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 28, 2017
16.40
16.45
15.83
15.88
3,546,744
-0.28(-1.73%)
Apr 27, 2017
16.49
16.59
15.95
16.16
3,915,790
-0.44(-2.65%)
Apr 26, 2017
16.64
17.32
16.55
16.60
3,728,695
-0.11(-0.66%)
Apr 25, 2017
16.78
16.80
16.44
16.71
3,232,760
-0.04(-0.24%)
Apr 24, 2017
16.74
16.99
16.52
16.75
4,345,507
+0.16(+0.96%)
Apr 21, 2017
16.20
16.67
16.11
16.59
4,583,735
+0.37(+2.28%)
Apr 20, 2017
15.70
16.46
15.56
16.22
4,127,091
+0.56(+3.58%)
Apr 19, 2017
15.68
16.19
15.40
15.66
8,772,542
+0.22(+1.42%)
Apr 18, 2017
15.56
15.73
15.31
15.44
3,872,329
-0.26(-1.66%)
Apr 17, 2017
15.86
15.91
15.55
15.70
2,775,460
-0.15(-0.95%)
Apr 13, 2017
16.64
16.70
15.78
15.85
7,053,685
-0.79(-4.75%)
Apr 12, 2017
17.16
17.18
16.54
16.64
4,073,796
-0.59(-3.42%)
Apr 11, 2017
17.42
17.42
17.07
17.23
1,979,891
-0.20(-1.15%)
Apr 10, 2017
17.31
17.55
17.24
17.43
1,606,762
+0.17(+0.98%)
Apr 07, 2017
17.39
17.50
17.12
17.26
2,324,430
-0.13(-0.75%)
Apr 06, 2017
17.12
17.49
17.01
17.39
2,063,171
+0.40(+2.35%)
Apr 05, 2017
17.76
17.82
16.96
16.99
3,431,791
-0.53(-3.03%)
Apr 04, 2017
17.37
17.62
17.02
17.52
6,257,020
+0.28(+1.62%)
Apr 03, 2017
17.15
17.37
16.79
17.24
4,603,234
+0.05(+0.29%)
Mar 31, 2017
16.83
17.27
16.82
17.19
3,538,761
+0.30(+1.78%)
Mar 30, 2017
17.28
17.38
16.84
16.89
3,702,950
-0.28(-1.63%)
Mar 29, 2017
16.58
17.32
16.55
17.17
4,875,485
+0.67(+4.06%)
Mar 28, 2017
16.37
16.84
16.05
16.50
4,666,238
-0.05(-0.30%)
Mar 27, 2017
16.04
16.58
15.97
16.55
3,558,698
+0.32(+1.97%)
Mar 24, 2017
16.01
16.38
15.94
16.23
2,706,760
+0.34(+2.14%)
Mar 23, 2017
15.93
16.19
15.66
15.89
4,928,663
-0.21(-1.30%)
Mar 22, 2017
16.27
16.57
15.95
16.10
2,504,191
-0.33(-2.01%)
Mar 21, 2017
16.57
16.79
16.25
16.43
3,174,840
-0.08(-0.48%)
Mar 20, 2017
16.41
16.55
16.19
16.51
1,902,679
-0.08(-0.48%)
Mar 17, 2017
16.81
16.87
16.50
16.59
4,832,095
-0.22(-1.31%)
Mar 16, 2017
17.05
17.16
16.80
16.81
2,981,673
-0.24(-1.41%)
Mar 15, 2017
16.76
17.16
16.58
17.05
3,855,024
+0.43(+2.59%)
Mar 14, 2017
16.34
16.68
16.05
16.62
4,503,150
+0.07(+0.42%)
Mar 13, 2017
16.83
17.07
16.42
16.55
5,969,333
-0.28(-1.66%)
Mar 10, 2017
17.19
17.34
16.67
16.83
4,823,604
-0.24(-1.41%)
Mar 09, 2017
16.85
17.26
16.57
17.07
5,635,147
+0.21(+1.22%)
Mar 08, 2017
17.14
17.50
16.79
16.86
2,803,000
-0.25(-1.43%)
Mar 07, 2017
17.51
17.52
16.98
17.11
3,371,891
-0.34(-1.95%)
Mar 06, 2017
17.39
17.59
17.26
17.45
3,570,471
+0.26(+1.51%)
Mar 03, 2017
17.45
17.66
17.09
17.19
2,406,887
-0.23(-1.32%)
Mar 02, 2017
17.58
17.68
17.40
17.42
2,104,143
-0.28(-1.58%)
Mar 01, 2017
17.47
17.83
17.29
17.70
2,836,588
+0.36(+2.08%)
Feb 28, 2017
17.61
17.76
17.23
17.34
5,447,604
-0.42(-2.36%)
Feb 27, 2017
18.09
18.10
17.65
17.76
6,257,685
-0.36(-1.99%)
Feb 24, 2017
18.53
18.59
18.04
18.12
3,869,493
-0.52(-2.79%)
Feb 23, 2017
18.90
19.06
18.24
18.64
4,376,701
-0.02(-0.11%)
Feb 22, 2017
19.11
19.13
18.61
18.66
4,012,235
-0.62(-3.22%)
Feb 21, 2017
19.41
19.45
19.12
19.28
3,431,880
-0.20(-1.03%)
Feb 17, 2017
19.48
19.48
19.48
0
-0.23(-1.17%)
Feb 16, 2017
20.20
20.48
19.63
19.71
4,396,832
-0.73(-3.57%)
Feb 15, 2017
20.83
21.36
20.40
20.44
3,694,686
-0.33(-1.59%)
Feb 14, 2017
20.68
20.85
19.56
20.77
8,543,008
+0.09(+0.44%)
Feb 13, 2017
20.76
20.77
20.41
20.68
2,826,577
-0.03(-0.14%)
Feb 10, 2017
20.55
20.91
20.37
20.71
3,107,205
+0.24(+1.17%)
Feb 09, 2017
20.04
20.59
20.00
20.47
2,587,503
+0.60(+3.02%)
Feb 08, 2017
19.91
20.02
19.54
19.87
2,335,361
-0.17(-0.85%)
Feb 07, 2017
20.50
20.78
19.76
20.04
3,465,960
-0.45(-2.20%)
Feb 06, 2017
21.17
21.50
20.41
20.49
3,764,319
-0.70(-3.30%)
Feb 03, 2017
21.17
21.35
21.02
21.19
1,870,385
-0.02(-0.09%)
Feb 02, 2017
20.81
21.34
20.50
21.21
2,765,536
+0.33(+1.58%)
Feb 01, 2017
21.18
21.30
20.50
20.88
2,933,562
-0.02(-0.10%)
Jan 31, 2017
21.13
21.25
20.73
20.90
5,849,581
-0.15(-0.71%)
Jan 30, 2017
21.93
21.93
21.02
21.05
3,425,654
-1.05(-4.75%)
Jan 27, 2017
21.98
22.35
21.91
22.10
3,578,863
-0.08(-0.36%)
Jan 26, 2017
22.10
22.27
21.90
22.18
3,626,307
+0.29(+1.32%)
Jan 25, 2017
21.57
22.05
21.50
21.89
2,556,017
+0.32(+1.48%)
Jan 24, 2017
21.40
21.89
21.32
21.57
2,729,066
+0.25(+1.17%)
Jan 23, 2017
21.52
21.67
21.17
21.32
2,459,950
-0.38(-1.75%)
Jan 20, 2017
21.80
22.06
21.47
21.70
2,995,840
+0.13(+0.60%)
Jan 19, 2017
21.24
21.77
21.24
21.57
2,906,515
+0.43(+2.03%)
Jan 18, 2017
20.59
21.39
20.59
21.14
3,304,330
+0.47(+2.27%)
Jan 17, 2017
20.98
20.98
20.44
20.67
2,578,862
-0.12(-0.58%)
Jan 13, 2017
20.79
20.79
20.79
0
-0.14(-0.67%)
Jan 12, 2017
21.31
21.37
20.86
20.93
2,845,095
-0.09(-0.43%)
Jan 11, 2017
20.90
21.12
20.67
21.02
2,472,510
+0.21(+1.01%)
Jan 10, 2017
20.81
21.09
20.51
20.81
2,834,051
+0.21(+1.02%)
Jan 09, 2017
21.43
21.43
20.59
20.60
2,373,735
-1.01(-4.67%)
Jan 06, 2017
21.63
21.77
21.23
21.61
2,563,026
+0.16(+0.75%)
Jan 05, 2017
21.28
21.60
21.05
21.45
4,195,608
+0.13(+0.61%)
Jan 04, 2017
21.19
21.47
21.02
21.32
4,032,053
+0.14(+0.66%)
Jan 03, 2017
21.69
21.89
20.24
21.18
7,218,478
-0.46(-2.13%)
Dec 30, 2016
21.64
21.64
21.64
0
-0.17(-0.78%)
Dec 29, 2016
21.90
22.11
21.76
21.81
1,721,448
-0.17(-0.77%)
Dec 28, 2016
22.22
22.25
21.78
21.98
3,342,678
-0.21(-0.95%)
Dec 27, 2016
22.63
22.63
22.12
22.19
2,163,367
-0.21(-0.94%)
Dec 23, 2016
22.40
22.40
22.40
0
-0.02(-0.09%)
Dec 22, 2016
22.62
22.65
22.22
22.42
3,129,063
+0.04(+0.18%)
Dec 21, 2016
22.36
22.93
22.30
22.38
4,328,114
+0.19(+0.86%)
Dec 20, 2016
23.06
23.11
22.09
22.19
6,725,745
-0.57(-2.50%)
Dec 19, 2016
22.01
22.95
21.72
22.76
12,473,380
+1.05(+4.84%)
Dec 16, 2016
22.04
22.25
21.62
21.71
23,388,392
-1.30(-5.65%)
Dec 15, 2016
23.73
24.63
22.63
23.01
16,064,650
-3.87(-14.40%)
Dec 14, 2016
27.76
27.97
26.79
26.88
2,155,860
-1.03(-3.69%)
Dec 13, 2016
27.67
28.11
27.23
27.91
1,327,558
+0.42(+1.53%)
Dec 12, 2016
29.72
29.92
27.09
27.49
3,799,611
-2.03(-6.88%)
Dec 09, 2016
29.59
29.84
29.28
29.52
2,029,831
+0.16(+0.54%)
Dec 08, 2016
28.93
29.58
28.80
29.36
2,242,264
+0.57(+1.98%)
Dec 07, 2016
28.50
29.46
28.16
28.79
4,085,696
+0.27(+0.95%)
Dec 06, 2016
27.44
28.55
27.34
28.52
2,931,656
+0.86(+3.11%)
Dec 05, 2016
26.77
27.77
26.67
27.66
1,913,482
+1.24(+4.69%)
Dec 02, 2016
26.24
26.78
26.11
26.42
1,579,935
-0.02(-0.08%)
Dec 01, 2016
26.13
27.13
25.90
26.44
2,826,884
+0.75(+2.92%)
Nov 30, 2016
26.04
27.49
25.32
25.69
3,405,222
+0.07(+0.27%)
Nov 29, 2016
25.23
25.93
24.84
25.62
1,931,413
+0.02(+0.08%)
Nov 28, 2016
25.46
26.14
25.46
25.60
2,147,559
-0.12(-0.47%)
Nov 25, 2016
25.98
26.00
25.63
25.72
1,514,709
-0.31(-1.19%)
Nov 23, 2016
26.03
26.03
26.03
0
+0.39(+1.52%)
Nov 22, 2016
26.05
26.25
25.27
25.64
2,345,202
-0.42(-1.61%)
Nov 21, 2016
25.43
26.21
25.41
26.06
2,547,544
+1.13(+4.53%)
Nov 18, 2016
24.57
25.05
24.30
24.93
1,927,097
+0.48(+1.96%)
Nov 17, 2016
25.42
25.56
24.27
24.45
1,271,248
-0.67(-2.67%)
Nov 16, 2016
25.34
25.63
24.92
25.12
1,660,393
-0.27(-1.06%)
Nov 15, 2016
24.90
25.80
24.85
25.39
2,470,704
+0.76(+3.09%)
Nov 14, 2016
23.94
24.64
23.80
24.63
2,256,843
+0.76(+3.18%)
Nov 11, 2016
23.16
24.08
23.05
23.87
3,050,986
+0.45(+1.92%)
Nov 10, 2016
23.50
23.75
23.35
23.42
2,218,030
-0.21(-0.89%)
Nov 09, 2016
23.00
23.66
22.59
23.63
2,821,030
+0.74(+3.23%)
Nov 08, 2016
23.49
23.55
22.85
22.89
1,648,074
-0.69(-2.93%)
Nov 07, 2016
23.69
23.78
23.14
23.58
1,952,532
+0.46(+1.99%)
Nov 04, 2016
23.23
23.65
23.06
23.12
2,020,167
-0.08(-0.34%)
Nov 03, 2016
23.94
23.97
22.78
23.20
2,252,747
-0.35(-1.49%)
Nov 02, 2016
23.60
24.00
23.22
23.55
2,399,624
-0.40(-1.67%)
Nov 01, 2016
24.31
24.48
23.64
23.95
2,017,557
-0.16(-0.66%)
Oct 31, 2016
24.79
24.88
24.04
24.11
1,909,024
-0.54(-2.19%)
Oct 28, 2016
24.92
25.45
24.50
24.65
1,805,977
-0.39(-1.56%)
Oct 27, 2016
24.67
25.47
24.44
25.04
2,843,021
+0.51(+2.08%)
Oct 26, 2016
24.91
24.91
23.83
24.53
4,002,912
-0.58(-2.31%)
Oct 25, 2016
25.87
25.97
25.07
25.11
2,317,059
-0.85(-3.27%)
Oct 24, 2016
26.13
26.25
25.41
25.96
3,874,275
-0.55(-2.07%)
Oct 21, 2016
26.95
27.15
26.25
26.51
3,277,602
-0.67(-2.47%)
Oct 20, 2016
27.26
27.49
26.88
27.18
2,455,576
-0.43(-1.56%)
Oct 19, 2016
27.64
28.41
27.14
27.61
3,151,360
+0.10(+0.36%)
Oct 18, 2016
28.68
28.77
27.05
27.51
2,527,929
-0.10(-0.36%)
Oct 17, 2016
30.00
30.14
27.50
27.61
3,867,281
-1.63(-5.57%)
Oct 14, 2016
30.08
30.37
29.22
29.24
1,380,454
-0.73(-2.44%)
Oct 13, 2016
29.08
30.47
28.48
29.97
3,273,090
+0.65(+2.22%)
Oct 12, 2016
29.68
29.98
29.18
29.32
2,197,359
-0.50(-1.68%)
Oct 11, 2016
30.12
30.29
29.46
29.82
2,430,475
-0.36(-1.19%)
Oct 10, 2016
29.40
30.26
29.40
30.18
1,927,108
+1.02(+3.50%)
Oct 07, 2016
28.83
29.45
28.65
29.16
2,192,556
+0.48(+1.67%)
Oct 06, 2016
28.99
29.28
28.44
28.68
1,104,909
-0.07(-0.24%)
Oct 05, 2016
28.37
28.76
28.14
28.75
1,593,975
+0.81(+2.90%)
Oct 04, 2016
28.60
28.87
27.52
27.94
1,839,571
-0.70(-2.44%)
Oct 03, 2016
28.40
28.85
28.22
28.64
1,955,657
+0.39(+1.38%)
Sep 30, 2016
27.41
28.33
27.31
28.25
2,587,132
+0.95(+3.48%)
Sep 29, 2016
27.40
27.98
26.84
27.30
2,236,381
-0.13(-0.47%)
Sep 28, 2016
26.23
27.50
25.92
27.43
4,067,553
+1.18(+4.50%)
Sep 27, 2016
27.26
27.42
26.07
26.25
6,484,151
-1.41(-5.10%)
Sep 26, 2016
27.48
27.96
27.20
27.66
2,085,749
+0.21(+0.77%)
Sep 23, 2016
27.73
28.07
27.03
27.45
2,494,079
-0.47(-1.68%)
Sep 22, 2016
27.09
28.07
26.88
27.92
4,793,062
+1.29(+4.84%)
Sep 21, 2016
26.90
26.99
26.00
26.63
4,135,639
+0.06(+0.23%)
Sep 20, 2016
26.47
27.05
26.40
26.57
2,436,447
+0.07(+0.26%)
Sep 19, 2016
26.99
27.03
26.46
26.50
1,819,644
-0.24(-0.90%)
Sep 16, 2016
27.93
28.17
26.70
26.74
4,665,071
-1.62(-5.71%)
Sep 15, 2016
28.43
28.99
28.16
28.36
2,118,722
-0.05(-0.18%)
Sep 14, 2016
28.88
28.92
28.23
28.41
2,758,229
-0.57(-1.97%)
Sep 13, 2016
29.62
29.89
28.72
28.98
2,562,577
-1.07(-3.56%)
Sep 12, 2016
29.31
30.09
29.08
30.05
1,995,653
+0.44(+1.49%)
Sep 09, 2016
29.76
30.25
29.55
29.61
2,264,862
-0.49(-1.63%)
Sep 08, 2016
29.60
30.15
29.49
30.10
3,811,417
+0.70(+2.38%)
Sep 07, 2016
29.60
29.88
29.04
29.40
2,947,045
-0.10(-0.34%)
Sep 06, 2016
29.15
29.57
29.05
29.50
6,798,523
+0.48(+1.65%)
Sep 02, 2016
28.91
29.02
29.02
29.02
2,294,000
+0.34(+1.19%)
Sep 01, 2016
28.32
28.88
28.07
28.68
2,152,061
+0.08(+0.28%)
Aug 31, 2016
28.93
29.11
28.25
28.60
3,842,942
-0.43(-1.48%)
Aug 30, 2016
29.17
29.53
28.79
29.03
4,213,923
-0.12(-0.41%)
Aug 29, 2016
28.47
29.23
28.37
29.15
2,520,070
+0.58(+2.03%)
Aug 26, 2016
27.93
28.59
27.79
28.57
3,549,004
+0.78(+2.81%)
Aug 25, 2016
27.55
27.88
27.18
27.79
1,745,794
+0.16(+0.58%)
Aug 24, 2016
27.45
28.09
27.21
27.63
2,189,034
+0.16(+0.58%)
Aug 23, 2016
27.22
27.55
26.79
27.47
2,456,766
+0.20(+0.73%)
Aug 22, 2016
26.46
27.30
26.07
27.27
2,590,480
+0.53(+1.98%)
Aug 19, 2016
26.59
26.89
26.27
26.74
1,863,161
+0.29(+1.10%)
Aug 18, 2016
25.70
26.46
25.34
26.45
3,861,802
+0.80(+3.12%)
Aug 17, 2016
26.39
26.53
25.63
25.65
3,166,029
-0.84(-3.17%)
Aug 16, 2016
26.88
26.88
26.36
26.49
2,825,317
-0.42(-1.56%)
Aug 15, 2016
27.20
27.30
26.70
26.91
1,865,610
-0.04(-0.15%)
Aug 12, 2016
26.96
27.20
26.81
26.95
1,428,563
+0.00(+0.00%)
Aug 11, 2016
27.25
27.36
26.93
26.95
1,556,343
-0.10(-0.37%)
Aug 10, 2016
26.74
27.29
26.60
27.05
3,654,000
+0.33(+1.24%)
Aug 09, 2016
26.99
27.33
26.61
26.72
2,217,156
-0.18(-0.67%)
Aug 08, 2016
26.54
27.21
26.28
26.90
3,972,012
+0.69(+2.63%)
Aug 05, 2016
27.60
27.60
26.09
26.21
5,784,817
-0.60(-2.24%)
Aug 04, 2016
27.63
28.72
26.18
26.81
7,343,425
-1.86(-6.49%)
Aug 03, 2016
27.92
28.78
27.60
28.67
1,913,025
+0.78(+2.80%)
Aug 02, 2016
28.23
28.54
27.43
27.89
1,463,592
+0.03(+0.11%)
Aug 01, 2016
28.94
28.94
27.74
27.86
1,940,757
-1.23(-4.23%)
Jul 29, 2016
28.44
29.20
28.38
29.09
1,794,257
+0.39(+1.36%)
Jul 28, 2016
28.69
29.16
28.25
28.70
1,912,576
+0.04(+0.14%)
Jul 27, 2016
29.08
29.51
28.18
28.66
1,956,357
-0.07(-0.24%)
Jul 26, 2016
28.67
28.99
28.50
28.73
1,822,518
-0.16(-0.55%)
Jul 25, 2016
29.51
29.51
28.44
28.89
2,100,506
-0.70(-2.37%)
Jul 22, 2016
29.79
30.30
29.53
29.59
1,447,150
-0.08(-0.27%)
Jul 21, 2016
30.51
31.03
29.64
29.67
1,586,623
-0.70(-2.30%)
Jul 20, 2016
30.35
30.90
29.70
30.37
1,943,373
-0.08(-0.26%)
Jul 19, 2016
30.55
30.87
29.93
30.45
2,509,111
-0.10(-0.33%)
Jul 18, 2016
30.36
30.62
30.00
30.55
1,395,896
+0.14(+0.46%)
Jul 15, 2016
30.53
31.18
29.90
30.41
4,432,404
-1.10(-3.49%)
Jul 14, 2016
31.69
31.98
30.94
31.51
2,475,127
+0.33(+1.06%)
Jul 13, 2016
32.06
32.30
30.69
31.18
1,383,938
-0.84(-2.62%)
Jul 12, 2016
31.72
32.50
31.68
32.02
1,683,059
+0.89(+2.86%)
Jul 11, 2016
30.94
31.28
30.64
31.13
1,419,505
+0.33(+1.07%)
Jul 08, 2016
30.00
30.99
29.96
30.80
1,618,315
+0.84(+2.80%)
Jul 07, 2016
30.94
31.22
29.61
29.96
2,477,059
-0.47(-1.54%)
Jul 05, 2016
31.05
31.18
29.67
30.43
1,973,877
-1.23(-3.89%)
Jul 01, 2016
31.28
31.66
31.66
31.66
1,208,700
+0.40(+1.28%)
Jun 30, 2016
31.47
31.91
30.77
31.26
1,584,861
-0.26(-0.82%)
Jun 29, 2016
32.16
32.34
31.44
31.52
2,433,844
-0.31(-0.97%)
Jun 28, 2016
30.66
32.07
30.66
31.83
2,036,590
+1.77(+5.89%)
Jun 27, 2016
30.95
31.32
29.94
30.06
2,505,318
-0.98(-3.16%)
Jun 24, 2016
31.02
32.00
30.85
31.04
2,266,747
-1.51(-4.64%)
Jun 23, 2016
33.22
33.90
32.42
32.55
2,099,030
-0.30(-0.91%)
Jun 22, 2016
34.06
34.06
32.83
32.85
1,606,250
-1.10(-3.24%)
Jun 21, 2016
33.20
34.26
33.12
33.95
1,534,398
+0.58(+1.74%)
Jun 20, 2016
33.41
33.87
33.03
33.37
1,646,613
+0.45(+1.37%)
Jun 17, 2016
32.10
32.98
32.10
32.92
2,430,253
+1.08(+3.39%)
Jun 16, 2016
32.15
32.15
31.51
31.84
1,178,013
-0.66(-2.03%)
Jun 15, 2016
32.45
33.04
31.94
32.50
1,699,266
+0.03(+0.09%)
Jun 14, 2016
31.71
32.65
31.46
32.47
2,822,344
+0.35(+1.09%)
Jun 13, 2016
32.23
32.91
31.96
32.12
1,457,278
-0.57(-1.74%)
Jun 10, 2016
33.54
33.90
32.47
32.69
3,105,862
-1.49(-4.36%)
Jun 09, 2016
31.87
34.67
31.53
34.18
3,110,727
+1.86(+5.75%)
Jun 08, 2016
32.95
33.24
32.17
32.32
1,992,620
-0.21(-0.65%)
Jun 07, 2016
31.52
32.65
31.48
32.53
1,330,473
+1.00(+3.17%)
Jun 06, 2016
31.72
31.92
31.25
31.53
1,060,361
+0.35(+1.12%)
Jun 03, 2016
31.34
31.65
30.57
31.18
1,044,645
-0.08(-0.26%)
Jun 02, 2016
30.85
31.41
30.66
31.26
1,571,084
-0.06(-0.19%)
Jun 01, 2016
30.46
31.36
30.13
31.32
1,460,801
+0.58(+1.89%)
May 31, 2016
30.47
31.10
30.45
30.74
1,389,759
+0.46(+1.52%)
May 27, 2016
30.44
30.28
30.28
30.28
1,195,800
-0.19(-0.62%)
May 26, 2016
31.06
31.06
30.37
30.47
1,557,625
+0.05(+0.16%)
May 25, 2016
29.99
30.43
29.39
30.42
1,687,427
+1.34(+4.61%)
May 24, 2016
29.51
29.89
28.74
29.08
2,829,080
-0.30(-1.02%)
May 23, 2016
29.15
29.56
28.83
29.38
1,577,982
+0.10(+0.34%)
May 20, 2016
29.47
29.65
28.70
29.28
1,527,324
-0.10(-0.34%)
May 19, 2016
29.53
29.64
28.69
29.38
1,600,005
-0.61(-2.03%)
May 18, 2016
30.75
30.95
29.83
29.99
1,194,059
-0.45(-1.48%)
May 17, 2016
29.63
30.74
29.43
30.44
1,803,840
+1.05(+3.57%)
May 16, 2016
29.82
30.49
29.26
29.39
2,137,770
-0.09(-0.31%)
May 13, 2016
30.03
30.60
29.32
29.48
1,100,597
-0.76(-2.51%)
May 12, 2016
30.70
31.20
29.97
30.24
1,406,768
-0.03(-0.10%)
May 11, 2016
29.67
30.56
29.26
30.27
1,735,408
+0.56(+1.88%)
May 10, 2016
28.56
29.74
28.16
29.71
1,377,075
+1.16(+4.06%)
May 09, 2016
28.45
29.00
28.17
28.55
2,020,027
-0.13(-0.45%)
May 06, 2016
27.97
29.32
27.47
28.68
2,738,727
+0.76(+2.72%)
May 05, 2016
27.28
28.63
26.98
27.92
3,277,878
+0.40(+1.45%)
May 04, 2016
28.03
28.58
27.26
27.52
2,479,088
-0.39(-1.40%)
May 03, 2016
29.49
29.61
27.76
27.91
3,172,359
-2.11(-7.03%)
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
.