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
Gaslog Ltd
(NY:
GLOG
)
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 (%)
Jan 29, 2016
5.210
5.317
4.857
4.984
1,067,805
-0.13(-2.48%)
Jan 28, 2016
5.064
5.644
4.897
5.110
1,283,861
+0.33(+6.83%)
Jan 27, 2016
4.723
4.984
4.663
4.783
1,072,819
-0.04(-0.83%)
Jan 26, 2016
4.743
4.837
4.543
4.824
895,283
+0.13(+2.70%)
Jan 25, 2016
4.670
4.990
4.603
4.697
945,423
-0.03(-0.57%)
Jan 22, 2016
4.443
4.857
4.410
4.723
1,316,954
+0.49(+11.67%)
Jan 21, 2016
3.869
4.323
3.869
4.230
1,030,653
+0.37(+9.69%)
Jan 20, 2016
3.909
3.923
3.496
3.856
1,477,602
-0.20(-4.93%)
Jan 19, 2016
4.283
4.390
3.909
4.056
1,468,538
-0.17(-4.10%)
Jan 15, 2016
4.323
4.230
4.230
4.230
1,151,614
-0.31(-6.90%)
Jan 14, 2016
4.290
4.677
4.116
4.543
1,548,302
+0.27(+6.24%)
Jan 13, 2016
4.350
4.587
4.150
4.276
1,797,249
-0.07(-1.69%)
Jan 12, 2016
4.663
4.695
4.210
4.350
2,339,323
-0.26(-5.64%)
Jan 11, 2016
5.037
5.037
4.517
4.610
1,540,937
-0.37(-7.50%)
Jan 08, 2016
5.391
5.391
4.964
4.984
3,476,692
-0.33(-6.16%)
Jan 07, 2016
5.491
5.511
5.190
5.311
2,909,117
-0.32(-5.69%)
Jan 06, 2016
5.804
5.804
5.537
5.631
1,388,033
-0.19(-3.32%)
Jan 05, 2016
5.884
5.964
5.617
5.824
1,128,265
-0.03(-0.46%)
Jan 04, 2016
5.524
5.911
5.444
5.851
1,832,375
+0.31(+5.66%)
Dec 31, 2015
5.451
5.537
5.537
5.537
2,684,102
+0.03(+0.61%)
Dec 30, 2015
5.511
5.657
5.457
5.504
1,316,637
-0.09(-1.67%)
Dec 29, 2015
5.711
5.768
5.537
5.597
1,096,671
-0.07(-1.18%)
Dec 28, 2015
5.911
6.038
5.597
5.664
1,177,407
-0.13(-2.19%)
Dec 24, 2015
5.818
5.791
5.791
5.791
563,441
-0.03(-0.46%)
Dec 23, 2015
5.477
5.864
5.477
5.818
1,562,179
+0.45(+8.32%)
Dec 22, 2015
5.384
5.467
5.284
5.371
1,759,292
-0.01(-0.25%)
Dec 21, 2015
5.337
5.424
4.930
5.384
2,885,253
+0.27(+5.35%)
Dec 18, 2015
4.997
5.230
4.910
5.110
5,784,498
+0.13(+2.68%)
Dec 17, 2015
6.305
6.405
4.937
4.977
5,260,768
-1.45(-22.61%)
Dec 16, 2015
6.431
6.605
6.351
6.431
898,668
-0.01(-0.10%)
Dec 15, 2015
6.425
6.598
6.385
6.438
933,407
+0.07(+1.05%)
Dec 14, 2015
6.298
6.458
6.078
6.371
1,098,677
+0.05(+0.84%)
Dec 11, 2015
6.611
6.631
6.191
6.318
1,265,149
-0.43(-6.33%)
Dec 10, 2015
6.732
6.912
6.678
6.745
829,793
-0.02(-0.30%)
Dec 09, 2015
6.311
6.998
6.311
6.765
1,228,066
+0.43(+6.85%)
Dec 08, 2015
6.184
6.398
6.038
6.331
1,299,834
+0.02(+0.32%)
Dec 07, 2015
6.638
6.671
6.191
6.311
1,420,513
-0.43(-6.34%)
Dec 04, 2015
6.872
6.912
6.511
6.738
1,082,340
-0.21(-2.98%)
Dec 03, 2015
7.212
7.239
6.745
6.945
1,233,316
-0.19(-2.62%)
Dec 02, 2015
7.552
7.552
7.112
7.132
1,733,506
-0.51(-6.64%)
Dec 01, 2015
8.006
8.059
7.585
7.639
957,527
-0.35(-4.34%)
Nov 30, 2015
7.926
8.079
7.772
7.986
1,043,137
+0.06(+0.76%)
Nov 27, 2015
7.932
7.952
7.666
7.926
359,215
-0.05(-0.67%)
Nov 25, 2015
7.959
7.979
7.979
7.979
536,760
-0.02(-0.25%)
Nov 24, 2015
7.579
8.069
7.572
7.999
815,791
+0.43(+5.64%)
Nov 23, 2015
7.672
7.879
7.465
7.572
889,727
-0.12(-1.56%)
Nov 20, 2015
8.046
8.046
7.686
7.692
1,140,766
-0.33(-4.08%)
Nov 19, 2015
8.373
8.373
7.752
8.019
871,494
-0.39(-4.60%)
Nov 18, 2015
8.153
8.406
7.976
8.406
1,008,324
+0.28(+3.45%)
Nov 17, 2015
8.219
8.266
7.972
8.126
617,097
-0.07(-0.90%)
Nov 16, 2015
7.952
8.253
7.919
8.199
535,263
+0.20(+2.50%)
Nov 13, 2015
7.819
8.173
7.726
7.999
884,566
+0.12(+1.52%)
Nov 12, 2015
7.799
8.079
7.666
7.879
1,112,750
-0.05(-0.59%)
Nov 11, 2015
8.077
8.229
7.728
7.926
1,037,909
-0.14(-1.72%)
Nov 10, 2015
8.130
8.269
7.866
8.064
766,128
-0.11(-1.37%)
Nov 09, 2015
8.400
8.532
7.946
8.176
1,076,685
-0.23(-2.75%)
Nov 06, 2015
7.537
8.466
7.385
8.407
1,489,010
+0.73(+9.54%)
Nov 05, 2015
7.616
7.932
7.253
7.675
1,299,702
-0.09(-1.19%)
Nov 04, 2015
8.077
8.110
7.411
7.768
1,438,477
-0.30(-3.68%)
Nov 03, 2015
7.847
8.157
7.741
8.064
1,534,837
+0.22(+2.86%)
Nov 02, 2015
7.603
7.886
7.477
7.840
1,534,926
+0.21(+2.77%)
Oct 30, 2015
7.405
7.682
7.240
7.629
1,481,684
+0.22(+2.94%)
Oct 29, 2015
7.286
7.596
7.280
7.411
965,763
+0.06(+0.81%)
Oct 28, 2015
6.699
7.477
6.647
7.352
1,675,898
+0.71(+10.72%)
Oct 27, 2015
6.792
6.817
6.534
6.640
1,221,553
-0.22(-3.17%)
Oct 26, 2015
7.345
7.405
6.831
6.858
1,407,690
-0.54(-7.31%)
Oct 23, 2015
7.181
7.438
6.891
7.398
1,126,229
+0.21(+2.94%)
Oct 22, 2015
7.306
7.500
7.128
7.187
931,515
-0.08(-1.09%)
Oct 21, 2015
7.616
7.655
7.233
7.266
1,026,593
-0.35(-4.59%)
Oct 20, 2015
7.471
7.748
7.398
7.616
723,191
+0.13(+1.67%)
Oct 19, 2015
7.491
7.556
7.299
7.491
704,702
-0.06(-0.79%)
Oct 16, 2015
7.655
7.728
7.343
7.550
664,126
-0.10(-1.29%)
Oct 15, 2015
7.313
7.649
7.181
7.649
832,498
+0.34(+4.60%)
Oct 14, 2015
7.280
7.504
7.055
7.313
1,101,463
+0.01(+0.09%)
Oct 13, 2015
7.451
7.662
7.283
7.306
869,809
-0.22(-2.89%)
Oct 12, 2015
7.860
7.873
7.392
7.524
942,403
-0.32(-4.04%)
Oct 09, 2015
7.688
7.926
7.517
7.840
1,052,933
+0.16(+2.15%)
Oct 08, 2015
7.721
7.840
7.451
7.675
976,163
-0.06(-0.77%)
Oct 07, 2015
7.563
7.992
7.339
7.735
2,437,673
+0.30(+3.99%)
Oct 06, 2015
7.286
7.642
7.247
7.438
1,367,310
+0.15(+2.08%)
Oct 05, 2015
6.858
7.359
6.858
7.286
1,362,281
+0.51(+7.49%)
Oct 02, 2015
6.304
6.798
6.218
6.778
1,484,151
+0.41(+6.42%)
Oct 01, 2015
6.403
6.581
6.238
6.370
1,587,730
+0.03(+0.42%)
Sep 30, 2015
6.165
6.442
6.132
6.343
2,140,292
+0.26(+4.34%)
Sep 29, 2015
5.987
6.330
5.921
6.079
2,085,677
+0.13(+2.22%)
Sep 28, 2015
6.712
6.739
5.732
5.948
3,388,927
-0.82(-12.17%)
Sep 25, 2015
7.253
7.280
6.581
6.772
2,431,302
-0.42(-5.78%)
Sep 24, 2015
7.458
7.524
6.858
7.187
3,084,414
-0.35(-4.64%)
Sep 23, 2015
8.150
8.170
7.527
7.537
1,759,471
-0.59(-7.22%)
Sep 22, 2015
8.295
8.427
8.091
8.124
941,699
-0.30(-3.60%)
Sep 21, 2015
8.539
8.605
8.381
8.427
981,707
-0.03(-0.31%)
Sep 18, 2015
8.565
8.638
8.391
8.453
872,217
-0.25(-2.88%)
Sep 17, 2015
8.671
8.849
8.592
8.704
1,235,448
+0.02(+0.23%)
Sep 16, 2015
8.374
8.737
8.368
8.684
880,578
+0.34(+4.03%)
Sep 15, 2015
8.302
8.519
8.242
8.348
980,226
+0.07(+0.88%)
Sep 14, 2015
8.361
8.407
8.091
8.275
1,349,249
-0.10(-1.18%)
Sep 11, 2015
8.697
8.790
8.236
8.374
1,328,029
-0.43(-4.87%)
Sep 10, 2015
8.743
8.875
8.598
8.803
946,719
+0.07(+0.83%)
Sep 09, 2015
9.007
9.172
8.710
8.730
1,054,587
-0.21(-2.36%)
Sep 08, 2015
8.882
9.060
8.770
8.941
818,702
+0.15(+1.65%)
Sep 04, 2015
8.908
8.796
8.796
8.796
1,361,733
-0.08(-0.89%)
Sep 03, 2015
8.849
9.172
8.816
8.875
982,839
+0.04(+0.45%)
Sep 02, 2015
8.836
8.862
8.473
8.836
1,544,854
+0.13(+1.52%)
Sep 01, 2015
8.888
9.060
8.677
8.704
1,613,799
-0.45(-4.97%)
Aug 31, 2015
9.205
9.376
8.783
9.159
1,226,349
-0.05(-0.57%)
Aug 28, 2015
8.836
9.370
8.836
9.212
1,061,569
+0.29(+3.25%)
Aug 27, 2015
8.433
9.007
8.424
8.921
1,306,243
+0.66(+7.98%)
Aug 26, 2015
8.572
8.574
8.216
8.262
1,829,468
-0.11(-1.34%)
Aug 25, 2015
8.414
8.710
8.368
8.374
1,684,391
+0.29(+3.59%)
Aug 24, 2015
7.985
8.532
7.880
8.084
2,795,538
-0.55(-6.41%)
Aug 21, 2015
8.902
9.040
8.529
8.638
2,242,678
-0.40(-4.38%)
Aug 20, 2015
9.106
9.198
8.961
9.034
1,156,381
-0.16(-1.79%)
Aug 19, 2015
9.343
9.442
8.902
9.198
1,471,632
-0.23(-2.45%)
Aug 18, 2015
9.667
9.673
9.396
9.429
874,062
-0.21(-2.19%)
Aug 17, 2015
9.475
9.719
9.383
9.640
1,465,911
+0.00(+0.00%)
Aug 14, 2015
9.667
9.904
9.574
9.640
1,366,871
-0.01(-0.14%)
Aug 13, 2015
9.759
10.07
9.561
9.653
1,610,409
-0.20(-2.01%)
Aug 12, 2015
9.329
9.923
9.231
9.851
1,809,778
+0.45(+4.80%)
Aug 11, 2015
9.257
9.427
9.106
9.400
1,446,799
+0.06(+0.63%)
Aug 10, 2015
9.172
9.649
9.152
9.342
1,842,076
+0.19(+2.07%)
Aug 07, 2015
8.538
9.204
8.499
9.152
3,198,041
+0.52(+6.06%)
Aug 06, 2015
9.322
9.472
8.525
8.630
3,996,315
-0.78(-8.26%)
Aug 05, 2015
9.779
9.936
9.374
9.407
1,402,573
-0.30(-3.10%)
Aug 04, 2015
9.943
10.08
9.518
9.707
1,378,653
-0.20(-2.04%)
Aug 03, 2015
10.03
10.13
9.792
9.910
1,180,018
-0.23(-2.26%)
Jul 31, 2015
10.12
10.33
10.05
10.14
1,148,320
+0.01(+0.13%)
Jul 30, 2015
9.916
10.28
9.858
10.13
1,480,996
+0.19(+1.91%)
Jul 29, 2015
9.936
10.20
9.832
9.936
1,067,785
+0.01(+0.07%)
Jul 28, 2015
9.864
10.01
9.740
9.930
1,699,014
+0.10(+1.00%)
Jul 27, 2015
9.910
9.956
9.701
9.832
1,423,643
-0.20(-2.02%)
Jul 24, 2015
10.33
10.33
9.980
10.03
1,278,805
-0.37(-3.52%)
Jul 23, 2015
10.43
10.52
10.19
10.40
1,171,181
-0.02(-0.19%)
Jul 22, 2015
10.62
10.62
10.34
10.42
1,661,462
-0.27(-2.57%)
Jul 21, 2015
10.71
11.03
10.60
10.69
1,209,538
-0.03(-0.30%)
Jul 20, 2015
11.26
11.28
10.70
10.73
1,298,706
-0.56(-4.98%)
Jul 17, 2015
11.39
11.40
11.18
11.29
877,101
-0.08(-0.69%)
Jul 16, 2015
11.37
11.59
11.22
11.37
1,488,660
+0.05(+0.46%)
Jul 15, 2015
11.67
11.75
11.26
11.31
911,816
-0.39(-3.35%)
Jul 14, 2015
11.73
11.99
11.67
11.71
1,155,630
-0.07(-0.61%)
Jul 13, 2015
11.66
11.84
11.53
11.78
822,402
+0.18(+1.58%)
Jul 10, 2015
11.65
11.69
11.42
11.60
1,397,930
+0.05(+0.40%)
Jul 09, 2015
11.53
11.71
11.31
11.55
947,495
+0.19(+1.67%)
Jul 08, 2015
11.99
12.06
11.24
11.36
1,584,604
-0.71(-5.90%)
Jul 07, 2015
12.05
12.11
11.33
12.07
1,264,377
-0.06(-0.48%)
Jul 06, 2015
12.26
12.60
11.98
12.13
1,268,798
-0.39(-3.08%)
Jul 02, 2015
12.42
12.52
12.52
12.52
920,769
+0.01(+0.10%)
Jul 01, 2015
13.31
13.32
12.38
12.50
1,106,957
-0.53(-4.06%)
Jun 30, 2015
13.11
13.39
12.94
13.03
681,811
-0.13(-0.99%)
Jun 29, 2015
13.53
13.58
13.14
13.16
691,714
-0.54(-3.91%)
Jun 26, 2015
13.46
13.80
13.23
13.70
1,488,333
+0.23(+1.70%)
Jun 25, 2015
13.63
13.65
13.16
13.47
956,068
-0.19(-1.39%)
Jun 24, 2015
13.64
13.72
13.33
13.66
887,590
-0.04(-0.29%)
Jun 23, 2015
13.35
13.74
13.24
13.70
943,856
+0.31(+2.29%)
Jun 22, 2015
13.25
13.54
13.20
13.39
641,417
+0.24(+1.79%)
Jun 19, 2015
13.43
13.43
13.08
13.16
800,802
-0.26(-1.95%)
Jun 18, 2015
13.39
13.57
13.29
13.42
559,616
+0.05(+0.39%)
Jun 17, 2015
13.40
13.60
13.22
13.37
435,423
+0.03(+0.20%)
Jun 16, 2015
13.30
13.46
13.25
13.34
523,575
+0.05(+0.39%)
Jun 15, 2015
12.97
13.31
12.91
13.29
476,817
+0.12(+0.94%)
Jun 12, 2015
13.05
13.18
12.90
13.16
366,870
+0.03(+0.25%)
Jun 11, 2015
13.10
13.14
12.89
13.13
686,425
+0.03(+0.20%)
Jun 10, 2015
13.07
13.22
12.97
13.10
805,577
+0.16(+1.21%)
Jun 09, 2015
13.10
13.21
12.86
12.95
615,460
-0.07(-0.50%)
Jun 08, 2015
13.20
13.37
13.01
13.01
648,117
-0.20(-1.48%)
Jun 05, 2015
12.95
13.30
12.88
13.21
410,150
+0.19(+1.46%)
Jun 04, 2015
13.30
13.44
12.93
13.02
667,160
-0.40(-2.97%)
Jun 03, 2015
13.52
13.67
13.33
13.42
459,609
-0.10(-0.77%)
Jun 02, 2015
13.63
13.72
13.44
13.52
664,467
-0.09(-0.67%)
Jun 01, 2015
13.56
13.76
13.50
13.61
692,153
+0.09(+0.68%)
May 29, 2015
13.40
13.62
13.37
13.52
760,102
+0.13(+0.98%)
May 28, 2015
13.32
13.57
13.16
13.39
592,422
+0.05(+0.39%)
May 27, 2015
13.29
13.49
13.15
13.34
538,999
+0.01(+0.10%)
May 26, 2015
13.66
13.66
13.26
13.33
665,970
-0.39(-2.86%)
May 22, 2015
13.68
13.72
13.72
13.72
510,517
-0.05(-0.33%)
May 21, 2015
13.64
13.97
13.63
13.76
799,562
+0.14(+1.06%)
May 20, 2015
13.88
13.96
13.51
13.62
914,857
-0.26(-1.88%)
May 19, 2015
14.12
14.24
13.82
13.88
679,908
-0.33(-2.30%)
May 18, 2015
14.05
14.28
13.95
14.21
580,860
+0.14(+0.98%)
May 15, 2015
14.21
14.26
13.77
14.07
625,942
-0.24(-1.64%)
May 14, 2015
14.35
14.59
14.23
14.31
530,248
+0.02(+0.14%)
May 13, 2015
14.27
14.50
14.12
14.29
540,359
+0.13(+0.92%)
May 12, 2015
13.82
14.36
13.70
14.16
831,285
+0.29(+2.06%)
May 11, 2015
14.18
14.18
13.74
13.87
1,240,391
-0.22(-1.57%)
May 08, 2015
14.13
14.42
13.57
14.09
1,496,258
+0.03(+0.23%)
May 07, 2015
14.41
14.44
13.67
14.06
1,656,342
-0.34(-2.34%)
May 06, 2015
14.49
14.81
14.06
14.40
1,702,336
-0.08(-0.58%)
May 05, 2015
14.79
15.07
14.46
14.48
1,060,229
-0.21(-1.41%)
May 04, 2015
14.59
14.80
14.42
14.69
443,733
+0.11(+0.76%)
May 01, 2015
14.47
14.67
14.29
14.58
450,093
+0.11(+0.76%)
Apr 30, 2015
14.71
14.95
14.14
14.47
883,841
-0.27(-1.85%)
Apr 29, 2015
14.62
14.79
14.44
14.74
543,366
+0.04(+0.26%)
Apr 28, 2015
14.59
14.75
14.33
14.70
725,616
+0.09(+0.62%)
Apr 27, 2015
14.97
15.02
14.52
14.61
694,746
-0.35(-2.34%)
Apr 24, 2015
15.03
15.15
14.75
14.96
926,298
-0.06(-0.39%)
Apr 23, 2015
15.18
15.39
14.90
15.02
774,978
-0.18(-1.15%)
Apr 22, 2015
14.93
15.47
14.88
15.20
1,461,188
+0.26(+1.74%)
Apr 21, 2015
14.16
15.01
14.14
14.94
2,690,102
+1.10(+7.93%)
Apr 20, 2015
13.81
14.01
13.73
13.84
790,379
+0.06(+0.42%)
Apr 17, 2015
13.96
14.07
13.68
13.78
798,370
-0.29(-2.08%)
Apr 16, 2015
14.41
14.46
13.97
14.07
1,385,242
-0.46(-3.17%)
Apr 15, 2015
14.05
14.64
13.96
14.53
1,771,527
+0.64(+4.63%)
Apr 14, 2015
13.62
14.07
13.48
13.89
688,770
+0.35(+2.59%)
Apr 13, 2015
13.92
14.11
13.49
13.54
1,003,198
-0.38(-2.75%)
Apr 10, 2015
13.59
13.96
13.57
13.92
785,337
+0.33(+2.44%)
Apr 09, 2015
13.33
13.81
13.31
13.59
977,693
+0.31(+2.35%)
Apr 08, 2015
12.89
13.62
12.88
13.28
1,313,609
+0.50(+3.91%)
Apr 07, 2015
12.46
12.89
12.41
12.78
570,345
+0.33(+2.66%)
Apr 06, 2015
12.64
12.95
12.25
12.45
1,286,592
-0.18(-1.39%)
Apr 02, 2015
12.63
12.63
12.63
12.63
486,055
-0.02(-0.15%)
Apr 01, 2015
12.59
12.77
12.54
12.64
545,868
+0.04(+0.31%)
Mar 31, 2015
12.57
12.75
12.33
12.61
779,407
-0.05(-0.41%)
Mar 30, 2015
12.41
12.66
12.24
12.66
874,583
+0.29(+2.36%)
Mar 27, 2015
12.61
12.61
12.27
12.37
707,574
-0.29(-2.26%)
Mar 26, 2015
12.83
13.08
12.64
12.65
854,576
-0.08(-0.61%)
Mar 25, 2015
12.50
12.75
12.42
12.73
1,007,474
+0.25(+1.98%)
Mar 24, 2015
12.57
12.66
12.39
12.48
633,860
-0.11(-0.88%)
Mar 23, 2015
12.53
12.65
12.42
12.59
411,671
+0.05(+0.41%)
Mar 20, 2015
12.61
12.85
12.49
12.54
701,925
+0.06(+0.52%)
Mar 19, 2015
12.48
12.72
12.44
12.48
739,085
-0.18(-1.44%)
Mar 18, 2015
12.15
12.68
12.14
12.66
886,520
+0.41(+3.34%)
Mar 17, 2015
12.01
12.27
11.87
12.25
451,367
+0.16(+1.29%)
Mar 16, 2015
11.98
12.13
11.80
12.09
758,642
+0.03(+0.27%)
Mar 13, 2015
11.88
12.09
11.77
12.06
479,228
+0.11(+0.92%)
Mar 12, 2015
11.96
12.07
11.88
11.95
419,266
+0.10(+0.82%)
Mar 11, 2015
11.90
12.05
11.82
11.85
466,061
-0.05(-0.38%)
Mar 10, 2015
11.96
12.09
11.81
11.90
704,884
-0.30(-2.45%)
Mar 09, 2015
12.06
12.32
11.93
12.20
1,092,304
+0.18(+1.46%)
Mar 06, 2015
12.40
12.67
12.01
12.02
718,038
-0.45(-3.64%)
Mar 05, 2015
12.56
12.69
12.41
12.48
1,144,552
-0.08(-0.67%)
Mar 04, 2015
12.66
12.66
12.44
12.56
1,401,240
-0.10(-0.76%)
Mar 03, 2015
12.62
12.88
12.44
12.66
945,442
+0.03(+0.26%)
Mar 02, 2015
12.75
12.78
12.44
12.62
934,589
-0.13(-1.01%)
Feb 27, 2015
13.24
13.29
12.46
12.75
1,277,697
+0.41(+3.29%)
Feb 26, 2015
12.57
12.68
12.29
12.35
1,050,748
-0.26(-2.04%)
Feb 25, 2015
12.48
12.66
12.35
12.60
772,602
+0.09(+0.72%)
Feb 24, 2015
12.33
12.59
12.30
12.51
570,842
+0.23(+1.83%)
Feb 23, 2015
12.40
12.53
12.24
12.29
1,349,608
-0.25(-2.00%)
Feb 20, 2015
12.68
12.85
12.36
12.54
1,065,967
-0.14(-1.07%)
Feb 19, 2015
12.80
12.98
12.61
12.68
778,871
-0.24(-1.85%)
Feb 18, 2015
12.68
13.05
12.65
12.91
684,038
+0.07(+0.55%)
Feb 17, 2015
12.98
13.06
12.61
12.84
646,429
-0.05(-0.35%)
Feb 13, 2015
12.94
12.89
12.89
12.89
1,103,025
+0.14(+1.06%)
Feb 12, 2015
12.95
13.14
12.63
12.75
794,118
-0.01(-0.10%)
Feb 11, 2015
12.69
13.01
12.51
12.77
1,042,857
-0.06(-0.50%)
Feb 10, 2015
12.72
12.89
12.13
12.83
1,581,049
+0.11(+0.86%)
Feb 09, 2015
13.27
13.55
12.70
12.72
1,524,205
-0.51(-3.85%)
Feb 06, 2015
13.11
13.32
13.02
13.23
1,314,431
+0.15(+1.18%)
Feb 05, 2015
12.73
13.22
12.73
13.08
1,834,806
+0.53(+4.27%)
Feb 04, 2015
12.32
12.75
12.11
12.54
2,333,447
-0.06(-0.51%)
Feb 03, 2015
11.83
12.71
11.83
12.60
1,960,743
+0.68(+5.67%)
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
.