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, 2020
2.240
2.630
2.130
2.560
11,591,388
+0.34(+15.32%)
Apr 29, 2020
2.100
2.280
1.950
2.220
7,554,090
+0.20(+9.90%)
Apr 28, 2020
1.950
2.110
1.850
2.020
6,552,214
+0.15(+8.02%)
Apr 27, 2020
1.530
1.870
1.400
1.870
6,964,807
+0.24(+14.72%)
Apr 24, 2020
1.480
1.660
1.340
1.630
5,381,200
+0.11(+7.24%)
Apr 23, 2020
1.720
1.880
1.450
1.520
10,172,732
-0.20(-11.63%)
Apr 22, 2020
1.410
1.820
1.400
1.720
17,785,612
+0.30(+21.13%)
Apr 21, 2020
0.7100
1.480
0.7100
1.420
23,844,544
+0.64(+82.05%)
Apr 20, 2020
0.5900
0.8000
0.5800
0.7800
6,385,874
+0.06(+9.06%)
Apr 17, 2020
0.7200
0.7490
0.6660
0.7152
4,041,600
-0.00(-0.67%)
Apr 16, 2020
0.6900
0.7300
0.6200
0.7200
3,958,272
+0.05(+7.46%)
Apr 15, 2020
0.6000
0.6800
0.5600
0.6700
3,248,065
+0.07(+11.65%)
Apr 14, 2020
0.7300
0.7300
0.5901
0.6001
4,772,093
-0.13(-17.79%)
Apr 13, 2020
0.7800
0.7900
0.6900
0.7300
4,574,339
+0.08(+12.31%)
Apr 09, 2020
0.6200
0.7795
0.6200
0.6500
6,190,400
+0.05(+8.33%)
Apr 08, 2020
0.5400
0.6000
0.5300
0.6000
3,512,393
+0.08(+15.38%)
Apr 07, 2020
0.5300
0.5800
0.5100
0.5200
4,367,035
+0.01(+1.96%)
Apr 06, 2020
0.4500
0.5500
0.4400
0.5100
3,341,948
+0.03(+5.85%)
Apr 03, 2020
0.4971
0.5250
0.4272
0.4818
5,028,400
+0.01(+2.58%)
Apr 02, 2020
0.4362
0.5829
0.4100
0.4697
4,121,733
+0.06(+15.83%)
Apr 01, 2020
0.4421
0.4800
0.4000
0.4055
2,872,022
-0.03(-7.84%)
Mar 31, 2020
0.4600
0.4800
0.4400
0.4400
3,857,874
-0.01(-2.22%)
Mar 30, 2020
0.5300
0.5300
0.4400
0.4500
4,225,193
-0.08(-15.82%)
Mar 27, 2020
0.5805
0.5988
0.5346
0.5346
3,014,200
-0.04(-7.48%)
Mar 26, 2020
0.6421
0.6500
0.4800
0.5778
5,132,855
-0.06(-9.72%)
Mar 25, 2020
0.7200
0.7300
0.5900
0.6400
3,831,815
-0.08(-11.11%)
Mar 24, 2020
0.7100
0.7500
0.6400
0.7200
4,362,454
+0.06(+8.55%)
Mar 23, 2020
0.6763
0.7700
0.6300
0.6633
3,944,157
-0.04(-6.06%)
Mar 20, 2020
0.7663
0.7700
0.6695
0.7061
7,176,400
-0.04(-5.85%)
Mar 19, 2020
0.6900
0.7900
0.5500
0.7500
6,721,103
+0.12(+19.05%)
Mar 18, 2020
0.6100
0.7300
0.4800
0.6300
9,998,072
-0.05(-7.35%)
Mar 17, 2020
0.9200
0.9500
0.6100
0.6800
10,653,662
-0.27(-28.42%)
Mar 16, 2020
0.7000
1.110
0.5600
0.9500
19,501,676
-1.79(-65.33%)
Mar 13, 2020
0.4600
2.740
0.4000
2.740
9,802,000
+2.34(+585.00%)
Mar 12, 2020
0.3600
0.4300
0.3500
0.4000
8,670,285
+0.01(+2.56%)
Mar 11, 2020
0.5500
0.5500
0.3700
0.3900
7,101,373
-0.12(-23.53%)
Mar 10, 2020
0.6270
0.6300
0.4200
0.5100
10,357,035
+0.00(+0.37%)
Mar 09, 2020
0.4600
0.6399
0.3700
0.5081
17,868,248
+0.01(+1.30%)
Mar 06, 2020
0.5500
0.5599
0.5000
0.5016
8,826,600
-0.06(-10.43%)
Mar 05, 2020
0.6100
0.6100
0.5400
0.5600
8,163,252
-0.08(-12.50%)
Mar 04, 2020
0.6232
0.6600
0.6200
0.6400
5,272,745
+0.04(+6.26%)
Mar 03, 2020
0.6500
0.6600
0.5491
0.6023
8,165,512
-0.05(-6.98%)
Mar 02, 2020
0.7600
0.7700
0.6379
0.6475
10,229,236
-0.17(-21.00%)
Feb 28, 2020
0.7000
0.8250
0.5000
0.8196
25,722,800
-0.08(-8.93%)
Feb 27, 2020
0.9500
0.9500
0.8500
0.9000
6,940,531
-0.10(-10.00%)
Feb 26, 2020
1.110
1.120
1.000
1.000
5,075,507
-0.12(-10.71%)
Feb 25, 2020
1.170
1.210
1.040
1.120
4,798,635
-0.05(-4.27%)
Feb 24, 2020
1.170
1.210
1.120
1.170
2,869,054
-0.09(-7.14%)
Feb 21, 2020
1.280
1.290
1.170
1.260
2,981,400
-0.04(-3.08%)
Feb 20, 2020
1.300
1.340
1.240
1.300
4,760,020
+0.01(+0.78%)
Feb 19, 2020
1.350
1.350
1.230
1.290
4,867,446
-0.01(-0.77%)
Feb 18, 2020
1.250
1.350
1.250
1.300
3,578,986
+0.07(+5.69%)
Feb 14, 2020
1.230
1.300
1.210
1.230
3,188,300
+0.01(+0.82%)
Feb 13, 2020
1.220
1.290
1.200
1.220
3,356,595
+0.03(+2.52%)
Feb 12, 2020
1.130
1.220
1.110
1.190
5,336,032
+0.10(+9.17%)
Feb 11, 2020
1.170
1.180
1.060
1.090
7,450,375
-0.04(-3.54%)
Feb 10, 2020
1.340
1.340
1.120
1.130
8,344,525
-0.23(-16.91%)
Feb 07, 2020
1.440
1.450
1.350
1.360
5,746,600
-0.08(-5.56%)
Feb 06, 2020
1.500
1.510
1.420
1.440
3,073,343
-0.05(-3.36%)
Feb 05, 2020
1.380
1.530
1.380
1.490
5,367,155
+0.12(+8.76%)
Feb 04, 2020
1.410
1.440
1.350
1.370
5,001,594
-0.01(-0.72%)
Feb 03, 2020
1.550
1.560
1.370
1.380
6,369,607
-0.17(-10.97%)
Jan 31, 2020
1.550
1.590
1.480
1.550
3,887,900
-0.03(-1.90%)
Jan 30, 2020
1.530
1.590
1.470
1.580
3,324,222
+0.01(+0.64%)
Jan 29, 2020
1.640
1.670
1.550
1.570
4,330,542
-0.05(-3.09%)
Jan 28, 2020
1.600
1.640
1.540
1.620
4,426,507
+0.04(+2.53%)
Jan 27, 2020
1.590
1.630
1.570
1.580
4,975,368
-0.06(-3.66%)
Jan 24, 2020
1.650
1.700
1.570
1.640
5,865,200
-0.02(-1.20%)
Jan 23, 2020
1.710
1.760
1.650
1.660
5,450,167
-0.08(-4.60%)
Jan 22, 2020
1.700
1.740
1.630
1.740
4,404,706
+0.06(+3.57%)
Jan 21, 2020
1.870
1.870
1.620
1.680
11,285,586
-0.22(-11.58%)
Jan 17, 2020
2.070
2.074
1.880
1.900
7,234,800
-0.15(-7.32%)
Jan 16, 2020
2.080
2.180
2.050
2.050
5,677,191
-0.03(-1.44%)
Jan 15, 2020
2.170
2.190
2.060
2.080
4,857,065
-0.09(-4.15%)
Jan 14, 2020
2.200
2.220
2.090
2.170
4,842,599
+0.02(+0.93%)
Jan 13, 2020
2.340
2.350
2.100
2.150
7,583,050
-0.18(-7.73%)
Jan 10, 2020
2.500
2.520
2.260
2.330
7,438,900
-0.15(-6.05%)
Jan 09, 2020
2.540
2.570
2.360
2.480
5,725,241
-0.08(-3.13%)
Jan 08, 2020
2.820
2.820
2.510
2.560
4,951,217
-0.26(-9.22%)
Jan 07, 2020
2.840
2.930
2.720
2.820
5,428,879
-0.05(-1.74%)
Jan 06, 2020
2.960
2.970
2.790
2.870
5,541,335
-0.01(-0.35%)
Jan 03, 2020
3.030
3.050
2.810
2.880
5,786,800
+0.02(+0.70%)
Jan 02, 2020
3.080
3.090
2.810
2.860
3,975,961
-0.18(-5.92%)
Dec 31, 2019
2.930
3.130
2.900
3.040
4,378,100
+0.09(+3.05%)
Dec 30, 2019
2.950
3.060
2.890
2.950
5,454,875
+0.02(+0.68%)
Dec 27, 2019
3.150
3.240
2.920
2.930
4,049,100
-0.22(-6.98%)
Dec 26, 2019
3.160
3.310
3.110
3.150
3,959,985
+0.04(+1.29%)
Dec 24, 2019
3.130
3.260
3.060
3.110
2,411,400
+0.01(+0.32%)
Dec 23, 2019
3.040
3.140
2.980
3.100
7,513,404
+0.04(+1.31%)
Dec 20, 2019
3.340
3.380
3.000
3.060
13,477,400
-0.26(-7.83%)
Dec 19, 2019
3.080
3.330
3.070
3.320
7,572,379
+0.22(+7.10%)
Dec 18, 2019
2.920
3.120
2.920
3.100
6,231,665
+0.14(+4.73%)
Dec 17, 2019
2.780
2.990
2.780
2.960
6,422,454
+0.17(+6.09%)
Dec 16, 2019
2.780
2.980
2.770
2.790
4,451,560
+0.06(+2.20%)
Dec 13, 2019
2.980
3.000
2.710
2.730
4,866,000
-0.12(-4.21%)
Dec 12, 2019
2.700
2.870
2.700
2.850
4,793,216
+0.18(+6.74%)
Dec 11, 2019
2.670
2.770
2.610
2.670
2,566,429
-0.07(-2.55%)
Dec 10, 2019
2.740
2.790
2.680
2.740
4,376,798
+0.00(+0.00%)
Dec 09, 2019
2.610
2.830
2.590
2.740
3,465,957
+0.07(+2.62%)
Dec 06, 2019
2.460
2.720
2.460
2.670
4,847,800
+0.19(+7.66%)
Dec 05, 2019
2.510
2.590
2.450
2.480
2,414,226
-0.02(-0.60%)
Dec 04, 2019
2.480
2.620
2.470
2.495
3,664,833
+0.04(+1.84%)
Dec 03, 2019
2.400
2.530
2.340
2.450
3,088,237
+0.02(+0.82%)
Dec 02, 2019
2.440
2.490
2.380
2.430
4,300,957
+0.06(+2.53%)
Nov 29, 2019
2.540
2.570
2.370
2.370
2,410,800
-0.24(-9.20%)
Nov 27, 2019
2.490
2.625
2.460
2.610
2,792,300
+0.13(+5.24%)
Nov 26, 2019
2.560
2.620
2.440
2.480
4,230,583
-0.12(-4.62%)
Nov 25, 2019
2.610
2.680
2.585
2.600
3,588,863
-0.08(-2.99%)
Nov 22, 2019
2.660
2.790
2.580
2.680
4,997,400
+0.02(+0.75%)
Nov 21, 2019
2.790
2.840
2.620
2.660
3,813,937
-0.06(-2.21%)
Nov 20, 2019
2.780
2.900
2.610
2.720
6,885,584
-0.02(-0.73%)
Nov 19, 2019
2.760
2.800
2.670
2.740
2,268,847
-0.09(-3.18%)
Nov 18, 2019
3.090
3.090
2.730
2.830
5,001,705
-0.26(-8.41%)
Nov 15, 2019
3.000
3.140
2.820
3.090
5,215,100
+0.01(+0.32%)
Nov 14, 2019
3.220
3.280
3.050
3.080
2,270,199
-0.11(-3.45%)
Nov 13, 2019
3.270
3.330
3.130
3.190
2,652,232
-0.11(-3.33%)
Nov 12, 2019
3.370
3.443
3.220
3.300
3,234,789
-0.02(-0.60%)
Nov 11, 2019
3.450
3.530
3.320
3.320
5,646,452
-0.24(-6.61%)
Nov 08, 2019
3.470
3.560
3.390
3.555
2,540,600
+0.04(+0.99%)
Nov 07, 2019
3.470
3.600
3.430
3.520
3,793,738
+0.06(+1.73%)
Nov 06, 2019
3.460
3.620
3.400
3.460
3,924,133
-0.04(-1.14%)
Nov 05, 2019
3.660
3.880
3.460
3.500
5,713,796
-0.05(-1.41%)
Nov 04, 2019
3.240
3.629
3.210
3.550
7,500,850
+0.52(+17.16%)
Nov 01, 2019
2.700
3.110
2.595
3.030
7,040,900
+0.24(+8.60%)
Oct 31, 2019
2.800
2.870
2.680
2.790
4,209,489
-0.02(-0.71%)
Oct 30, 2019
3.090
3.130
2.790
2.810
5,264,565
-0.23(-7.57%)
Oct 29, 2019
2.850
3.080
2.800
3.040
5,419,639
+0.17(+5.92%)
Oct 28, 2019
3.050
3.240
2.860
2.870
5,872,182
-0.12(-4.01%)
Oct 25, 2019
2.720
3.030
2.680
2.990
4,685,100
+0.24(+8.73%)
Oct 24, 2019
2.800
2.800
2.640
2.750
4,380,289
+0.00(+0.00%)
Oct 23, 2019
2.580
2.800
2.490
2.750
4,381,190
+0.17(+6.59%)
Oct 22, 2019
2.540
2.670
2.420
2.580
5,235,069
+0.03(+1.18%)
Oct 21, 2019
2.600
2.650
2.510
2.550
7,213,259
-0.07(-2.67%)
Oct 18, 2019
2.790
2.840
2.600
2.620
5,854,900
-0.19(-6.76%)
Oct 17, 2019
2.670
2.840
2.600
2.810
4,010,594
+0.09(+3.31%)
Oct 16, 2019
2.710
2.840
2.700
2.720
2,991,459
+0.00(+0.00%)
Oct 15, 2019
2.720
2.890
2.650
2.720
4,165,398
-0.01(-0.37%)
Oct 14, 2019
2.720
2.800
2.640
2.730
3,360,913
-0.06(-2.15%)
Oct 11, 2019
2.610
2.820
2.590
2.790
4,226,500
+0.21(+7.93%)
Oct 10, 2019
2.490
2.620
2.460
2.585
3,559,957
+0.09(+3.82%)
Oct 09, 2019
2.470
2.540
2.425
2.490
5,544,438
+0.05(+2.05%)
Oct 08, 2019
2.510
2.630
2.440
2.440
4,099,850
-0.11(-4.31%)
Oct 07, 2019
2.580
2.660
2.510
2.550
5,278,869
-0.05(-1.92%)
Oct 04, 2019
2.490
2.660
2.400
2.600
6,493,900
+0.06(+2.36%)
Oct 03, 2019
2.420
2.610
2.420
2.540
7,518,262
+0.08(+3.25%)
Oct 02, 2019
2.460
2.590
2.370
2.460
7,451,483
-0.05(-1.99%)
Oct 01, 2019
2.710
2.780
2.500
2.510
3,564,116
-0.20(-7.38%)
Sep 30, 2019
2.870
2.910
2.600
2.710
4,940,599
-0.19(-6.55%)
Sep 27, 2019
2.820
2.970
2.770
2.900
3,009,000
-0.01(-0.34%)
Sep 26, 2019
3.030
3.050
2.750
2.910
4,065,818
-0.15(-4.90%)
Sep 25, 2019
3.020
3.115
2.870
3.060
5,016,678
+0.02(+0.66%)
Sep 24, 2019
3.180
3.240
3.000
3.040
5,193,145
-0.14(-4.40%)
Sep 23, 2019
3.200
3.240
3.100
3.180
4,149,328
-0.03(-0.93%)
Sep 20, 2019
3.170
3.260
3.070
3.210
5,568,000
+0.09(+2.88%)
Sep 19, 2019
3.320
3.320
3.060
3.120
4,286,887
-0.13(-4.00%)
Sep 18, 2019
3.260
3.300
3.110
3.250
3,384,584
-0.03(-0.91%)
Sep 17, 2019
3.450
3.580
3.250
3.280
8,558,259
-0.20(-5.75%)
Sep 16, 2019
3.420
3.600
3.140
3.480
10,667,882
+0.50(+16.78%)
Sep 13, 2019
2.930
3.050
2.820
2.980
3,964,800
+0.11(+3.83%)
Sep 12, 2019
3.010
3.050
2.830
2.870
5,557,777
-0.25(-8.01%)
Sep 11, 2019
3.080
3.340
2.935
3.120
6,272,147
+0.11(+3.65%)
Sep 10, 2019
3.130
3.460
2.960
3.010
8,520,837
-0.07(-2.27%)
Sep 09, 2019
2.680
3.200
2.680
3.080
8,301,769
+0.46(+17.56%)
Sep 06, 2019
2.720
2.745
2.570
2.620
4,648,300
-0.13(-4.73%)
Sep 05, 2019
2.640
2.850
2.630
2.750
5,543,817
+0.16(+6.18%)
Sep 04, 2019
2.520
2.670
2.480
2.590
6,057,711
+0.16(+6.58%)
Sep 03, 2019
2.380
2.450
2.280
2.430
5,299,751
+0.03(+1.25%)
Aug 30, 2019
2.640
2.650
2.360
2.400
4,332,200
-0.25(-9.43%)
Aug 29, 2019
2.550
2.720
2.540
2.650
3,830,387
+0.15(+6.00%)
Aug 28, 2019
2.430
2.575
2.430
2.500
3,690,265
+0.07(+2.88%)
Aug 27, 2019
2.580
2.590
2.400
2.430
3,153,447
-0.12(-4.71%)
Aug 26, 2019
2.630
2.710
2.510
2.550
3,850,161
-0.06(-2.30%)
Aug 23, 2019
2.720
2.725
2.483
2.610
7,946,500
-0.15(-5.43%)
Aug 22, 2019
3.040
3.060
2.760
2.760
6,428,116
-0.27(-8.91%)
Aug 21, 2019
3.090
3.155
2.970
3.030
3,944,201
+0.01(+0.33%)
Aug 20, 2019
3.150
3.180
2.990
3.020
4,569,517
-0.13(-4.13%)
Aug 19, 2019
3.040
3.210
3.040
3.150
6,183,605
+0.08(+2.61%)
Aug 16, 2019
2.950
3.100
2.890
3.070
5,701,400
+0.13(+4.42%)
Aug 15, 2019
2.990
3.020
2.840
2.940
3,917,658
-0.04(-1.34%)
Aug 14, 2019
3.120
3.160
2.950
2.980
4,155,999
-0.23(-7.17%)
Aug 13, 2019
3.350
3.460
3.150
3.210
6,261,265
-0.17(-5.03%)
Aug 12, 2019
3.330
3.410
3.200
3.380
3,023,530
+0.10(+3.05%)
Aug 09, 2019
3.350
3.450
3.270
3.280
4,305,800
-0.06(-1.80%)
Aug 08, 2019
3.290
3.420
3.180
3.340
3,813,482
+0.08(+2.45%)
Aug 07, 2019
3.030
3.330
2.940
3.260
5,755,978
+0.16(+5.16%)
Aug 06, 2019
3.260
3.310
2.990
3.100
6,298,643
-0.13(-4.02%)
Aug 05, 2019
3.320
3.370
3.200
3.230
4,803,133
-0.21(-6.10%)
Aug 02, 2019
3.470
3.640
3.210
3.440
6,148,200
-0.05(-1.43%)
Aug 01, 2019
3.710
3.790
3.420
3.490
5,621,826
-0.29(-7.67%)
Jul 31, 2019
3.820
3.980
3.740
3.780
6,416,790
+0.03(+0.80%)
Jul 30, 2019
3.220
3.810
3.200
3.750
7,186,567
+0.53(+16.46%)
Jul 29, 2019
3.250
3.310
3.130
3.220
5,851,552
-0.07(-2.13%)
Jul 26, 2019
3.400
3.470
3.230
3.290
5,517,800
-0.13(-3.80%)
Jul 25, 2019
3.760
3.830
3.380
3.420
8,660,141
-0.31(-8.31%)
Jul 24, 2019
3.790
3.860
3.710
3.730
4,528,594
-0.05(-1.32%)
Jul 23, 2019
3.700
3.780
3.670
3.780
5,204,511
+0.09(+2.44%)
Jul 22, 2019
3.700
3.740
3.610
3.690
5,472,705
+0.03(+0.82%)
Jul 19, 2019
3.670
3.715
3.530
3.660
7,424,100
+0.00(+0.00%)
Jul 18, 2019
3.710
3.790
3.560
3.660
7,804,747
-0.03(-0.81%)
Jul 17, 2019
3.940
4.020
3.660
3.690
9,975,358
-0.27(-6.82%)
Jul 16, 2019
4.150
4.230
3.870
3.960
4,719,869
-0.22(-5.26%)
Jul 15, 2019
4.170
4.240
4.110
4.180
6,536,493
-0.08(-1.88%)
Jul 12, 2019
4.300
4.440
4.240
4.260
5,812,300
-0.04(-0.93%)
Jul 11, 2019
4.520
4.630
4.280
4.300
4,655,027
-0.22(-4.87%)
Jul 10, 2019
4.400
4.520
4.310
4.520
5,734,497
+0.09(+2.03%)
Jul 09, 2019
4.450
4.530
4.350
4.430
3,398,196
-0.04(-0.89%)
Jul 08, 2019
4.600
4.700
4.470
4.470
3,546,617
-0.16(-3.46%)
Jul 05, 2019
4.470
4.711
4.470
4.630
2,991,400
+0.14(+3.23%)
Jul 03, 2019
4.540
4.585
4.400
4.485
2,252,800
-0.03(-0.77%)
Jul 02, 2019
4.840
4.860
4.450
4.520
5,056,291
-0.32(-6.61%)
Jul 01, 2019
5.000
5.130
4.810
4.840
4,348,591
-0.07(-1.43%)
Jun 28, 2019
4.870
5.000
4.810
4.910
4,212,500
+0.04(+0.82%)
Jun 27, 2019
4.820
5.010
4.800
4.870
2,453,098
+0.06(+1.25%)
Jun 26, 2019
4.800
4.940
4.720
4.810
3,739,644
+0.14(+3.00%)
Jun 25, 2019
4.830
4.910
4.660
4.670
3,967,843
-0.17(-3.51%)
Jun 24, 2019
4.800
5.090
4.780
4.840
4,713,966
+0.04(+0.83%)
Jun 21, 2019
4.800
4.910
4.670
4.800
5,277,800
+0.00(+0.00%)
Jun 20, 2019
4.970
5.120
4.750
4.800
5,283,325
-0.06(-1.23%)
Jun 19, 2019
5.030
5.090
4.830
4.860
3,461,557
-0.17(-3.38%)
Jun 18, 2019
4.950
5.160
4.900
5.030
2,277,083
+0.09(+1.82%)
Jun 17, 2019
4.750
4.960
4.650
4.940
2,146,072
+0.15(+3.13%)
Jun 14, 2019
5.000
5.060
4.790
4.790
2,923,900
-0.23(-4.58%)
Jun 13, 2019
4.860
5.020
4.790
5.020
2,828,888
+0.25(+5.24%)
Jun 12, 2019
4.800
4.930
4.720
4.770
3,691,779
-0.11(-2.25%)
Jun 11, 2019
4.920
5.110
4.780
4.880
5,206,995
+0.03(+0.62%)
Jun 10, 2019
5.290
5.350
4.830
4.850
5,679,956
-0.43(-8.14%)
Jun 07, 2019
5.340
5.450
5.210
5.280
3,334,000
-0.09(-1.68%)
Jun 06, 2019
5.530
5.590
5.200
5.370
5,735,770
-0.19(-3.42%)
Jun 05, 2019
5.960
5.970
5.490
5.560
3,150,086
-0.44(-7.33%)
Jun 04, 2019
5.600
6.080
5.600
6.000
4,182,283
+0.44(+7.91%)
Jun 03, 2019
5.430
5.600
5.380
5.560
2,598,237
+0.09(+1.65%)
May 31, 2019
5.420
5.540
5.400
5.470
2,775,500
-0.10(-1.80%)
May 30, 2019
5.840
5.920
5.540
5.570
3,699,110
-0.33(-5.59%)
May 29, 2019
5.860
5.900
5.650
5.900
4,589,425
+0.00(+0.00%)
May 28, 2019
6.190
6.240
5.870
5.900
2,389,832
-0.30(-4.84%)
May 24, 2019
6.300
6.370
6.050
6.200
3,471,300
-0.03(-0.48%)
May 23, 2019
6.370
6.520
6.190
6.230
4,481,636
-0.31(-4.74%)
May 22, 2019
6.740
6.840
6.480
6.540
2,167,604
-0.28(-4.11%)
May 21, 2019
6.710
6.895
6.690
6.820
2,236,626
+0.10(+1.49%)
May 20, 2019
6.820
6.920
6.680
6.720
2,188,817
-0.14(-2.04%)
May 17, 2019
7.120
7.160
6.860
6.860
1,554,800
-0.34(-4.72%)
May 16, 2019
7.240
7.330
7.140
7.200
1,618,960
+0.00(+0.00%)
May 15, 2019
6.960
7.220
6.880
7.200
1,987,303
+0.14(+1.98%)
May 14, 2019
6.920
7.100
6.900
7.060
2,468,119
+0.20(+2.92%)
May 13, 2019
7.290
7.350
6.820
6.860
4,078,413
-0.54(-7.30%)
May 10, 2019
7.360
7.475
7.300
7.400
2,083,300
+0.07(+0.95%)
May 09, 2019
6.990
7.400
6.990
7.330
2,451,659
+0.03(+0.41%)
May 08, 2019
7.260
7.480
7.170
7.300
3,898,978
+0.04(+0.55%)
May 07, 2019
6.910
7.300
6.760
7.260
5,831,601
+0.22(+3.12%)
May 06, 2019
6.730
7.080
6.650
7.040
3,349,001
+0.22(+3.23%)
May 03, 2019
6.370
6.910
6.330
6.820
5,781,000
+0.50(+7.91%)
May 02, 2019
6.390
6.480
6.220
6.320
5,081,769
-0.18(-2.77%)
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
.