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, 2018
9.330
9.440
9.080
9.300
2,853,725
-0.12(-1.27%)
Apr 27, 2018
9.850
9.850
9.420
9.420
2,859,008
-0.28(-2.89%)
Apr 26, 2018
9.160
9.880
9.120
9.700
5,626,850
+0.67(+7.42%)
Apr 25, 2018
8.940
9.090
8.810
9.030
2,945,649
+0.02(+0.22%)
Apr 24, 2018
8.890
9.140
8.870
9.010
3,917,968
+0.09(+1.01%)
Apr 23, 2018
8.750
8.960
8.615
8.920
3,513,121
+0.13(+1.48%)
Apr 20, 2018
9.060
9.070
8.660
8.790
5,483,106
-0.28(-3.09%)
Apr 19, 2018
9.610
9.730
9.060
9.070
6,233,390
-0.42(-4.43%)
Apr 18, 2018
9.450
9.695
9.375
9.490
8,129,135
+0.15(+1.61%)
Apr 17, 2018
9.650
9.715
9.320
9.340
4,938,053
-0.34(-3.51%)
Apr 16, 2018
9.750
9.910
9.560
9.680
2,963,126
-0.04(-0.41%)
Apr 13, 2018
10.01
10.06
9.710
9.720
2,940,025
-0.33(-3.28%)
Apr 12, 2018
10.15
10.18
9.920
10.05
2,234,000
-0.12(-1.18%)
Apr 11, 2018
10.26
10.30
10.05
10.17
3,743,356
-0.11(-1.07%)
Apr 10, 2018
9.910
10.39
9.870
10.28
3,085,434
+0.49(+5.01%)
Apr 09, 2018
9.920
10.04
9.750
9.790
2,345,340
+0.02(+0.20%)
Apr 06, 2018
9.950
10.06
9.520
9.770
3,057,241
-0.25(-2.50%)
Apr 05, 2018
9.610
10.05
9.610
10.02
2,989,162
+0.36(+3.73%)
Apr 04, 2018
9.830
9.830
9.520
9.660
2,828,224
+0.03(+0.31%)
Apr 03, 2018
9.385
9.680
9.130
9.630
3,950,220
+0.43(+4.67%)
Apr 02, 2018
9.880
9.880
8.985
9.200
6,021,017
-0.45(-4.66%)
Mar 29, 2018
9.650
9.650
9.650
0
+0.47(+5.12%)
Mar 28, 2018
9.200
9.330
9.015
9.180
3,582,441
-0.03(-0.33%)
Mar 27, 2018
9.690
9.730
9.180
9.210
3,172,918
-0.42(-4.36%)
Mar 26, 2018
9.590
9.759
9.255
9.630
3,541,228
+0.11(+1.16%)
Mar 23, 2018
9.630
9.950
9.460
9.520
2,226,906
-0.10(-1.04%)
Mar 22, 2018
9.640
9.840
9.350
9.620
2,432,677
-0.20(-2.04%)
Mar 21, 2018
9.540
9.930
9.508
9.820
5,038,670
+0.39(+4.14%)
Mar 20, 2018
9.590
9.680
9.360
9.430
3,662,907
-0.14(-1.46%)
Mar 19, 2018
10.13
10.13
9.510
9.570
4,276,185
-0.68(-6.63%)
Mar 16, 2018
10.21
10.37
10.04
10.25
5,041,821
+0.13(+1.28%)
Mar 15, 2018
10.59
10.89
10.01
10.12
6,342,997
-0.49(-4.62%)
Mar 14, 2018
10.80
10.92
10.58
10.61
3,854,180
-0.18(-1.67%)
Mar 13, 2018
10.75
10.94
10.66
10.79
3,889,571
+0.07(+0.65%)
Mar 12, 2018
10.69
10.81
10.40
10.72
3,676,638
+0.01(+0.09%)
Mar 09, 2018
10.34
10.72
10.25
10.71
4,207,841
+0.54(+5.31%)
Mar 08, 2018
10.30
10.46
10.15
10.17
4,128,377
-0.06(-0.59%)
Mar 07, 2018
10.13
10.23
4,249,500
-0.29(-2.76%)
Mar 06, 2018
10.68
10.71
10.46
10.52
3,627,566
-0.08(-0.75%)
Mar 05, 2018
10.29
10.70
10.25
10.60
4,265,758
+0.18(+1.73%)
Mar 02, 2018
10.05
10.47
9.720
10.42
4,653,757
+0.43(+4.30%)
Mar 01, 2018
9.790
10.24
9.760
9.990
6,336,209
+0.29(+2.99%)
Feb 28, 2018
9.820
10.05
9.670
9.700
5,146,460
-0.08(-0.82%)
Feb 27, 2018
9.880
10.19
9.760
9.780
3,894,617
-0.12(-1.21%)
Feb 26, 2018
10.08
10.12
9.760
9.900
4,195,808
-0.04(-0.40%)
Feb 23, 2018
9.640
9.940
9.610
9.940
5,795,344
+0.34(+3.54%)
Feb 22, 2018
9.600
10,385,928
+1.19(+14.15%)
Feb 21, 2018
8.690
8.850
8.410
8.410
3,713,975
-0.32(-3.67%)
Feb 20, 2018
8.960
8.660
8.730
2,690,983
-0.02(-0.23%)
Feb 16, 2018
8.750
8.750
8.750
0
-0.06(-0.68%)
Feb 15, 2018
8.530
8.940
8.490
8.810
5,418,392
+0.29(+3.40%)
Feb 14, 2018
8.180
8.610
8.110
8.520
5,764,610
+0.23(+2.77%)
Feb 13, 2018
8.440
8.660
8.270
8.290
4,010,343
-0.23(-2.70%)
Feb 12, 2018
8.910
9.135
8.470
8.520
5,537,987
-0.32(-3.62%)
Feb 09, 2018
8.660
8.890
8.310
8.840
7,381,231
+0.29(+3.39%)
Feb 08, 2018
8.740
9.020
8.605
8.550
7,553,543
-0.15(-1.72%)
Feb 07, 2018
9.110
9.420
8.650
8.700
5,955,303
-0.38(-4.19%)
Feb 06, 2018
8.920
9.260
8.820
9.080
5,832,150
-0.19(-2.05%)
Feb 05, 2018
9.340
9.580
9.090
9.270
4,880,916
-0.22(-2.32%)
Feb 02, 2018
9.630
9.750
9.410
9.490
7,075,945
-0.29(-2.97%)
Feb 01, 2018
10.19
10.21
9.770
9.780
10,268,662
-0.39(-3.83%)
Jan 31, 2018
11.01
11.03
10.09
10.17
12,922,716
-0.87(-7.88%)
Jan 30, 2018
11.79
11.79
10.90
11.04
14,357,564
-1.08(-8.91%)
Jan 29, 2018
12.44
12.47
11.85
12.12
4,167,357
-0.41(-3.27%)
Jan 26, 2018
12.53
12.84
12.40
12.53
2,873,965
+0.01(+0.08%)
Jan 25, 2018
13.38
13.38
12.49
12.52
4,689,508
-0.75(-5.65%)
Jan 24, 2018
13.05
13.44
13.03
13.27
5,706,250
+0.16(+1.22%)
Jan 23, 2018
12.94
13.23
12.84
13.11
3,193,384
+0.46(+3.64%)
Jan 22, 2018
12.66
12.30
12.65
3,309,296
+0.27(+2.18%)
Jan 19, 2018
12.74
12.81
12.32
12.38
3,418,833
-0.46(-3.58%)
Jan 18, 2018
12.98
13.05
12.61
12.84
1,890,828
-0.23(-1.76%)
Jan 17, 2018
13.11
13.36
12.95
13.07
2,004,680
-0.03(-0.23%)
Jan 16, 2018
13.28
13.44
12.98
13.10
3,915,483
-0.26(-1.95%)
Jan 12, 2018
13.36
13.36
13.36
0
+0.34(+2.61%)
Jan 11, 2018
12.92
13.24
12.75
13.02
3,548,649
+0.31(+2.44%)
Jan 10, 2018
12.67
12.71
2,358,690
-0.34(-2.61%)
Jan 09, 2018
12.94
13.14
12.87
13.05
2,179,380
+0.20(+1.56%)
Jan 08, 2018
12.78
12.97
12.54
12.85
2,434,337
+0.11(+0.86%)
Jan 05, 2018
13.25
13.26
12.64
12.74
3,149,646
-0.71(-5.28%)
Jan 04, 2018
13.60
13.74
13.20
13.45
3,536,821
-0.07(-0.52%)
Jan 03, 2018
13.47
13.65
13.28
13.52
3,731,236
+0.26(+1.96%)
Jan 02, 2018
12.95
13.28
12.91
13.26
4,654,594
+0.50(+3.92%)
Dec 29, 2017
12.76
12.76
12.76
0
-0.40(-3.04%)
Dec 28, 2017
12.93
13.21
12.93
13.16
4,145,771
+0.32(+2.49%)
Dec 27, 2017
12.80
12.94
12.68
12.84
2,696,752
+0.06(+0.47%)
Dec 26, 2017
12.57
12.82
12.47
12.78
2,094,036
+0.25(+2.00%)
Dec 22, 2017
12.61
12.80
12.50
12.53
2,789,643
-0.01(-0.08%)
Dec 21, 2017
11.81
12.56
11.73
12.54
5,215,543
+0.54(+4.50%)
Dec 20, 2017
12.13
12.19
11.89
12.00
4,278,953
-0.06(-0.50%)
Dec 19, 2017
12.38
12.53
12.04
12.06
3,474,979
-0.28(-2.27%)
Dec 18, 2017
12.20
12.66
12.18
12.34
4,641,101
+0.31(+2.58%)
Dec 15, 2017
12.30
12.44
12.01
12.03
5,869,414
-0.16(-1.31%)
Dec 14, 2017
12.61
12.64
12.15
12.19
3,340,665
-0.52(-4.09%)
Dec 13, 2017
12.80
12.93
12.67
12.71
3,016,992
+0.00(+0.00%)
Dec 12, 2017
13.22
13.22
12.53
12.71
2,934,170
-0.42(-3.20%)
Dec 11, 2017
12.50
13.22
12.30
13.13
3,131,242
+0.67(+5.38%)
Dec 08, 2017
12.51
12.73
12.34
12.46
2,350,975
+0.11(+0.89%)
Dec 07, 2017
12.39
12.46
12.14
12.35
3,977,004
+0.01(+0.08%)
Dec 06, 2017
12.53
12.60
12.16
12.34
3,253,649
-0.31(-2.45%)
Dec 05, 2017
12.75
13.05
12.59
12.65
3,021,411
-0.12(-0.94%)
Dec 04, 2017
13.11
13.28
12.76
12.77
2,959,071
-0.38(-2.89%)
Dec 01, 2017
12.99
13.35
12.93
13.15
2,907,232
+0.35(+2.73%)
Nov 30, 2017
12.64
12.93
12.54
12.80
3,992,716
+0.22(+1.75%)
Nov 29, 2017
12.41
12.65
12.35
12.58
2,080,067
+0.19(+1.53%)
Nov 28, 2017
12.27
12.49
12.23
12.39
2,316,970
+0.17(+1.39%)
Nov 27, 2017
12.21
12.40
12.05
12.22
3,247,420
+0.00(+0.00%)
Nov 24, 2017
12.66
12.66
12.22
12.22
1,609,355
-0.35(-2.78%)
Nov 22, 2017
12.60
12.79
12.41
12.57
2,868,827
+0.17(+1.37%)
Nov 21, 2017
12.69
12.77
12.26
12.40
2,896,345
-0.24(-1.90%)
Nov 20, 2017
12.70
12.96
12.21
12.64
3,548,600
-0.65(-4.89%)
Nov 17, 2017
13.01
13.41
12.94
13.29
3,229,053
+0.41(+3.18%)
Nov 16, 2017
12.94
13.06
12.66
12.88
2,147,499
-0.06(-0.46%)
Nov 15, 2017
12.54
12.99
12.17
12.94
4,566,307
+0.26(+2.05%)
Nov 14, 2017
13.62
13.78
12.64
12.68
5,675,765
-1.10(-7.98%)
Nov 13, 2017
14.06
14.17
13.64
13.78
4,213,489
-0.36(-2.55%)
Nov 10, 2017
13.89
14.17
13.78
14.14
3,591,961
+0.20(+1.43%)
Nov 09, 2017
13.65
13.98
13.61
13.94
3,651,208
+0.22(+1.60%)
Nov 08, 2017
14.08
14.08
13.58
13.72
4,451,680
-0.46(-3.24%)
Nov 07, 2017
14.38
14.42
14.12
14.18
3,753,442
-0.17(-1.18%)
Nov 06, 2017
13.45
14.37
13.45
14.35
5,316,113
+1.02(+7.65%)
Nov 03, 2017
13.11
13.49
13.06
13.33
3,173,742
+0.21(+1.60%)
Nov 02, 2017
13.22
13.68
12.98
13.12
6,142,881
-0.80(-5.75%)
Nov 01, 2017
13.90
14.09
13.65
13.92
4,248,925
+0.22(+1.61%)
Oct 31, 2017
13.74
13.88
13.57
13.70
4,199,756
-0.09(-0.65%)
Oct 30, 2017
13.97
14.17
13.63
13.79
3,010,954
-0.15(-1.08%)
Oct 27, 2017
13.42
14.04
13.41
13.94
2,845,413
+0.46(+3.41%)
Oct 26, 2017
13.38
13.50
13.04
13.48
2,443,306
+0.10(+0.75%)
Oct 25, 2017
13.58
13.61
13.23
13.38
2,272,507
-0.29(-2.12%)
Oct 24, 2017
13.74
13.84
13.35
13.67
3,072,782
+0.10(+0.74%)
Oct 23, 2017
13.74
13.91
13.54
13.57
2,184,998
-0.15(-1.09%)
Oct 20, 2017
13.52
13.75
13.47
13.72
1,739,032
+0.18(+1.33%)
Oct 19, 2017
13.53
13.62
13.37
13.54
3,259,401
-0.11(-0.81%)
Oct 18, 2017
14.14
14.34
13.60
13.65
4,145,870
-0.48(-3.40%)
Oct 17, 2017
14.14
14.37
13.91
14.13
2,017,070
-0.05(-0.35%)
Oct 16, 2017
14.54
14.61
14.11
14.18
2,009,308
-0.30(-2.07%)
Oct 13, 2017
14.71
14.80
14.30
14.48
2,555,918
-0.09(-0.62%)
Oct 12, 2017
14.51
14.88
14.11
14.57
3,347,124
-0.13(-0.88%)
Oct 11, 2017
14.92
14.95
14.49
14.70
2,086,292
-0.05(-0.34%)
Oct 10, 2017
14.68
14.89
14.62
14.75
2,183,529
+0.26(+1.79%)
Oct 09, 2017
14.47
14.63
14.33
14.49
1,953,847
+0.11(+0.76%)
Oct 06, 2017
14.56
14.87
14.26
14.38
2,099,351
-0.61(-4.10%)
Oct 05, 2017
14.66
15.08
14.62
14.99
3,614,260
+0.38(+2.64%)
Oct 04, 2017
14.54
14.90
14.39
14.61
2,592,636
+0.18(+1.25%)
Oct 03, 2017
14.51
14.64
14.34
14.43
1,393,700
-0.17(-1.16%)
Oct 02, 2017
13.99
14.65
13.86
14.60
3,427,851
+0.26(+1.81%)
Sep 29, 2017
14.36
14.47
14.18
14.34
1,801,284
-0.05(-0.35%)
Sep 28, 2017
14.80
14.81
14.23
14.39
4,147,507
-0.37(-2.51%)
Sep 27, 2017
14.41
14.76
1,777,223
+0.11(+0.75%)
Sep 26, 2017
14.16
14.68
14.12
14.65
2,771,547
+0.34(+2.38%)
Sep 25, 2017
14.19
14.34
13.91
14.31
4,321,223
+0.25(+1.78%)
Sep 22, 2017
13.59
14.16
13.59
14.06
3,972,124
+0.41(+3.00%)
Sep 21, 2017
13.60
13.83
13.44
13.65
2,485,118
-0.13(-0.94%)
Sep 20, 2017
13.66
14.02
13.65
13.78
3,208,021
+0.20(+1.47%)
Sep 19, 2017
13.74
13.85
13.48
13.58
2,785,545
+0.11(+0.82%)
Sep 18, 2017
13.27
13.72
13.27
13.47
3,724,627
+0.12(+0.90%)
Sep 15, 2017
13.49
13.55
13.24
13.35
4,094,759
-0.20(-1.48%)
Sep 14, 2017
13.50
13.73
13.29
13.55
3,898,666
+0.17(+1.27%)
Sep 13, 2017
13.14
13.50
13.04
13.38
3,587,606
+0.30(+2.29%)
Sep 12, 2017
12.48
13.24
12.45
13.08
3,552,033
+0.69(+5.57%)
Sep 11, 2017
12.17
12.62
12.17
12.39
2,163,220
+0.21(+1.72%)
Sep 08, 2017
12.71
12.74
11.80
12.18
4,095,178
-0.59(-4.62%)
Sep 07, 2017
12.98
13.09
12.53
12.77
3,074,332
-0.29(-2.22%)
Sep 06, 2017
13.04
13.20
12.91
13.06
2,513,492
+0.16(+1.24%)
Sep 05, 2017
13.02
13.40
12.90
12.90
3,703,150
+0.01(+0.08%)
Sep 01, 2017
12.56
12.99
12.41
12.89
3,198,994
+0.36(+2.87%)
Aug 31, 2017
12.39
12.73
12.29
12.53
3,765,995
+0.30(+2.45%)
Aug 30, 2017
11.91
12.41
11.79
12.23
3,707,697
+0.29(+2.43%)
Aug 29, 2017
11.64
11.99
11.51
11.94
2,665,331
+0.17(+1.44%)
Aug 28, 2017
11.99
12.06
11.60
11.77
3,249,639
-0.23(-1.92%)
Aug 25, 2017
12.24
12.28
11.94
12.00
1,816,204
-0.21(-1.72%)
Aug 24, 2017
11.98
12.31
11.95
12.21
2,925,939
+0.20(+1.67%)
Aug 23, 2017
11.86
12.18
11.81
12.01
6,447,647
+0.10(+0.84%)
Aug 22, 2017
11.94
12.10
11.77
11.91
2,683,281
+0.06(+0.51%)
Aug 21, 2017
12.11
12.11
11.76
11.85
2,736,628
-0.32(-2.63%)
Aug 18, 2017
11.91
12.27
11.85
12.17
3,563,716
+0.30(+2.53%)
Aug 17, 2017
11.82
12.38
11.74
11.87
4,171,606
+0.02(+0.17%)
Aug 16, 2017
11.87
12.18
11.70
11.85
4,300,216
+0.02(+0.17%)
Aug 15, 2017
11.81
11.87
11.42
11.83
4,501,965
-0.02(-0.17%)
Aug 14, 2017
11.96
12.24
11.83
11.85
3,395,587
-0.05(-0.42%)
Aug 11, 2017
11.65
11.98
11.44
11.90
5,737,350
+0.21(+1.80%)
Aug 10, 2017
11.63
12.19
11.54
11.69
7,812,393
+0.10(+0.86%)
Aug 09, 2017
11.50
11.82
11.40
11.59
6,969,230
+0.59(+5.36%)
Aug 08, 2017
10.98
11.33
10.90
11.00
4,774,897
-0.23(-2.05%)
Aug 07, 2017
11.53
11.72
11.19
11.23
3,749,095
-0.42(-3.61%)
Aug 04, 2017
11.68
11.17
11.65
4,924,371
+0.48(+4.30%)
Aug 03, 2017
11.97
11.99
10.92
11.17
9,990,033
-0.84(-6.99%)
Aug 02, 2017
12.67
12.79
11.98
12.01
7,672,721
-0.70(-5.51%)
Aug 01, 2017
12.47
12.95
12.47
12.71
6,358,966
+0.09(+0.71%)
Jul 31, 2017
13.60
13.68
12.49
12.62
6,812,489
-1.08(-7.88%)
Jul 28, 2017
13.80
14.02
13.50
13.70
3,269,594
-0.16(-1.15%)
Jul 27, 2017
13.61
14.07
13.43
13.86
3,415,642
+0.30(+2.21%)
Jul 26, 2017
13.21
13.86
13.09
13.56
4,383,817
+0.42(+3.20%)
Jul 25, 2017
13.07
13.36
12.93
13.14
5,042,420
+0.25(+1.94%)
Jul 24, 2017
13.29
13.29
12.85
12.89
2,667,994
-0.33(-2.50%)
Jul 21, 2017
13.35
13.42
13.04
13.22
4,242,228
-0.17(-1.27%)
Jul 20, 2017
13.74
13.88
13.37
13.39
5,078,349
-0.36(-2.62%)
Jul 19, 2017
13.29
13.81
13.22
13.75
6,755,045
+0.48(+3.62%)
Jul 18, 2017
13.69
13.71
13.09
13.27
4,230,781
-0.26(-1.92%)
Jul 17, 2017
13.75
14.12
13.38
13.53
4,462,289
-0.22(-1.60%)
Jul 14, 2017
13.97
14.05
13.74
13.75
2,463,663
-0.17(-1.22%)
Jul 13, 2017
13.95
14.02
13.79
13.92
3,339,705
-0.04(-0.29%)
Jul 12, 2017
14.39
14.57
13.91
13.96
3,001,878
-0.29(-2.04%)
Jul 11, 2017
14.29
14.55
13.25
14.25
9,136,086
-0.08(-0.56%)
Jul 10, 2017
13.86
14.43
13.70
14.33
2,876,994
+0.36(+2.58%)
Jul 07, 2017
14.28
14.28
13.57
13.97
2,703,701
-0.16(-1.13%)
Jul 06, 2017
14.69
14.81
14.10
14.13
3,524,630
-0.39(-2.69%)
Jul 05, 2017
14.84
14.88
14.42
14.52
2,364,401
-0.54(-3.59%)
Jul 03, 2017
14.88
15.09
14.79
15.06
1,124,546
+0.31(+2.10%)
Jun 30, 2017
14.98
14.98
14.53
14.75
2,412,992
-0.14(-0.94%)
Jun 29, 2017
14.68
14.98
14.59
14.89
3,482,674
+0.31(+2.13%)
Jun 28, 2017
14.63
14.96
14.48
14.58
3,165,070
+0.01(+0.07%)
Jun 27, 2017
14.39
14.78
14.37
14.57
2,606,212
+0.24(+1.67%)
Jun 26, 2017
14.26
14.69
14.17
14.33
3,785,632
+0.13(+0.92%)
Jun 23, 2017
13.54
14.22
13.46
14.20
5,346,591
+0.71(+5.26%)
Jun 22, 2017
12.93
13.62
12.83
13.49
3,836,383
+0.59(+4.57%)
Jun 21, 2017
12.78
13.15
12.58
12.90
4,937,369
+0.16(+1.26%)
Jun 20, 2017
12.95
12.95
12.47
12.74
4,266,740
-0.45(-3.41%)
Jun 19, 2017
13.18
13.51
12.92
13.19
6,574,931
+0.16(+1.23%)
Jun 16, 2017
13.28
13.30
12.91
13.03
5,986,932
-0.14(-1.06%)
Jun 15, 2017
13.42
13.50
13.06
13.17
5,450,279
-0.33(-2.44%)
Jun 14, 2017
14.22
14.26
13.41
13.50
3,347,393
-0.81(-5.66%)
Jun 13, 2017
13.97
14.46
13.83
14.31
3,476,463
+0.39(+2.80%)
Jun 12, 2017
13.91
14.17
13.66
13.92
3,773,366
+0.20(+1.46%)
Jun 09, 2017
13.05
13.90
12.99
13.72
3,902,817
+0.71(+5.46%)
Jun 08, 2017
13.00
13.29
12.99
13.01
4,909,889
-0.09(-0.69%)
Jun 07, 2017
13.68
13.98
13.04
13.10
4,504,698
-0.69(-5.00%)
Jun 06, 2017
13.30
13.87
13.07
13.79
3,524,657
+0.55(+4.15%)
Jun 05, 2017
13.30
13.48
13.18
13.24
2,892,094
-0.15(-1.12%)
Jun 02, 2017
14.05
14.14
13.30
13.39
4,940,263
-0.75(-5.30%)
Jun 01, 2017
14.39
14.50
14.09
14.14
3,239,381
-0.21(-1.46%)
May 31, 2017
14.09
14.37
13.77
14.35
5,316,894
+0.14(+0.99%)
May 30, 2017
15.02
15.02
14.21
14.21
5,607,483
-0.99(-6.51%)
May 26, 2017
15.12
15.31
15.02
15.20
2,078,972
+0.10(+0.66%)
May 25, 2017
15.46
15.89
14.87
15.10
4,457,374
-0.37(-2.39%)
May 24, 2017
15.93
16.06
15.32
15.47
3,174,886
-0.48(-3.01%)
May 23, 2017
16.14
16.14
15.90
15.95
2,930,037
-0.07(-0.44%)
May 22, 2017
16.28
16.32
15.86
16.02
2,870,770
-0.09(-0.56%)
May 19, 2017
15.96
16.30
15.83
16.11
3,667,989
+0.33(+2.09%)
May 18, 2017
15.90
16.10
15.75
15.78
3,838,401
-0.25(-1.56%)
May 17, 2017
16.21
16.51
16.01
16.03
2,158,039
-0.38(-2.32%)
May 16, 2017
17.00
17.03
16.30
16.41
2,272,545
-0.55(-3.24%)
May 15, 2017
17.04
17.16
16.90
16.96
4,010,255
+0.25(+1.50%)
May 12, 2017
16.74
16.99
16.65
16.71
2,742,104
-0.07(-0.42%)
May 11, 2017
16.53
17.00
16.40
16.78
5,115,288
+0.32(+1.94%)
May 10, 2017
16.24
16.70
16.11
16.46
5,762,722
+0.34(+2.11%)
May 09, 2017
16.94
16.94
15.81
16.12
5,335,480
+0.33(+2.09%)
May 08, 2017
15.65
15.95
15.49
15.79
3,019,187
+0.10(+0.64%)
May 05, 2017
15.14
15.73
15.05
15.69
4,579,738
+0.65(+4.32%)
May 04, 2017
15.42
15.43
14.77
15.04
4,151,323
-0.50(-3.22%)
May 03, 2017
15.58
15.75
15.38
15.54
2,814,052
-0.08(-0.51%)
May 02, 2017
15.64
15.98
15.49
15.62
2,346,824
-0.01(-0.06%)
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
.