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 (%)
Apr 30, 2008
11.79
12.19
11.53
11.59
377,898
-0.14(-1.19%)
Apr 29, 2008
12.48
12.57
11.69
11.73
488,278
-0.81(-6.46%)
Apr 28, 2008
12.46
12.99
12.46
12.54
289,807
-0.42(-3.24%)
Apr 25, 2008
12.68
13.00
12.59
12.96
307,457
+0.40(+3.18%)
Apr 24, 2008
12.45
12.95
12.29
12.56
425,680
+0.04(+0.32%)
Apr 23, 2008
12.61
12.61
12.35
12.52
198,006
-0.08(-0.63%)
Apr 22, 2008
12.16
12.63
12.04
12.60
323,302
+0.32(+2.61%)
Apr 21, 2008
12.96
12.96
12.18
12.28
307,619
-0.60(-4.66%)
Apr 18, 2008
12.38
13.05
12.32
12.88
350,987
+0.54(+4.38%)
Apr 17, 2008
11.75
12.39
11.74
12.34
381,396
+0.73(+6.29%)
Apr 16, 2008
11.68
11.90
11.52
11.61
197,624
+0.07(+0.61%)
Apr 15, 2008
11.21
11.61
11.21
11.54
299,974
+0.29(+2.58%)
Apr 14, 2008
11.08
11.35
11.05
11.25
244,818
+0.16(+1.44%)
Apr 11, 2008
11.08
11.15
11.00
11.09
212,100
-0.09(-0.81%)
Apr 10, 2008
10.90
11.21
10.77
11.18
311,758
+0.32(+2.95%)
Apr 09, 2008
11.37
11.41
10.74
10.86
397,586
-0.41(-3.64%)
Apr 08, 2008
11.09
11.36
11.09
11.27
124,182
+0.08(+0.71%)
Apr 07, 2008
11.22
11.27
11.01
11.19
197,418
+0.04(+0.36%)
Apr 04, 2008
11.28
11.40
10.92
11.15
184,805
-0.15(-1.33%)
Apr 03, 2008
11.25
11.45
11.25
11.30
170,837
+0.01(+0.09%)
Apr 02, 2008
10.76
11.29
10.73
11.29
303,090
+0.46(+4.25%)
Apr 01, 2008
10.77
10.86
10.43
10.83
163,066
+0.23(+2.17%)
Mar 31, 2008
11.18
11.18
10.16
10.60
579,289
-0.45(-4.07%)
Mar 28, 2008
11.03
11.39
11.00
11.05
124,969
-0.16(-1.43%)
Mar 27, 2008
11.45
11.59
11.20
11.21
147,922
-0.23(-2.01%)
Mar 26, 2008
10.51
11.85
10.34
11.44
518,775
+0.99(+9.47%)
Mar 25, 2008
10.65
11.00
10.20
10.45
601,433
-0.14(-1.32%)
Mar 24, 2008
10.51
11.05
10.43
10.59
293,538
+0.03(+0.28%)
Mar 21, 2008
10.81
10.88
10.40
10.56
528,322
+0.00(+0.00%)
Mar 20, 2008
10.81
10.88
10.40
10.56
528,322
-0.22(-2.04%)
Mar 19, 2008
11.23
11.37
10.76
10.78
311,412
-0.60(-5.27%)
Mar 18, 2008
11.79
11.95
11.07
11.38
560,374
-0.43(-3.64%)
Mar 17, 2008
12.46
12.47
11.81
11.81
238,662
-0.99(-7.73%)
Mar 14, 2008
13.30
13.33
12.20
12.80
576,171
-0.50(-3.76%)
Mar 13, 2008
11.90
13.40
11.43
13.30
873,978
+1.10(+9.02%)
Mar 12, 2008
13.57
13.95
10.51
12.20
1,847,459
-1.94(-13.72%)
Mar 11, 2008
14.05
14.33
13.71
14.14
346,021
+0.46(+3.36%)
Mar 10, 2008
14.00
14.11
13.62
13.68
137,408
-0.18(-1.30%)
Mar 07, 2008
13.80
14.25
13.78
13.86
123,980
-0.26(-1.84%)
Mar 06, 2008
14.41
14.79
14.08
14.12
227,637
-0.31(-2.15%)
Mar 05, 2008
14.07
14.43
13.99
14.43
150,458
+0.41(+2.92%)
Mar 04, 2008
13.98
14.09
13.74
14.02
127,693
-0.09(-0.64%)
Mar 03, 2008
14.41
14.55
13.90
14.11
198,454
-0.33(-2.29%)
Feb 29, 2008
15.20
15.25
14.29
14.44
175,899
-0.80(-5.25%)
Feb 28, 2008
14.59
15.56
14.52
15.24
277,846
+0.68(+4.67%)
Feb 27, 2008
14.46
14.96
14.35
14.56
102,129
+0.06(+0.41%)
Feb 26, 2008
13.98
14.54
13.98
14.50
339,622
+0.45(+3.20%)
Feb 25, 2008
13.82
14.15
13.82
14.05
253,431
+0.17(+1.22%)
Feb 22, 2008
14.18
14.25
13.59
13.88
200,793
-0.27(-1.91%)
Feb 21, 2008
14.44
14.66
14.13
14.15
191,563
-0.22(-1.53%)
Feb 20, 2008
14.23
14.56
14.13
14.37
267,240
+0.03(+0.21%)
Feb 19, 2008
14.38
14.64
14.17
14.34
245,068
+0.12(+0.84%)
Feb 18, 2008
14.61
14.65
14.06
14.22
171,088
+0.00(+0.00%)
Feb 15, 2008
14.61
14.65
14.07
14.22
171,088
-0.44(-3.00%)
Feb 14, 2008
14.79
15.33
14.53
14.66
251,518
-0.13(-0.88%)
Feb 13, 2008
14.77
14.86
14.55
14.79
161,053
+0.04(+0.27%)
Feb 12, 2008
14.80
15.22
14.65
14.75
108,405
-0.02(-0.14%)
Feb 11, 2008
14.82
14.97
14.44
14.77
116,385
-0.08(-0.54%)
Feb 08, 2008
14.55
15.20
14.55
14.85
107,313
+0.24(+1.64%)
Feb 07, 2008
14.55
14.70
14.04
14.61
183,080
+0.00(+0.00%)
Feb 06, 2008
14.87
15.50
14.51
14.61
241,156
-0.11(-0.75%)
Feb 05, 2008
15.72
15.77
14.70
14.72
128,629
-1.29(-8.06%)
Feb 04, 2008
15.55
16.05
15.18
16.01
134,303
+0.45(+2.89%)
Feb 01, 2008
15.25
15.86
15.08
15.56
185,092
+0.41(+2.71%)
Jan 31, 2008
14.77
15.96
14.77
15.15
105,204
+0.07(+0.46%)
Jan 30, 2008
15.27
15.96
14.95
15.08
288,625
-0.33(-2.14%)
Jan 29, 2008
15.75
15.75
14.89
15.41
230,915
-0.29(-1.85%)
Jan 28, 2008
15.07
15.82
14.60
15.70
141,436
+0.63(+4.18%)
Jan 25, 2008
15.33
15.84
14.75
15.07
125,660
-0.05(-0.33%)
Jan 24, 2008
15.00
15.57
14.51
15.12
210,931
+0.12(+0.80%)
Jan 23, 2008
14.31
15.00
13.49
15.00
269,257
+0.37(+2.53%)
Jan 22, 2008
14.70
15.17
14.05
14.63
236,158
-0.63(-4.13%)
Jan 21, 2008
15.97
16.37
15.03
15.26
238,349
+0.00(+0.00%)
Jan 18, 2008
15.97
16.37
15.03
15.26
238,349
-0.54(-3.42%)
Jan 17, 2008
16.54
16.84
15.65
15.80
359,152
-0.65(-3.95%)
Jan 16, 2008
16.38
16.77
15.67
16.45
362,332
-0.05(-0.30%)
Jan 15, 2008
17.07
17.34
16.11
16.50
257,649
-0.85(-4.90%)
Jan 14, 2008
16.74
18.02
16.74
17.35
230,724
+0.80(+4.83%)
Jan 11, 2008
16.90
17.00
16.43
16.55
211,444
-0.45(-2.65%)
Jan 10, 2008
17.63
17.63
16.73
17.00
336,500
-0.69(-3.90%)
Jan 09, 2008
17.86
18.05
17.05
17.69
190,083
-0.21(-1.17%)
Jan 08, 2008
18.73
19.10
17.90
17.90
162,334
-0.74(-3.97%)
Jan 07, 2008
18.55
19.10
18.17
18.64
279,079
+0.24(+1.30%)
Jan 04, 2008
19.10
19.32
18.30
18.40
192,026
-0.98(-5.06%)
Jan 03, 2008
19.21
19.41
18.95
19.38
403,888
+0.41(+2.16%)
Jan 02, 2008
18.43
19.11
18.43
18.97
641,778
+0.71(+3.89%)
Jan 01, 2008
18.77
19.04
18.12
18.26
542,740
+0.00(+0.00%)
Dec 31, 2007
18.77
19.04
18.12
18.26
542,740
-0.45(-2.41%)
Dec 28, 2007
18.31
19.20
18.12
18.71
173,980
+0.41(+2.24%)
Dec 27, 2007
18.52
18.60
18.23
18.30
172,076
-0.11(-0.60%)
Dec 26, 2007
17.54
18.60
17.42
18.41
261,805
+0.80(+4.54%)
Dec 24, 2007
17.70
17.90
17.13
17.61
68,222
-0.26(-1.45%)
Dec 21, 2007
17.91
17.91
17.60
17.87
343,974
+0.27(+1.53%)
Dec 20, 2007
17.93
17.93
17.33
17.60
206,349
-0.11(-0.62%)
Dec 19, 2007
17.50
18.04
17.50
17.71
153,529
+0.21(+1.20%)
Dec 18, 2007
17.39
17.55
16.60
17.50
449,186
+0.15(+0.86%)
Dec 17, 2007
17.49
18.05
17.19
17.35
330,595
-0.31(-1.76%)
Dec 14, 2007
18.64
18.72
17.66
17.66
152,964
-1.22(-6.46%)
Dec 13, 2007
19.03
19.15
18.81
18.88
219,650
-0.35(-1.82%)
Dec 12, 2007
19.00
19.60
18.77
19.23
466,733
+0.61(+3.28%)
Dec 11, 2007
18.84
18.98
18.50
18.62
233,795
-0.06(-0.32%)
Dec 10, 2007
18.44
18.84
18.44
18.68
263,846
+0.01(+0.05%)
Dec 07, 2007
17.51
18.67
17.50
18.67
1,088,971
-0.01(-0.05%)
Dec 06, 2007
19.06
19.06
18.64
18.68
292,487
-0.42(-2.20%)
Dec 05, 2007
18.99
19.37
18.72
19.10
121,880
+0.35(+1.87%)
Dec 04, 2007
19.51
19.65
18.52
18.75
253,908
-1.03(-5.21%)
Dec 03, 2007
21.00
21.00
19.77
19.78
153,870
-1.04(-5.00%)
Nov 30, 2007
20.78
20.94
20.27
20.82
389,788
+0.07(+0.34%)
Nov 29, 2007
20.70
20.88
20.24
20.75
196,280
+0.22(+1.07%)
Nov 28, 2007
20.53
20.83
20.39
20.53
360,258
+0.03(+0.15%)
Nov 27, 2007
20.01
20.64
19.69
20.50
208,301
+0.27(+1.33%)
Nov 26, 2007
20.55
20.95
20.14
20.23
91,074
-0.38(-1.84%)
Nov 23, 2007
20.61
20.89
20.61
20.61
43,203
-0.04(-0.19%)
Nov 21, 2007
20.70
21.38
20.57
20.65
143,304
-0.14(-0.67%)
Nov 20, 2007
21.00
21.18
20.06
20.79
252,833
-0.05(-0.24%)
Nov 19, 2007
20.93
21.25
19.97
20.84
166,451
-0.16(-0.76%)
Nov 16, 2007
21.11
21.16
20.43
21.00
223,494
+0.15(+0.72%)
Nov 15, 2007
20.89
21.46
20.69
20.85
175,771
-0.22(-1.04%)
Nov 14, 2007
21.21
21.28
20.87
21.07
120,315
+0.05(+0.24%)
Nov 13, 2007
20.68
21.19
20.06
21.02
422,682
+0.40(+1.94%)
Nov 12, 2007
20.64
21.51
20.53
20.62
326,718
-0.70(-3.28%)
Nov 09, 2007
21.08
21.67
20.54
21.32
296,066
-0.14(-0.65%)
Nov 08, 2007
22.15
22.35
20.97
21.46
316,152
+0.36(+1.71%)
Nov 07, 2007
21.34
21.90
20.81
21.10
173,142
-0.70(-3.21%)
Nov 06, 2007
20.93
21.85
20.93
21.80
101,034
+0.93(+4.46%)
Nov 05, 2007
20.56
21.09
20.25
20.87
201,146
-0.23(-1.09%)
Nov 02, 2007
21.15
21.49
20.52
21.10
142,225
-0.03(-0.14%)
Nov 01, 2007
21.58
22.13
20.95
21.13
194,977
-1.01(-4.56%)
Oct 31, 2007
21.34
22.22
21.34
22.14
228,337
+0.67(+3.12%)
Oct 30, 2007
21.90
21.90
21.15
21.47
273,803
-0.66(-2.98%)
Oct 29, 2007
23.93
24.38
22.03
22.13
454,276
-1.38(-5.87%)
Oct 26, 2007
22.75
23.52
22.60
23.51
124,231
+1.00(+4.44%)
Oct 25, 2007
23.09
23.15
22.23
22.51
151,807
-0.40(-1.75%)
Oct 24, 2007
22.88
23.38
22.15
22.91
158,572
-0.19(-0.82%)
Oct 23, 2007
22.94
23.39
22.56
23.10
225,258
+0.54(+2.39%)
Oct 22, 2007
22.45
22.94
21.15
22.56
263,500
-0.46(-2.00%)
Oct 19, 2007
24.62
24.62
22.88
23.02
293,850
-1.75(-7.06%)
Oct 18, 2007
24.65
25.05
24.24
24.77
167,609
+0.13(+0.53%)
Oct 17, 2007
24.80
24.89
24.09
24.64
156,487
-0.05(-0.20%)
Oct 16, 2007
24.10
24.76
24.02
24.69
178,501
+0.62(+2.58%)
Oct 15, 2007
24.99
25.62
23.90
24.07
328,656
-0.04(-0.17%)
Oct 12, 2007
24.00
24.27
23.82
24.11
185,598
+0.21(+0.88%)
Oct 11, 2007
24.18
24.85
23.56
23.90
414,588
+0.07(+0.29%)
Oct 10, 2007
23.75
23.98
23.33
23.83
176,250
-0.06(-0.25%)
Oct 09, 2007
23.77
24.31
23.46
23.89
324,783
+0.16(+0.67%)
Oct 08, 2007
24.47
24.47
23.62
23.73
247,400
-0.29(-1.21%)
Oct 05, 2007
23.75
24.33
23.61
24.02
292,025
+0.34(+1.44%)
Oct 04, 2007
22.61
23.85
22.10
23.68
296,041
+0.75(+3.27%)
Oct 03, 2007
23.88
24.00
22.93
22.93
298,812
-1.20(-4.97%)
Oct 02, 2007
24.39
24.59
23.57
24.13
222,367
-0.12(-0.49%)
Oct 01, 2007
23.98
24.83
23.77
24.25
367,847
+0.59(+2.49%)
Sep 28, 2007
22.93
23.70
22.90
23.66
570,090
+0.86(+3.77%)
Sep 27, 2007
21.87
22.83
21.83
22.80
345,862
+1.08(+4.97%)
Sep 26, 2007
21.00
21.72
21.00
21.72
350,099
+1.05(+5.08%)
Sep 25, 2007
19.69
20.82
19.25
20.67
360,308
+0.81(+4.08%)
Sep 24, 2007
19.75
20.30
19.60
19.86
167,232
+0.28(+1.43%)
Sep 21, 2007
19.16
19.80
19.00
19.58
349,507
+0.60(+3.16%)
Sep 20, 2007
19.06
19.31
18.94
18.98
275,860
-0.24(-1.25%)
Sep 19, 2007
19.50
19.55
19.08
19.22
257,809
-0.32(-1.64%)
Sep 18, 2007
19.00
19.65
18.67
19.54
106,952
+0.66(+3.50%)
Sep 17, 2007
19.00
19.00
18.67
18.88
91,807
-0.30(-1.56%)
Sep 14, 2007
19.09
19.40
18.61
19.18
336,919
-0.07(-0.36%)
Sep 13, 2007
19.25
19.57
18.95
19.25
131,663
+0.06(+0.31%)
Sep 12, 2007
18.52
19.30
18.52
19.19
192,667
+0.56(+3.01%)
Sep 11, 2007
18.58
18.75
18.44
18.63
162,335
+0.07(+0.38%)
Sep 10, 2007
18.75
18.85
18.25
18.56
188,760
-0.17(-0.91%)
Sep 07, 2007
18.37
18.79
18.37
18.73
212,337
+0.00(+0.00%)
Sep 06, 2007
18.16
18.82
18.09
18.73
250,875
+0.63(+3.48%)
Sep 05, 2007
18.08
18.41
18.06
18.10
99,777
-0.36(-1.95%)
Sep 04, 2007
17.90
18.55
17.90
18.46
147,817
+0.45(+2.50%)
Aug 31, 2007
17.94
18.16
17.75
18.01
94,842
+0.35(+1.98%)
Aug 30, 2007
17.92
18.27
17.62
17.66
97,168
-0.53(-2.91%)
Aug 29, 2007
17.76
18.32
17.45
18.19
103,936
+0.56(+3.18%)
Aug 28, 2007
17.82
17.82
17.51
17.63
129,256
-0.34(-1.89%)
Aug 27, 2007
18.32
18.51
17.57
17.97
84,971
-0.52(-2.81%)
Aug 24, 2007
17.96
18.58
17.90
18.49
203,337
+0.51(+2.84%)
Aug 23, 2007
18.03
18.34
17.70
17.98
206,162
+0.11(+0.62%)
Aug 22, 2007
17.50
18.01
17.43
17.87
229,306
+0.45(+2.58%)
Aug 21, 2007
17.39
17.90
17.18
17.42
156,213
-0.20(-1.14%)
Aug 20, 2007
17.57
17.93
17.02
17.62
188,482
+0.35(+2.03%)
Aug 17, 2007
17.46
17.71
16.26
17.27
377,160
+0.63(+3.79%)
Aug 16, 2007
17.25
17.72
15.36
16.64
651,248
-1.26(-7.04%)
Aug 15, 2007
17.90
18.47
17.74
17.90
417,915
-0.18(-1.00%)
Aug 14, 2007
17.12
18.39
17.00
18.08
287,400
-0.28(-1.53%)
Aug 13, 2007
17.97
18.66
17.52
18.36
359,840
+0.89(+5.09%)
Aug 10, 2007
16.25
17.98
15.82
17.47
729,257
+0.82(+4.92%)
Aug 09, 2007
16.51
17.02
16.20
16.65
607,028
-0.25(-1.48%)
Aug 08, 2007
17.71
18.00
16.48
16.90
644,413
-0.77(-4.36%)
Aug 07, 2007
17.70
17.84
16.90
17.67
339,723
+0.36(+2.08%)
Aug 06, 2007
17.26
17.55
15.80
17.31
543,075
-0.18(-1.03%)
Aug 03, 2007
17.57
19.35
17.25
17.49
582,992
-1.70(-8.86%)
Aug 02, 2007
19.55
19.55
18.80
19.19
267,411
-0.22(-1.13%)
Aug 01, 2007
19.01
19.85
18.70
19.41
244,896
+0.40(+2.10%)
Jul 31, 2007
19.65
19.89
18.80
19.01
322,722
-0.22(-1.14%)
Jul 30, 2007
19.60
19.77
18.89
19.23
371,277
-0.08(-0.41%)
Jul 27, 2007
19.21
19.88
18.35
19.31
498,669
-0.09(-0.46%)
Jul 26, 2007
20.99
20.99
18.39
19.40
723,279
-1.60(-7.62%)
Jul 25, 2007
21.20
21.67
19.86
21.00
463,549
-0.11(-0.52%)
Jul 24, 2007
22.44
22.44
20.48
21.11
399,395
-1.40(-6.22%)
Jul 23, 2007
21.89
22.97
21.46
22.51
443,370
+0.66(+3.02%)
Jul 20, 2007
22.22
22.25
21.47
21.85
605,895
-1.40(-6.02%)
Jul 19, 2007
22.31
23.38
21.73
23.25
656,374
+1.26(+5.73%)
Jul 18, 2007
21.60
22.24
21.46
21.99
386,082
+0.25(+1.15%)
Jul 17, 2007
21.80
22.11
21.52
21.74
492,546
+0.13(+0.60%)
Jul 16, 2007
21.84
22.75
21.47
21.61
348,569
-0.11(-0.51%)
Jul 13, 2007
21.53
22.30
21.40
21.72
261,212
-0.05(-0.23%)
Jul 12, 2007
21.85
21.93
21.71
21.77
334,599
+0.12(+0.55%)
Jul 11, 2007
21.87
22.00
21.55
21.65
206,366
-0.04(-0.18%)
Jul 10, 2007
21.64
21.99
21.37
21.69
200,434
+0.06(+0.28%)
Jul 09, 2007
22.24
22.24
21.63
21.63
360,353
-0.32(-1.46%)
Jul 06, 2007
22.07
22.20
21.60
21.95
289,986
+0.14(+0.64%)
Jul 05, 2007
21.83
22.25
21.47
21.81
180,869
+0.27(+1.25%)
Jul 03, 2007
22.30
22.35
21.31
21.54
217,339
-0.16(-0.74%)
Jul 02, 2007
20.00
22.00
19.98
21.70
632,689
+1.72(+8.61%)
Jun 29, 2007
19.82
20.52
19.82
19.98
165,974
+0.19(+0.96%)
Jun 28, 2007
20.05
20.10
19.72
19.79
166,170
-0.18(-0.90%)
Jun 27, 2007
19.97
20.00
19.40
19.97
308,611
-0.17(-0.84%)
Jun 26, 2007
20.12
20.49
19.75
20.14
293,802
+0.21(+1.05%)
Jun 25, 2007
19.60
21.34
19.60
19.93
601,995
+0.26(+1.32%)
Jun 22, 2007
19.48
19.86
19.29
19.67
921,782
+0.13(+0.67%)
Jun 21, 2007
18.63
19.64
18.58
19.54
221,533
+0.94(+5.05%)
Jun 20, 2007
19.32
19.59
18.55
18.60
150,900
-0.68(-3.53%)
Jun 19, 2007
19.62
19.79
19.27
19.28
114,100
-0.35(-1.78%)
Jun 18, 2007
19.75
19.77
19.63
19.63
107,700
-0.02(-0.10%)
Jun 15, 2007
19.80
19.80
19.25
19.65
146,200
+0.22(+1.13%)
Jun 14, 2007
19.16
19.60
19.09
19.43
169,300
+0.55(+2.91%)
Jun 13, 2007
19.27
19.27
18.56
18.88
146,600
-0.36(-1.87%)
Jun 12, 2007
19.35
19.38
18.82
19.24
199,500
-0.25(-1.28%)
Jun 11, 2007
19.29
19.73
18.93
19.49
175,404
+0.32(+1.67%)
Jun 08, 2007
18.13
19.33
18.09
19.17
231,158
+0.87(+4.75%)
Jun 07, 2007
19.89
20.01
17.87
18.30
360,887
-1.60(-8.04%)
Jun 06, 2007
20.05
20.07
19.26
19.90
253,729
-0.16(-0.80%)
Jun 05, 2007
19.59
20.39
19.59
20.06
328,281
+0.51(+2.61%)
Jun 04, 2007
19.16
19.59
19.16
19.55
225,286
+0.51(+2.68%)
Jun 01, 2007
19.26
19.40
18.94
19.04
154,297
-0.07(-0.37%)
May 31, 2007
18.65
19.12
18.44
19.11
237,896
+0.46(+2.47%)
May 30, 2007
18.03
18.81
18.01
18.65
221,796
+0.59(+3.27%)
May 29, 2007
17.74
18.40
17.50
18.06
367,248
+0.61(+3.50%)
May 25, 2007
17.35
17.73
17.32
17.45
206,014
+0.15(+0.87%)
May 24, 2007
17.74
17.74
17.10
17.30
203,354
-0.42(-2.37%)
May 23, 2007
18.50
18.50
17.55
17.72
200,349
-0.79(-4.27%)
May 22, 2007
18.26
18.70
18.25
18.51
292,317
+0.43(+2.38%)
May 21, 2007
17.72
18.18
17.72
18.08
198,993
+0.55(+3.14%)
May 18, 2007
17.48
18.19
17.09
17.53
413,879
+0.24(+1.39%)
May 17, 2007
16.19
17.37
16.07
17.29
493,322
+0.98(+6.01%)
May 16, 2007
15.84
16.41
15.84
16.31
190,406
+0.51(+3.23%)
May 15, 2007
15.83
16.36
15.29
15.80
176,212
+0.02(+0.13%)
May 14, 2007
15.32
16.02
15.30
15.78
202,414
+1.28(+8.83%)
May 11, 2007
14.43
14.61
14.17
14.50
83,419
+0.42(+2.98%)
May 10, 2007
14.39
14.79
14.08
14.08
107,976
-0.37(-2.56%)
May 09, 2007
14.70
14.79
14.40
14.45
117,320
-0.34(-2.30%)
May 08, 2007
14.99
15.00
14.66
14.79
73,570
-0.21(-1.40%)
May 07, 2007
15.16
15.16
14.87
15.00
64,877
-0.09(-0.60%)
May 04, 2007
14.83
15.64
14.81
15.09
125,105
+0.34(+2.31%)
May 03, 2007
14.73
14.81
14.65
14.75
64,291
-0.07(-0.47%)
May 02, 2007
14.62
14.96
14.47
14.82
73,555
+0.29(+2.00%)
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
.