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, 2019
6.690
6.705
6.485
6.550
3,895,180
-0.12(-1.80%)
Apr 29, 2019
6.640
6.740
6.590
6.670
2,287,681
+0.00(+0.00%)
Apr 26, 2019
6.630
6.800
6.540
6.670
3,767,200
-0.03(-0.45%)
Apr 25, 2019
6.940
7.000
6.700
6.700
3,726,857
-0.17(-2.47%)
Apr 24, 2019
7.130
7.180
6.830
6.870
2,905,733
-0.27(-3.78%)
Apr 23, 2019
7.020
7.280
6.940
7.140
3,524,181
+0.05(+0.71%)
Apr 22, 2019
6.710
7.120
6.660
7.090
3,803,748
+0.40(+5.98%)
Apr 18, 2019
7.040
7.145
6.660
6.690
7,434,800
-0.50(-6.95%)
Apr 17, 2019
7.450
7.490
7.160
7.190
3,369,428
-0.24(-3.23%)
Apr 16, 2019
7.460
7.530
7.310
7.430
3,312,365
-0.07(-0.93%)
Apr 15, 2019
7.690
7.855
7.490
7.500
3,673,936
-0.24(-3.10%)
Apr 12, 2019
7.860
7.945
7.690
7.740
3,797,900
+0.15(+1.98%)
Apr 11, 2019
7.750
7.780
7.540
7.590
4,402,055
-0.20(-2.57%)
Apr 10, 2019
7.870
7.920
7.700
7.790
3,032,593
-0.03(-0.38%)
Apr 09, 2019
7.910
7.970
7.590
7.820
3,421,950
-0.13(-1.64%)
Apr 08, 2019
7.950
8.120
7.800
7.950
2,717,297
+0.09(+1.15%)
Apr 05, 2019
7.700
7.910
7.640
7.860
3,401,600
+0.11(+1.42%)
Apr 04, 2019
7.600
7.770
7.470
7.750
5,004,121
+0.29(+3.89%)
Apr 03, 2019
8.080
8.090
7.460
7.460
4,679,212
-0.53(-6.63%)
Apr 02, 2019
8.080
8.110
7.930
7.990
2,418,696
-0.01(-0.12%)
Apr 01, 2019
8.120
8.130
7.960
8.000
2,285,603
-0.02(-0.25%)
Mar 29, 2019
8.160
8.240
8.000
8.020
3,175,800
-0.03(-0.37%)
Mar 28, 2019
7.940
8.060
7.820
8.050
2,372,326
+0.06(+0.75%)
Mar 27, 2019
7.860
8.040
7.570
7.990
3,926,054
+0.11(+1.40%)
Mar 26, 2019
7.930
8.150
7.850
7.880
4,095,319
+0.05(+0.64%)
Mar 25, 2019
7.570
7.970
7.490
7.830
4,050,353
+0.20(+2.62%)
Mar 22, 2019
7.810
7.860
7.385
7.630
5,352,100
-0.27(-3.42%)
Mar 21, 2019
7.700
7.970
7.700
7.900
3,672,511
+0.20(+2.60%)
Mar 20, 2019
7.450
7.890
7.420
7.700
2,584,857
+0.21(+2.80%)
Mar 19, 2019
7.720
7.720
7.470
7.490
2,442,304
-0.14(-1.83%)
Mar 18, 2019
7.380
7.640
7.365
7.630
2,987,450
+0.29(+3.95%)
Mar 15, 2019
7.670
7.740
7.265
7.340
7,731,800
-0.41(-5.29%)
Mar 14, 2019
7.690
7.900
7.620
7.750
3,170,417
+0.05(+0.65%)
Mar 13, 2019
7.780
7.870
7.545
7.700
2,706,538
-0.02(-0.26%)
Mar 12, 2019
7.340
7.745
7.310
7.720
3,145,833
+0.41(+5.61%)
Mar 11, 2019
7.260
7.360
7.160
7.310
3,594,849
+0.03(+0.41%)
Mar 08, 2019
7.690
7.700
7.180
7.280
4,547,200
-0.48(-6.19%)
Mar 07, 2019
7.880
7.900
7.600
7.760
2,634,661
-0.02(-0.26%)
Mar 06, 2019
8.020
8.020
7.740
7.780
2,734,178
-0.25(-3.11%)
Mar 05, 2019
8.220
8.230
7.870
8.030
2,557,126
-0.17(-2.07%)
Mar 04, 2019
7.880
8.320
7.880
8.200
5,365,643
+0.36(+4.59%)
Mar 01, 2019
7.700
8.030
7.660
7.840
4,977,600
+0.18(+2.35%)
Feb 28, 2019
7.750
7.870
7.280
7.660
4,075,474
-0.10(-1.29%)
Feb 27, 2019
8.040
8.090
7.720
7.760
4,141,869
-0.21(-2.63%)
Feb 26, 2019
8.180
8.350
7.960
7.970
2,408,578
-0.23(-2.80%)
Feb 25, 2019
8.040
8.270
8.010
8.200
2,424,170
+0.15(+1.86%)
Feb 22, 2019
8.000
8.100
7.940
8.050
2,050,800
+0.10(+1.26%)
Feb 21, 2019
8.220
8.220
7.920
7.950
2,200,362
-0.28(-3.40%)
Feb 20, 2019
8.020
8.300
8.000
8.230
2,495,978
+0.22(+2.75%)
Feb 19, 2019
8.020
8.070
7.920
8.010
2,100,526
-0.03(-0.37%)
Feb 15, 2019
7.800
8.050
7.800
8.040
2,073,000
+0.33(+4.28%)
Feb 14, 2019
7.680
7.890
7.650
7.710
2,514,528
-0.03(-0.39%)
Feb 13, 2019
7.600
7.790
7.550
7.740
2,025,732
+0.17(+2.25%)
Feb 12, 2019
7.650
7.820
7.470
7.570
3,114,762
+0.00(+0.00%)
Feb 11, 2019
7.280
7.570
7.180
7.570
4,407,997
+0.29(+3.98%)
Feb 08, 2019
7.250
7.360
7.190
7.280
3,128,800
-0.01(-0.14%)
Feb 07, 2019
7.680
7.700
7.240
7.290
4,697,297
-0.46(-5.94%)
Feb 06, 2019
7.930
7.990
7.750
7.750
3,843,180
-0.19(-2.39%)
Feb 05, 2019
8.410
8.410
7.820
7.940
5,599,130
-0.45(-5.36%)
Feb 04, 2019
8.320
8.405
8.230
8.390
2,410,498
-0.01(-0.12%)
Feb 01, 2019
8.410
8.565
8.350
8.400
2,855,400
+0.01(+0.12%)
Jan 31, 2019
8.740
8.760
8.310
8.390
2,511,668
-0.28(-3.23%)
Jan 30, 2019
8.410
8.715
8.375
8.670
3,801,269
+0.24(+2.85%)
Jan 29, 2019
8.480
8.530
8.280
8.430
3,471,952
-0.13(-1.52%)
Jan 28, 2019
8.660
8.680
8.420
8.560
4,105,719
-0.27(-3.06%)
Jan 25, 2019
8.800
8.910
8.750
8.830
2,408,900
+0.07(+0.80%)
Jan 24, 2019
8.630
8.860
8.530
8.760
1,838,377
+0.14(+1.62%)
Jan 23, 2019
8.950
8.990
8.510
8.620
2,840,284
-0.18(-2.05%)
Jan 22, 2019
9.140
9.156
8.720
8.800
6,011,546
-0.45(-4.86%)
Jan 18, 2019
9.520
9.600
8.950
9.250
9,404,700
+0.43(+4.88%)
Jan 17, 2019
8.950
9.140
8.590
8.820
5,185,133
-0.08(-0.90%)
Jan 16, 2019
8.680
9.010
8.555
8.900
4,547,737
+0.26(+3.01%)
Jan 15, 2019
8.370
8.690
8.260
8.640
4,263,238
+0.35(+4.22%)
Jan 14, 2019
8.120
8.370
8.040
8.290
3,880,174
+0.13(+1.59%)
Jan 11, 2019
8.000
8.200
7.830
8.160
3,211,200
+0.08(+0.99%)
Jan 10, 2019
7.880
8.140
7.670
8.080
4,066,207
+0.13(+1.64%)
Jan 09, 2019
7.740
7.980
7.580
7.950
3,525,454
+0.28(+3.65%)
Jan 08, 2019
7.720
7.810
7.410
7.670
4,197,376
+0.05(+0.66%)
Jan 07, 2019
7.350
7.660
7.290
7.620
4,827,623
+0.31(+4.24%)
Jan 04, 2019
7.120
7.310
7.070
7.310
3,321,800
+0.36(+5.18%)
Jan 03, 2019
6.900
7.170
6.780
6.950
4,391,565
+0.00(+0.00%)
Jan 02, 2019
6.400
7.120
6.360
6.950
4,514,252
+0.40(+6.11%)
Dec 31, 2018
6.860
6.940
6.460
6.550
4,459,900
-0.26(-3.82%)
Dec 28, 2018
6.970
7.035
6.760
6.810
3,585,100
-0.13(-1.87%)
Dec 27, 2018
6.720
6.950
6.530
6.940
4,221,422
+0.11(+1.61%)
Dec 26, 2018
6.400
6.850
6.180
6.830
6,048,548
+0.53(+8.41%)
Dec 24, 2018
6.650
6.690
6.265
6.300
2,787,600
-0.39(-5.83%)
Dec 21, 2018
7.050
7.170
6.620
6.690
8,728,300
-0.36(-5.11%)
Dec 20, 2018
7.400
7.660
6.990
7.050
7,708,230
-0.43(-5.75%)
Dec 19, 2018
7.780
7.965
7.175
7.480
6,187,427
-0.27(-3.48%)
Dec 18, 2018
7.950
7.990
7.560
7.750
5,774,801
-0.10(-1.27%)
Dec 17, 2018
8.520
8.660
7.760
7.850
5,026,245
-0.73(-8.51%)
Dec 14, 2018
9.430
9.480
8.510
8.580
4,896,200
-1.00(-10.44%)
Dec 13, 2018
9.440
9.700
9.300
9.580
5,945,798
+0.15(+1.59%)
Dec 12, 2018
9.830
9.912
9.410
9.430
6,377,614
-0.32(-3.28%)
Dec 11, 2018
9.660
10.09
9.611
9.750
35,553,176
+0.23(+2.42%)
Dec 10, 2018
9.210
9.650
9.070
9.520
7,106,929
+0.20(+2.15%)
Dec 07, 2018
9.120
9.640
9.080
9.320
6,173,400
+0.14(+1.53%)
Dec 06, 2018
8.850
9.230
8.730
9.180
5,255,355
+0.20(+2.23%)
Dec 04, 2018
8.890
9.230
8.730
8.980
6,826,400
+0.12(+1.35%)
Dec 03, 2018
8.830
8.870
8.330
8.860
4,375,905
+0.34(+3.99%)
Nov 30, 2018
8.470
8.610
8.410
8.520
3,836,500
-0.06(-0.70%)
Nov 29, 2018
8.810
8.880
8.520
8.580
2,496,597
-0.23(-2.61%)
Nov 28, 2018
8.510
8.830
8.460
8.810
3,410,040
+0.29(+3.40%)
Nov 27, 2018
8.730
8.750
8.410
8.520
2,142,690
-0.25(-2.85%)
Nov 26, 2018
8.600
8.833
8.510
8.770
2,485,513
+0.26(+3.06%)
Nov 23, 2018
8.410
8.700
8.400
8.510
2,140,000
-0.06(-0.70%)
Nov 21, 2018
8.570
8.570
8.570
0
+0.28(+3.38%)
Nov 20, 2018
8.620
8.710
8.070
8.290
4,318,760
-0.51(-5.80%)
Nov 19, 2018
8.640
8.810
8.430
8.800
4,046,883
+0.08(+0.92%)
Nov 16, 2018
9.090
9.170
8.565
8.720
4,315,900
-0.36(-3.96%)
Nov 15, 2018
9.110
9.290
8.895
9.080
3,982,801
-0.18(-1.94%)
Nov 14, 2018
9.760
9.880
9.060
9.260
5,541,221
-0.23(-2.42%)
Nov 13, 2018
9.400
9.895
9.340
9.490
5,335,364
+0.16(+1.71%)
Nov 12, 2018
9.880
9.970
9.310
9.330
3,747,294
-0.32(-3.32%)
Nov 09, 2018
9.470
9.840
9.370
9.650
3,256,600
+0.11(+1.15%)
Nov 08, 2018
9.760
9.905
9.500
9.540
2,817,295
-0.27(-2.75%)
Nov 07, 2018
10.06
10.09
9.700
9.810
3,516,131
-0.04(-0.41%)
Nov 06, 2018
9.850
10.02
9.730
9.850
2,799,879
-0.02(-0.20%)
Nov 05, 2018
9.800
10.24
9.700
9.870
6,223,745
+0.77(+8.46%)
Nov 02, 2018
9.550
9.620
8.920
9.100
5,702,300
-0.28(-2.99%)
Nov 01, 2018
9.220
9.520
9.040
9.380
6,923,936
+0.27(+2.96%)
Oct 31, 2018
8.750
9.395
8.705
9.110
5,230,718
+0.45(+5.20%)
Oct 30, 2018
8.520
8.860
8.320
8.660
3,968,108
+0.09(+1.05%)
Oct 29, 2018
8.940
9.210
8.435
8.570
4,581,401
-0.36(-4.03%)
Oct 26, 2018
9.270
9.270
8.750
8.930
4,939,500
-0.47(-5.00%)
Oct 25, 2018
9.340
9.490
9.030
9.400
3,191,704
+0.20(+2.17%)
Oct 24, 2018
10.19
10.40
9.200
9.200
6,857,455
-1.06(-10.33%)
Oct 23, 2018
10.23
10.45
9.920
10.26
3,175,101
-0.10(-0.97%)
Oct 22, 2018
11.04
11.09
10.26
10.36
3,317,661
-0.73(-6.58%)
Oct 19, 2018
10.66
11.20
10.62
11.09
2,844,100
+0.48(+4.52%)
Oct 18, 2018
10.89
10.96
10.51
10.61
2,899,172
-0.37(-3.37%)
Oct 17, 2018
11.16
11.27
10.90
10.98
2,236,478
-0.22(-1.96%)
Oct 16, 2018
10.83
11.27
10.60
11.20
2,248,019
+0.43(+3.99%)
Oct 15, 2018
10.55
10.88
10.48
10.77
2,634,060
+0.28(+2.67%)
Oct 12, 2018
10.73
10.73
10.18
10.49
3,755,000
+0.06(+0.58%)
Oct 11, 2018
10.67
10.94
10.36
10.43
4,465,761
-0.62(-5.61%)
Oct 10, 2018
11.47
11.59
11.03
11.05
4,242,807
-0.40(-3.49%)
Oct 09, 2018
11.34
11.67
11.29
11.45
3,655,953
+0.19(+1.69%)
Oct 08, 2018
10.96
11.52
10.83
11.26
6,045,225
+0.22(+1.99%)
Oct 05, 2018
11.02
11.18
10.94
11.04
2,119,500
+0.11(+1.01%)
Oct 04, 2018
11.28
11.58
10.89
10.93
4,840,425
-0.37(-3.27%)
Oct 03, 2018
10.82
11.43
10.74
11.30
4,655,368
+0.69(+6.50%)
Oct 02, 2018
10.49
10.84
10.35
10.61
2,811,982
+0.07(+0.66%)
Oct 01, 2018
10.45
10.64
10.33
10.54
2,780,497
+0.13(+1.25%)
Sep 28, 2018
10.46
10.77
10.39
10.41
3,042,900
-0.18(-1.70%)
Sep 27, 2018
10.34
10.62
10.25
10.59
3,943,945
+0.33(+3.22%)
Sep 26, 2018
10.99
11.00
10.09
10.26
11,772,109
-0.89(-7.98%)
Sep 25, 2018
11.12
11.27
10.91
11.15
2,645,818
+0.07(+0.63%)
Sep 24, 2018
11.84
11.94
11.05
11.08
4,665,135
-0.68(-5.78%)
Sep 21, 2018
11.69
11.82
11.59
11.76
5,284,900
+0.04(+0.34%)
Sep 20, 2018
11.51
11.83
11.49
11.72
4,007,607
+0.34(+2.99%)
Sep 19, 2018
11.08
11.43
11.03
11.38
2,823,906
+0.32(+2.89%)
Sep 18, 2018
10.80
11.06
10.80
11.06
1,653,685
+0.40(+3.75%)
Sep 17, 2018
10.77
10.85
10.62
10.66
1,692,784
-0.06(-0.56%)
Sep 14, 2018
10.73
10.84
10.63
10.72
3,363,600
+0.01(+0.09%)
Sep 13, 2018
10.55
10.74
10.45
10.71
2,313,036
+0.15(+1.42%)
Sep 12, 2018
10.42
11.25
10.36
10.56
2,185,637
+0.27(+2.62%)
Sep 11, 2018
10.18
10.31
10.09
10.29
3,827,233
+0.06(+0.59%)
Sep 10, 2018
10.33
10.36
10.07
10.23
3,330,448
-0.09(-0.87%)
Sep 07, 2018
10.25
10.36
10.07
10.32
3,633,100
-0.08(-0.77%)
Sep 06, 2018
11.09
11.09
10.40
10.40
3,153,554
-0.69(-6.22%)
Sep 05, 2018
11.24
11.24
10.93
11.09
2,991,120
-0.20(-1.77%)
Sep 04, 2018
11.77
11.87
11.15
11.29
2,060,325
-0.47(-4.00%)
Aug 31, 2018
11.76
11.76
11.76
0
+0.13(+1.12%)
Aug 30, 2018
11.45
11.69
11.25
11.63
3,408,386
+0.19(+1.66%)
Aug 29, 2018
11.41
11.48
11.14
11.44
2,543,515
+0.04(+0.35%)
Aug 28, 2018
11.73
11.81
11.36
11.40
1,856,693
-0.31(-2.65%)
Aug 27, 2018
11.74
11.95
11.60
11.71
1,994,867
+0.02(+0.17%)
Aug 24, 2018
11.67
11.74
11.61
11.69
2,269,700
+0.13(+1.12%)
Aug 23, 2018
11.73
11.83
11.40
11.56
2,646,508
-0.29(-2.45%)
Aug 22, 2018
11.99
12.08
11.84
11.85
3,564,787
+0.01(+0.08%)
Aug 21, 2018
11.17
11.87
11.12
11.84
5,058,227
+0.77(+6.96%)
Aug 20, 2018
11.14
11.15
10.92
11.07
4,617,945
-0.07(-0.63%)
Aug 17, 2018
11.15
11.31
11.06
11.14
3,046,100
-0.01(-0.09%)
Aug 16, 2018
11.19
11.26
11.03
11.15
2,320,051
-0.01(-0.09%)
Aug 15, 2018
11.14
11.21
10.74
11.16
4,520,083
-0.12(-1.06%)
Aug 14, 2018
11.21
11.29
11.13
11.28
2,080,474
+0.18(+1.62%)
Aug 13, 2018
11.44
11.47
11.09
11.10
1,997,129
-0.33(-2.89%)
Aug 10, 2018
11.31
11.48
11.20
11.43
3,120,400
+0.04(+0.35%)
Aug 09, 2018
11.41
11.52
11.36
11.39
2,546,742
-0.03(-0.26%)
Aug 08, 2018
11.62
11.62
11.37
11.42
3,020,669
-0.28(-2.39%)
Aug 07, 2018
11.72
11.95
11.58
11.70
2,142,720
+0.12(+1.04%)
Aug 06, 2018
11.39
11.69
11.39
11.58
2,880,494
+0.17(+1.49%)
Aug 03, 2018
11.20
11.59
11.08
11.41
3,972,200
+0.22(+1.97%)
Aug 02, 2018
11.61
11.61
10.74
11.19
5,819,917
-0.17(-1.50%)
Aug 01, 2018
11.35
11.62
11.19
11.36
3,631,712
-0.15(-1.30%)
Jul 31, 2018
11.32
11.59
11.27
11.51
4,200,890
+0.33(+2.95%)
Jul 30, 2018
11.10
11.26
11.04
11.18
3,039,978
+0.12(+1.08%)
Jul 27, 2018
11.85
11.85
11.02
11.06
4,148,700
-0.70(-5.95%)
Jul 26, 2018
11.81
11.95
11.68
11.76
2,986,219
-0.06(-0.51%)
Jul 25, 2018
11.82
11.91
11.60
11.82
2,808,885
+0.00(+0.00%)
Jul 24, 2018
11.90
12.00
11.78
11.82
2,800,078
+0.07(+0.60%)
Jul 23, 2018
11.95
11.96
11.74
11.75
2,477,964
-0.11(-0.93%)
Jul 20, 2018
11.96
11.97
11.73
11.86
3,544,032
-0.07(-0.59%)
Jul 19, 2018
11.74
11.95
11.69
11.93
2,532,586
+0.18(+1.53%)
Jul 18, 2018
11.99
11.99
11.60
11.75
3,734,430
-0.26(-2.16%)
Jul 17, 2018
12.00
12.15
11.81
12.01
3,417,732
-0.08(-0.66%)
Jul 16, 2018
11.96
12.14
11.80
12.09
4,268,141
+0.00(+0.00%)
Jul 13, 2018
12.08
12.26
12.03
12.09
3,353,719
+0.04(+0.33%)
Jul 12, 2018
12.34
12.63
11.94
12.05
3,389,860
-0.27(-2.19%)
Jul 11, 2018
12.63
12.65
12.29
12.32
3,501,433
-0.39(-3.07%)
Jul 10, 2018
13.38
13.41
12.63
12.71
4,663,261
-0.51(-3.86%)
Jul 09, 2018
13.26
13.39
13.05
13.22
5,429,245
-0.01(-0.08%)
Jul 06, 2018
12.87
13.24
12.79
13.23
3,249,130
+0.46(+3.60%)
Jul 05, 2018
12.71
12.84
12.55
12.77
4,299,093
+0.07(+0.55%)
Jul 03, 2018
12.70
12.70
12.70
0
+0.17(+1.36%)
Jul 02, 2018
12.50
12.56
12.32
12.53
3,353,426
-0.04(-0.32%)
Jun 29, 2018
12.36
12.68
12.36
12.57
3,642,083
+0.18(+1.45%)
Jun 28, 2018
12.27
12.55
12.16
12.39
4,495,003
+0.22(+1.81%)
Jun 27, 2018
12.67
12.70
12.08
12.17
6,245,270
-0.25(-2.01%)
Jun 26, 2018
11.79
12.53
11.64
12.42
6,473,456
+0.66(+5.61%)
Jun 25, 2018
11.63
11.89
11.53
11.76
4,669,323
+0.14(+1.20%)
Jun 22, 2018
11.68
11.71
11.35
11.62
25,780,860
+0.21(+1.84%)
Jun 21, 2018
11.17
11.69
11.17
11.41
5,008,442
+0.13(+1.15%)
Jun 20, 2018
11.24
11.34
10.93
11.28
4,216,466
+0.19(+1.71%)
Jun 19, 2018
11.14
10.50
11.09
4,157,525
+0.33(+3.07%)
Jun 18, 2018
10.68
10.96
10.68
10.76
6,392,339
+0.06(+0.56%)
Jun 15, 2018
11.07
10.68
10.70
5,742,352
-0.37(-3.34%)
Jun 14, 2018
11.32
11.42
10.98
11.07
3,097,127
-0.21(-1.86%)
Jun 13, 2018
10.81
11.37
10.62
11.28
4,933,282
+0.48(+4.44%)
Jun 12, 2018
10.63
10.84
10.56
10.80
3,530,500
+0.18(+1.69%)
Jun 11, 2018
10.31
10.63
10.29
10.62
3,045,700
+0.33(+3.21%)
Jun 08, 2018
10.49
10.49
10.21
10.29
3,866,869
-0.19(-1.81%)
Jun 07, 2018
10.42
10.55
10.31
10.48
3,103,489
+0.34(+3.35%)
Jun 06, 2018
10.00
10.14
3,933,802
-0.15(-1.46%)
Jun 05, 2018
10.30
10.49
10.13
10.29
4,746,486
-0.10(-0.96%)
Jun 04, 2018
11.46
11.53
10.32
10.39
5,506,524
-1.01(-8.86%)
Jun 01, 2018
11.10
11.48
11.09
11.40
3,361,407
+0.29(+2.61%)
May 31, 2018
11.09
11.45
10.98
11.11
4,323,702
-0.05(-0.45%)
May 30, 2018
10.77
11.17
10.60
11.16
4,980,197
+0.63(+5.98%)
May 29, 2018
10.19
10.53
10.17
10.53
2,513,311
+0.15(+1.45%)
May 25, 2018
10.38
10.38
10.38
0
-0.03(-0.29%)
May 24, 2018
10.43
10.63
10.32
10.41
3,785,049
-0.18(-1.70%)
May 23, 2018
10.64
10.69
10.29
10.59
4,254,272
-0.06(-0.56%)
May 22, 2018
11.16
11.28
10.60
10.65
4,746,500
-0.44(-3.97%)
May 21, 2018
10.76
11.11
10.60
11.09
4,328,690
+0.44(+4.13%)
May 18, 2018
11.13
11.14
10.52
10.65
4,379,012
-0.45(-4.05%)
May 17, 2018
10.94
11.14
10.80
11.10
4,851,599
+0.18(+1.65%)
May 16, 2018
10.63
11.14
10.56
10.92
5,553,598
+0.08(+0.74%)
May 15, 2018
10.59
10.93
10.51
10.84
2,965,009
+0.29(+2.75%)
May 14, 2018
10.42
10.80
10.40
10.55
3,970,847
+0.24(+2.33%)
May 11, 2018
10.40
10.46
10.27
10.31
3,111,384
-0.04(-0.39%)
May 10, 2018
10.62
10.62
10.08
10.35
4,907,944
-0.15(-1.43%)
May 09, 2018
9.600
10.83
9.550
10.50
10,788,633
+1.45(+16.02%)
May 08, 2018
9.100
9.170
8.600
9.050
4,556,750
+0.01(+0.11%)
May 07, 2018
9.090
9.460
8.980
9.040
3,075,390
+0.13(+1.46%)
May 04, 2018
8.720
8.980
8.720
8.910
2,684,366
+0.15(+1.71%)
May 03, 2018
9.170
9.290
8.760
8.760
2,665,677
-0.47(-5.09%)
May 02, 2018
9.240
9.415
9.080
9.230
3,200,126
-0.05(-0.54%)
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
.