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 (%)
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%)
Feb 02, 2015
11.49
11.99
11.43
11.93
1,467,503
+0.66(+5.83%)
Jan 30, 2015
11.11
11.50
10.90
11.27
1,280,296
+0.07(+0.63%)
Jan 29, 2015
10.99
11.24
10.65
11.20
1,553,609
+0.26(+2.36%)
Jan 28, 2015
11.49
11.55
10.91
10.94
1,358,186
-0.53(-4.66%)
Jan 27, 2015
11.09
11.59
11.09
11.48
1,054,669
+0.31(+2.77%)
Jan 26, 2015
11.02
11.32
10.96
11.17
1,016,287
+0.11(+0.99%)
Jan 23, 2015
11.11
11.36
10.96
11.06
868,072
-0.10(-0.87%)
Jan 22, 2015
11.37
11.41
11.00
11.15
747,993
-0.10(-0.86%)
Jan 21, 2015
10.82
11.40
10.75
11.25
1,375,523
+0.48(+4.43%)
Jan 20, 2015
10.93
10.93
10.41
10.77
1,452,699
-0.15(-1.42%)
Jan 16, 2015
10.75
11.14
10.65
10.93
1,116,833
+0.21(+1.92%)
Jan 15, 2015
11.08
11.13
10.52
10.72
1,709,100
-0.17(-1.54%)
Jan 14, 2015
10.68
11.09
10.43
10.89
1,868,201
-0.10(-0.88%)
Jan 13, 2015
11.44
11.48
10.81
10.99
1,595,458
-0.29(-2.57%)
Jan 12, 2015
11.61
11.63
11.10
11.28
2,127,081
-0.43(-3.69%)
Jan 09, 2015
11.81
12.05
11.57
11.71
1,553,705
-0.10(-0.87%)
Jan 08, 2015
11.77
11.97
11.57
11.81
1,551,523
+0.17(+1.50%)
Jan 07, 2015
12.07
12.16
11.54
11.64
1,533,514
-0.24(-2.01%)
Jan 06, 2015
11.85
11.97
11.51
11.88
2,578,243
+0.05(+0.44%)
Jan 05, 2015
12.77
12.81
11.73
11.82
2,216,681
-1.11(-8.62%)
Jan 02, 2015
13.15
13.37
12.81
12.94
1,438,450
-0.17(-1.33%)
Dec 31, 2014
12.64
13.11
13.11
13.11
1,734,612
+0.41(+3.19%)
Dec 30, 2014
12.57
12.92
12.44
12.71
1,304,917
-0.12(-0.95%)
Dec 29, 2014
13.17
13.17
12.50
12.83
1,471,287
-0.33(-2.50%)
Dec 26, 2014
13.30
13.31
12.83
13.16
1,010,129
+0.01(+0.10%)
Dec 24, 2014
13.82
13.15
13.15
13.15
1,042,815
-0.63(-4.58%)
Dec 23, 2014
13.67
13.82
13.30
13.78
2,077,356
+0.41(+3.04%)
Dec 22, 2014
13.00
13.43
12.93
13.37
2,850,648
+0.31(+2.37%)
Dec 19, 2014
12.92
13.09
12.68
13.06
1,589,232
+0.16(+1.25%)
Dec 18, 2014
13.56
13.78
12.53
12.90
3,071,149
-0.36(-2.72%)
Dec 17, 2014
11.86
13.38
11.81
13.26
3,613,034
+1.40(+11.79%)
Dec 16, 2014
11.46
12.42
11.34
11.86
2,054,996
+0.26(+2.28%)
Dec 15, 2014
12.06
12.19
11.55
11.60
2,196,795
-0.31(-2.60%)
Dec 12, 2014
11.26
12.02
11.09
11.91
2,396,303
+0.48(+4.17%)
Dec 11, 2014
11.50
11.75
11.35
11.43
1,958,839
+0.18(+1.60%)
Dec 10, 2014
11.35
11.59
11.03
11.25
2,509,655
-0.27(-2.35%)
Dec 09, 2014
10.98
11.92
10.93
11.52
2,966,794
+0.39(+3.47%)
Dec 08, 2014
11.74
11.79
10.90
11.14
3,141,083
-0.34(-2.92%)
Dec 05, 2014
11.88
12.07
11.56
11.47
2,292,374
-0.44(-3.73%)
Dec 04, 2014
11.81
12.10
11.46
11.92
3,154,050
-0.08(-0.70%)
Dec 03, 2014
10.27
12.15
10.23
12.00
5,897,260
+1.72(+16.74%)
Dec 02, 2014
10.41
11.07
10.27
10.28
3,430,058
-0.24(-2.27%)
Dec 01, 2014
11.21
11.28
9.921
10.52
6,344,494
-0.85(-7.48%)
Nov 28, 2014
13.46
13.46
11.00
11.37
3,499,473
-2.37(-17.26%)
Nov 26, 2014
13.68
13.74
13.74
13.74
1,391,972
+0.03(+0.19%)
Nov 25, 2014
13.89
14.05
13.53
13.71
2,329,536
-0.13(-0.93%)
Nov 24, 2014
13.14
13.94
13.02
13.84
3,270,341
+0.72(+5.46%)
Nov 21, 2014
12.83
13.39
12.83
13.12
2,994,081
+0.58(+4.59%)
Nov 20, 2014
12.43
12.61
11.84
12.55
2,640,106
+0.60(+5.04%)
Nov 19, 2014
12.13
12.18
11.74
11.95
2,181,252
-0.19(-1.53%)
Nov 18, 2014
12.27
12.39
11.95
12.13
1,778,485
-0.13(-1.10%)
Nov 17, 2014
12.39
12.52
12.16
12.27
1,764,482
-0.13(-1.08%)
Nov 14, 2014
12.58
12.61
11.91
12.40
1,815,154
-0.21(-1.68%)
Nov 13, 2014
12.97
13.06
12.43
12.61
1,193,920
-0.44(-3.34%)
Nov 12, 2014
12.79
13.08
12.69
13.05
848,113
+0.16(+1.24%)
Nov 11, 2014
12.86
13.04
12.74
12.89
1,469,826
-0.04(-0.35%)
Nov 10, 2014
12.68
13.14
12.52
12.93
1,863,634
+0.29(+2.33%)
Nov 07, 2014
12.56
12.88
12.10
12.64
2,774,035
+0.05(+0.41%)
Nov 06, 2014
11.98
12.62
11.98
12.59
1,890,748
+0.58(+4.85%)
Nov 05, 2014
12.04
12.41
11.95
12.00
2,272,967
+0.04(+0.37%)
Nov 04, 2014
13.10
13.10
11.93
11.96
2,442,609
-1.38(-10.32%)
Nov 03, 2014
13.31
14.00
12.98
13.34
2,222,367
+0.01(+0.05%)
Oct 31, 2014
13.09
13.42
12.90
13.33
1,408,059
+0.52(+4.05%)
Oct 30, 2014
12.62
13.11
12.61
12.81
1,064,342
-0.04(-0.30%)
Oct 29, 2014
13.05
13.25
12.50
12.85
1,636,848
-0.15(-1.18%)
Oct 28, 2014
12.66
13.05
12.51
13.00
1,370,475
+0.41(+3.25%)
Oct 27, 2014
13.16
13.43
13.43
12.59
2,768,480
-0.84(-6.24%)
Oct 24, 2014
13.21
13.62
13.00
13.43
1,041,964
+0.22(+1.65%)
Oct 23, 2014
13.26
13.57
12.96
13.21
1,933,291
+0.17(+1.33%)
Oct 22, 2014
14.25
14.37
13.01
13.04
2,399,544
-1.03(-7.32%)
Oct 21, 2014
13.50
14.30
13.41
14.07
3,252,423
+0.72(+5.37%)
Oct 20, 2014
13.73
13.73
13.14
13.35
1,893,544
-0.38(-2.75%)
Oct 17, 2014
12.87
13.76
12.84
13.73
4,029,319
+1.11(+8.83%)
Oct 16, 2014
11.52
12.81
11.50
12.62
4,054,591
+1.13(+9.81%)
Oct 15, 2014
10.67
11.72
10.12
11.49
3,906,916
+0.58(+5.34%)
Oct 14, 2014
11.10
11.39
10.33
10.91
5,207,078
+0.01(+0.06%)
Oct 13, 2014
12.00
12.49
10.84
10.90
4,106,164
-1.07(-8.93%)
Oct 10, 2014
11.68
12.69
11.50
11.97
5,272,736
+0.09(+0.75%)
Oct 09, 2014
13.22
13.27
11.56
11.88
6,383,517
-1.34(-10.12%)
Oct 08, 2014
13.15
13.23
12.39
13.22
3,825,554
+0.07(+0.54%)
Oct 07, 2014
13.38
13.59
13.12
13.15
1,361,947
-0.30(-2.24%)
Oct 06, 2014
13.92
13.92
13.38
13.45
1,553,114
-0.47(-3.36%)
Oct 03, 2014
13.99
14.25
13.66
13.92
1,736,709
+0.08(+0.60%)
Oct 02, 2014
13.42
13.98
13.25
13.83
2,342,469
+0.51(+3.84%)
Oct 01, 2014
14.09
14.09
13.31
13.32
2,793,882
-0.77(-5.45%)
Sep 30, 2014
14.69
14.69
14.02
14.09
2,394,830
-0.63(-4.26%)
Sep 29, 2014
15.01
15.08
14.56
14.72
1,011,578
-0.42(-2.79%)
Sep 26, 2014
14.84
15.28
14.78
15.14
1,251,846
+0.29(+1.94%)
Sep 25, 2014
15.44
15.56
14.78
14.85
1,856,978
-0.67(-4.33%)
Sep 24, 2014
15.61
15.83
15.35
15.52
1,038,860
+0.05(+0.33%)
Sep 23, 2014
15.56
15.95
15.40
15.47
1,986,025
-0.15(-0.94%)
Sep 22, 2014
16.38
16.52
15.51
15.62
2,719,947
-0.83(-5.06%)
Sep 19, 2014
15.74
16.76
15.68
16.45
2,414,928
+0.75(+4.77%)
Sep 18, 2014
15.77
15.99
15.68
15.70
778,419
-0.06(-0.37%)
Sep 17, 2014
15.95
16.25
15.70
15.76
1,278,682
-0.19(-1.16%)
Sep 16, 2014
15.19
16.32
15.16
15.95
2,023,172
+0.71(+4.66%)
Sep 15, 2014
15.53
15.56
15.12
15.24
1,207,518
-0.28(-1.82%)
Sep 12, 2014
15.47
15.58
15.35
15.52
1,063,436
+0.06(+0.41%)
Sep 11, 2014
15.65
15.80
15.44
15.45
1,633,753
-0.36(-2.27%)
Sep 10, 2014
15.81
15.95
15.64
15.81
1,296,556
-0.03(-0.20%)
Sep 09, 2014
15.12
15.92
15.12
15.84
2,124,510
+0.67(+4.39%)
Sep 08, 2014
14.98
15.24
14.87
15.18
1,319,396
+0.07(+0.47%)
Sep 05, 2014
14.96
15.14
14.79
15.11
1,359,266
+0.03(+0.17%)
Sep 04, 2014
15.54
15.54
14.87
15.08
2,568,373
-0.47(-3.01%)
Sep 03, 2014
15.84
15.84
15.41
15.55
858,344
-0.18(-1.14%)
Sep 02, 2014
16.15
16.20
15.69
15.73
1,055,485
-0.47(-2.92%)
Aug 29, 2014
16.10
16.20
16.20
16.20
566,075
+0.14(+0.88%)
Aug 28, 2014
15.97
16.13
15.91
16.06
750,751
+0.06(+0.40%)
Aug 27, 2014
16.02
16.24
15.81
16.00
1,238,606
-0.01(-0.08%)
Aug 26, 2014
15.72
16.26
15.66
16.01
1,224,992
+0.31(+1.99%)
Aug 25, 2014
15.55
15.83
15.53
15.70
1,563,270
+0.21(+1.36%)
Aug 22, 2014
15.48
15.60
15.37
15.49
1,781,725
-0.10(-0.61%)
Aug 21, 2014
16.18
16.18
15.43
15.58
2,935,258
-0.65(-4.00%)
Aug 20, 2014
16.92
16.97
15.97
16.23
2,634,369
-0.38(-2.26%)
Aug 19, 2014
17.08
17.08
16.48
16.61
1,630,999
-0.15(-0.91%)
Aug 18, 2014
16.74
17.04
16.57
16.76
1,524,831
+0.30(+1.82%)
Aug 15, 2014
16.48
16.83
16.41
16.46
1,457,649
+0.11(+0.70%)
Aug 14, 2014
16.25
16.71
16.06
16.35
1,600,150
+0.15(+0.94%)
Aug 13, 2014
15.86
16.23
15.86
16.20
923,176
+0.37(+2.34%)
Aug 12, 2014
16.17
16.21
15.60
15.83
1,162,305
-0.38(-2.32%)
Aug 11, 2014
15.86
16.33
15.79
16.20
1,323,576
+0.41(+2.62%)
Aug 08, 2014
15.57
15.87
15.41
15.79
1,270,175
+0.23(+1.47%)
Aug 07, 2014
15.77
15.93
15.47
15.56
877,602
-0.22(-1.37%)
Aug 06, 2014
15.32
15.98
15.16
15.78
1,474,824
+0.29(+1.85%)
Aug 05, 2014
16.11
16.11
15.20
15.49
3,019,319
-0.78(-4.78%)
Aug 04, 2014
16.13
16.47
15.88
16.27
1,403,458
+0.22(+1.35%)
Aug 01, 2014
15.86
16.18
15.14
16.05
3,581,848
-0.20(-1.22%)
Jul 31, 2014
16.58
16.61
15.43
16.25
3,977,602
-0.57(-3.41%)
Jul 30, 2014
17.52
17.61
16.72
16.82
1,863,440
-0.54(-3.12%)
Jul 29, 2014
17.28
17.57
17.27
17.36
662,333
+0.15(+0.85%)
Jul 28, 2014
17.50
17.64
16.96
17.22
1,284,024
-0.29(-1.64%)
Jul 25, 2014
17.62
17.65
17.33
17.50
814,096
-0.25(-1.40%)
Jul 24, 2014
17.69
17.92
17.49
17.75
721,308
+0.11(+0.65%)
Jul 23, 2014
17.87
17.90
17.49
17.64
856,806
-0.16(-0.90%)
Jul 22, 2014
17.68
18.10
17.59
17.80
941,365
+0.19(+1.09%)
Jul 21, 2014
17.52
17.67
17.34
17.60
600,422
+0.04(+0.25%)
Jul 18, 2014
17.43
17.73
17.43
17.56
1,137,268
+0.15(+0.88%)
Jul 17, 2014
17.63
18.09
17.37
17.41
1,304,896
-0.24(-1.34%)
Jul 16, 2014
17.45
17.74
17.33
17.64
1,051,219
+0.26(+1.50%)
Jul 15, 2014
18.16
18.19
17.20
17.38
1,851,884
-0.73(-4.01%)
Jul 14, 2014
17.36
18.32
17.36
18.11
2,344,823
+0.80(+4.64%)
Jul 11, 2014
17.44
17.64
17.16
17.30
1,047,430
-0.20(-1.13%)
Jul 10, 2014
16.99
17.71
16.71
17.50
2,182,888
-0.31(-1.75%)
Jul 09, 2014
17.53
18.04
17.51
17.81
1,832,307
-0.02(-0.11%)
Jul 08, 2014
17.48
17.95
17.13
17.83
5,237,315
-0.15(-0.85%)
Jul 07, 2014
19.66
19.70
17.74
17.99
7,006,979
-1.65(-8.40%)
Jul 03, 2014
19.82
19.64
19.64
19.64
1,672,792
+0.09(+0.46%)
Jul 02, 2014
20.11
20.11
19.13
19.55
2,382,446
-0.55(-2.73%)
Jul 01, 2014
20.42
20.65
19.43
20.10
2,284,903
-0.22(-1.10%)
Jun 30, 2014
20.22
20.44
20.11
20.32
1,362,290
+0.15(+0.76%)
Jun 27, 2014
20.26
20.67
19.97
20.17
3,115,678
-0.08(-0.41%)
Jun 26, 2014
20.26
20.45
19.75
20.25
2,022,702
+0.08(+0.38%)
Jun 25, 2014
19.14
20.20
18.99
20.17
3,006,692
+0.85(+4.39%)
Jun 24, 2014
19.50
19.99
19.18
19.32
2,566,787
-0.18(-0.95%)
Jun 23, 2014
19.71
19.82
18.99
19.51
2,662,744
-0.06(-0.33%)
Jun 20, 2014
19.27
19.66
18.88
19.57
5,073,743
+0.54(+2.81%)
Jun 19, 2014
18.00
19.16
17.99
19.04
6,374,744
+1.30(+7.33%)
Jun 18, 2014
17.47
17.90
17.25
17.74
2,786,823
+0.50(+2.88%)
Jun 17, 2014
17.65
18.10
17.04
17.24
3,978,798
+0.25(+1.46%)
Jun 16, 2014
15.78
17.14
15.70
16.99
3,860,359
+1.22(+7.71%)
Jun 13, 2014
15.76
15.83
15.34
15.78
1,260,028
+0.01(+0.04%)
Jun 12, 2014
15.45
16.09
15.37
15.77
1,963,638
+0.42(+2.74%)
Jun 11, 2014
15.16
15.50
15.10
15.35
848,396
+0.15(+0.96%)
Jun 10, 2014
15.04
15.28
15.00
15.20
800,379
+0.06(+0.38%)
Jun 06, 2014
15.36
15.65
15.10
15.14
1,384,153
-0.17(-1.12%)
Jun 05, 2014
15.37
15.48
15.02
15.32
1,333,339
-0.06(-0.37%)
Jun 04, 2014
15.28
15.54
15.18
15.37
1,007,354
+0.10(+0.63%)
Jun 03, 2014
15.60
15.61
15.10
15.28
1,577,097
-0.28(-1.80%)
Jun 02, 2014
14.95
15.92
14.95
15.56
2,964,969
+0.68(+4.58%)
May 30, 2014
15.25
15.44
14.79
14.88
1,480,680
-0.24(-1.60%)
May 29, 2014
14.82
15.21
14.64
15.12
1,583,626
+0.38(+2.55%)
May 28, 2014
14.48
14.95
14.46
14.74
2,250,951
+0.23(+1.58%)
May 27, 2014
15.25
15.25
14.41
14.51
4,664,483
-0.72(-4.73%)
May 23, 2014
15.46
15.23
15.23
15.23
1,187,811
-0.29(-1.85%)
May 22, 2014
15.18
15.68
15.18
15.52
654,393
+0.09(+0.58%)
May 21, 2014
15.22
15.57
15.22
15.43
1,079,511
+0.25(+1.63%)
May 20, 2014
15.52
15.85
15.13
15.18
1,739,956
-0.36(-2.32%)
May 19, 2014
15.22
15.75
15.08
15.55
1,887,009
+0.20(+1.32%)
May 16, 2014
15.12
15.65
14.91
15.34
1,187,211
+0.20(+1.34%)
May 15, 2014
15.74
15.88
14.99
15.14
3,070,589
-0.75(-4.71%)
May 14, 2014
15.25
16.36
14.52
15.89
4,003,767
-0.47(-2.87%)
May 13, 2014
16.63
16.72
16.34
16.36
1,802,272
-0.28(-1.68%)
May 12, 2014
16.36
16.74
16.26
16.64
1,548,018
+0.29(+1.74%)
May 09, 2014
16.98
17.18
15.88
16.35
3,532,623
-0.72(-4.20%)
May 08, 2014
17.47
17.68
16.93
17.07
2,399,417
-0.32(-1.82%)
May 07, 2014
18.02
18.14
17.34
17.38
2,130,657
-0.44(-2.49%)
May 06, 2014
17.74
18.32
17.47
17.83
2,840,810
+0.09(+0.50%)
May 05, 2014
17.05
18.11
16.88
17.74
1,954,347
+0.63(+3.67%)
May 02, 2014
17.28
17.45
17.09
17.11
1,398,197
+0.00(+0.00%)
May 01, 2014
16.99
17.29
16.81
17.11
1,429,652
+0.13(+0.78%)
Apr 30, 2014
17.36
17.40
16.91
16.98
1,252,305
-0.21(-1.22%)
Apr 29, 2014
16.90
17.31
16.52
17.19
1,385,491
+0.43(+2.57%)
Apr 28, 2014
17.11
17.41
16.59
16.76
2,215,482
-0.36(-2.11%)
Apr 25, 2014
18.08
18.09
17.06
17.12
1,751,253
-0.95(-5.26%)
Apr 24, 2014
17.62
18.20
17.21
18.07
2,308,399
+0.68(+3.90%)
Apr 23, 2014
17.16
17.43
17.04
17.39
1,809,212
+0.20(+1.14%)
Apr 22, 2014
17.23
17.43
17.16
17.19
1,508,665
-0.10(-0.59%)
Apr 21, 2014
17.63
17.68
16.69
17.30
2,146,360
-0.48(-2.71%)
Apr 17, 2014
17.92
17.78
17.78
17.78
2,289,601
-0.05(-0.28%)
Apr 16, 2014
17.69
18.21
17.29
17.83
4,083,485
+0.42(+2.40%)
Apr 15, 2014
17.43
17.55
16.55
17.41
4,813,290
+0.21(+1.22%)
Apr 14, 2014
16.57
17.36
16.54
17.20
4,004,106
+1.01(+6.27%)
Apr 11, 2014
15.30
16.94
15.30
16.19
8,503,336
+0.40(+2.53%)
Apr 10, 2014
15.84
15.98
15.39
15.79
1,960,546
+0.00(+0.00%)
Apr 09, 2014
15.34
15.96
15.22
15.79
1,893,041
+0.52(+3.41%)
Apr 08, 2014
15.01
15.41
14.96
15.27
1,787,281
+0.25(+1.65%)
Apr 07, 2014
15.54
15.62
14.61
15.02
2,557,080
-0.63(-4.01%)
Apr 04, 2014
15.88
15.96
15.27
15.65
1,701,133
+0.10(+0.61%)
Apr 03, 2014
16.22
16.29
15.37
15.55
2,361,407
-0.49(-3.04%)
Apr 02, 2014
15.34
16.17
15.34
16.04
2,934,308
+0.82(+5.42%)
Apr 01, 2014
14.85
15.23
14.84
15.22
962,195
+0.45(+3.05%)
Mar 31, 2014
14.71
14.99
14.60
14.77
1,026,617
-0.06(-0.38%)
Mar 28, 2014
14.84
15.14
14.73
14.82
698,476
-0.01(-0.04%)
Mar 27, 2014
15.03
15.08
14.29
14.83
1,041,976
-0.20(-1.35%)
Mar 26, 2014
15.43
15.61
14.99
15.03
963,571
-0.23(-1.50%)
Mar 25, 2014
15.16
15.82
15.15
15.26
1,331,221
+0.16(+1.09%)
Mar 24, 2014
15.51
15.56
14.65
15.10
1,221,766
-0.31(-2.02%)
Mar 21, 2014
15.40
15.63
15.28
15.41
1,199,354
+0.15(+1.00%)
Mar 20, 2014
15.22
15.43
14.99
15.25
728,543
+0.06(+0.38%)
Mar 19, 2014
15.47
15.54
15.01
15.20
1,125,710
-0.02(-0.12%)
Mar 18, 2014
15.29
15.48
15.05
15.22
1,429,535
+0.14(+0.93%)
Mar 17, 2014
14.46
15.21
14.46
15.08
1,792,586
+0.63(+4.39%)
Mar 14, 2014
14.44
14.59
14.34
14.44
823,696
-0.07(-0.48%)
Mar 13, 2014
14.91
15.06
14.40
14.51
1,102,024
-0.29(-1.97%)
Mar 12, 2014
14.99
14.99
14.25
14.80
1,783,415
-0.22(-1.44%)
Mar 11, 2014
14.92
15.36
14.85
15.02
3,231,722
+0.28(+1.89%)
Mar 10, 2014
14.01
14.77
13.69
14.74
2,763,654
+0.75(+5.39%)
Mar 07, 2014
14.25
14.36
13.90
13.99
565,479
-0.18(-1.30%)
Mar 06, 2014
14.46
14.71
14.05
14.17
754,939
-0.14(-0.97%)
Mar 05, 2014
14.22
14.39
14.06
14.31
550,757
+0.11(+0.75%)
Mar 04, 2014
13.94
14.30
13.65
14.20
1,619,440
+0.52(+3.78%)
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
.