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
Gogo Inc
(NQ:
GOGO
)
10.44
+0.25 (+2.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
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 (%)
May 31, 2018
4.890
5.130
4.850
5.130
1,758,583
+0.25(+5.12%)
May 30, 2018
5.070
5.080
4.550
4.880
3,897,388
-0.37(-7.05%)
May 29, 2018
5.150
5.397
5.090
5.250
3,231,388
+0.12(+2.34%)
May 25, 2018
5.130
5.130
5.130
0
+0.28(+5.77%)
May 24, 2018
4.820
5.030
4.806
4.850
1,996,184
+0.01(+0.21%)
May 23, 2018
4.870
5.093
4.840
4.840
1,732,620
-0.05(-1.02%)
May 22, 2018
5.140
5.185
4.870
4.890
2,778,305
-0.26(-5.05%)
May 21, 2018
5.050
5.280
5.050
5.150
1,434,694
-0.14(-2.65%)
May 18, 2018
5.290
5.510
5.240
5.290
1,370,008
-0.04(-0.75%)
May 17, 2018
5.220
5.390
5.150
5.330
1,328,610
+0.11(+2.11%)
May 16, 2018
5.460
5.539
5.210
5.220
2,258,976
-0.17(-3.15%)
May 15, 2018
5.640
5.640
5.340
5.390
2,144,542
-0.02(-0.37%)
May 14, 2018
5.460
5.710
5.400
5.410
1,717,438
-0.05(-0.92%)
May 11, 2018
5.770
5.790
5.420
5.460
1,963,818
-0.17(-3.02%)
May 10, 2018
5.410
5.930
5.380
5.630
4,209,876
+0.31(+5.83%)
May 09, 2018
5.200
5.839
5.140
5.320
6,496,342
+0.26(+5.14%)
May 08, 2018
7.830
7.835
5.050
5.060
13,782,181
-2.81(-35.66%)
May 07, 2018
8.340
8.390
7.860
7.865
1,920,932
-0.46(-5.58%)
May 04, 2018
8.600
8.990
8.250
8.330
3,320,217
-1.26(-13.14%)
May 03, 2018
9.410
9.650
9.380
9.590
1,423,973
+0.08(+0.84%)
May 02, 2018
9.540
9.720
9.430
9.510
734,539
-0.01(-0.11%)
May 01, 2018
9.370
9.520
9.190
9.520
604,235
+0.10(+1.06%)
Apr 30, 2018
9.530
9.550
9.315
9.420
634,203
-0.06(-0.63%)
Apr 27, 2018
9.330
9.510
9.210
9.480
829,039
+0.27(+2.93%)
Apr 26, 2018
9.020
9.230
8.963
9.210
799,277
+0.18(+1.99%)
Apr 25, 2018
9.040
9.060
8.830
9.030
477,692
+0.04(+0.44%)
Apr 24, 2018
9.030
9.220
8.890
8.990
882,885
+0.03(+0.33%)
Apr 23, 2018
9.080
9.120
8.895
8.960
443,715
-0.11(-1.21%)
Apr 20, 2018
9.120
9.355
9.050
9.070
620,830
-0.08(-0.87%)
Apr 19, 2018
9.150
9.300
9.030
9.150
479,038
-0.10(-1.08%)
Apr 18, 2018
9.720
9.739
9.170
9.250
1,077,564
-0.43(-4.44%)
Apr 17, 2018
9.340
9.730
9.296
9.680
1,065,228
+0.34(+3.64%)
Apr 16, 2018
9.040
9.420
8.970
9.340
819,784
+0.31(+3.43%)
Apr 13, 2018
8.950
9.250
8.890
9.030
942,303
+0.05(+0.56%)
Apr 12, 2018
8.960
9.120
8.780
8.980
809,030
+0.09(+1.01%)
Apr 11, 2018
8.880
9.040
8.700
8.890
1,074,153
+0.03(+0.34%)
Apr 10, 2018
8.850
9.180
8.480
8.860
1,699,197
+0.17(+1.96%)
Apr 09, 2018
8.540
8.860
8.480
8.690
900,859
+0.20(+2.36%)
Apr 06, 2018
8.450
8.700
8.350
8.490
1,152,556
-0.03(-0.35%)
Apr 05, 2018
8.520
8.720
8.330
8.520
786,145
+0.05(+0.59%)
Apr 04, 2018
8.280
8.490
8.210
8.470
604,672
+0.09(+1.07%)
Apr 03, 2018
8.280
8.440
8.020
8.380
655,319
+0.14(+1.70%)
Apr 02, 2018
8.640
8.700
8.070
8.240
1,216,862
-0.39(-4.52%)
Mar 29, 2018
8.630
8.630
8.630
0
+0.04(+0.47%)
Mar 28, 2018
8.700
8.940
8.551
8.590
907,022
-0.14(-1.60%)
Mar 27, 2018
8.840
9.110
8.700
8.730
879,069
-0.05(-0.57%)
Mar 26, 2018
8.940
9.000
8.620
8.780
913,366
-0.06(-0.68%)
Mar 23, 2018
9.050
9.140
8.820
8.840
724,055
-0.22(-2.43%)
Mar 22, 2018
9.180
9.540
8.741
9.060
882,756
-0.21(-2.27%)
Mar 21, 2018
9.180
9.360
9.100
9.270
373,611
+0.13(+1.42%)
Mar 20, 2018
9.360
9.570
9.050
9.140
709,210
-0.05(-0.54%)
Mar 19, 2018
9.330
9.350
8.990
9.190
690,892
-0.17(-1.82%)
Mar 16, 2018
9.210
9.640
9.050
9.360
1,214,983
+0.13(+1.41%)
Mar 15, 2018
9.500
9.590
9.200
9.230
538,756
-0.36(-3.75%)
Mar 14, 2018
9.820
9.878
9.550
9.590
578,685
-0.23(-2.34%)
Mar 13, 2018
9.540
9.840
9.470
9.820
1,141,693
+0.33(+3.48%)
Mar 12, 2018
9.250
9.540
9.130
9.490
1,574,952
+0.24(+2.59%)
Mar 09, 2018
9.220
9.310
9.080
9.250
757,830
+0.10(+1.09%)
Mar 08, 2018
9.160
9.455
9.110
9.150
1,494,143
+0.04(+0.44%)
Mar 07, 2018
9.430
9.110
1,540,994
-0.22(-2.36%)
Mar 06, 2018
9.730
9.770
8.640
9.330
3,739,680
-0.06(-0.64%)
Mar 05, 2018
9.320
9.524
9.300
9.390
517,072
+0.00(+0.00%)
Mar 02, 2018
9.250
9.445
9.160
9.390
785,128
+0.14(+1.51%)
Mar 01, 2018
9.060
9.310
8.970
9.250
771,847
+0.17(+1.87%)
Feb 28, 2018
9.600
9.630
9.060
9.080
746,876
-0.46(-4.82%)
Feb 27, 2018
9.510
9.980
9.500
9.540
1,322,399
+0.17(+1.81%)
Feb 26, 2018
8.900
9.380
8.830
9.370
1,170,564
+0.49(+5.52%)
Feb 23, 2018
8.850
9.220
8.620
8.880
3,219,367
-0.25(-2.74%)
Feb 22, 2018
9.130
4,102,950
-1.38(-13.13%)
Feb 21, 2018
10.52
10.84
10.41
10.51
1,517,858
+0.03(+0.29%)
Feb 20, 2018
10.22
10.56
10.11
10.48
1,195,964
+0.25(+2.44%)
Feb 16, 2018
10.23
10.23
10.23
0
+0.42(+4.28%)
Feb 15, 2018
9.250
9.990
9.250
9.810
2,184,328
+0.72(+7.92%)
Feb 14, 2018
8.580
9.170
8.580
9.090
970,584
+0.40(+4.60%)
Feb 13, 2018
8.680
8.750
8.600
8.690
569,587
-0.04(-0.46%)
Feb 12, 2018
8.800
8.952
8.580
8.730
907,715
-0.07(-0.80%)
Feb 09, 2018
8.850
8.965
8.520
8.800
1,675,178
-0.01(-0.11%)
Feb 08, 2018
9.150
9.150
8.700
8.810
1,429,445
-0.37(-4.03%)
Feb 07, 2018
8.900
9.250
8.900
9.180
1,511,330
+0.24(+2.68%)
Feb 06, 2018
8.800
9.040
8.740
8.940
1,308,451
-0.08(-0.89%)
Feb 05, 2018
9.110
9.268
8.930
9.020
834,967
-0.18(-1.96%)
Feb 02, 2018
9.150
9.380
9.060
9.200
896,720
-0.02(-0.22%)
Feb 01, 2018
9.590
9.670
9.150
9.220
1,306,330
-0.42(-4.36%)
Jan 31, 2018
9.680
9.770
9.540
9.640
815,004
-0.03(-0.31%)
Jan 30, 2018
9.810
9.860
9.580
9.670
869,775
-0.23(-2.32%)
Jan 29, 2018
10.00
10.08
9.830
9.900
604,241
-0.15(-1.49%)
Jan 26, 2018
10.05
10.20
9.990
10.05
652,770
+0.01(+0.10%)
Jan 25, 2018
10.24
10.46
9.960
10.04
774,185
-0.18(-1.76%)
Jan 24, 2018
10.51
10.56
10.21
10.22
827,340
-0.26(-2.48%)
Jan 23, 2018
10.44
10.52
10.31
10.48
769,109
+0.07(+0.67%)
Jan 22, 2018
10.20
10.43
10.16
10.41
479,325
+0.18(+1.76%)
Jan 19, 2018
10.11
10.28
9.960
10.23
507,139
+0.10(+0.99%)
Jan 18, 2018
10.17
10.31
10.06
10.13
472,941
-0.06(-0.59%)
Jan 17, 2018
10.10
10.28
9.850
10.19
862,211
+0.10(+0.99%)
Jan 16, 2018
10.35
10.46
10.02
10.09
963,417
-0.26(-2.51%)
Jan 12, 2018
10.35
10.35
10.35
0
-0.10(-0.96%)
Jan 11, 2018
10.56
10.75
10.31
10.45
1,280,925
-0.11(-1.04%)
Jan 10, 2018
10.51
10.56
677,039
-0.35(-3.21%)
Jan 09, 2018
10.96
11.22
10.82
10.91
554,677
-0.07(-0.64%)
Jan 08, 2018
11.13
11.36
10.90
10.98
689,285
-0.17(-1.52%)
Jan 05, 2018
11.15
11.36
11.05
11.15
624,455
+0.00(+0.00%)
Jan 04, 2018
11.38
11.41
11.13
11.15
623,579
-0.15(-1.33%)
Jan 03, 2018
11.45
11.63
11.23
11.30
864,280
-0.06(-0.53%)
Jan 02, 2018
11.35
11.41
11.15
11.36
646,631
+0.08(+0.71%)
Dec 29, 2017
11.28
11.28
11.28
0
-0.16(-1.40%)
Dec 28, 2017
11.55
11.60
11.23
11.44
578,392
-0.12(-1.04%)
Dec 27, 2017
11.43
11.75
11.41
11.56
1,930,438
+0.11(+0.96%)
Dec 26, 2017
11.03
11.55
11.02
11.45
579,220
+0.40(+3.62%)
Dec 22, 2017
11.14
11.16
10.97
11.05
296,753
-0.13(-1.16%)
Dec 21, 2017
11.29
11.29
11.13
11.18
653,603
-0.05(-0.45%)
Dec 20, 2017
11.20
11.26
10.97
11.23
1,123,133
+0.08(+0.72%)
Dec 19, 2017
11.18
11.19
10.94
11.15
896,958
-0.04(-0.36%)
Dec 18, 2017
10.81
11.21
10.79
11.19
1,240,499
+0.43(+4.00%)
Dec 15, 2017
10.73
10.80
10.44
10.76
1,200,727
+0.08(+0.75%)
Dec 14, 2017
10.39
10.85
10.38
10.68
1,466,884
+0.29(+2.79%)
Dec 13, 2017
10.56
10.68
10.30
10.39
939,715
-0.22(-2.07%)
Dec 12, 2017
10.76
10.86
10.58
10.61
495,675
-0.16(-1.49%)
Dec 11, 2017
10.84
10.90
10.54
10.77
921,116
-0.19(-1.73%)
Dec 08, 2017
10.73
10.96
10.63
10.96
600,022
+0.33(+3.10%)
Dec 07, 2017
10.61
10.88
10.52
10.63
678,815
-0.01(-0.09%)
Dec 06, 2017
11.16
11.23
10.61
10.64
1,117,139
-0.51(-4.57%)
Dec 05, 2017
10.95
11.20
10.89
11.15
1,004,816
+0.14(+1.27%)
Dec 04, 2017
11.41
11.41
10.80
11.01
1,088,103
-0.22(-1.96%)
Dec 01, 2017
11.05
11.23
10.75
11.23
1,090,546
+0.22(+2.00%)
Nov 30, 2017
10.75
11.02
10.59
11.01
1,148,691
+0.33(+3.09%)
Nov 29, 2017
10.50
10.69
10.49
10.68
918,133
+0.16(+1.52%)
Nov 28, 2017
10.35
10.54
10.18
10.52
984,214
+0.23(+2.24%)
Nov 27, 2017
10.15
10.42
10.15
10.29
1,045,925
+0.18(+1.78%)
Nov 24, 2017
10.11
10.18
10.00
10.11
235,712
+0.06(+0.60%)
Nov 22, 2017
10.03
10.07
9.770
10.05
1,254,210
+0.06(+0.60%)
Nov 21, 2017
10.24
10.28
9.990
9.990
982,617
-0.18(-1.77%)
Nov 20, 2017
10.53
10.59
10.13
10.17
1,986,369
-0.37(-3.51%)
Nov 17, 2017
10.67
11.22
10.30
10.54
3,466,278
-0.11(-1.03%)
Nov 16, 2017
9.960
10.93
9.880
10.65
3,040,269
+0.91(+9.34%)
Nov 15, 2017
9.550
9.770
9.460
9.740
813,328
+0.09(+0.93%)
Nov 14, 2017
9.650
9.760
9.580
9.650
875,767
-0.11(-1.13%)
Nov 13, 2017
9.640
9.910
9.520
9.760
1,263,597
+0.04(+0.41%)
Nov 10, 2017
9.660
9.860
9.570
9.720
1,544,819
+0.00(+0.00%)
Nov 09, 2017
9.790
9.990
9.435
9.720
1,847,665
-0.03(-0.31%)
Nov 08, 2017
9.080
9.905
9.010
9.750
2,808,381
+0.64(+7.03%)
Nov 07, 2017
8.980
9.200
8.620
9.110
1,499,532
+0.26(+2.94%)
Nov 06, 2017
8.760
9.065
8.570
8.850
2,230,221
+0.10(+1.14%)
Nov 03, 2017
8.880
9.090
8.625
8.750
3,305,260
-0.20(-2.23%)
Nov 02, 2017
10.33
10.89
8.880
8.950
4,405,110
-0.98(-9.87%)
Nov 01, 2017
9.990
10.09
9.750
9.930
2,065,105
-0.01(-0.10%)
Oct 31, 2017
9.900
10.06
9.870
9.940
982,135
+0.02(+0.20%)
Oct 30, 2017
10.01
10.05
9.830
9.920
924,751
-0.07(-0.70%)
Oct 27, 2017
10.06
10.09
9.940
9.990
780,425
-0.03(-0.30%)
Oct 26, 2017
10.13
10.13
9.940
10.02
1,242,924
-0.06(-0.60%)
Oct 25, 2017
10.56
10.59
10.04
10.08
1,788,172
-0.50(-4.73%)
Oct 24, 2017
10.69
10.78
10.52
10.58
1,452,204
+0.01(+0.09%)
Oct 23, 2017
10.64
10.67
10.45
10.57
703,702
-0.08(-0.75%)
Oct 20, 2017
10.45
10.72
10.26
10.65
1,174,218
+0.30(+2.90%)
Oct 19, 2017
10.73
10.90
10.34
10.35
2,195,810
-0.48(-4.43%)
Oct 18, 2017
10.80
10.91
10.41
10.83
2,217,127
-0.07(-0.64%)
Oct 17, 2017
10.68
11.01
10.67
10.90
1,131,677
+0.17(+1.58%)
Oct 16, 2017
11.16
11.26
10.68
10.73
1,155,018
-0.42(-3.77%)
Oct 13, 2017
11.35
11.42
11.15
11.15
866,805
-0.23(-2.02%)
Oct 12, 2017
11.65
11.75
11.38
11.38
1,038,627
-0.31(-2.65%)
Oct 11, 2017
11.75
11.97
11.55
11.69
891,775
-0.02(-0.17%)
Oct 10, 2017
11.75
11.76
11.55
11.71
1,415,867
+0.00(+0.00%)
Oct 09, 2017
11.82
11.88
11.61
11.71
1,038,824
-0.07(-0.59%)
Oct 06, 2017
12.10
12.26
11.77
11.78
1,209,092
-0.33(-2.73%)
Oct 05, 2017
12.10
12.14
11.85
12.11
1,922,183
+0.06(+0.50%)
Oct 04, 2017
11.91
12.18
11.91
12.05
859,627
+0.11(+0.92%)
Oct 03, 2017
11.95
12.02
11.86
11.94
951,828
-0.03(-0.25%)
Oct 02, 2017
11.77
11.99
11.77
11.97
778,060
+0.16(+1.35%)
Sep 29, 2017
12.05
12.05
11.61
11.81
1,522,894
-0.22(-1.83%)
Sep 28, 2017
12.20
12.26
11.92
12.03
744,798
-0.27(-2.20%)
Sep 27, 2017
12.42
11.97
12.30
1,350,140
+0.21(+1.74%)
Sep 26, 2017
12.09
12.28
11.99
12.09
844,252
+0.09(+0.75%)
Sep 25, 2017
12.40
12.54
11.80
12.00
1,324,734
-0.45(-3.61%)
Sep 22, 2017
12.37
12.50
12.16
12.45
1,080,900
+0.05(+0.40%)
Sep 21, 2017
13.14
13.14
12.30
12.40
1,420,749
-0.73(-5.56%)
Sep 20, 2017
13.02
13.35
13.02
13.13
740,059
-0.15(-1.13%)
Sep 19, 2017
13.39
13.60
13.12
13.28
2,552,327
-0.92(-6.48%)
Sep 18, 2017
14.14
14.29
14.07
14.20
614,932
+0.09(+0.64%)
Sep 15, 2017
14.24
14.24
13.95
14.11
1,017,335
-0.11(-0.77%)
Sep 14, 2017
14.22
14.32
14.12
14.22
936,440
-0.03(-0.21%)
Sep 13, 2017
14.42
14.22
14.25
351,282
-0.10(-0.70%)
Sep 12, 2017
14.50
14.57
14.29
14.35
375,705
-0.13(-0.90%)
Sep 11, 2017
14.30
14.76
14.16
14.48
1,092,621
+0.21(+1.47%)
Sep 08, 2017
14.35
14.42
14.19
14.27
416,209
-0.08(-0.56%)
Sep 07, 2017
14.41
14.50
14.25
14.35
531,958
-0.05(-0.35%)
Sep 06, 2017
14.25
14.41
14.20
14.40
716,484
+0.17(+1.19%)
Sep 05, 2017
13.84
14.28
13.84
14.23
1,156,665
+0.34(+2.45%)
Sep 01, 2017
14.07
14.09
13.70
13.89
781,512
-0.12(-0.86%)
Aug 31, 2017
13.81
14.05
13.71
14.01
1,341,028
+0.21(+1.52%)
Aug 30, 2017
13.50
13.82
13.37
13.80
573,438
+0.34(+2.53%)
Aug 29, 2017
13.55
13.62
13.41
13.46
615,409
-0.15(-1.10%)
Aug 28, 2017
13.82
13.82
13.53
13.61
736,143
-0.20(-1.45%)
Aug 25, 2017
13.75
13.93
13.69
13.81
540,754
+0.14(+1.02%)
Aug 24, 2017
13.36
13.71
13.35
13.67
627,945
+0.23(+1.71%)
Aug 23, 2017
13.12
13.46
13.08
13.44
562,679
+0.22(+1.66%)
Aug 22, 2017
12.96
13.35
12.96
13.22
1,168,316
+0.33(+2.56%)
Aug 21, 2017
12.69
12.90
12.62
12.89
580,264
+0.20(+1.58%)
Aug 18, 2017
12.59
12.89
12.56
12.69
846,016
-0.01(-0.08%)
Aug 17, 2017
12.80
13.04
12.63
12.70
826,885
-0.16(-1.24%)
Aug 16, 2017
12.86
13.05
12.77
12.86
474,467
+0.09(+0.70%)
Aug 15, 2017
13.06
13.12
12.73
12.77
635,709
-0.28(-2.15%)
Aug 14, 2017
12.65
13.09
12.64
13.05
730,476
+0.49(+3.90%)
Aug 11, 2017
12.46
12.62
12.25
12.56
469,314
+0.09(+0.72%)
Aug 10, 2017
12.40
12.56
12.32
12.47
609,905
-0.04(-0.32%)
Aug 09, 2017
12.53
12.79
12.34
12.51
771,318
-0.04(-0.32%)
Aug 08, 2017
12.67
13.00
12.22
12.55
1,086,455
-0.27(-2.11%)
Aug 07, 2017
12.14
12.90
11.80
12.82
2,231,286
-0.30(-2.29%)
Aug 04, 2017
13.09
13.56
13.09
13.12
1,910,029
+0.12(+0.92%)
Aug 03, 2017
12.78
13.05
12.71
13.00
1,155,004
+0.24(+1.88%)
Aug 02, 2017
12.52
12.79
12.20
12.76
920,832
+0.23(+1.84%)
Aug 01, 2017
12.22
12.57
12.20
12.53
513,275
+0.35(+2.87%)
Jul 31, 2017
12.35
11.99
12.18
554,103
-0.08(-0.65%)
Jul 28, 2017
12.14
12.37
12.14
12.26
285,038
+0.04(+0.33%)
Jul 27, 2017
12.28
12.34
12.10
12.22
417,261
-0.02(-0.16%)
Jul 26, 2017
12.33
12.37
12.22
12.24
346,616
-0.07(-0.57%)
Jul 25, 2017
12.05
12.50
12.01
12.31
538,592
+0.24(+1.99%)
Jul 24, 2017
12.12
12.19
12.02
12.07
364,974
-0.05(-0.41%)
Jul 21, 2017
12.06
12.14
11.87
12.12
375,686
+0.17(+1.42%)
Jul 20, 2017
11.88
12.31
11.88
11.95
676,447
+0.08(+0.67%)
Jul 19, 2017
11.77
11.97
11.61
11.87
556,770
+0.08(+0.68%)
Jul 18, 2017
11.71
11.84
11.59
11.79
519,227
+0.00(+0.00%)
Jul 17, 2017
11.84
11.90
11.66
11.79
419,044
-0.05(-0.42%)
Jul 14, 2017
11.63
11.93
11.56
11.84
737,832
+0.20(+1.72%)
Jul 13, 2017
11.40
11.68
11.31
11.64
476,683
+0.27(+2.37%)
Jul 12, 2017
11.32
11.49
11.32
11.37
301,231
+0.10(+0.89%)
Jul 11, 2017
11.16
11.34
11.15
11.27
439,704
+0.03(+0.27%)
Jul 10, 2017
11.17
11.26
11.03
11.24
437,647
+0.06(+0.54%)
Jul 07, 2017
11.15
11.19
11.05
11.18
342,969
+0.07(+0.63%)
Jul 06, 2017
11.34
11.36
11.07
11.11
648,255
-0.32(-2.80%)
Jul 05, 2017
11.43
11.49
11.16
11.43
482,411
+0.05(+0.44%)
Jul 03, 2017
11.59
11.75
11.33
11.38
399,833
-0.15(-1.30%)
Jun 30, 2017
11.67
11.81
11.50
11.53
543,107
-0.13(-1.11%)
Jun 29, 2017
11.77
11.85
11.47
11.66
407,322
-0.16(-1.35%)
Jun 28, 2017
11.55
11.86
11.45
11.82
580,058
+0.34(+2.96%)
Jun 27, 2017
11.88
11.93
11.44
11.48
539,103
-0.46(-3.85%)
Jun 26, 2017
11.97
12.00
11.80
11.94
332,614
+0.00(+0.00%)
Jun 23, 2017
11.97
11.94
562,780
+0.13(+1.10%)
Jun 22, 2017
11.94
11.94
11.76
11.81
467,036
-0.14(-1.17%)
Jun 21, 2017
12.00
12.08
11.83
11.95
464,926
-0.05(-0.42%)
Jun 20, 2017
12.10
12.10
11.87
12.00
653,066
-0.14(-1.15%)
Jun 19, 2017
12.08
12.20
11.83
12.14
670,982
+0.11(+0.91%)
Jun 16, 2017
11.72
12.25
11.69
12.03
1,767,062
+0.23(+1.95%)
Jun 15, 2017
11.68
11.83
11.51
11.80
719,878
-0.01(-0.08%)
Jun 14, 2017
11.77
11.99
11.71
11.81
552,496
+0.03(+0.25%)
Jun 13, 2017
11.67
11.84
11.59
11.78
1,189,997
+0.17(+1.46%)
Jun 12, 2017
11.55
11.71
11.43
11.61
482,184
+0.00(+0.00%)
Jun 09, 2017
11.71
11.91
11.41
11.61
719,393
-0.10(-0.85%)
Jun 08, 2017
11.42
11.77
11.34
11.71
597,730
+0.26(+2.27%)
Jun 07, 2017
11.66
11.72
11.30
11.45
664,473
-0.23(-1.97%)
Jun 06, 2017
11.50
11.74
11.28
11.68
978,739
+0.09(+0.78%)
Jun 05, 2017
11.79
11.81
11.49
11.59
988,274
-0.23(-1.95%)
Jun 02, 2017
12.23
12.35
11.48
11.82
2,266,614
-0.39(-3.19%)
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
.