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 (%)
Mar 31, 2020
2.992
3.315
2.941
3.077
1,445,563
+0.20(+6.78%)
Mar 30, 2020
3.051
3.051
2.822
2.881
754,281
-0.24(-7.63%)
Mar 27, 2020
2.745
3.136
2.711
3.119
1,237,424
+0.30(+10.54%)
Mar 26, 2020
2.635
2.881
2.269
2.822
1,032,175
+0.25(+9.93%)
Mar 25, 2020
2.796
2.873
2.558
2.567
1,250,303
-0.21(-7.65%)
Mar 24, 2020
2.924
2.932
2.635
2.779
615,132
+0.06(+2.19%)
Mar 23, 2020
3.077
3.077
2.656
2.720
630,410
-0.43(-13.75%)
Mar 20, 2020
2.745
3.179
2.728
3.153
1,685,588
+0.46(+17.03%)
Mar 19, 2020
2.983
3.153
2.635
2.694
898,920
-0.27(-9.17%)
Mar 18, 2020
3.060
3.213
2.690
2.966
1,270,329
-0.09(-3.06%)
Mar 17, 2020
3.085
3.476
2.958
3.060
976,133
+0.08(+2.56%)
Mar 16, 2020
2.592
3.391
2.550
2.983
1,050,491
-0.45(-13.12%)
Mar 13, 2020
3.187
3.434
3.060
3.434
1,101,409
+0.48(+16.43%)
Mar 12, 2020
3.026
3.094
2.822
2.949
1,104,060
-0.33(-10.10%)
Mar 11, 2020
3.357
3.400
3.085
3.281
1,474,690
-0.08(-2.53%)
Mar 10, 2020
3.162
3.587
3.068
3.366
2,029,964
+0.40(+13.47%)
Mar 09, 2020
3.468
3.468
2.941
2.966
1,560,768
-0.82(-21.75%)
Mar 06, 2020
3.961
4.046
3.769
3.791
1,082,466
-0.34(-8.23%)
Mar 05, 2020
4.403
4.403
4.046
4.131
1,276,294
-0.38(-8.47%)
Mar 04, 2020
4.912
4.912
4.462
4.513
864,164
-0.33(-6.84%)
Mar 03, 2020
5.048
5.125
4.717
4.844
979,467
-0.18(-3.55%)
Mar 02, 2020
4.836
5.031
4.564
5.023
974,514
+0.25(+5.35%)
Feb 28, 2020
4.641
4.895
4.566
4.768
2,290,946
+0.05(+1.08%)
Feb 27, 2020
4.618
4.800
4.452
4.717
1,368,088
-0.03(-0.70%)
Feb 26, 2020
4.916
4.924
4.717
4.750
1,383,433
-0.11(-2.21%)
Feb 25, 2020
4.709
4.920
4.551
4.858
1,184,719
+0.18(+3.89%)
Feb 24, 2020
4.808
4.808
4.618
4.676
1,457,680
-0.33(-6.61%)
Feb 21, 2020
5.230
5.230
4.924
5.007
1,119,577
-0.25(-4.72%)
Feb 20, 2020
5.065
5.396
5.048
5.255
1,072,134
+0.21(+4.10%)
Feb 19, 2020
4.982
5.056
4.858
5.048
1,305,830
+0.02(+0.49%)
Feb 18, 2020
5.106
5.189
5.007
5.023
910,094
-0.08(-1.62%)
Feb 14, 2020
5.131
5.263
4.982
5.106
1,454,543
-0.02(-0.32%)
Feb 13, 2020
4.659
5.313
4.634
5.122
3,302,103
+0.48(+10.34%)
Feb 12, 2020
4.469
4.800
4.469
4.643
1,680,485
+0.28(+6.45%)
Feb 11, 2020
4.527
4.684
4.345
4.361
1,721,283
-0.12(-2.59%)
Feb 10, 2020
4.758
4.767
4.436
4.477
1,504,895
-0.29(-6.08%)
Feb 07, 2020
4.816
4.883
4.643
4.767
1,933,067
-0.18(-3.68%)
Feb 06, 2020
4.907
5.073
4.386
4.949
3,265,086
-0.50(-9.26%)
Feb 05, 2020
5.503
5.702
5.437
5.454
1,388,390
+0.09(+1.70%)
Feb 04, 2020
5.445
5.677
5.354
5.362
1,258,715
-0.02(-0.31%)
Feb 03, 2020
5.371
5.536
5.305
5.379
1,419,993
+0.02(+0.31%)
Jan 31, 2020
5.478
5.561
5.197
5.362
1,630,244
-0.15(-2.70%)
Jan 30, 2020
5.545
5.578
5.371
5.511
1,457,978
-0.07(-1.33%)
Jan 29, 2020
5.917
6.008
5.569
5.586
1,069,878
-0.27(-4.66%)
Jan 28, 2020
5.867
6.091
5.851
5.859
1,042,508
+0.06(+1.00%)
Jan 27, 2020
5.851
6.074
5.495
5.801
3,255,444
-0.26(-4.37%)
Jan 24, 2020
6.422
6.463
5.975
6.066
1,446,326
-0.48(-7.33%)
Jan 23, 2020
6.687
6.695
6.364
6.546
1,546,138
-0.17(-2.59%)
Jan 22, 2020
7.191
7.233
6.699
6.720
1,123,424
-0.46(-6.34%)
Jan 21, 2020
7.580
7.580
7.133
7.175
852,824
-0.41(-5.45%)
Jan 17, 2020
7.886
7.886
7.464
7.589
510,425
-0.26(-3.37%)
Jan 16, 2020
7.820
7.936
7.746
7.853
337,311
+0.07(+0.85%)
Jan 15, 2020
7.688
7.829
7.572
7.787
524,716
+0.07(+0.97%)
Jan 14, 2020
7.655
7.870
7.585
7.713
499,703
+0.07(+0.98%)
Jan 13, 2020
7.539
7.713
7.382
7.638
539,259
+0.13(+1.76%)
Jan 10, 2020
7.647
7.725
7.485
7.506
540,514
-0.13(-1.73%)
Jan 09, 2020
7.572
7.729
7.519
7.638
538,105
+0.07(+0.87%)
Jan 08, 2020
8.102
8.139
7.464
7.572
1,137,003
-0.52(-6.44%)
Jan 07, 2020
8.027
8.118
7.961
8.093
336,636
+0.07(+0.82%)
Jan 06, 2020
7.829
8.143
7.829
8.027
604,600
+0.17(+2.21%)
Jan 03, 2020
8.135
8.193
7.787
7.853
384,994
-0.24(-2.97%)
Jan 02, 2020
8.184
8.292
8.052
8.093
399,296
-0.01(-0.10%)
Dec 31, 2019
7.721
8.135
7.655
8.102
614,589
+0.39(+5.04%)
Dec 30, 2019
7.936
8.002
7.655
7.713
573,838
-0.18(-2.31%)
Dec 27, 2019
8.118
8.118
7.853
7.895
470,911
-0.18(-2.25%)
Dec 26, 2019
8.176
8.288
8.023
8.077
272,732
-0.01(-0.10%)
Dec 24, 2019
8.135
8.342
8.044
8.085
219,806
-0.06(-0.71%)
Dec 23, 2019
8.085
8.143
7.903
8.143
518,082
+0.07(+0.82%)
Dec 20, 2019
8.156
8.204
7.933
8.077
802,604
-0.05(-0.59%)
Dec 19, 2019
8.101
8.125
7.989
8.125
665,825
+0.08(+0.99%)
Dec 18, 2019
7.631
8.109
7.591
8.045
650,954
+0.37(+4.88%)
Dec 17, 2019
7.806
7.935
7.663
7.671
557,202
-0.09(-1.13%)
Dec 16, 2019
8.037
8.220
7.734
7.758
1,113,621
+0.02(+0.31%)
Dec 13, 2019
7.822
7.886
7.591
7.734
405,005
-0.09(-1.12%)
Dec 12, 2019
7.806
8.037
7.798
7.822
485,455
+0.03(+0.41%)
Dec 11, 2019
7.989
7.989
7.647
7.790
621,715
-0.24(-2.98%)
Dec 10, 2019
7.631
8.053
7.575
8.029
824,938
+0.40(+5.22%)
Dec 09, 2019
7.392
7.702
7.392
7.631
646,546
+0.22(+2.90%)
Dec 06, 2019
7.416
7.574
7.280
7.416
549,130
+0.03(+0.43%)
Dec 05, 2019
7.424
7.503
7.288
7.384
462,732
+0.00(+0.00%)
Dec 04, 2019
7.376
7.479
7.328
7.384
429,887
+0.14(+1.98%)
Dec 03, 2019
7.161
7.360
7.017
7.240
479,121
-0.06(-0.76%)
Dec 02, 2019
7.424
7.456
7.256
7.296
537,334
-0.16(-2.14%)
Nov 29, 2019
7.440
7.655
7.400
7.456
497,782
-0.02(-0.32%)
Nov 27, 2019
7.121
7.503
7.121
7.479
723,762
+0.37(+5.15%)
Nov 26, 2019
7.487
7.487
7.113
7.113
607,637
-0.33(-4.49%)
Nov 25, 2019
7.471
7.511
7.225
7.448
668,094
+0.01(+0.11%)
Nov 22, 2019
7.479
7.623
7.328
7.440
736,567
+0.00(+0.00%)
Nov 21, 2019
7.384
7.503
7.284
7.440
911,041
+0.14(+1.85%)
Nov 20, 2019
7.081
7.376
6.970
7.304
1,582,212
+0.20(+2.80%)
Nov 19, 2019
7.368
7.392
6.914
7.105
1,215,217
-0.27(-3.67%)
Nov 18, 2019
7.679
7.679
7.256
7.376
1,039,178
-0.30(-3.94%)
Nov 15, 2019
7.694
7.750
7.583
7.679
657,349
+0.03(+0.42%)
Nov 14, 2019
7.886
8.037
7.503
7.647
1,017,102
-0.03(-0.41%)
Nov 13, 2019
8.204
8.226
7.671
7.679
1,092,530
-0.46(-5.68%)
Nov 12, 2019
8.141
8.259
7.898
8.141
999,285
-0.05(-0.67%)
Nov 11, 2019
8.314
8.439
7.992
8.196
840,810
-0.29(-3.42%)
Nov 08, 2019
8.824
8.926
8.479
8.486
997,542
-0.35(-3.99%)
Nov 07, 2019
9.616
9.679
8.769
8.839
2,051,403
-0.85(-8.74%)
Nov 06, 2019
10.93
11.10
9.490
9.686
1,703,753
-1.58(-14.00%)
Nov 05, 2019
11.29
11.50
11.21
11.26
509,044
+0.02(+0.14%)
Nov 04, 2019
11.26
11.40
11.13
11.25
432,311
+0.20(+1.77%)
Nov 01, 2019
10.84
11.14
10.77
11.05
316,449
+0.30(+2.77%)
Oct 31, 2019
11.04
11.04
10.59
10.75
436,357
-0.31(-2.77%)
Oct 30, 2019
11.20
11.29
10.95
11.06
348,277
-0.23(-2.02%)
Oct 29, 2019
11.29
11.47
11.18
11.29
258,254
-0.17(-1.51%)
Oct 28, 2019
11.53
11.66
11.44
11.46
341,524
-0.02(-0.14%)
Oct 25, 2019
11.40
11.64
11.37
11.47
380,580
+0.11(+0.97%)
Oct 24, 2019
11.53
11.57
11.19
11.36
484,580
-0.05(-0.48%)
Oct 23, 2019
11.06
11.45
10.92
11.42
352,176
+0.45(+4.15%)
Oct 22, 2019
10.97
11.10
10.90
10.96
535,797
+0.01(+0.07%)
Oct 21, 2019
10.94
11.20
10.94
10.96
291,482
+0.12(+1.09%)
Oct 18, 2019
11.00
11.05
10.75
10.84
298,472
-0.19(-1.71%)
Oct 17, 2019
11.04
11.11
10.89
11.03
260,414
+0.08(+0.72%)
Oct 16, 2019
10.88
11.15
10.86
10.95
414,391
-0.01(-0.07%)
Oct 15, 2019
11.14
11.36
10.93
10.96
488,145
-0.19(-1.69%)
Oct 14, 2019
11.09
11.21
10.98
11.15
430,002
+0.02(+0.14%)
Oct 11, 2019
10.96
11.27
10.93
11.13
1,017,304
+0.41(+3.80%)
Oct 10, 2019
10.32
10.77
10.32
10.72
643,028
+0.52(+5.07%)
Oct 09, 2019
10.22
10.30
10.06
10.20
252,892
+0.16(+1.64%)
Oct 08, 2019
10.16
10.23
10.02
10.04
288,893
-0.27(-2.66%)
Oct 07, 2019
9.883
10.46
9.859
10.31
839,057
+0.47(+4.78%)
Oct 04, 2019
9.812
9.890
9.663
9.843
2,656,287
+0.08(+0.80%)
Oct 03, 2019
9.577
9.890
9.561
9.765
366,267
+0.10(+1.06%)
Oct 02, 2019
9.890
10.06
9.647
9.663
391,527
-0.32(-3.22%)
Oct 01, 2019
10.16
10.47
9.977
9.984
652,650
-0.09(-0.93%)
Sep 30, 2019
10.09
10.15
9.906
10.08
297,513
-0.02(-0.16%)
Sep 27, 2019
10.05
10.27
10.00
10.09
270,422
-0.01(-0.08%)
Sep 26, 2019
10.25
10.27
10.08
10.10
204,805
-0.21(-2.05%)
Sep 25, 2019
10.26
10.38
10.24
10.31
161,917
-0.04(-0.38%)
Sep 24, 2019
10.51
10.55
10.31
10.35
245,105
-0.22(-2.08%)
Sep 23, 2019
10.53
10.69
10.44
10.57
289,669
-0.07(-0.66%)
Sep 20, 2019
10.72
10.87
10.63
10.64
438,209
+0.00(+0.00%)
Sep 19, 2019
10.76
10.88
10.64
10.64
265,275
-0.20(-1.81%)
Sep 18, 2019
10.93
11.10
10.75
10.84
360,837
-0.16(-1.43%)
Sep 17, 2019
11.48
11.48
10.96
11.00
535,166
-0.38(-3.31%)
Sep 16, 2019
11.23
11.61
11.18
11.37
517,564
+0.46(+4.17%)
Sep 13, 2019
10.54
11.03
10.54
10.92
537,785
+0.39(+3.73%)
Sep 12, 2019
10.43
10.60
10.20
10.53
502,144
-0.04(-0.37%)
Sep 11, 2019
10.82
10.87
10.50
10.56
594,178
-0.26(-2.39%)
Sep 10, 2019
10.55
10.90
10.49
10.82
592,832
+0.33(+3.14%)
Sep 09, 2019
9.906
10.50
9.867
10.49
451,368
+0.67(+6.87%)
Sep 06, 2019
9.710
9.930
9.592
9.820
489,718
+0.11(+1.13%)
Sep 05, 2019
9.624
9.796
9.608
9.710
323,728
+0.16(+1.73%)
Sep 04, 2019
9.624
9.663
9.334
9.545
414,696
+0.07(+0.75%)
Sep 03, 2019
9.443
9.584
9.334
9.475
264,380
-0.17(-1.79%)
Aug 30, 2019
9.867
9.906
9.451
9.647
331,366
-0.16(-1.60%)
Aug 29, 2019
9.843
9.922
9.592
9.804
356,798
+0.06(+0.64%)
Aug 28, 2019
9.412
9.832
9.388
9.741
356,734
+0.36(+3.85%)
Aug 27, 2019
9.734
9.765
9.373
9.381
561,618
-0.31(-3.16%)
Aug 26, 2019
9.851
9.867
9.624
9.686
435,185
-0.02(-0.16%)
Aug 23, 2019
9.671
9.906
9.553
9.702
457,334
-0.10(-1.04%)
Aug 22, 2019
9.977
10.03
9.777
9.804
179,766
-0.14(-1.42%)
Aug 21, 2019
9.781
10.00
9.734
9.945
329,749
+0.27(+2.76%)
Aug 20, 2019
9.702
9.828
9.628
9.679
342,021
+0.01(+0.08%)
Aug 19, 2019
9.420
9.765
9.365
9.671
380,645
+0.43(+4.67%)
Aug 16, 2019
8.933
9.263
8.871
9.239
362,348
+0.29(+3.24%)
Aug 15, 2019
8.973
9.106
8.792
8.949
403,846
-0.07(-0.78%)
Aug 14, 2019
9.224
9.243
8.832
9.020
443,518
-0.44(-4.64%)
Aug 13, 2019
9.334
9.553
9.137
9.459
335,306
+0.08(+0.84%)
Aug 12, 2019
9.514
9.584
9.334
9.381
334,858
-0.22(-2.29%)
Aug 09, 2019
9.804
9.930
9.545
9.600
383,640
-0.17(-1.77%)
Aug 08, 2019
9.990
10.06
9.695
9.773
395,881
-0.14(-1.41%)
Aug 07, 2019
10.04
10.09
9.829
9.912
520,565
-0.40(-3.83%)
Aug 06, 2019
9.966
10.66
9.928
10.31
684,068
+0.47(+4.72%)
Aug 05, 2019
10.41
10.52
9.827
9.842
661,765
-0.91(-8.50%)
Aug 02, 2019
11.55
11.55
10.72
10.76
451,614
-0.50(-4.47%)
Aug 01, 2019
11.42
11.75
11.02
11.26
815,230
+0.22(+2.04%)
Jul 31, 2019
11.13
11.40
11.04
11.04
998,744
+0.01(+0.07%)
Jul 30, 2019
10.85
11.07
10.77
11.03
483,868
+0.15(+1.35%)
Jul 29, 2019
11.07
11.12
10.87
10.88
531,659
-0.09(-0.85%)
Jul 26, 2019
11.05
11.14
10.83
10.97
411,355
-0.13(-1.19%)
Jul 25, 2019
11.69
11.70
11.06
11.11
603,502
-0.58(-4.97%)
Jul 24, 2019
11.29
11.70
11.25
11.69
347,247
+0.41(+3.64%)
Jul 23, 2019
11.08
11.33
11.03
11.28
473,758
+0.23(+2.11%)
Jul 22, 2019
10.99
11.12
10.94
11.04
266,361
+0.08(+0.71%)
Jul 19, 2019
11.10
11.15
10.80
10.97
513,678
-0.25(-2.21%)
Jul 18, 2019
11.18
11.33
11.07
11.21
319,804
+0.02(+0.21%)
Jul 17, 2019
11.60
11.62
11.07
11.19
609,209
-0.33(-2.89%)
Jul 16, 2019
11.58
11.74
11.40
11.52
472,657
-0.01(-0.07%)
Jul 15, 2019
11.59
11.74
11.49
11.53
333,656
-0.02(-0.13%)
Jul 12, 2019
11.45
11.57
11.41
11.55
351,613
+0.09(+0.81%)
Jul 11, 2019
11.28
11.46
11.25
11.45
354,231
+0.24(+2.14%)
Jul 10, 2019
11.16
11.28
10.94
11.21
599,147
+0.17(+1.54%)
Jul 09, 2019
10.97
11.10
10.95
11.04
740,550
+0.03(+0.28%)
Jul 08, 2019
11.03
11.26
11.01
11.01
297,394
-0.10(-0.91%)
Jul 05, 2019
10.94
11.19
10.89
11.11
528,130
+0.09(+0.84%)
Jul 03, 2019
10.95
11.07
10.95
11.02
177,677
+0.07(+0.64%)
Jul 02, 2019
11.11
11.33
10.88
10.95
286,502
-0.17(-1.53%)
Jul 01, 2019
11.28
11.41
11.04
11.12
392,200
-0.04(-0.35%)
Jun 28, 2019
10.91
11.17
10.78
11.16
1,905,295
+0.24(+2.20%)
Jun 27, 2019
10.83
10.95
10.80
10.92
413,506
+0.11(+1.00%)
Jun 26, 2019
10.70
11.03
10.54
10.81
613,220
+0.29(+2.80%)
Jun 25, 2019
10.50
10.76
10.29
10.52
870,604
+0.33(+3.19%)
Jun 24, 2019
10.38
10.38
10.13
10.19
301,756
-0.16(-1.57%)
Jun 21, 2019
10.35
10.39
10.21
10.35
313,936
-0.02(-0.22%)
Jun 20, 2019
10.69
10.72
10.29
10.38
262,254
-0.10(-0.96%)
Jun 19, 2019
10.59
10.69
10.48
10.48
437,383
-0.12(-1.17%)
Jun 18, 2019
10.52
10.68
10.44
10.60
544,820
+0.20(+1.94%)
Jun 17, 2019
10.16
10.42
10.08
10.40
442,589
+0.25(+2.44%)
Jun 14, 2019
10.23
10.30
10.02
10.15
454,968
-0.09(-0.91%)
Jun 13, 2019
10.24
10.38
10.22
10.25
392,708
+0.15(+1.54%)
Jun 12, 2019
10.59
10.70
10.07
10.09
366,031
-0.56(-5.24%)
Jun 11, 2019
10.71
10.80
10.50
10.65
482,501
+0.09(+0.81%)
Jun 10, 2019
10.79
10.83
10.52
10.56
464,789
-0.16(-1.52%)
Jun 07, 2019
11.03
11.11
10.73
10.73
421,420
-0.29(-2.60%)
Jun 06, 2019
11.13
11.29
10.92
11.01
459,877
-0.09(-0.84%)
Jun 05, 2019
11.36
11.49
11.09
11.11
409,939
-0.33(-2.85%)
Jun 04, 2019
11.45
11.47
11.22
11.43
349,526
+0.09(+0.82%)
Jun 03, 2019
11.21
11.40
11.14
11.34
299,212
+0.18(+1.60%)
May 31, 2019
10.93
11.18
10.87
11.16
341,291
+0.08(+0.70%)
May 30, 2019
11.54
11.58
11.06
11.08
423,833
-0.49(-4.22%)
May 29, 2019
11.33
11.57
11.21
11.57
515,651
+0.00(+0.00%)
May 28, 2019
11.38
11.64
11.31
11.57
657,983
+0.20(+1.77%)
May 24, 2019
11.53
11.73
11.35
11.37
277,161
+0.01(+0.07%)
May 23, 2019
11.33
11.55
11.21
11.36
682,596
-0.22(-1.94%)
May 22, 2019
11.98
11.99
11.56
11.59
437,948
-0.46(-3.80%)
May 21, 2019
11.82
12.04
11.75
12.04
362,898
+0.28(+2.37%)
May 20, 2019
11.77
11.86
11.61
11.76
293,959
+0.00(+0.00%)
May 17, 2019
11.94
12.10
11.75
11.76
227,355
-0.25(-2.06%)
May 16, 2019
11.87
12.13
11.87
12.01
326,447
+0.29(+2.45%)
May 15, 2019
11.62
11.75
11.50
11.73
235,706
+0.12(+1.00%)
May 14, 2019
11.44
11.66
11.35
11.61
380,568
+0.22(+1.97%)
May 13, 2019
11.51
11.69
11.33
11.38
541,558
-0.29(-2.46%)
May 10, 2019
11.46
11.74
11.33
11.67
440,865
+0.22(+1.94%)
May 09, 2019
11.51
11.59
11.20
11.45
589,839
-0.13(-1.13%)
May 08, 2019
11.72
11.97
11.55
11.58
548,888
-0.10(-0.85%)
May 07, 2019
11.59
11.75
11.23
11.68
845,866
-0.08(-0.72%)
May 06, 2019
11.69
11.92
11.61
11.76
729,719
-0.28(-2.36%)
May 03, 2019
12.51
12.84
11.86
12.05
967,088
-0.04(-0.32%)
May 02, 2019
12.10
12.27
12.03
12.09
402,629
-0.06(-0.51%)
May 01, 2019
12.03
12.35
12.03
12.15
628,825
+0.15(+1.28%)
Apr 30, 2019
12.27
12.39
11.99
11.99
495,938
-0.15(-1.20%)
Apr 29, 2019
12.10
12.15
11.93
12.14
532,702
+0.09(+0.76%)
Apr 26, 2019
12.41
12.47
12.03
12.05
484,000
-0.40(-3.21%)
Apr 25, 2019
12.62
12.65
12.37
12.45
389,728
-0.15(-1.22%)
Apr 24, 2019
12.63
12.86
12.40
12.60
682,448
-0.06(-0.48%)
Apr 23, 2019
12.48
12.85
12.47
12.66
639,215
+0.17(+1.35%)
Apr 22, 2019
12.65
12.71
12.36
12.49
483,888
-0.09(-0.73%)
Apr 18, 2019
12.55
12.67
12.35
12.58
787,640
+0.08(+0.68%)
Apr 17, 2019
12.43
12.54
11.96
12.50
873,783
-0.12(-0.97%)
Apr 16, 2019
12.90
12.92
12.58
12.62
320,598
-0.28(-2.20%)
Apr 15, 2019
12.81
13.04
12.81
12.91
337,404
+0.03(+0.24%)
Apr 12, 2019
13.20
13.20
12.84
12.88
466,277
-0.01(-0.06%)
Apr 11, 2019
12.88
13.09
12.84
12.88
417,826
-0.05(-0.42%)
Apr 10, 2019
12.55
12.98
12.52
12.94
550,470
+0.45(+3.63%)
Apr 09, 2019
12.56
12.65
12.30
12.48
494,780
-0.13(-1.03%)
Apr 08, 2019
12.78
12.85
12.56
12.62
289,461
-0.11(-0.84%)
Apr 05, 2019
12.67
12.91
12.66
12.72
347,557
+0.00(+0.00%)
Apr 04, 2019
12.67
12.77
12.57
12.72
516,815
+0.12(+0.91%)
Apr 03, 2019
12.95
13.03
12.58
12.61
659,289
-0.25(-1.91%)
Apr 02, 2019
12.85
13.18
12.72
12.85
1,313,591
-0.80(-5.85%)
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
.