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, 2013
51.91
52.74
51.44
52.19
880,192
-0.24(-0.46%)
Apr 29, 2013
51.82
52.69
51.82
52.43
1,252,126
+0.74(+1.43%)
Apr 26, 2013
50.62
51.90
50.21
51.69
983,916
+0.95(+1.87%)
Apr 25, 2013
50.61
52.13
49.83
50.74
1,563,949
+0.61(+1.22%)
Apr 24, 2013
48.62
50.38
48.59
50.13
1,708,443
+2.08(+4.33%)
Apr 23, 2013
47.55
48.12
46.72
48.05
826,695
+1.08(+2.30%)
Apr 22, 2013
48.16
48.16
46.28
46.97
1,057,289
+0.22(+0.47%)
Apr 19, 2013
47.33
47.75
46.15
46.75
712,790
-0.38(-0.81%)
Apr 18, 2013
46.00
47.62
45.69
47.13
1,974,571
+1.30(+2.84%)
Apr 17, 2013
47.34
47.34
45.27
45.83
2,286,107
-1.94(-4.06%)
Apr 16, 2013
46.02
47.81
45.44
47.77
2,029,280
+2.87(+6.39%)
Apr 15, 2013
46.50
46.50
44.13
44.90
2,532,563
-2.10(-4.47%)
Apr 12, 2013
48.07
48.18
45.66
47.00
1,226,472
-1.43(-2.95%)
Apr 11, 2013
48.27
49.74
47.91
48.43
705,680
+0.16(+0.33%)
Apr 10, 2013
48.20
48.71
47.12
48.27
871,652
+0.06(+0.12%)
Apr 09, 2013
47.76
48.38
47.34
48.21
1,024,607
+0.49(+1.03%)
Apr 08, 2013
47.17
48.19
46.55
47.72
831,069
+0.68(+1.45%)
Apr 05, 2013
44.77
47.19
44.77
47.04
1,283,292
+1.04(+2.26%)
Apr 04, 2013
45.12
46.40
43.98
46.00
1,802,332
+1.28(+2.86%)
Apr 03, 2013
45.13
45.64
44.28
44.72
1,927,512
-0.15(-0.33%)
Apr 02, 2013
45.55
46.04
44.65
44.87
1,216,649
-0.54(-1.19%)
Apr 01, 2013
46.02
46.09
45.00
45.41
770,818
-0.42(-0.92%)
Mar 28, 2013
47.06
47.19
45.69
45.83
1,571,317
-1.13(-2.41%)
Mar 27, 2013
45.66
47.10
45.65
46.96
2,168,113
+0.52(+1.12%)
Mar 26, 2013
42.94
46.87
42.94
46.44
2,452,466
+3.34(+7.75%)
Mar 25, 2013
42.59
44.04
42.59
43.10
1,308,863
+0.70(+1.65%)
Mar 22, 2013
41.93
42.44
41.70
42.40
1,173,161
+0.86(+2.07%)
Mar 21, 2013
42.12
42.71
41.19
41.54
1,337,889
-0.99(-2.33%)
Mar 20, 2013
42.80
43.05
41.92
42.53
972,515
+0.04(+0.09%)
Mar 19, 2013
43.94
43.94
42.06
42.49
1,391,890
-0.98(-2.25%)
Mar 18, 2013
42.49
44.31
42.12
43.47
898,908
+0.17(+0.39%)
Mar 15, 2013
43.67
43.83
42.52
43.30
2,441,956
-0.21(-0.48%)
Mar 14, 2013
43.25
43.80
43.14
43.51
990,040
+0.26(+0.60%)
Mar 13, 2013
42.63
43.43
42.17
43.25
1,830,103
+1.09(+2.59%)
Mar 12, 2013
42.25
42.72
41.64
42.16
852,024
-0.07(-0.17%)
Mar 11, 2013
42.66
42.88
41.81
42.23
901,436
-0.48(-1.12%)
Mar 08, 2013
42.68
42.87
41.42
42.71
1,809,015
+0.35(+0.83%)
Mar 07, 2013
41.11
42.55
41.08
42.36
1,001,741
+1.15(+2.79%)
Mar 06, 2013
40.26
41.45
40.05
41.21
1,162,838
+1.12(+2.79%)
Mar 05, 2013
39.82
40.46
39.51
40.09
877,702
+0.68(+1.73%)
Mar 04, 2013
40.62
40.97
38.89
39.41
1,534,744
-1.55(-3.78%)
Mar 01, 2013
40.34
41.62
40.13
40.96
2,092,511
+0.01(+0.02%)
Feb 28, 2013
39.79
41.20
39.73
40.95
3,974,747
+1.62(+4.12%)
Feb 27, 2013
36.26
39.84
35.96
39.33
3,507,567
+3.37(+9.37%)
Feb 26, 2013
36.21
36.84
35.24
35.96
1,922,410
+0.16(+0.45%)
Feb 25, 2013
36.76
37.92
35.74
35.80
2,656,568
-1.11(-3.01%)
Feb 22, 2013
37.20
37.78
36.71
36.91
1,599,337
+0.08(+0.22%)
Feb 21, 2013
37.72
37.80
35.65
36.83
3,009,631
-0.86(-2.28%)
Feb 20, 2013
39.44
39.64
37.60
37.69
1,547,602
-1.68(-4.27%)
Feb 19, 2013
38.75
39.70
38.75
39.37
1,355,696
+0.54(+1.39%)
Feb 15, 2013
40.17
40.17
38.29
38.83
1,977,774
-1.16(-2.90%)
Feb 14, 2013
39.65
40.24
39.65
39.99
1,297,916
+0.06(+0.15%)
Feb 13, 2013
40.07
40.29
38.83
39.93
1,516,205
+0.24(+0.60%)
Feb 12, 2013
39.18
39.74
38.67
39.69
5,907,806
+1.01(+2.61%)
Feb 11, 2013
39.97
40.17
38.34
38.68
2,362,297
-2.61(-6.32%)
Feb 08, 2013
41.55
41.80
41.12
41.29
754,787
+0.05(+0.12%)
Feb 07, 2013
40.98
41.76
40.90
41.24
848,766
+0.17(+0.41%)
Feb 06, 2013
41.27
41.80
37.57
41.07
4,087,588
-0.08(-0.19%)
Feb 04, 2013
41.00
41.47
40.31
41.15
796,530
-0.24(-0.58%)
Feb 01, 2013
41.92
42.27
41.19
41.39
1,210,770
+0.12(+0.29%)
Jan 31, 2013
41.20
41.48
40.69
41.27
3,077,012
+0.07(+0.17%)
Jan 30, 2013
42.57
42.75
41.00
41.20
1,378,738
-1.40(-3.29%)
Jan 29, 2013
41.95
42.72
41.65
42.60
1,197,205
+0.64(+1.53%)
Jan 28, 2013
41.94
42.11
41.29
41.96
797,482
+0.11(+0.26%)
Jan 25, 2013
41.79
42.36
41.48
41.85
1,047,602
+0.14(+0.34%)
Jan 24, 2013
41.73
42.48
41.32
41.71
1,144,551
+0.45(+1.09%)
Jan 23, 2013
42.14
42.42
41.01
41.26
1,028,126
-1.04(-2.46%)
Jan 22, 2013
41.02
42.48
40.26
42.30
1,455,108
+1.20(+2.92%)
Jan 18, 2013
40.08
41.11
40.08
41.10
1,178,320
+0.85(+2.11%)
Jan 17, 2013
40.09
40.49
39.57
40.25
638,063
+0.32(+0.80%)
Jan 16, 2013
40.31
40.60
39.73
39.93
601,266
-0.53(-1.31%)
Jan 15, 2013
39.52
40.51
39.26
40.46
571,551
+0.77(+1.94%)
Jan 14, 2013
39.54
40.02
39.49
39.69
453,869
-0.09(-0.23%)
Jan 11, 2013
39.26
39.81
39.01
39.78
794,368
+0.47(+1.18%)
Jan 10, 2013
39.64
39.67
38.76
39.31
996,612
+0.27(+0.68%)
Jan 09, 2013
40.55
40.55
38.59
39.05
1,679,233
-1.30(-3.22%)
Jan 08, 2013
40.52
40.92
40.12
40.35
1,200,111
-0.46(-1.13%)
Jan 07, 2013
40.03
40.91
39.64
40.81
876,311
+0.42(+1.04%)
Jan 04, 2013
39.22
40.57
39.18
40.39
1,142,443
+1.26(+3.22%)
Jan 03, 2013
40.00
40.05
39.01
39.13
1,004,164
-0.92(-2.30%)
Jan 02, 2013
39.00
40.12
38.21
40.05
1,705,615
+1.84(+4.82%)
Dec 31, 2012
37.23
38.49
37.12
38.21
1,178,234
+0.95(+2.55%)
Dec 28, 2012
37.78
38.00
37.23
37.26
736,108
-0.74(-1.95%)
Dec 27, 2012
38.24
38.40
36.97
38.00
952,766
-0.03(-0.08%)
Dec 26, 2012
37.97
38.36
37.70
38.03
2,054,546
+0.42(+1.12%)
Dec 24, 2012
37.98
37.98
37.27
37.61
336,991
-0.14(-0.37%)
Dec 21, 2012
37.48
37.78
37.19
37.75
2,309,502
-0.27(-0.71%)
Dec 20, 2012
37.68
38.28
37.57
38.02
2,874,149
+0.57(+1.51%)
Dec 19, 2012
37.91
38.15
37.20
37.45
8,857,977
-1.94(-4.92%)
Dec 18, 2012
37.17
40.73
37.07
39.39
3,080,811
+0.37(+0.95%)
Dec 17, 2012
38.82
39.23
38.58
39.02
839,158
+0.31(+0.80%)
Dec 14, 2012
38.33
38.97
38.33
38.71
752,486
-0.19(-0.49%)
Dec 13, 2012
38.23
38.90
37.84
38.90
1,242,991
+0.59(+1.54%)
Dec 12, 2012
38.64
39.13
38.15
38.31
785,852
+0.21(+0.55%)
Dec 11, 2012
37.90
38.50
37.60
38.10
558,400
+0.51(+1.36%)
Dec 10, 2012
37.28
37.96
37.28
37.59
412,132
+0.23(+0.62%)
Dec 07, 2012
36.99
37.53
36.00
37.36
1,582,723
-0.73(-1.92%)
Dec 06, 2012
37.74
38.33
37.45
38.09
526,785
+0.09(+0.24%)
Dec 05, 2012
37.15
38.25
37.11
38.00
937,568
+0.95(+2.56%)
Dec 04, 2012
36.99
37.12
36.05
37.05
738,517
-0.99(-2.60%)
Nov 30, 2012
38.00
38.51
37.60
38.04
1,335,363
+0.17(+0.45%)
Nov 29, 2012
37.06
37.92
36.80
37.87
1,276,710
+1.02(+2.77%)
Nov 28, 2012
33.04
37.31
32.95
36.85
5,007,926
+5.12(+16.14%)
Nov 27, 2012
31.67
32.20
31.51
31.73
908,413
-0.11(-0.35%)
Nov 26, 2012
32.63
32.63
31.58
31.84
617,264
-1.06(-3.22%)
Nov 23, 2012
32.75
33.00
32.39
32.90
195,832
+0.34(+1.04%)
Nov 21, 2012
32.36
32.73
31.78
32.56
376,897
+0.20(+0.62%)
Nov 20, 2012
33.11
33.31
31.88
32.36
554,729
-0.88(-2.65%)
Nov 19, 2012
32.45
33.24
31.93
33.24
1,106,437
+1.19(+3.71%)
Nov 16, 2012
31.06
32.55
30.60
32.05
1,259,699
+1.10(+3.55%)
Nov 15, 2012
31.15
31.53
30.35
30.95
924,743
-0.28(-0.90%)
Nov 14, 2012
32.00
32.06
31.05
31.23
782,562
-0.52(-1.64%)
Nov 13, 2012
32.22
32.39
31.70
31.75
932,743
-0.77(-2.37%)
Nov 12, 2012
32.09
33.25
31.87
32.52
834,778
+0.49(+1.53%)
Nov 09, 2012
32.04
32.43
31.31
32.03
1,062,464
-0.07(-0.22%)
Nov 08, 2012
33.87
34.27
32.01
32.10
1,498,509
-1.83(-5.39%)
Nov 07, 2012
33.17
34.83
31.64
33.93
3,397,766
+0.95(+2.88%)
Nov 06, 2012
32.99
33.47
32.50
32.98
914,364
+0.15(+0.46%)
Nov 05, 2012
32.44
33.08
32.14
32.83
334,203
+0.32(+0.98%)
Nov 02, 2012
33.51
33.51
32.30
32.51
710,415
-1.04(-3.10%)
Nov 01, 2012
33.06
33.69
32.72
33.55
848,237
+0.37(+1.12%)
Oct 31, 2012
31.94
33.25
31.88
33.18
883,468
+1.37(+4.31%)
Oct 26, 2012
31.75
31.81
31.81
31.81
625,900
+0.25(+0.79%)
Oct 25, 2012
31.45
31.79
30.32
31.56
783,064
+0.34(+1.09%)
Oct 24, 2012
32.07
32.23
30.86
31.22
739,667
-0.48(-1.51%)
Oct 23, 2012
31.94
31.95
31.20
31.70
742,267
-0.62(-1.92%)
Oct 19, 2012
32.67
33.14
31.96
32.32
542,567
-0.68(-2.06%)
Oct 18, 2012
33.23
33.39
32.56
33.00
629,299
-0.53(-1.58%)
Oct 17, 2012
32.98
34.05
32.90
33.53
1,084,006
+0.73(+2.23%)
Oct 16, 2012
32.11
32.82
32.04
32.80
1,089,317
+0.96(+3.02%)
Oct 15, 2012
32.14
32.39
31.13
31.84
617,735
-0.33(-1.03%)
Oct 12, 2012
32.41
33.16
31.43
32.17
1,132,637
-0.63(-1.92%)
Oct 11, 2012
33.15
33.81
32.68
32.80
1,143,307
-0.08(-0.24%)
Oct 10, 2012
32.12
32.98
31.82
32.88
1,620,064
+0.23(+0.70%)
Oct 09, 2012
30.98
33.00
30.94
32.65
2,096,851
+2.22(+7.30%)
Oct 08, 2012
29.24
30.60
29.11
30.43
701,977
+0.90(+3.05%)
Oct 05, 2012
30.35
30.54
29.33
29.53
613,085
-0.72(-2.38%)
Oct 04, 2012
29.67
30.26
29.11
30.25
614,190
+0.87(+2.96%)
Oct 03, 2012
30.80
30.91
28.94
29.38
987,274
-1.20(-3.92%)
Oct 02, 2012
31.00
31.32
30.27
30.58
833,172
-0.22(-0.71%)
Oct 01, 2012
31.11
31.75
30.65
30.80
1,000,735
-0.46(-1.47%)
Sep 28, 2012
30.42
31.40
30.22
31.26
1,219,591
+0.10(+0.32%)
Sep 27, 2012
29.48
31.39
29.48
31.16
1,449,448
+1.84(+6.28%)
Sep 26, 2012
29.22
29.56
28.52
29.32
1,115,724
-0.04(-0.14%)
Sep 25, 2012
29.97
30.22
29.17
29.36
1,065,651
-0.39(-1.31%)
Sep 24, 2012
29.55
29.78
29.09
29.75
1,124,620
-0.38(-1.26%)
Sep 21, 2012
30.16
30.99
30.01
30.13
2,323,287
+0.25(+0.84%)
Sep 20, 2012
30.12
30.30
29.50
29.88
999,975
-0.40(-1.32%)
Sep 19, 2012
30.50
30.68
29.96
30.28
1,184,563
-0.33(-1.08%)
Sep 18, 2012
32.92
32.92
29.86
30.61
1,728,642
-1.95(-5.99%)
Sep 17, 2012
32.50
33.11
31.95
32.56
2,276,012
+1.00(+3.17%)
Sep 14, 2012
29.75
31.65
29.71
31.56
1,601,672
+1.93(+6.51%)
Sep 13, 2012
28.65
29.96
28.49
29.63
1,169,023
+1.18(+4.15%)
Sep 12, 2012
28.33
28.65
27.73
28.45
608,048
+0.28(+0.99%)
Sep 11, 2012
27.79
28.36
27.70
28.17
1,027,037
+0.47(+1.70%)
Sep 10, 2012
27.78
28.54
27.63
27.70
875,151
-0.16(-0.57%)
Sep 07, 2012
27.42
28.00
27.36
27.86
720,185
+0.53(+1.94%)
Sep 06, 2012
27.63
27.89
27.05
27.33
1,731,908
-0.11(-0.40%)
Sep 05, 2012
27.74
28.50
27.27
27.44
2,280,815
+1.73(+6.71%)
Sep 04, 2012
26.13
26.13
25.63
25.71
1,402,028
-0.59(-2.22%)
Aug 31, 2012
26.00
26.97
25.76
26.30
936,461
+0.58(+2.26%)
Aug 30, 2012
25.99
26.09
25.50
25.72
847,000
-0.57(-2.17%)
Aug 29, 2012
26.04
26.49
25.77
26.29
778,437
+1.01(+4.00%)
Aug 27, 2012
25.59
25.67
24.88
25.28
818,265
+0.18(+0.72%)
Aug 24, 2012
24.86
25.80
24.52
25.10
797,575
+0.21(+0.84%)
Aug 23, 2012
25.39
25.68
24.78
24.89
424,846
-0.55(-2.16%)
Aug 22, 2012
25.19
25.50
24.98
25.44
592,527
+0.21(+0.83%)
Aug 21, 2012
25.68
25.97
25.00
25.23
901,872
-0.15(-0.59%)
Aug 20, 2012
25.67
25.79
25.08
25.38
766,934
-0.43(-1.67%)
Aug 17, 2012
26.16
26.17
25.54
25.81
889,646
-0.42(-1.60%)
Aug 16, 2012
25.25
26.32
25.18
26.23
836,476
+0.96(+3.80%)
Aug 15, 2012
25.42
25.75
25.22
25.27
913,686
-0.54(-2.09%)
Aug 14, 2012
25.50
25.89
25.23
25.81
1,317,829
+0.50(+1.98%)
Aug 13, 2012
25.91
25.91
25.13
25.31
1,026,734
-0.38(-1.48%)
Aug 10, 2012
25.83
26.27
25.41
25.69
1,872,220
-0.93(-3.49%)
Aug 09, 2012
26.50
28.19
26.18
26.62
2,114,753
+0.30(+1.14%)
Aug 08, 2012
24.54
27.40
24.46
26.32
3,935,564
+3.86(+17.19%)
Aug 07, 2012
22.73
23.22
22.14
22.46
1,422,499
-0.30(-1.32%)
Aug 06, 2012
21.30
22.95
21.25
22.76
1,035,807
+1.56(+7.36%)
Aug 03, 2012
20.42
21.77
20.37
21.20
895,176
+1.28(+6.43%)
Aug 02, 2012
20.30
20.44
19.45
19.92
496,416
-0.60(-2.92%)
Aug 01, 2012
20.75
21.00
20.10
20.52
717,254
-0.08(-0.39%)
Jul 31, 2012
20.88
21.40
20.54
20.60
685,767
-0.34(-1.62%)
Jul 30, 2012
20.93
21.40
20.59
20.94
362,814
+0.04(+0.19%)
Jul 27, 2012
20.21
21.12
19.73
20.90
671,862
+0.93(+4.66%)
Jul 26, 2012
20.14
20.62
19.53
19.97
489,116
+0.32(+1.63%)
Jul 25, 2012
19.82
20.23
19.10
19.65
792,617
+0.07(+0.36%)
Jul 24, 2012
20.50
20.68
19.24
19.58
736,461
-1.03(-5.00%)
Jul 23, 2012
20.99
21.00
20.28
20.61
777,592
-1.15(-5.28%)
Jul 20, 2012
21.34
21.93
21.04
21.76
805,658
+0.26(+1.21%)
Jul 19, 2012
21.17
21.82
21.09
21.50
944,373
+0.57(+2.72%)
Jul 18, 2012
20.88
21.52
20.78
20.93
999,078
-0.10(-0.48%)
Jul 17, 2012
20.39
21.07
19.83
21.03
847,177
+0.78(+3.85%)
Jul 16, 2012
19.41
20.74
19.29
20.25
883,879
+0.73(+3.74%)
Jul 13, 2012
19.07
19.69
19.07
19.52
591,963
+0.48(+2.52%)
Jul 12, 2012
18.66
19.30
18.17
19.04
1,069,840
+0.08(+0.42%)
Jul 11, 2012
18.85
19.21
18.80
18.96
677,081
+0.18(+0.96%)
Jul 10, 2012
19.75
20.02
18.61
18.78
845,557
-0.87(-4.43%)
Jul 09, 2012
19.37
19.99
19.07
19.65
1,217,140
+0.22(+1.13%)
Jul 06, 2012
19.81
20.17
19.22
19.43
788,598
-0.81(-4.00%)
Jul 05, 2012
21.17
21.40
20.17
20.24
938,769
-0.91(-4.30%)
Jul 03, 2012
20.30
21.64
20.30
21.15
748,098
+1.02(+5.07%)
Jul 02, 2012
20.70
20.89
19.90
20.13
1,502,840
-0.50(-2.42%)
Jun 29, 2012
19.86
20.80
19.72
20.63
1,736,157
+1.42(+7.39%)
Jun 28, 2012
18.23
19.38
18.00
19.21
1,743,456
+0.87(+4.74%)
Jun 27, 2012
16.73
18.51
16.71
18.34
1,918,782
+1.79(+10.82%)
Jun 26, 2012
15.95
16.68
15.95
16.55
1,851,011
+0.65(+4.06%)
Jun 25, 2012
16.20
16.27
15.79
15.90
1,031,944
-0.79(-4.76%)
Jun 22, 2012
16.38
16.75
16.04
16.70
3,480,246
+0.54(+3.34%)
Jun 21, 2012
17.51
17.52
15.92
16.16
1,109,635
-1.36(-7.76%)
Jun 20, 2012
17.89
18.26
17.18
17.52
972,365
-0.45(-2.50%)
Jun 19, 2012
17.58
18.36
17.51
17.97
873,918
+0.56(+3.22%)
Jun 18, 2012
17.27
17.60
16.94
17.41
794,974
-0.04(-0.23%)
Jun 15, 2012
17.22
17.50
16.87
17.45
1,540,682
+0.23(+1.34%)
Jun 14, 2012
17.22
17.57
17.03
17.22
807,795
+0.09(+0.55%)
Jun 13, 2012
18.11
18.11
17.01
17.12
1,067,997
-1.09(-5.96%)
Jun 12, 2012
18.45
18.67
17.92
18.21
1,324,161
+0.02(+0.11%)
Jun 11, 2012
19.36
20.06
18.14
18.19
1,168,080
-0.63(-3.35%)
Jun 08, 2012
18.62
18.95
18.05
18.82
782,829
+0.08(+0.43%)
Jun 07, 2012
19.69
19.81
18.66
18.74
1,109,267
-0.54(-2.80%)
Jun 06, 2012
18.56
20.02
18.47
19.28
1,593,798
+0.99(+5.41%)
Jun 05, 2012
17.00
18.58
16.76
18.29
1,266,334
+1.31(+7.71%)
Jun 04, 2012
16.88
17.26
16.41
16.98
1,142,270
+0.16(+0.95%)
Jun 01, 2012
17.95
18.00
16.68
16.82
2,132,931
-1.66(-8.98%)
May 31, 2012
19.15
19.15
18.00
18.48
1,043,578
-0.45(-2.38%)
May 30, 2012
19.66
19.66
18.78
18.93
967,234
-1.02(-5.11%)
May 29, 2012
19.78
20.17
19.45
19.95
955,252
+0.55(+2.84%)
May 25, 2012
19.29
19.60
19.07
19.40
1,439,886
+0.43(+2.27%)
May 24, 2012
20.22
20.22
18.65
18.97
860,268
-1.16(-5.76%)
May 23, 2012
19.69
20.15
18.66
20.13
1,229,926
+0.15(+0.75%)
May 22, 2012
20.96
21.35
19.71
19.98
736,010
-0.93(-4.45%)
May 21, 2012
20.01
20.96
19.97
20.91
670,133
+1.04(+5.23%)
May 18, 2012
20.04
20.50
19.72
19.87
533,627
-0.12(-0.60%)
May 17, 2012
20.87
21.17
19.95
19.99
703,836
-0.78(-3.76%)
May 16, 2012
21.55
21.84
20.69
20.77
954,723
-0.58(-2.72%)
May 15, 2012
21.45
22.04
21.18
21.35
1,238,166
-0.15(-0.70%)
May 14, 2012
21.18
21.78
21.08
21.50
1,223,114
-0.11(-0.51%)
May 11, 2012
21.69
22.21
21.32
21.61
1,086,808
-0.44(-2.00%)
May 10, 2012
21.75
22.28
21.34
22.05
1,167,723
+0.61(+2.85%)
May 09, 2012
20.00
22.07
19.77
21.44
2,671,166
-1.69(-7.31%)
May 08, 2012
23.25
23.68
22.13
23.13
1,452,963
-0.26(-1.11%)
May 07, 2012
23.75
23.98
22.92
23.39
837,310
-0.45(-1.89%)
May 04, 2012
24.92
24.92
23.75
23.84
1,189,852
-1.34(-5.32%)
May 03, 2012
26.26
26.35
25.00
25.18
803,279
-1.20(-4.55%)
May 02, 2012
26.74
26.89
26.03
26.38
609,555
-0.72(-2.66%)
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
.