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
GNC Holdings Inc
(NY:
GNC
)
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, 2018
3.610
3.640
3.480
3.550
1,971,907
-0.09(-2.47%)
Apr 27, 2018
3.780
3.840
3.510
3.640
3,869,893
-0.24(-6.19%)
Apr 26, 2018
3.890
4.080
3.690
3.880
4,934,674
+0.02(+0.52%)
Apr 25, 2018
3.740
3.895
3.715
3.860
2,365,487
+0.11(+2.93%)
Apr 24, 2018
3.700
3.810
3.660
3.750
1,148,236
+0.04(+1.08%)
Apr 23, 2018
3.800
3.800
3.665
3.710
1,228,053
-0.07(-1.85%)
Apr 20, 2018
3.750
3.950
3.750
3.780
1,653,937
+0.02(+0.53%)
Apr 19, 2018
3.770
3.800
3.700
3.760
1,033,693
-0.03(-0.79%)
Apr 18, 2018
3.900
3.920
3.740
3.790
1,709,276
-0.10(-2.57%)
Apr 17, 2018
3.760
3.900
3.710
3.890
1,533,443
+0.14(+3.73%)
Apr 16, 2018
3.630
3.840
3.620
3.750
2,012,019
+0.12(+3.31%)
Apr 13, 2018
3.820
3.820
3.585
3.630
2,179,686
-0.18(-4.72%)
Apr 12, 2018
3.770
3.890
3.670
3.810
1,905,156
+0.11(+2.97%)
Apr 11, 2018
3.640
3.770
3.610
3.700
2,250,540
+0.06(+1.65%)
Apr 10, 2018
3.530
3.670
3.500
3.640
2,489,272
+0.14(+4.00%)
Apr 09, 2018
3.560
3.670
3.490
3.500
2,162,881
-0.06(-1.69%)
Apr 06, 2018
3.660
3.740
3.530
3.560
2,298,791
-0.13(-3.52%)
Apr 05, 2018
3.700
3.720
3.505
3.690
2,867,800
+0.10(+2.79%)
Apr 04, 2018
3.470
3.650
3.470
3.590
3,132,045
+0.09(+2.57%)
Apr 03, 2018
3.590
3.590
3.470
3.500
1,865,023
-0.01(-0.28%)
Apr 02, 2018
3.860
3.915
3.470
3.510
2,975,319
-0.35(-9.07%)
Mar 29, 2018
3.860
3.860
3.860
0
-0.16(-3.98%)
Mar 28, 2018
3.990
4.070
3.920
4.020
1,434,466
+0.03(+0.75%)
Mar 27, 2018
3.990
4.040
3.880
3.990
1,735,303
-0.01(-0.25%)
Mar 26, 2018
3.910
4.070
3.780
4.000
1,944,281
+0.12(+3.09%)
Mar 23, 2018
3.890
3.990
3.860
3.880
2,315,114
+0.00(+0.00%)
Mar 22, 2018
3.950
4.005
3.875
3.880
1,158,190
-0.08(-2.02%)
Mar 21, 2018
3.950
4.040
3.930
3.960
1,164,138
-0.01(-0.25%)
Mar 20, 2018
4.030
4.090
3.880
3.970
2,634,298
-0.06(-1.49%)
Mar 19, 2018
4.280
4.300
3.970
4.030
4,034,319
-0.29(-6.71%)
Mar 16, 2018
4.250
4.330
4.160
4.320
5,616,234
+0.07(+1.65%)
Mar 15, 2018
4.280
4.330
4.200
4.250
1,563,872
+0.01(+0.24%)
Mar 14, 2018
4.280
4.360
4.160
4.240
2,207,190
-0.04(-0.93%)
Mar 13, 2018
4.260
4.400
4.230
4.280
2,515,876
+0.03(+0.71%)
Mar 12, 2018
4.150
4.285
4.110
4.250
3,159,295
+0.10(+2.41%)
Mar 09, 2018
4.200
4.230
3.960
4.150
4,257,977
+0.04(+0.97%)
Mar 08, 2018
4.230
4.270
4.100
4.110
2,854,715
-0.11(-2.61%)
Mar 07, 2018
4.367
4.180
4.220
1,836,783
-0.11(-2.54%)
Mar 06, 2018
4.310
4.380
4.210
4.330
1,779,708
+0.02(+0.46%)
Mar 05, 2018
4.490
4.510
4.215
4.310
2,808,616
-0.19(-4.22%)
Mar 02, 2018
4.130
4.545
4.120
4.500
3,976,483
+0.34(+8.17%)
Mar 01, 2018
4.270
4.300
4.070
4.160
2,253,028
-0.10(-2.35%)
Feb 28, 2018
4.320
4.410
4.100
4.260
3,570,639
-0.06(-1.39%)
Feb 27, 2018
4.450
4.630
4.300
4.320
3,361,230
-0.10(-2.26%)
Feb 26, 2018
4.460
4.560
4.311
4.420
3,764,594
+0.00(+0.00%)
Feb 23, 2018
4.080
4.525
4.050
4.420
12,191,616
+0.37(+9.14%)
Feb 22, 2018
4.045
4.050
2,445,116
-0.15(-3.57%)
Feb 21, 2018
4.200
4.265
4.120
4.200
2,051,068
-0.01(-0.24%)
Feb 20, 2018
4.380
4.460
4.160
4.210
3,593,161
-0.15(-3.44%)
Feb 16, 2018
4.360
4.360
4.360
0
-0.07(-1.58%)
Feb 15, 2018
4.260
4.410
4.235
4.430
4,987,926
+0.25(+5.98%)
Feb 14, 2018
4.830
4.900
4.080
4.180
13,226,443
-0.77(-15.56%)
Feb 13, 2018
5.520
5.710
4.890
4.950
37,554,580
+0.76(+18.14%)
Feb 12, 2018
4.310
4.390
4.110
4.190
2,161,884
-0.10(-2.33%)
Feb 09, 2018
4.410
4.430
4.140
4.290
2,975,739
-0.04(-0.92%)
Feb 08, 2018
4.170
4.490
4.149
4.330
3,229,543
+0.17(+4.09%)
Feb 07, 2018
4.180
4.290
4.162
4.160
1,897,134
-0.03(-0.72%)
Feb 06, 2018
4.010
4.320
3.980
4.190
2,672,798
+0.01(+0.12%)
Feb 05, 2018
4.210
4.400
4.160
4.185
3,003,281
-0.07(-1.53%)
Feb 02, 2018
4.150
4.270
3.940
4.250
2,873,925
+0.05(+1.19%)
Feb 01, 2018
4.280
4.340
4.190
4.200
2,288,300
-0.15(-3.45%)
Jan 31, 2018
4.450
4.500
4.220
4.350
2,495,362
-0.10(-2.25%)
Jan 30, 2018
4.350
4.475
4.330
4.450
2,344,005
+0.05(+1.14%)
Jan 29, 2018
4.440
4.500
4.320
4.400
4,374,646
+0.03(+0.69%)
Jan 26, 2018
4.230
4.440
4.040
4.370
4,661,147
+0.19(+4.55%)
Jan 25, 2018
4.630
4.640
4.170
4.180
4,810,348
-0.47(-10.11%)
Jan 24, 2018
4.970
5.130
4.640
4.650
5,363,324
-0.22(-4.52%)
Jan 23, 2018
5.150
5.150
4.640
4.870
6,166,845
-0.29(-5.62%)
Jan 22, 2018
4.810
5.280
4.718
5.160
6,085,696
+0.38(+7.95%)
Jan 19, 2018
4.850
5.020
4.610
4.780
12,908,753
-0.48(-9.13%)
Jan 18, 2018
4.150
5.420
4.150
5.260
50,607,388
+1.79(+51.59%)
Jan 17, 2018
3.450
3.560
3.440
3.470
1,821,565
+0.02(+0.58%)
Jan 16, 2018
3.730
3.810
3.430
3.450
2,272,320
-0.27(-7.26%)
Jan 12, 2018
3.720
3.720
3.720
0
+0.00(+0.00%)
Jan 11, 2018
3.580
3.750
3.510
3.720
2,116,040
+0.16(+4.49%)
Jan 10, 2018
3.500
3.650
3.495
3.560
1,728,407
+0.05(+1.42%)
Jan 09, 2018
3.530
3.635
3.495
3.510
2,114,909
-0.03(-0.85%)
Jan 08, 2018
3.540
3.590
3.410
3.540
2,805,923
-0.03(-0.84%)
Jan 05, 2018
3.360
3.640
3.330
3.570
3,175,338
+0.18(+5.31%)
Jan 04, 2018
3.510
3.520
3.380
3.390
3,934,321
-0.11(-3.14%)
Jan 03, 2018
3.490
3.550
3.310
3.500
3,174,509
+0.00(+0.00%)
Jan 02, 2018
3.700
3.720
3.430
3.500
4,284,875
-0.19(-5.15%)
Dec 29, 2017
3.690
3.690
3.690
0
+0.34(+10.15%)
Dec 28, 2017
3.510
3.560
3.130
3.350
7,510,587
-0.15(-4.29%)
Dec 27, 2017
3.780
3.790
3.480
3.500
5,156,807
-0.28(-7.41%)
Dec 26, 2017
3.860
3.630
3.780
3,176,790
+0.06(+1.61%)
Dec 22, 2017
3.790
3.830
3.690
3.720
5,480,345
-0.05(-1.33%)
Dec 21, 2017
4.700
4.700
3.610
3.770
17,402,222
-1.13(-23.06%)
Dec 20, 2017
4.710
4.920
4.710
4.900
2,529,274
+0.19(+4.03%)
Dec 19, 2017
4.860
4.980
4.680
4.710
2,107,117
-0.17(-3.48%)
Dec 18, 2017
4.840
4.990
4.670
4.880
3,493,999
+0.01(+0.21%)
Dec 15, 2017
4.720
4.870
4.640
4.870
5,454,073
+0.19(+4.06%)
Dec 14, 2017
4.890
5.040
4.625
4.680
3,349,702
-0.18(-3.70%)
Dec 13, 2017
4.770
4.910
4.710
4.860
2,799,463
+0.15(+3.18%)
Dec 12, 2017
5.150
5.213
4.630
4.710
4,694,564
-0.43(-8.37%)
Dec 11, 2017
5.250
5.530
5.100
5.140
3,109,523
-0.13(-2.47%)
Dec 08, 2017
5.130
5.380
5.120
5.270
2,738,378
+0.00(+0.00%)
Dec 07, 2017
5.080
5.300
5.055
3,038,972
+0.00(+0.00%)
Dec 06, 2017
5.300
5.300
5.025
5.090
3,121,371
-0.23(-4.32%)
Dec 05, 2017
5.220
5.400
5.120
5.320
3,710,323
+0.06(+1.14%)
Dec 04, 2017
5.430
5.445
5.260
5.260
7,935,955
-0.13(-2.41%)
Dec 01, 2017
5.580
5.705
5.331
5.390
3,093,311
-0.19(-3.41%)
Nov 30, 2017
6.020
6.069
5.480
5.580
3,782,169
-0.49(-8.07%)
Nov 29, 2017
5.690
6.375
5.660
6.070
5,036,913
+0.39(+6.87%)
Nov 28, 2017
5.400
5.700
5.400
5.680
3,215,382
+0.23(+4.22%)
Nov 27, 2017
5.600
5.660
5.360
5.450
2,373,572
-0.08(-1.45%)
Nov 24, 2017
5.390
5.720
5.304
5.530
1,297,853
+0.08(+1.47%)
Nov 22, 2017
5.400
5.900
5.180
5.450
7,895,471
-0.31(-5.38%)
Nov 21, 2017
6.700
6.730
5.340
5.760
5,975,734
-0.97(-14.41%)
Nov 20, 2017
6.850
6.890
6.540
6.730
1,806,319
-0.12(-1.75%)
Nov 17, 2017
6.220
6.925
6.220
6.850
3,430,061
+0.67(+10.84%)
Nov 16, 2017
6.150
6.320
6.030
6.180
1,385,747
+0.03(+0.49%)
Nov 15, 2017
6.090
6.280
5.850
6.150
3,566,354
+0.37(+6.40%)
Nov 14, 2017
6.010
6.080
5.760
5.780
2,164,268
-0.23(-3.83%)
Nov 13, 2017
5.820
6.130
5.805
6.010
2,162,320
+0.18(+3.09%)
Nov 10, 2017
5.960
6.050
5.740
5.830
3,341,780
-0.11(-1.85%)
Nov 09, 2017
5.951
6.020
5.885
5.940
2,145,932
-0.04(-0.67%)
Nov 08, 2017
6.200
6.200
5.610
5.980
5,070,450
-0.32(-5.08%)
Nov 07, 2017
6.820
6.870
6.190
6.300
4,886,565
-0.52(-7.62%)
Nov 06, 2017
6.650
6.850
6.620
6.820
1,686,990
+0.12(+1.79%)
Nov 03, 2017
6.720
6.800
6.670
6.700
1,314,222
-0.02(-0.30%)
Nov 02, 2017
6.770
6.920
6.580
6.720
1,962,959
-0.06(-0.88%)
Nov 01, 2017
6.880
7.000
6.710
6.780
1,818,160
-0.06(-0.88%)
Oct 31, 2017
6.720
6.850
6.630
6.840
2,419,288
+0.20(+3.01%)
Oct 30, 2017
6.900
6.920
6.560
6.640
3,318,223
-0.24(-3.49%)
Oct 27, 2017
6.790
7.020
6.720
6.880
5,194,391
+0.23(+3.46%)
Oct 26, 2017
7.520
7.710
6.620
6.650
16,275,571
-1.47(-18.10%)
Oct 25, 2017
8.150
8.220
7.780
8.120
2,435,969
+0.01(+0.12%)
Oct 24, 2017
8.130
8.190
7.910
8.110
2,117,187
-0.04(-0.49%)
Oct 23, 2017
8.300
8.350
8.090
8.150
2,069,045
-0.19(-2.28%)
Oct 20, 2017
8.280
8.360
8.110
8.340
1,544,064
+0.15(+1.83%)
Oct 19, 2017
8.070
8.240
8.010
8.190
1,348,201
+0.06(+0.74%)
Oct 18, 2017
8.010
8.200
7.900
8.130
1,663,277
+0.12(+1.50%)
Oct 17, 2017
7.800
8.030
7.735
8.010
1,602,241
+0.15(+1.91%)
Oct 16, 2017
7.910
8.060
7.685
7.860
2,295,219
-0.05(-0.63%)
Oct 13, 2017
8.040
8.080
7.870
7.910
1,155,004
-0.09(-1.12%)
Oct 12, 2017
8.220
8.260
7.640
8.000
2,339,722
-0.01(-0.12%)
Oct 11, 2017
8.240
8.245
7.920
8.010
2,253,609
-0.18(-2.20%)
Oct 10, 2017
8.040
8.455
8.040
8.190
1,859,966
+0.26(+3.28%)
Oct 09, 2017
8.610
8.660
7.920
7.930
3,403,419
-0.63(-7.36%)
Oct 06, 2017
8.610
8.730
8.520
8.560
1,572,829
-0.07(-0.81%)
Oct 05, 2017
8.810
9.000
8.620
8.630
1,154,948
-0.15(-1.71%)
Oct 04, 2017
8.930
9.090
8.760
8.780
1,014,610
-0.13(-1.46%)
Oct 03, 2017
8.900
9.130
8.830
8.910
1,179,610
+0.06(+0.68%)
Oct 02, 2017
8.900
9.075
8.700
8.850
1,472,581
+0.01(+0.11%)
Sep 29, 2017
8.630
8.850
8.410
8.840
2,416,082
+0.18(+2.08%)
Sep 28, 2017
8.860
8.890
8.560
8.660
1,393,583
-0.05(-0.57%)
Sep 27, 2017
9.430
9.480
8.560
8.710
4,640,375
-0.64(-6.84%)
Sep 26, 2017
9.240
9.580
9.220
9.350
2,180,395
+0.08(+0.86%)
Sep 25, 2017
9.250
9.520
9.190
9.270
1,890,837
+0.02(+0.22%)
Sep 22, 2017
9.160
9.580
9.160
9.250
1,630,216
+0.09(+0.98%)
Sep 21, 2017
9.180
9.249
9.030
9.160
1,293,434
+0.03(+0.33%)
Sep 20, 2017
9.160
9.270
8.980
9.130
1,495,993
-0.03(-0.33%)
Sep 19, 2017
9.940
9.940
9.090
9.160
3,671,153
-0.82(-8.22%)
Sep 18, 2017
10.11
10.44
9.780
9.980
2,429,726
-0.18(-1.77%)
Sep 15, 2017
9.580
10.18
9.500
10.16
3,454,196
+0.60(+6.28%)
Sep 14, 2017
8.940
9.570
8.930
9.560
3,831,508
+0.69(+7.78%)
Sep 13, 2017
8.500
9.020
8.471
8.870
1,520,749
+0.35(+4.11%)
Sep 12, 2017
8.980
8.980
8.500
8.520
2,027,959
-0.43(-4.80%)
Sep 11, 2017
8.740
9.050
8.690
8.950
1,419,333
+0.20(+2.29%)
Sep 08, 2017
8.940
9.140
8.680
8.750
1,364,974
-0.34(-3.74%)
Sep 07, 2017
8.540
9.160
8.540
9.090
3,622,235
+0.85(+10.32%)
Sep 06, 2017
8.070
8.310
7.920
8.240
1,207,303
+0.19(+2.36%)
Sep 05, 2017
8.080
8.140
7.800
8.050
1,601,179
-0.15(-1.83%)
Sep 01, 2017
8.300
8.390
8.190
8.200
1,054,338
-0.10(-1.20%)
Aug 31, 2017
8.280
8.340
8.230
8.300
1,227,695
+0.07(+0.85%)
Aug 30, 2017
8.270
8.410
8.140
8.230
1,115,135
-0.04(-0.48%)
Aug 29, 2017
8.190
8.350
8.069
8.270
1,445,100
+0.05(+0.61%)
Aug 28, 2017
8.520
8.590
8.170
8.220
1,079,084
-0.23(-2.72%)
Aug 25, 2017
8.300
8.500
8.050
8.450
1,405,401
+0.19(+2.30%)
Aug 24, 2017
8.460
8.640
8.260
8.260
1,365,931
+0.01(+0.12%)
Aug 23, 2017
8.610
8.660
8.115
8.250
3,692,774
-0.37(-4.29%)
Aug 22, 2017
9.210
9.250
8.460
8.620
4,637,826
-0.70(-7.51%)
Aug 21, 2017
9.370
9.470
9.140
9.320
1,638,375
-0.05(-0.53%)
Aug 18, 2017
9.270
9.590
9.270
9.370
1,214,978
-0.06(-0.64%)
Aug 17, 2017
9.410
9.610
9.180
9.430
1,411,153
-0.10(-1.05%)
Aug 16, 2017
9.320
9.680
9.317
9.530
1,335,394
+0.21(+2.25%)
Aug 15, 2017
9.600
9.715
9.140
9.320
2,162,829
-0.30(-3.12%)
Aug 14, 2017
9.790
9.910
9.590
9.620
1,242,408
-0.16(-1.64%)
Aug 11, 2017
9.060
9.810
9.010
9.780
2,075,641
+0.61(+6.65%)
Aug 10, 2017
9.760
9.760
9.080
9.170
1,899,435
-0.43(-4.48%)
Aug 09, 2017
9.350
9.610
9.210
9.600
2,464,782
+0.07(+0.73%)
Aug 08, 2017
9.930
10.02
9.485
9.530
1,689,952
-0.40(-4.03%)
Aug 07, 2017
10.00
10.12
9.870
9.930
1,183,560
-0.06(-0.60%)
Aug 04, 2017
9.850
10.04
9.780
9.990
1,371,366
+0.14(+1.42%)
Aug 03, 2017
9.700
10.39
9.690
9.850
2,198,016
+0.16(+1.65%)
Aug 02, 2017
9.790
10.09
9.620
9.690
2,570,880
-0.02(-0.21%)
Aug 01, 2017
8.950
9.720
8.850
9.710
2,869,934
+0.20(+2.10%)
Jul 31, 2017
9.880
9.880
9.470
9.510
3,679,251
-0.66(-6.49%)
Jul 28, 2017
10.67
10.70
9.785
10.17
5,576,628
-0.78(-7.12%)
Jul 27, 2017
9.500
10.95
9.220
10.95
14,238,444
+1.58(+16.86%)
Jul 26, 2017
9.300
9.730
9.220
9.370
2,944,281
-0.08(-0.85%)
Jul 25, 2017
8.980
9.555
8.980
9.450
2,781,993
+0.51(+5.70%)
Jul 24, 2017
8.990
9.000
8.670
8.940
1,656,359
+0.05(+0.56%)
Jul 21, 2017
9.680
9.680
8.601
8.890
4,325,827
-0.54(-5.73%)
Jul 20, 2017
9.280
9.790
9.160
9.430
3,033,285
+0.18(+1.95%)
Jul 19, 2017
8.840
9.300
8.760
9.250
2,715,960
+0.40(+4.52%)
Jul 18, 2017
8.730
8.880
8.346
8.850
2,201,501
+0.24(+2.79%)
Jul 17, 2017
8.030
8.640
7.990
8.610
2,757,171
+0.57(+7.09%)
Jul 14, 2017
7.970
8.100
7.855
8.040
1,333,689
+0.09(+1.13%)
Jul 13, 2017
7.750
8.060
7.750
7.950
1,406,049
+0.21(+2.71%)
Jul 12, 2017
7.890
8.020
7.640
7.740
1,727,776
-0.10(-1.28%)
Jul 11, 2017
7.800
7.920
7.510
7.840
2,863,119
+0.05(+0.64%)
Jul 10, 2017
8.250
8.250
7.740
7.790
2,674,527
-0.54(-6.48%)
Jul 07, 2017
7.950
8.490
7.770
8.330
2,071,521
+0.48(+6.11%)
Jul 06, 2017
8.580
8.660
7.810
7.850
2,739,646
-0.73(-8.51%)
Jul 05, 2017
9.000
9.060
8.520
8.580
1,779,345
-0.38(-4.24%)
Jul 03, 2017
8.500
9.130
8.470
8.960
1,948,149
+0.53(+6.29%)
Jun 30, 2017
8.290
8.525
8.270
8.430
1,417,581
+0.11(+1.32%)
Jun 29, 2017
8.250
8.370
8.130
8.320
1,276,346
+0.14(+1.71%)
Jun 28, 2017
8.120
8.380
8.103
8.180
1,253,852
+0.08(+0.99%)
Jun 27, 2017
8.120
8.470
8.070
8.100
2,137,728
-0.09(-1.10%)
Jun 26, 2017
7.530
8.200
7.491
8.190
2,505,482
+0.65(+8.62%)
Jun 23, 2017
7.250
7.540
7.110
7.540
3,122,763
+0.29(+4.00%)
Jun 22, 2017
7.110
7.370
7.110
7.250
1,023,725
+0.18(+2.55%)
Jun 21, 2017
7.370
7.500
7.020
7.070
2,665,643
-0.31(-4.20%)
Jun 20, 2017
7.450
7.490
7.350
7.380
1,134,771
-0.13(-1.73%)
Jun 19, 2017
7.550
7.618
7.324
7.510
1,100,505
-0.05(-0.66%)
Jun 16, 2017
7.640
7.686
7.360
7.560
2,802,279
-0.15(-1.95%)
Jun 15, 2017
7.780
7.870
7.560
7.710
1,135,841
-0.15(-1.91%)
Jun 14, 2017
7.780
7.870
7.620
7.860
1,080,726
+0.12(+1.55%)
Jun 13, 2017
7.630
7.840
7.530
7.740
1,508,327
+0.07(+0.91%)
Jun 12, 2017
7.530
7.890
7.500
7.670
1,739,884
+0.21(+2.82%)
Jun 09, 2017
7.450
7.610
7.370
7.460
2,258,022
+0.01(+0.13%)
Jun 08, 2017
7.360
7.660
7.305
7.450
1,224,597
+0.05(+0.68%)
Jun 07, 2017
7.600
7.610
7.390
7.400
1,322,154
-0.12(-1.60%)
Jun 06, 2017
8.210
8.210
7.430
7.520
3,687,982
-0.74(-8.96%)
Jun 05, 2017
7.620
8.380
7.382
8.260
3,691,729
+0.68(+8.97%)
Jun 02, 2017
7.550
7.720
7.500
7.580
1,417,572
-0.02(-0.26%)
Jun 01, 2017
7.450
7.730
7.380
7.600
1,993,853
+0.02(+0.26%)
May 31, 2017
7.420
7.630
7.150
7.580
2,275,687
+0.17(+2.29%)
May 30, 2017
7.230
7.560
7.230
7.410
2,381,967
+0.20(+2.77%)
May 26, 2017
7.290
7.290
7.050
7.210
1,392,611
-0.06(-0.83%)
May 25, 2017
7.250
7.380
7.075
7.270
2,306,289
+0.08(+1.11%)
May 24, 2017
7.300
7.360
7.175
7.190
1,989,735
-0.04(-0.55%)
May 23, 2017
7.470
7.470
7.110
7.230
1,745,224
-0.22(-2.95%)
May 22, 2017
7.600
7.740
7.300
7.450
3,289,552
+0.17(+2.34%)
May 19, 2017
7.110
7.310
6.930
7.280
2,302,147
+0.29(+4.15%)
May 18, 2017
7.050
7.080
6.790
6.990
2,809,779
-0.11(-1.55%)
May 17, 2017
7.250
7.350
7.030
7.100
3,406,812
+0.24(+3.50%)
May 16, 2017
6.800
6.900
6.655
6.860
2,030,220
+0.04(+0.59%)
May 15, 2017
6.810
6.935
6.715
6.820
2,874,641
+0.10(+1.49%)
May 12, 2017
6.870
6.900
6.570
6.720
3,692,857
-0.08(-1.18%)
May 11, 2017
6.760
6.970
6.630
6.800
3,888,507
+0.04(+0.59%)
May 10, 2017
7.120
7.310
6.700
6.760
5,652,730
-0.56(-7.65%)
May 09, 2017
7.030
7.380
7.030
7.320
1,632,501
+0.07(+0.97%)
May 08, 2017
7.200
7.560
7.150
7.250
2,595,590
+0.06(+0.83%)
May 05, 2017
7.130
7.270
6.980
7.190
2,394,911
+0.09(+1.27%)
May 04, 2017
7.490
7.551
7.100
7.100
2,431,602
-0.39(-5.21%)
May 03, 2017
7.500
7.660
7.490
7.490
1,509,808
-0.14(-1.83%)
May 02, 2017
7.520
7.680
7.460
7.630
1,747,572
+0.08(+1.06%)
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
.