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
)
10.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2017
12.85
12.85
12.53
12.61
588,334
-0.17(-1.33%)
Apr 27, 2017
12.99
13.07
12.77
12.78
1,238,602
-0.11(-0.85%)
Apr 26, 2017
12.70
13.02
12.69
12.89
1,728,618
+0.23(+1.82%)
Apr 25, 2017
12.53
12.70
12.50
12.66
750,894
+0.16(+1.28%)
Apr 24, 2017
12.46
12.54
12.27
12.50
1,058,676
+0.16(+1.30%)
Apr 21, 2017
11.85
12.40
11.83
12.34
1,501,007
+0.49(+4.14%)
Apr 20, 2017
11.65
11.87
11.53
11.85
639,401
+0.29(+2.51%)
Apr 19, 2017
11.25
11.67
11.25
11.56
646,482
+0.32(+2.85%)
Apr 18, 2017
11.35
11.36
11.14
11.24
400,090
-0.19(-1.66%)
Apr 17, 2017
11.31
11.45
11.23
11.43
475,659
+0.14(+1.24%)
Apr 13, 2017
11.47
11.47
11.27
11.29
542,346
-0.15(-1.31%)
Apr 12, 2017
11.44
11.48
11.28
11.44
403,202
-0.02(-0.17%)
Apr 11, 2017
11.26
11.57
11.25
11.46
683,150
+0.15(+1.33%)
Apr 10, 2017
11.15
11.41
11.06
11.31
558,250
+0.11(+0.98%)
Apr 07, 2017
11.42
11.52
11.20
11.20
1,051,054
-0.29(-2.52%)
Apr 06, 2017
11.35
11.50
11.24
11.49
609,173
+0.14(+1.23%)
Apr 05, 2017
11.71
11.84
11.33
11.35
1,021,151
-0.30(-2.58%)
Apr 04, 2017
10.94
12.05
10.94
11.65
3,268,096
+0.74(+6.78%)
Apr 03, 2017
11.04
11.07
10.85
10.91
745,287
-0.09(-0.82%)
Mar 31, 2017
10.97
11.26
10.95
11.00
1,166,908
+0.04(+0.36%)
Mar 30, 2017
10.84
11.07
10.75
10.96
694,644
+0.11(+1.01%)
Mar 29, 2017
10.83
10.89
10.70
10.85
751,131
+0.01(+0.09%)
Mar 28, 2017
10.71
10.84
10.58
10.84
870,785
+0.13(+1.21%)
Mar 27, 2017
10.67
10.73
10.51
10.71
1,360,220
-0.09(-0.83%)
Mar 24, 2017
11.13
11.14
10.80
10.80
1,262,580
-0.32(-2.88%)
Mar 23, 2017
11.73
11.73
11.09
11.12
2,661,605
-0.62(-5.28%)
Mar 22, 2017
11.85
11.91
11.41
11.74
1,320,038
-0.22(-1.84%)
Mar 21, 2017
12.30
12.30
11.84
11.96
1,031,683
-0.29(-2.37%)
Mar 20, 2017
12.17
12.25
12.02
12.25
673,569
+0.09(+0.74%)
Mar 17, 2017
11.99
12.21
11.88
12.16
902,438
+0.11(+0.91%)
Mar 16, 2017
12.08
12.09
11.94
12.05
352,279
+0.02(+0.17%)
Mar 15, 2017
12.02
12.04
11.72
12.03
648,640
+0.07(+0.59%)
Mar 14, 2017
11.87
12.08
11.84
11.96
796,314
-0.07(-0.58%)
Mar 13, 2017
12.06
12.10
11.85
12.03
847,469
+0.04(+0.33%)
Mar 10, 2017
12.00
12.05
11.80
11.99
1,220,592
-0.08(-0.66%)
Mar 09, 2017
11.43
12.07
11.33
12.07
2,332,540
+0.67(+5.88%)
Mar 08, 2017
11.19
11.41
11.14
11.40
1,758,210
+0.27(+2.43%)
Mar 07, 2017
10.91
11.15
10.77
11.13
1,875,623
+0.19(+1.74%)
Mar 06, 2017
10.61
10.94
10.61
10.94
1,312,732
+0.25(+2.34%)
Mar 03, 2017
10.78
10.80
10.48
10.69
1,214,238
-0.08(-0.74%)
Mar 02, 2017
11.40
11.48
10.77
10.77
1,897,529
-0.64(-5.61%)
Mar 01, 2017
10.64
11.65
10.61
11.41
2,983,712
+0.81(+7.64%)
Feb 28, 2017
10.45
10.95
10.33
10.60
2,486,978
+0.11(+1.05%)
Feb 27, 2017
10.25
11.05
10.15
10.49
8,709,426
+1.37(+15.02%)
Feb 24, 2017
9.140
9.290
9.110
9.120
913,031
-0.07(-0.76%)
Feb 23, 2017
9.180
9.270
9.130
9.190
572,138
+0.03(+0.33%)
Feb 22, 2017
9.350
9.350
9.120
9.160
507,678
-0.21(-2.24%)
Feb 21, 2017
9.270
9.430
9.110
9.370
797,942
+0.15(+1.63%)
Feb 17, 2017
9.220
9.220
9.220
0
+0.12(+1.32%)
Feb 16, 2017
9.450
9.500
9.020
9.100
1,122,313
-0.33(-3.50%)
Feb 15, 2017
9.240
9.450
9.170
9.430
551,212
+0.19(+2.06%)
Feb 14, 2017
8.960
9.260
8.934
9.240
607,724
+0.28(+3.12%)
Feb 13, 2017
9.050
9.100
8.950
8.960
396,784
-0.04(-0.44%)
Feb 10, 2017
8.960
9.020
8.790
9.000
559,190
+0.05(+0.56%)
Feb 09, 2017
8.840
8.990
8.720
8.950
513,643
+0.09(+1.02%)
Feb 08, 2017
8.750
8.860
8.700
8.860
791,210
+0.06(+0.68%)
Feb 07, 2017
8.900
8.970
8.660
8.800
610,077
-0.06(-0.68%)
Feb 06, 2017
8.890
9.000
8.810
8.860
552,269
-0.07(-0.78%)
Feb 03, 2017
9.040
9.110
8.910
8.930
634,459
-0.05(-0.56%)
Feb 02, 2017
9.090
9.140
8.925
8.980
939,702
-0.10(-1.10%)
Feb 01, 2017
9.230
9.340
9.060
9.080
543,598
-0.07(-0.77%)
Jan 31, 2017
9.170
9.190
8.980
9.150
616,000
-0.04(-0.44%)
Jan 30, 2017
9.250
9.350
9.010
9.190
472,804
-0.17(-1.82%)
Jan 27, 2017
9.310
9.410
9.140
9.360
649,571
+0.11(+1.19%)
Jan 26, 2017
9.460
9.460
9.250
9.250
631,370
-0.17(-1.80%)
Jan 25, 2017
9.070
9.610
9.010
9.420
2,509,622
+0.71(+8.15%)
Jan 24, 2017
8.800
8.880
8.600
8.710
1,409,058
-0.06(-0.68%)
Jan 23, 2017
8.960
8.980
8.560
8.770
1,307,010
-0.19(-2.12%)
Jan 20, 2017
9.340
9.340
8.940
8.960
1,435,200
-0.28(-3.03%)
Jan 19, 2017
9.340
9.410
9.180
9.240
708,697
-0.11(-1.18%)
Jan 18, 2017
9.500
9.530
9.320
9.350
572,492
-0.13(-1.37%)
Jan 17, 2017
9.520
9.650
9.390
9.480
469,537
-0.06(-0.63%)
Jan 13, 2017
9.540
9.540
9.540
0
+0.07(+0.74%)
Jan 12, 2017
9.420
9.500
9.160
9.470
610,407
+0.03(+0.32%)
Jan 11, 2017
9.280
9.500
9.260
9.440
457,125
+0.17(+1.83%)
Jan 10, 2017
9.240
9.400
9.130
9.270
398,115
+0.03(+0.32%)
Jan 09, 2017
9.270
9.330
9.030
9.240
763,317
+0.01(+0.05%)
Jan 06, 2017
9.300
9.320
9.133
9.235
1,224,184
-0.04(-0.48%)
Jan 05, 2017
9.700
9.770
9.250
9.280
766,077
-0.42(-4.33%)
Jan 04, 2017
9.620
9.900
9.580
9.700
787,856
+0.14(+1.46%)
Jan 03, 2017
9.330
9.645
9.220
9.560
958,602
+0.34(+3.69%)
Dec 30, 2016
9.220
9.220
9.220
0
-0.10(-1.07%)
Dec 29, 2016
9.450
9.570
9.250
9.320
500,245
-0.13(-1.38%)
Dec 28, 2016
9.480
9.650
9.400
9.450
772,220
-0.03(-0.32%)
Dec 27, 2016
9.560
9.640
9.390
9.480
682,977
-0.09(-0.94%)
Dec 23, 2016
9.570
9.570
9.570
0
-0.11(-1.14%)
Dec 22, 2016
9.950
9.950
9.630
9.680
654,776
-0.24(-2.42%)
Dec 21, 2016
10.26
10.45
9.900
9.920
1,358,433
-0.30(-2.94%)
Dec 20, 2016
10.00
10.28
9.640
10.22
2,394,195
+0.23(+2.30%)
Dec 19, 2016
9.030
10.24
9.000
9.990
2,034,781
+0.29(+2.99%)
Dec 16, 2016
9.680
9.810
9.550
9.700
2,422,775
+0.01(+0.10%)
Dec 15, 2016
9.460
9.748
9.400
9.690
1,129,506
+0.25(+2.65%)
Dec 14, 2016
9.400
9.550
9.350
9.440
816,467
-0.07(-0.74%)
Dec 13, 2016
9.430
9.590
9.300
9.510
758,578
+0.14(+1.49%)
Dec 12, 2016
9.770
9.850
9.350
9.370
742,890
-0.33(-3.40%)
Dec 09, 2016
9.830
9.977
9.600
9.700
899,582
+0.05(+0.52%)
Dec 08, 2016
9.400
9.690
9.210
9.650
1,040,443
+0.05(+0.52%)
Dec 07, 2016
9.520
9.630
9.270
9.600
768,968
+0.19(+2.02%)
Dec 06, 2016
9.330
9.500
9.215
9.410
740,778
+0.06(+0.64%)
Dec 05, 2016
9.280
9.470
9.205
9.350
750,765
+0.15(+1.63%)
Dec 02, 2016
9.040
9.270
8.885
9.200
1,108,615
+0.19(+2.11%)
Dec 01, 2016
9.380
9.460
8.925
9.010
887,719
-0.38(-4.05%)
Nov 30, 2016
9.420
9.520
9.280
9.390
740,858
-0.03(-0.32%)
Nov 29, 2016
9.340
9.500
9.210
9.420
1,065,718
+0.11(+1.18%)
Nov 28, 2016
9.540
9.630
9.280
9.310
856,700
-0.23(-2.41%)
Nov 25, 2016
9.470
9.690
9.360
9.540
612,498
+0.05(+0.53%)
Nov 23, 2016
9.490
9.490
9.490
0
+0.25(+2.71%)
Nov 22, 2016
9.300
9.370
9.030
9.240
819,518
+0.01(+0.11%)
Nov 21, 2016
8.970
9.290
8.900
9.230
1,293,952
+0.25(+2.78%)
Nov 18, 2016
9.000
9.120
8.840
8.980
1,574,588
+0.01(+0.11%)
Nov 17, 2016
9.140
9.286
8.900
8.970
1,715,410
-0.07(-0.77%)
Nov 16, 2016
9.070
9.190
8.950
9.040
1,840,490
-0.05(-0.55%)
Nov 15, 2016
9.070
9.415
8.810
9.090
2,312,053
+0.04(+0.44%)
Nov 14, 2016
9.160
9.220
8.850
9.050
2,556,130
-0.12(-1.31%)
Nov 11, 2016
8.780
9.210
8.580
9.170
2,336,771
+0.39(+4.44%)
Nov 10, 2016
9.040
9.080
8.610
8.780
2,747,523
-0.13(-1.46%)
Nov 09, 2016
9.460
9.500
8.880
8.910
4,645,450
-0.76(-7.86%)
Nov 08, 2016
9.680
9.750
9.450
9.670
633,594
-0.01(-0.10%)
Nov 07, 2016
9.720
9.770
9.590
9.680
773,655
+0.16(+1.68%)
Nov 04, 2016
9.660
9.790
9.510
9.520
943,243
-0.23(-2.36%)
Nov 03, 2016
9.850
10.04
9.410
9.750
2,104,569
+0.08(+0.83%)
Nov 02, 2016
9.700
9.820
9.630
9.670
1,470,088
-0.14(-1.43%)
Nov 01, 2016
10.10
10.15
9.560
9.810
1,365,829
-0.30(-2.97%)
Oct 31, 2016
10.03
10.21
9.780
10.11
1,902,068
+0.08(+0.80%)
Oct 28, 2016
10.37
10.53
10.00
10.03
1,140,387
-0.32(-3.09%)
Oct 27, 2016
10.51
10.53
10.32
10.35
581,222
-0.11(-1.05%)
Oct 26, 2016
10.46
10.65
10.44
10.46
418,236
-0.09(-0.85%)
Oct 25, 2016
10.67
10.81
10.54
10.55
432,582
-0.20(-1.86%)
Oct 24, 2016
10.74
10.92
10.66
10.75
391,998
+0.04(+0.37%)
Oct 21, 2016
10.62
10.78
10.61
10.71
348,256
-0.02(-0.19%)
Oct 20, 2016
10.89
10.95
10.64
10.73
513,934
-0.22(-2.01%)
Oct 19, 2016
10.85
11.07
10.81
10.95
543,993
+0.08(+0.74%)
Oct 18, 2016
10.89
11.05
10.81
10.87
540,773
+0.09(+0.83%)
Oct 17, 2016
10.72
10.82
10.64
10.78
259,377
+0.03(+0.28%)
Oct 14, 2016
10.83
10.91
10.75
10.75
567,669
+0.01(+0.09%)
Oct 13, 2016
10.69
10.77
10.51
10.74
816,745
-0.01(-0.09%)
Oct 12, 2016
10.88
10.97
10.74
10.75
416,401
-0.09(-0.83%)
Oct 11, 2016
11.10
11.15
10.70
10.84
651,850
-0.30(-2.69%)
Oct 10, 2016
10.92
11.32
10.92
11.14
796,855
+0.32(+2.96%)
Oct 07, 2016
11.00
11.29
10.69
10.82
1,048,315
-0.09(-0.82%)
Oct 06, 2016
11.27
11.32
10.43
10.91
3,539,071
-0.36(-3.19%)
Oct 05, 2016
11.11
11.41
11.08
11.27
732,336
+0.18(+1.62%)
Oct 04, 2016
11.17
11.27
10.99
11.09
826,258
-0.03(-0.27%)
Oct 03, 2016
11.11
11.29
10.99
11.12
818,229
+0.08(+0.72%)
Sep 30, 2016
11.80
11.81
10.96
11.04
3,347,743
-0.65(-5.56%)
Sep 29, 2016
13.01
13.20
11.67
11.69
3,733,614
-1.20(-9.31%)
Sep 28, 2016
12.46
13.28
12.29
12.89
2,637,023
+0.54(+4.37%)
Sep 27, 2016
12.03
12.38
11.98
12.35
928,708
+0.26(+2.15%)
Sep 26, 2016
12.28
12.40
12.01
12.09
979,618
-0.27(-2.18%)
Sep 23, 2016
12.39
12.48
12.27
12.36
519,251
-0.02(-0.16%)
Sep 22, 2016
12.23
12.46
12.21
12.38
561,936
+0.21(+1.73%)
Sep 21, 2016
12.05
12.22
11.82
12.17
875,084
+0.20(+1.67%)
Sep 20, 2016
11.95
12.06
11.73
11.97
1,145,016
+0.02(+0.17%)
Sep 19, 2016
11.99
12.11
11.80
11.95
817,449
-0.03(-0.25%)
Sep 16, 2016
11.92
12.02
11.66
11.98
1,706,921
+0.04(+0.34%)
Sep 15, 2016
11.87
12.10
11.85
11.94
680,852
+0.06(+0.51%)
Sep 14, 2016
11.90
12.20
11.75
11.88
1,734,474
-0.05(-0.42%)
Sep 13, 2016
12.05
12.27
11.74
11.93
830,628
-0.25(-2.05%)
Sep 12, 2016
11.93
12.23
11.91
12.18
628,818
+0.17(+1.42%)
Sep 09, 2016
12.21
12.35
11.77
12.01
1,520,765
-0.33(-2.67%)
Sep 08, 2016
12.34
12.45
12.28
12.34
771,238
-0.04(-0.32%)
Sep 07, 2016
12.26
12.64
12.26
12.38
1,070,519
+0.09(+0.73%)
Sep 06, 2016
12.29
12.44
12.19
12.29
1,314,302
+0.00(+0.00%)
Sep 02, 2016
12.67
12.29
12.29
12.29
769,900
-0.24(-1.92%)
Sep 01, 2016
12.19
12.57
12.13
12.53
1,598,557
+0.30(+2.45%)
Aug 31, 2016
12.05
12.80
11.83
12.23
2,123,214
+0.14(+1.16%)
Aug 30, 2016
11.80
12.21
11.80
12.09
893,451
+0.28(+2.37%)
Aug 29, 2016
11.65
11.94
11.53
11.81
805,940
+0.15(+1.29%)
Aug 26, 2016
11.56
11.91
11.44
11.66
685,607
+0.06(+0.52%)
Aug 25, 2016
11.78
11.86
11.50
11.60
705,882
-0.09(-0.77%)
Aug 24, 2016
11.83
12.06
11.64
11.69
1,204,452
-0.20(-1.68%)
Aug 23, 2016
11.77
11.97
11.71
11.89
577,942
+0.16(+1.36%)
Aug 22, 2016
11.64
11.75
11.45
11.73
702,473
+0.03(+0.26%)
Aug 19, 2016
11.72
11.82
11.62
11.70
558,314
-0.09(-0.76%)
Aug 18, 2016
11.75
11.95
11.48
11.79
842,619
+0.08(+0.68%)
Aug 17, 2016
11.87
11.90
11.63
11.71
712,787
-0.08(-0.68%)
Aug 16, 2016
11.72
11.92
11.48
11.79
1,111,463
+0.10(+0.86%)
Aug 15, 2016
11.45
11.84
11.30
11.69
1,859,097
+0.51(+4.56%)
Aug 12, 2016
11.31
11.35
11.12
11.18
1,132,986
-0.19(-1.67%)
Aug 11, 2016
11.38
11.55
11.32
11.37
1,560,682
+0.09(+0.80%)
Aug 10, 2016
11.26
11.40
11.09
11.28
1,388,375
-0.04(-0.35%)
Aug 09, 2016
10.58
11.40
10.51
11.32
2,719,534
+0.69(+6.49%)
Aug 08, 2016
10.20
11.10
10.15
10.63
1,999,404
+0.35(+3.40%)
Aug 05, 2016
9.750
10.44
9.580
10.28
2,354,005
+0.52(+5.33%)
Aug 04, 2016
8.990
9.840
8.880
9.760
4,203,414
+1.34(+15.91%)
Aug 03, 2016
8.470
8.570
8.280
8.420
1,289,834
-0.08(-0.94%)
Aug 02, 2016
8.410
8.570
8.270
8.500
1,490,623
+0.05(+0.59%)
Aug 01, 2016
8.450
8.550
8.260
8.450
879,008
+0.04(+0.48%)
Jul 29, 2016
8.400
8.470
8.200
8.410
984,678
+0.01(+0.12%)
Jul 28, 2016
8.370
8.480
8.203
8.400
753,013
+0.03(+0.36%)
Jul 27, 2016
8.450
8.600
8.260
8.370
1,088,812
-0.09(-1.06%)
Jul 26, 2016
8.290
8.540
8.270
8.460
825,636
+0.14(+1.68%)
Jul 25, 2016
8.320
8.410
8.220
8.320
346,258
-0.01(-0.12%)
Jul 22, 2016
8.330
8.410
8.250
8.330
411,542
+0.01(+0.12%)
Jul 21, 2016
8.510
8.720
8.290
8.320
723,156
-0.25(-2.92%)
Jul 20, 2016
8.330
8.610
8.210
8.570
971,159
+0.31(+3.75%)
Jul 19, 2016
8.570
8.600
8.250
8.260
703,347
-0.28(-3.28%)
Jul 18, 2016
8.750
8.850
8.440
8.540
1,193,512
-0.30(-3.39%)
Jul 15, 2016
8.810
8.890
8.710
8.840
512,605
+0.07(+0.80%)
Jul 14, 2016
8.850
9.000
8.640
8.770
902,254
-0.02(-0.23%)
Jul 13, 2016
8.990
9.020
8.760
8.790
1,132,921
-0.13(-1.46%)
Jul 12, 2016
8.800
9.020
8.680
8.920
1,612,990
+0.25(+2.88%)
Jul 11, 2016
8.760
8.830
8.640
8.670
1,037,245
+0.07(+0.81%)
Jul 08, 2016
8.550
8.400
8.400
8.600
1,117,706
+0.20(+2.38%)
Jul 07, 2016
8.440
8.660
8.260
8.400
948,054
+0.00(+0.00%)
Jul 05, 2016
8.760
8.760
8.304
8.400
999,151
-0.36(-4.11%)
Jul 01, 2016
8.440
8.760
8.760
8.760
903,000
+0.37(+4.41%)
Jun 30, 2016
8.280
8.430
8.160
8.390
992,680
+0.16(+1.94%)
Jun 29, 2016
8.130
8.250
7.990
8.230
2,216,558
+0.24(+3.00%)
Jun 28, 2016
7.950
8.290
7.900
7.990
1,829,532
+0.13(+1.65%)
Jun 27, 2016
8.260
8.345
7.800
7.860
1,566,253
-0.51(-6.09%)
Jun 24, 2016
8.400
8.595
8.290
8.370
1,455,817
-0.51(-5.74%)
Jun 23, 2016
8.380
9.000
8.375
8.880
1,898,845
+0.58(+6.99%)
Jun 22, 2016
8.330
8.480
8.160
8.300
1,083,227
+0.02(+0.24%)
Jun 21, 2016
8.430
8.460
8.230
8.280
647,470
-0.12(-1.43%)
Jun 20, 2016
8.390
8.570
8.250
8.400
898,374
+0.16(+1.94%)
Jun 17, 2016
8.260
8.630
8.210
8.240
1,464,320
+0.01(+0.12%)
Jun 16, 2016
8.300
8.440
8.080
8.230
1,532,024
-0.22(-2.60%)
Jun 15, 2016
8.510
8.740
8.200
8.450
1,869,232
-0.15(-1.74%)
Jun 14, 2016
8.720
9.010
8.510
8.600
1,374,684
-0.21(-2.38%)
Jun 13, 2016
8.990
9.020
8.740
8.810
1,236,630
-0.16(-1.78%)
Jun 10, 2016
9.450
9.450
8.900
8.970
1,361,655
-0.54(-5.68%)
Jun 09, 2016
9.730
9.775
9.350
9.510
1,762,053
-0.28(-2.86%)
Jun 08, 2016
9.600
9.880
9.500
9.790
1,506,838
+0.20(+2.09%)
Jun 07, 2016
9.260
9.670
9.200
9.590
2,321,317
+0.41(+4.47%)
Jun 06, 2016
9.260
9.430
9.100
9.180
2,304,665
-0.11(-1.18%)
Jun 03, 2016
10.40
11.16
9.260
9.290
11,946,846
-1.78(-16.08%)
Jun 02, 2016
10.79
11.20
10.79
11.07
1,139,153
+0.25(+2.31%)
Jun 01, 2016
11.11
11.15
10.61
10.82
2,760,748
-0.42(-3.74%)
May 31, 2016
11.29
11.47
11.14
11.24
1,213,718
+0.04(+0.36%)
May 27, 2016
11.15
11.20
11.20
11.20
2,044,900
-0.01(-0.09%)
May 26, 2016
9.680
11.75
9.590
11.21
9,271,211
+1.58(+16.35%)
May 25, 2016
9.610
9.710
9.484
9.635
914,051
+0.04(+0.36%)
May 24, 2016
10.01
10.17
9.500
9.600
1,863,810
-0.36(-3.61%)
May 23, 2016
9.670
10.11
9.630
9.960
2,268,243
+0.22(+2.26%)
May 20, 2016
9.510
9.790
9.385
9.740
659,016
+0.24(+2.53%)
May 19, 2016
9.560
9.740
9.380
9.500
1,221,863
-0.17(-1.76%)
May 18, 2016
9.460
9.700
9.415
9.670
1,075,773
+0.12(+1.26%)
May 17, 2016
9.640
9.750
9.490
9.550
1,071,596
-0.11(-1.14%)
May 16, 2016
9.790
9.900
9.450
9.660
1,255,524
-0.07(-0.72%)
May 13, 2016
9.420
9.910
9.280
9.730
1,409,429
+0.20(+2.10%)
May 12, 2016
9.800
9.940
9.370
9.530
1,599,407
-0.21(-2.16%)
May 11, 2016
9.880
9.950
9.660
9.740
820,945
-0.14(-1.42%)
May 10, 2016
9.730
9.945
9.480
9.880
1,518,042
+0.19(+1.96%)
May 09, 2016
9.950
10.00
9.150
9.690
2,142,404
-0.35(-3.49%)
May 06, 2016
10.46
10.58
9.750
10.04
1,869,201
-0.26(-2.52%)
May 05, 2016
10.35
10.63
10.02
10.30
3,041,073
+0.15(+1.48%)
May 04, 2016
10.40
10.95
9.750
10.15
3,779,484
-0.28(-2.68%)
May 03, 2016
10.55
10.65
10.34
10.43
647,520
-0.27(-2.52%)
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
.