660
3,813,937
-0.06(-2.21%)
Nov 20, 2019
2.780
2.900
2.610
2.720
6,885,584
-0.02(-0.73%)
Nov 19, 2019
2.760
2.800
2.670
2.740
2,268,847
-0.09(-3.18%)
Nov 18, 2019
3.090
3.090
2.730
2.830
5,001,705
-0.26(-8.41%)
Nov 15, 2019
3.000
3.140
2.820
3.090
5,215,100
+0.01(+0.32%)
Nov 14, 2019
3.220
3.280
3.050
3.080
2,270,199
-0.11(-3.45%)
Nov 13, 2019
3.270
3.330
3.130
3.190
2,652,232
-0.11(-3.33%)
Nov 12, 2019
3.370
3.443
3.220
3.300
3,234,789
-0.02(-0.60%)
Nov 11, 2019
3.450
3.530
3.320
3.320
5,646,452
-0.24(-6.61%)
Nov 08, 2019
3.470
3.560
3.390
3.555
2,540,600
+0.04(+0.99%)
Nov 07, 2019
3.470
3.600
3.430
3.520
3,793,738
+0.06(+1.73%)
Nov 06, 2019
3.460
3.620
3.400
3.460
3,924,133
-0.04(-1.14%)
Nov 05, 2019
3.660
3.880
3.460
3.500
5,713,796
-0.05(-1.41%)
Nov 04, 2019
3.240
3.629
3.210
3.550
7,500,850
+0.52(+17.16%)
Nov 01, 2019
2.700
3.110
2.595
3.030
7,040,900
+0.24(+8.60%)
Oct 31, 2019
2.800
2.870
2.680
2.790
4,209,489
-0.02(-0.71%)
Oct 30, 2019
3.090
3.130
2.790
2.810
5,264,565
-0.23(-7.57%)
Oct 29, 2019
2.850
3.080
2.800
3.040
5,419,639
+0.17(+5.92%)
Oct 28, 2019
3.050
3.240
2.860
2.870
5,872,182
-0.12(-4.01%)
Oct 25, 2019
2.720
3.030
2.680
2.990
4,685,100
+0.24(+8.73%)
Oct 24, 2019
2.800
2.800
2.640
2.750
4,380,289
+0.00(+0.00%)
Oct 23, 2019
2.580
2.800
2.490
2.750
4,381,190
+0.17(+6.59%)
Oct 22, 2019
2.540
2.670
2.420
2.580
5,235,069
+0.03(+1.18%)
Oct 21, 2019
2.600
2.650
2.510
2.550
7,213,259
-0.07(-2.67%)
Oct 18, 2019
2.790
2.840
2.600
2.620
5,854,900
-0.19(-6.76%)
Oct 17, 2019
2.670
2.840
2.600
2.810
4,010,594
+0.09(+3.31%)
Oct 16, 2019
2.710
2.840
2.700
2.720
2,991,459
+0.00(+0.00%)
Oct 15, 2019
2.720
2.890
2.650
2.720
4,165,398
-0.01(-0.37%)
Oct 14, 2019
2.720
2.800
2.640
2.730
3,360,913
-0.06(-2.15%)
Oct 11, 2019
2.610
2.820
2.590
2.790
4,226,500
+0.21(+7.93%)
Oct 10, 2019
2.490
2.620
2.460
2.585
3,559,957
+0.09(+3.82%)
Oct 09, 2019
2.470
2.540
2.425
2.490
5,544,438
+0.05(+2.05%)
Oct 08, 2019
2.510
2.630
2.440
2.440
4,099,850
-0.11(-4.31%)
Oct 07, 2019
2.580
2.660
2.510
2.550
5,278,869
-0.05(-1.92%)
Oct 04, 2019
2.490
2.660
2.400
2.600
6,493,900
+0.06(+2.36%)
Oct 03, 2019
2.420
2.610
2.420
2.540
7,518,262
+0.08(+3.25%)
Oct 02, 2019
2.460
2.590
2.370
2.460
7,451,483
-0.05(-1.99%)
Oct 01, 2019
2.710
2.780
2.500
2.510
3,564,116
-0.20(-7.38%)
Sep 30, 2019
2.870
2.910
2.600
2.710
4,940,599
-0.19(-6.55%)
Sep 27, 2019
2.820
2.970
2.770
2.900
3,009,000
-0.01(-0.34%)
Sep 26, 2019
3.030
3.050
2.750
2.910
4,065,818
-0.15(-4.90%)
Sep 25, 2019
3.020
3.115
2.870
3.060
5,016,678
+0.02(+0.66%)
Sep 24, 2019
3.180
3.240
3.000
3.040
5,193,145
-0.14(-4.40%)
Sep 23, 2019
3.200
3.240
3.100
3.180
4,149,328
-0.03(-0.93%)
Sep 20, 2019
3.170
3.260
3.070
3.210
5,568,000
+0.09(+2.88%)
Sep 19, 2019
3.320
3.320
3.060
3.120
4,286,887
-0.13(-4.00%)
Sep 18, 2019
3.260
3.300
3.110
3.250
3,384,584
-0.03(-0.91%)
Sep 17, 2019
3.450
3.580
3.250
3.280
8,558,259
-0.20(-5.75%)
Sep 16, 2019
3.420
3.600
3.140
3.480
10,667,882
+0.50(+16.78%)
Sep 13, 2019
2.930
3.050
2.820
2.980
3,964,800
+0.11(+3.83%)
Sep 12, 2019
3.010
3.050
2.830
2.870
5,557,777
-0.25(-8.01%)
Sep 11, 2019
3.080
3.340
2.935
3.120
6,272,147
+0.11(+3.65%)
Sep 10, 2019
3.130
3.460
2.960
3.010
8,520,837
-0.07(-2.27%)
Sep 09, 2019
2.680
3.200
2.680
3.080
8,301,769
+0.46(+17.56%)
Sep 06, 2019
2.720
2.745
2.570
2.620
4,648,300
-0.13(-4.73%)
Sep 05, 2019
2.640
2.850
2.630
2.750
5,543,817
+0.16(+6.18%)
Sep 04, 2019
2.520
2.670
2.480
2.590
6,057,711
+0.16(+6.58%)
Sep 03, 2019
2.380
2.450
2.280
2.430
5,299,751
+0.03(+1.25%)
Aug 30, 2019
2.640
2.650
2.360
2.400
4,332,200
-0.25(-9.43%)
Aug 29, 2019
2.550
2.720
2.540
2.650
3,830,387
+0.15(+6.00%)
Aug 28, 2019
2.430
2.575
2.430
2.500
3,690,265
+0.07(+2.88%)
Aug 27, 2019
2.580
2.590
2.400
2.430
3,153,447
-0.12(-4.71%)
Aug 26, 2019
2.630
2.710
2.510
2.550
3,850,161
-0.06(-2.30%)
Aug 23, 2019
2.720
2.725
2.483
2.610
7,946,500
-0.15(-5.43%)
Aug 22, 2019
3.040
3.060
2.760
2.760
6,428,116
-0.27(-8.91%)
Aug 21, 2019
3.090
3.155
2.970
3.030
3,944,201
+0.01(+0.33%)
Aug 20, 2019
3.150
3.180
2.990
3.020
4,569,517
-0.13(-4.13%)
Aug 19, 2019
3.040
3.210
3.040
3.150
6,183,605
+0.08(+2.61%)
Aug 16, 2019
2.950
3.100
2.890
3.070
5,701,400
+0.13(+4.42%)
Aug 15, 2019
2.990
3.020
2.840
2.940
3,917,658
-0.04(-1.34%)
Aug 14, 2019
3.120
3.160
2.950
2.980
4,155,999
-0.23(-7.17%)
Aug 13, 2019
3.350
3.460
3.150
3.210
6,261,265
-0.17(-5.03%)
Aug 12, 2019
3.330
3.410
3.200
3.380
3,023,530
+0.10(+3.05%)
Aug 09, 2019
3.350
3.450
3.270
3.280
4,305,800
-0.06(-1.80%)
Aug 08, 2019
3.290
3.420
3.180
3.340
3,813,482
+0.08(+2.45%)
Aug 07, 2019
3.030
3.330
2.940
3.260
5,755,978
+0.16(+5.16%)
Aug 06, 2019
3.260
3.310
2.990
3.100
6,298,643
-0.13(-4.02%)
Aug 05, 2019
3.320
3.370
3.200
3.230
4,803,133
-0.21(-6.10%)
Aug 02, 2019
3.470
3.640
3.210
3.440
6,148,200
-0.05(-1.43%)
Aug 01, 2019
3.710
3.790
3.420
3.490
5,621,826
-0.29(-7.67%)
Jul 31, 2019
3.820
3.980
3.740
3.780
6,416,790
+0.03(+0.80%)
Jul 30, 2019
3.220
3.810
3.200
3.750
7,186,567
+0.53(+16.46%)
Jul 29, 2019
3.250
3.310
3.130
3.220
5,851,552
-0.07(-2.13%)
Jul 26, 2019
3.400
3.470
3.230
3.290
5,517,800
-0.13(-3.80%)
Jul 25, 2019
3.760
3.830
3.380
3.420
8,660,141
-0.31(-8.31%)
Jul 24, 2019
3.790
3.860
3.710
3.730
4,528,594
-0.05(-1.32%)
Jul 23, 2019
3.700
3.780
3.670
3.780
5,204,511
+0.09(+2.44%)
Jul 22, 2019
3.700
3.740
3.610
3.690
5,472,705
+0.03(+0.82%)
Jul 19, 2019
3.670
3.715
3.530
3.660
7,424,100
+0.00(+0.00%)
Jul 18, 2019
3.710
3.790
3.560
3.660
7,804,747
-0.03(-0.81%)
Jul 17, 2019
3.940
4.020
3.660
3.690
9,975,358
-0.27(-6.82%)
Jul 16, 2019
4.150
4.230
3.870
3.960
4,719,869
-0.22(-5.26%)
Jul 15, 2019
4.170
4.240
4.110
4.180
6,536,493
-0.08(-1.88%)
Jul 12, 2019
4.300
4.440
4.240
4.260
5,812,300
-0.04(-0.93%)
Jul 11, 2019
4.520
4.630
4.280
4.300
4,655,027
-0.22(-4.87%)
Jul 10, 2019
4.400
4.520
4.310
4.520
5,734,497
+0.09(+2.03%)
Jul 09, 2019
4.450
4.530
4.350
4.430
3,398,196
-0.04(-0.89%)
Jul 08, 2019
4.600
4.700
4.470
4.470
3,546,617
-0.16(-3.46%)
Jul 05, 2019
4.470
4.711
4.470
4.630
2,991,400
+0.14(+3.23%)
Jul 03, 2019
4.540
4.585
4.400
4.485
2,252,800
-0.03(-0.77%)
Jul 02, 2019
4.840
4.860
4.450
4.520
5,056,291
-0.32(-6.61%)
Jul 01, 2019
5.000
5.130
4.810
4.840
4,348,591
-0.07(-1.43%)
Jun 28, 2019
4.870
5.000
4.810
4.910
4,212,500
+0.04(+0.82%)
Jun 27, 2019
4.820
5.010
4.800
4.870
2,453,098
+0.06(+1.25%)
Jun 26, 2019
4.800
4.940
4.720
4.810
3,739,644
+0.14(+3.00%)
Jun 25, 2019
4.830
4.910
4.660
4.670
3,967,843
-0.17(-3.51%)
Jun 24, 2019
4.800
5.090
4.780
4.840
4,713,966
+0.04(+0.83%)
Jun 21, 2019
4.800
4.910
4.670
4.800
5,277,800
+0.00(+0.00%)
Jun 20, 2019
4.970
5.120
4.750
4.800
5,283,325
-0.06(-1.23%)
Jun 19, 2019
5.030
5.090
4.830
4.860
3,461,557
-0.17(-3.38%)
Jun 18, 2019
4.950
5.160
4.900
5.030
2,277,083
+0.09(+1.82%)
Jun 17, 2019
4.750
4.960
4.650
4.940
2,146,072
+0.15(+3.13%)
Jun 14, 2019
5.000
5.060
4.790
4.790
2,923,900
-0.23(-4.58%)
Jun 13, 2019
4.860
5.020
4.790
5.020
2,828,888
+0.25(+5.24%)
Jun 12, 2019
4.800
4.930
4.720
4.770
3,691,779
-0.11(-2.25%)
Jun 11, 2019
4.920
5.110
4.780
4.880
5,206,995
+0.03(+0.62%)
Jun 10, 2019
5.290
5.350
4.830
4.850
5,679,956
-0.43(-8.14%)
Jun 07, 2019
5.340
5.450
5.210
5.280
3,334,000
-0.09(-1.68%)
Jun 06, 2019
5.530
5.590
5.200
5.370
5,735,770
-0.19(-3.42%)
Jun 05, 2019
5.960
5.970
5.490
5.560
3,150,086
-0.44(-7.33%)
Jun 04, 2019
5.600
6.080
5.600
6.000
4,182,283
+0.44(+7.91%)
Jun 03, 2019
5.430
5.600
5.380
5.560
2,598,237
+0.09(+1.65%)
May 31, 2019
5.420
5.540
5.400
5.470
2,775,500
-0.10(-1.80%)
May 30, 2019
5.840
5.920
5.540
5.570
3,699,110
-0.33(-5.59%)
May 29, 2019
5.860
5.900
5.650
5.900
4,589,425
+0.00(+0.00%)
May 28, 2019
6.190
6.240
5.870
5.900
2,389,832
-0.30(-4.84%)
May 24, 2019
6.300
6.370
6.050
6.200
3,471,300
-0.03(-0.48%)
May 23, 2019
6.370
6.520
6.190
6.230
4,481,636
-0.31(-4.74%)
May 22, 2019
6.740
6.840
6.480
6.540
2,167,604
-0.28(-4.11%)
May 21, 2019
6.710
6.895
6.690
6.820
2,236,626
+0.10(+1.49%)
May 20, 2019
6.820
6.920
6.680
6.720
2,188,817
-0.14(-2.04%)
May 17, 2019
7.120
7.160
6.860
6.860
1,554,800
-0.34(-4.72%)
May 16, 2019
7.240
7.330
7.140
7.200
1,618,960
+0.00(+0.00%)
May 15, 2019
6.960
7.220
6.880
7.200
1,987,303
+0.14(+1.98%)
May 14, 2019
6.920
7.100
6.900
7.060
2,468,119
+0.20(+2.92%)
May 13, 2019
7.290
7.350
6.820
6.860
4,078,413
-0.54(-7.30%)
May 10, 2019
7.360
7.475
7.300
7.400
2,083,300
+0.07(+0.95%)
May 09, 2019
6.990
7.400
6.990
7.330
2,451,659
+0.03(+0.41%)
May 08, 2019
7.260
7.480
7.170
7.300
3,898,978
+0.04(+0.55%)
May 07, 2019
6.910
7.300
6.760
7.260
5,831,601
+0.22(+3.12%)
May 06, 2019
6.730
7.080
6.650
7.040
3,349,001
+0.22(+3.23%)
May 03, 2019
6.370
6.910
6.330
6.820
5,781,000
+0.50(+7.91%)
May 02, 2019
6.390
6.480
6.220
6.320
5,081,769
-0.18(-2.77%)
May 01, 2019
6.570
6.670
6.380
6.500
5,231,653
-0.05(-0.76%)
Apr 30, 2019
6.690
6.705
6.485
6.550
3,895,180
-0.12(-1.80%)
Apr 29, 2019
6.640
6.740
6.590
6.670
2,287,681
+0.00(+0.00%)
Apr 26, 2019
6.630
6.800
6.540
6.670
3,767,200
-0.03(-0.45%)
Apr 25, 2019
6.940
7.000
6.700
6.700
3,726,857
-0.17(-2.47%)
Apr 24, 2019
7.130
7.180
6.830
6.870
2,905,733
-0.27(-3.78%)
Apr 23, 2019
7.020
7.280
6.940
7.140
3,524,181
+0.05(+0.71%)
Apr 22, 2019
6.710
7.120
6.660
7.090
3,803,748
+0.40(+5.98%)
Apr 18, 2019
7.040
7.145
6.660
6.690
7,434,800
-0.50(-6.95%)
Apr 17, 2019
7.450
7.490
7.160
7.190
3,369,428
-0.24(-3.23%)
Apr 16, 2019
7.460
7.530
7.310
7.430
3,312,365
-0.07(-0.93%)
Apr 15, 2019
7.690
7.855
7.490
7.500
3,673,936
-0.24(-3.10%)
Apr 12, 2019
7.860
7.945
7.690
7.740
3,797,900
+0.15(+1.98%)
Apr 11, 2019
7.750
7.780
7.540
7.590
4,402,055
-0.20(-2.57%)
Apr 10, 2019
7.870
7.920
7.700
7.790
3,032,593
-0.03(-0.38%)
Apr 09, 2019
7.910
7.970
7.590
7.820
3,421,950
-0.13(-1.64%)
Apr 08, 2019
7.950
8.120
7.800
7.950
2,717,297
+0.09(+1.15%)
Apr 05, 2019
7.700
7.910
7.640
7.860
3,401,600
+0.11(+1.42%)
Apr 04, 2019
7.600
7.770
7.470
7.750
5,004,121
+0.29(+3.89%)
Apr 03, 2019
8.080
8.090
7.460
7.460
4,679,212
-0.53(-6.63%)
Apr 02, 2019
8.080
8.110
7.930
7.990
2,418,696
-0.01(-0.12%)
Apr 01, 2019
8.120
8.130
7.960
8.000
2,285,603
-0.02(-0.25%)
Mar 29, 2019
8.160
8.240
8.000
8.020
3,175,800
-0.03(-0.37%)
Mar 28, 2019
7.940
8.060
7.820
8.050
2,372,326
+0.06(+0.75%)
Mar 27, 2019
7.860
8.040
7.570
7.990
3,926,054
+0.11(+1.40%)
Mar 26, 2019
7.930
8.150
7.850
7.880
4,095,319
+0.05(+0.64%)
Mar 25, 2019
7.570
7.970
7.490
7.830
4,050,353
+0.20(+2.62%)
Mar 22, 2019
7.810
7.860
7.385
7.630
5,352,100
-0.27(-3.42%)
Mar 21, 2019
7.700
7.970
7.700
7.900
3,672,511
+0.20(+2.60%)
Mar 20, 2019
7.450
7.890
7.420
7.700
2,584,857
+0.21(+2.80%)
Mar 19, 2019
7.720
7.720
7.470
7.490
2,442,304
-0.14(-1.83%)
Mar 18, 2019
7.380
7.640
7.365
7.630
2,987,450
+0.29(+3.95%)
Mar 15, 2019
7.670
7.740
7.265
7.340
7,731,800
-0.41(-5.29%)
Mar 14, 2019
7.690
7.900
7.620
7.750
3,170,417
+0.05(+0.65%)
Mar 13, 2019
7.780
7.870
7.545
7.700
2,706,538
-0.02(-0.26%)
Mar 12, 2019
7.340
7.745
7.310
7.720
3,145,833
+0.41(+5.61%)
Mar 11, 2019
7.260
7.360
7.160
7.310
3,594,849
+0.03(+0.41%)
Mar 08, 2019
7.690
7.700
7.180
7.280
4,547,200
-0.48(-6.19%)
Mar 07, 2019
7.880
7.900
7.600
7.760
2,634,661
-0.02(-0.26%)
Mar 06, 2019
8.020
8.020
7.740
7.780
2,734,178
-0.25(-3.11%)
Mar 05, 2019
8.220
8.230
7.870
8.030
2,557,126
-0.17(-2.07%)
Mar 04, 2019
7.880
8.320
7.880
8.200
5,365,643
+0.36(+4.59%)
Mar 01, 2019
7.700
8.030
7.660
7.840
4,977,600
+0.18(+2.35%)
Feb 28, 2019
7.750
7.870
7.280
7.660
4,075,474
-0.10(-1.29%)
Feb 27, 2019
8.040
8.090
7.720
7.760
4,141,869
-0.21(-2.63%)
Feb 26, 2019
8.180
8.350
7.960
7.970
2,408,578
-0.23(-2.80%)
Feb 25, 2019
8.040
8.270
8.010
8.200
2,424,170
+0.15(+1.86%)
Feb 22, 2019
8.000
8.100
7.940
8.050
2,050,800
+0.10(+1.26%)
Feb 21, 2019
8.220
8.220
7.920
7.950
2,200,362
-0.28(-3.40%)
Feb 20, 2019
8.020
8.300
8.000
8.230
2,495,978
+0.22(+2.75%)
Feb 19, 2019
8.020
8.070
7.920
8.010
2,100,526
-0.03(-0.37%)
Feb 15, 2019
7.800
8.050
7.800
8.040
2,073,000
+0.33(+4.28%)
Feb 14, 2019
7.680
7.890
7.650
7.710
2,514,528
-0.03(-0.39%)
Feb 13, 2019
7.600
7.790
7.550
7.740
2,025,732
+0.17(+2.25%)
Feb 12, 2019
7.650
7.820
7.470
7.570
3,114,762
+0.00(+0.00%)
Feb 11, 2019
7.280
7.570
7.180
7.570
4,407,997
+0.29(+3.98%)
Feb 08, 2019
7.250
7.360
7.190
7.280
3,128,800
-0.01(-0.14%)
Feb 07, 2019
7.680
7.700
7.240
7.290
4,697,297
-0.46(-5.94%)
Feb 06, 2019
7.930
7.990
7.750
7.750
3,843,180
-0.19(-2.39%)
Feb 05, 2019
8.410
8.410
7.820
7.940
5,599,130
-0.45(-5.36%)
Feb 04, 2019
8.320
8.405
8.230
8.390
2,410,498
-0.01(-0.12%)
Feb 01, 2019
8.410
8.565
8.350
8.400
2,855,400
+0.01(+0.12%)
Jan 31, 2019
8.740
8.760
8.310
8.390
2,511,668
-0.28(-3.23%)
Jan 30, 2019
8.410
8.715
8.375
8.670
3,801,269
+0.24(+2.85%)
Jan 29, 2019
8.480
8.530
8.280
8.430
3,471,952
-0.13(-1.52%)
Jan 28, 2019
8.660
8.680
8.420
8.560
4,105,719
-0.27(-3.06%)
Jan 25, 2019
8.800
8.910
8.750
8.830
2,408,900
+0.07(+0.80%)
Jan 24, 2019
8.630
8.860
8.530
8.760
1,838,377
+0.14(+1.62%)
Jan 23, 2019
8.950
8.990
8.510
8.620
2,840,284
-0.18(-2.05%)
Jan 22, 2019
9.140
9.156
8.720
8.800
6,011,546
-0.45(-4.86%)
Jan 18, 2019
9.520
9.600
8.950
9.250
9,404,700
+0.43(+4.88%)
Jan 17, 2019
8.950
9.140
8.590
8.820
5,185,133
-0.08(-0.90%)
Jan 16, 2019
8.680
9.010
8.555
8.900
4,547,737
+0.26(+3.01%)
Jan 15, 2019
8.370
8.690
8.260
8.640
4,263,238
+0.35(+4.22%)
Jan 14, 2019
8.120
8.370
8.040
8.290
3,880,174
+0.13(+1.59%)
Jan 11, 2019
8.000
8.200
7.830
8.160
3,211,200
+0.08(+0.99%)
Jan 10, 2019
7.880
8.140
7.670
8.080
4,066,207
+0.13(+1.64%)
Jan 09, 2019
7.740
7.980
7.580
7.950
3,525,454
+0.28(+3.65%)
Jan 08, 2019
7.720
7.810
7.410
7.670
4,197,376
+0.05(+0.66%)
Jan 07, 2019
7.350
7.660
7.290
7.620
4,827,623
+0.31(+4.24%)
Jan 04, 2019
7.120
7.310
7.070
7.310
3,321,800
+0.36(+5.18%)
Jan 03, 2019
6.900
7.170
6.780
6.950
4,391,565
+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
.