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
Golden Ocean Gp
(NQ:
GOGL
)
14.68
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2018
4.576
4.616
4.531
4.559
382,326
-0.05(-0.98%)
Apr 27, 2018
4.644
4.649
4.565
4.604
133,462
-0.01(-0.24%)
Apr 26, 2018
4.644
4.683
4.599
4.616
246,216
-0.02(-0.49%)
Apr 25, 2018
4.711
4.720
4.610
4.638
306,902
-0.08(-1.79%)
Apr 24, 2018
4.853
4.898
4.678
4.723
505,834
-0.01(-0.24%)
Apr 23, 2018
4.745
4.779
4.709
4.734
310,001
+0.07(+1.45%)
Apr 20, 2018
4.683
4.734
4.644
4.666
202,286
-0.03(-0.60%)
Apr 19, 2018
4.757
4.762
4.644
4.695
261,218
-0.06(-1.30%)
Apr 18, 2018
4.790
4.790
4.661
4.757
574,685
+0.24(+5.37%)
Apr 17, 2018
4.570
4.597
4.474
4.514
452,947
+0.10(+2.17%)
Apr 16, 2018
4.452
4.486
4.390
4.418
228,250
-0.09(-2.00%)
Apr 13, 2018
4.531
4.548
4.432
4.508
450,443
+0.03(+0.76%)
Apr 12, 2018
4.407
4.508
4.407
4.474
234,487
+0.16(+3.66%)
Apr 11, 2018
4.350
4.407
4.305
4.316
168,528
-0.08(-1.92%)
Apr 10, 2018
4.362
4.422
4.345
4.401
270,740
+0.23(+5.55%)
Apr 09, 2018
4.192
4.226
4.147
4.170
242,623
+0.06(+1.51%)
Apr 06, 2018
4.232
4.249
4.046
4.108
250,067
-0.20(-4.59%)
Apr 05, 2018
4.288
4.350
4.277
4.305
196,209
+0.16(+3.81%)
Apr 04, 2018
3.950
4.181
3.950
4.147
429,444
-0.19(-4.42%)
Apr 03, 2018
4.373
4.401
4.283
4.339
312,238
-0.01(-0.13%)
Apr 02, 2018
4.463
4.486
4.283
4.345
238,776
-0.14(-3.14%)
Mar 29, 2018
4.486
4.486
4.486
0
+0.16(+3.79%)
Mar 28, 2018
4.542
4.542
4.288
4.322
594,975
-0.20(-4.37%)
Mar 27, 2018
4.683
4.734
4.474
4.520
507,237
-0.05(-0.99%)
Mar 26, 2018
4.616
4.627
4.480
4.565
337,078
+0.09(+2.08%)
Mar 23, 2018
4.582
4.638
4.441
4.472
501,387
-0.14(-3.00%)
Mar 22, 2018
4.689
4.706
4.604
4.610
298,058
-0.16(-3.43%)
Mar 21, 2018
4.711
4.875
4.711
4.774
534,335
+0.07(+1.44%)
Mar 20, 2018
4.745
4.762
4.700
4.706
176,883
-0.03(-0.60%)
Mar 19, 2018
4.751
4.806
4.700
4.734
366,780
-0.15(-3.01%)
Mar 16, 2018
4.853
4.954
4.830
4.881
486,103
+0.01(+0.23%)
Mar 15, 2018
4.971
4.971
4.841
4.869
367,286
-0.17(-3.36%)
Mar 14, 2018
5.084
5.112
5.005
5.039
350,694
-0.05(-1.00%)
Mar 13, 2018
5.022
5.123
5.011
5.090
435,567
-0.06(-1.10%)
Mar 12, 2018
5.214
5.264
5.123
5.146
599,587
-0.07(-1.30%)
Mar 09, 2018
5.231
5.276
5.202
5.214
353,730
+0.08(+1.65%)
Mar 08, 2018
5.129
5.185
5.084
5.129
220,560
+0.01(+0.22%)
Mar 07, 2018
5.101
5.169
5.078
5.118
417,225
-0.07(-1.41%)
Mar 06, 2018
5.202
5.219
5.169
5.191
351,522
+0.07(+1.32%)
Mar 05, 2018
5.112
5.174
5.101
5.123
463,618
+0.02(+0.33%)
Mar 02, 2018
4.988
5.140
4.937
5.106
178,563
+0.05(+0.89%)
Mar 01, 2018
5.072
5.134
5.005
5.061
332,896
+0.01(+0.22%)
Feb 28, 2018
5.190
5.195
5.045
5.050
195,488
-0.11(-2.06%)
Feb 27, 2018
5.184
5.201
5.128
5.156
286,659
-0.05(-0.96%)
Feb 26, 2018
5.173
5.218
5.117
5.206
273,882
-0.01(-0.11%)
Feb 23, 2018
5.184
5.218
5.184
5.212
307,189
-0.01(-0.21%)
Feb 22, 2018
5.206
5.240
5.195
5.223
509,258
+0.03(+0.54%)
Feb 21, 2018
5.257
5.268
5.173
5.195
459,060
+0.00(+0.00%)
Feb 20, 2018
5.268
5.346
5.184
5.195
969,246
+0.32(+6.46%)
Feb 16, 2018
4.880
4.880
4.880
0
+0.01(+0.17%)
Feb 15, 2018
4.860
4.894
4.805
4.872
152,605
+0.03(+0.58%)
Feb 14, 2018
4.587
4.844
4.576
4.844
287,172
+0.15(+3.09%)
Feb 13, 2018
4.693
4.732
4.671
4.699
267,947
-0.09(-1.98%)
Feb 12, 2018
4.671
4.816
4.671
4.793
536,807
+0.25(+5.40%)
Feb 09, 2018
4.509
4.593
4.381
4.548
282,939
+0.13(+3.03%)
Feb 08, 2018
4.604
4.604
4.408
4.414
419,705
-0.22(-4.81%)
Feb 07, 2018
4.654
4.654
4.620
4.637
432,133
-0.06(-1.19%)
Feb 06, 2018
4.481
4.726
4.464
4.693
417,555
+0.09(+2.06%)
Feb 05, 2018
4.766
4.827
4.581
4.598
352,180
-0.26(-5.40%)
Feb 02, 2018
4.978
5.022
4.855
4.860
269,902
-0.06(-1.14%)
Feb 01, 2018
4.916
4.955
4.894
4.916
304,404
+0.01(+0.23%)
Jan 31, 2018
4.933
4.994
4.860
4.905
329,587
+0.01(+0.11%)
Jan 30, 2018
5.017
5.037
4.869
4.899
313,612
-0.23(-4.57%)
Jan 29, 2018
5.184
5.221
5.100
5.134
319,267
-0.08(-1.50%)
Jan 26, 2018
5.145
5.240
5.145
5.212
599,005
+0.11(+2.19%)
Jan 25, 2018
5.190
5.219
5.089
5.100
369,324
-0.01(-0.11%)
Jan 24, 2018
5.156
5.178
5.078
5.106
247,763
-0.05(-0.97%)
Jan 23, 2018
5.184
5.184
5.032
5.156
657,849
-0.06(-1.18%)
Jan 22, 2018
5.084
5.218
5.084
5.218
541,554
+0.23(+4.70%)
Jan 19, 2018
4.944
5.011
4.922
4.983
179,987
+0.15(+3.00%)
Jan 18, 2018
4.911
4.911
4.816
4.838
224,965
-0.09(-1.81%)
Jan 17, 2018
4.911
4.950
4.866
4.927
178,319
-0.04(-0.79%)
Jan 16, 2018
5.011
5.028
4.933
4.966
386,273
-0.02(-0.45%)
Jan 12, 2018
4.989
4.989
4.989
0
+0.08(+1.59%)
Jan 11, 2018
4.877
4.944
4.844
4.911
291,631
-0.13(-2.55%)
Jan 10, 2018
5.078
5.112
5.000
5.039
277,841
+0.00(+0.00%)
Jan 09, 2018
5.134
5.134
4.980
5.039
227,454
-0.12(-2.27%)
Jan 08, 2018
5.106
5.184
5.084
5.156
403,414
+0.14(+2.78%)
Jan 05, 2018
4.955
5.039
4.944
5.017
578,183
+0.02(+0.45%)
Jan 04, 2018
4.950
5.028
4.933
4.994
317,712
+0.07(+1.47%)
Jan 03, 2018
4.916
4.955
4.849
4.922
510,613
+0.21(+4.50%)
Jan 02, 2018
4.509
4.729
4.503
4.710
575,292
+0.16(+3.56%)
Dec 29, 2017
4.548
4.548
4.548
0
-0.02(-0.37%)
Dec 28, 2017
4.503
4.581
4.442
4.565
382,687
+0.08(+1.74%)
Dec 27, 2017
4.475
4.487
4.442
4.487
390,645
+0.03(+0.75%)
Dec 26, 2017
4.453
4.498
4.403
4.453
319,443
+0.01(+0.13%)
Dec 22, 2017
4.459
4.487
4.416
4.447
218,803
-0.09(-1.97%)
Dec 21, 2017
4.464
4.548
4.442
4.537
578,713
+0.18(+4.10%)
Dec 20, 2017
4.403
4.408
4.353
4.358
493,468
-0.15(-3.22%)
Dec 19, 2017
4.553
4.581
4.481
4.503
258,612
-0.07(-1.59%)
Dec 18, 2017
4.559
4.637
4.531
4.576
488,125
+0.02(+0.49%)
Dec 15, 2017
4.492
4.654
4.492
4.553
554,263
+0.09(+2.13%)
Dec 14, 2017
4.459
4.548
4.436
4.459
470,962
-0.21(-4.54%)
Dec 13, 2017
4.604
4.699
4.559
4.671
611,205
-0.11(-2.22%)
Dec 12, 2017
4.844
4.883
4.771
4.777
718,022
-0.07(-1.50%)
Dec 11, 2017
4.676
4.922
4.676
4.849
1,470,108
+0.23(+5.08%)
Dec 08, 2017
4.587
4.637
4.587
4.615
241,475
+0.12(+2.73%)
Dec 07, 2017
4.498
4.548
4.475
4.492
216,552
-0.03(-0.74%)
Dec 06, 2017
4.514
4.553
4.475
4.526
327,550
+0.02(+0.50%)
Dec 05, 2017
4.542
4.553
4.498
4.503
411,962
-0.14(-3.00%)
Dec 04, 2017
4.732
4.732
4.654
4.643
577,158
-0.08(-1.77%)
Dec 01, 2017
4.682
4.771
4.665
4.726
516,141
+0.20(+4.44%)
Nov 30, 2017
4.431
4.604
4.431
4.526
718,699
+0.07(+1.63%)
Nov 29, 2017
4.408
4.470
4.392
4.453
384,576
-0.02(-0.50%)
Nov 28, 2017
4.520
4.531
4.431
4.475
217,387
-0.08(-1.84%)
Nov 27, 2017
4.553
4.587
4.520
4.559
422,128
+0.01(+0.25%)
Nov 24, 2017
4.526
4.565
4.526
4.548
138,622
+0.03(+0.62%)
Nov 22, 2017
4.537
4.537
4.442
4.520
316,746
+0.11(+2.40%)
Nov 21, 2017
4.369
4.481
4.341
4.414
672,876
+0.15(+3.53%)
Nov 20, 2017
4.213
4.325
4.157
4.263
889,768
+0.17(+4.23%)
Nov 17, 2017
4.090
4.101
4.012
4.090
549,088
+0.06(+1.38%)
Nov 16, 2017
4.096
4.113
4.012
4.035
416,544
+0.07(+1.69%)
Nov 15, 2017
4.001
4.012
3.912
3.968
741,842
-0.06(-1.52%)
Nov 14, 2017
4.224
4.224
4.023
4.029
791,870
-0.30(-6.84%)
Nov 13, 2017
4.336
4.392
4.310
4.325
203,015
-0.07(-1.65%)
Nov 10, 2017
4.425
4.475
4.392
4.397
248,733
+0.00(+0.00%)
Nov 09, 2017
4.386
4.464
4.381
4.397
225,121
-0.11(-2.41%)
Nov 08, 2017
4.565
4.576
4.475
4.506
510,779
-0.05(-1.16%)
Nov 07, 2017
4.587
4.615
4.503
4.559
369,534
-0.04(-0.97%)
Nov 06, 2017
4.414
4.643
4.414
4.604
1,013,907
+0.36(+8.55%)
Nov 03, 2017
4.364
4.364
4.208
4.241
679,144
-0.11(-2.44%)
Nov 02, 2017
4.347
4.375
4.291
4.347
461,298
-0.16(-3.47%)
Nov 01, 2017
4.509
4.555
4.470
4.503
238,513
-0.07(-1.59%)
Oct 31, 2017
4.526
4.593
4.470
4.576
460,115
-0.07(-1.44%)
Oct 30, 2017
4.587
4.660
4.587
4.643
166,585
-0.05(-1.07%)
Oct 27, 2017
4.593
4.699
4.587
4.693
297,940
+0.07(+1.45%)
Oct 26, 2017
4.643
4.676
4.609
4.626
96,377
-0.02(-0.48%)
Oct 25, 2017
4.671
4.707
4.598
4.648
362,106
-0.03(-0.60%)
Oct 24, 2017
4.704
4.721
4.660
4.676
405,759
-0.03(-0.71%)
Oct 23, 2017
4.699
4.743
4.676
4.710
459,253
+0.07(+1.44%)
Oct 20, 2017
4.620
4.665
4.593
4.643
405,609
+0.02(+0.48%)
Oct 19, 2017
4.604
4.637
4.509
4.620
804,391
-0.08(-1.66%)
Oct 18, 2017
4.732
4.754
4.643
4.699
417,891
+0.01(+0.24%)
Oct 17, 2017
4.760
4.766
4.609
4.687
1,107,046
-0.06(-1.18%)
Oct 16, 2017
4.788
4.793
4.738
4.743
294,835
+0.01(+0.24%)
Oct 13, 2017
4.654
4.749
4.643
4.732
266,184
+0.18(+4.05%)
Oct 12, 2017
4.542
4.593
4.515
4.548
118,601
-0.02(-0.49%)
Oct 11, 2017
4.587
4.609
4.548
4.570
121,040
-0.02(-0.36%)
Oct 10, 2017
4.593
4.626
4.576
4.587
149,136
+0.07(+1.61%)
Oct 09, 2017
4.559
4.576
4.492
4.514
190,166
-0.04(-0.98%)
Oct 06, 2017
4.626
4.626
4.542
4.559
263,698
-0.16(-3.31%)
Oct 05, 2017
4.726
4.788
4.693
4.715
441,143
+0.10(+2.18%)
Oct 04, 2017
4.632
4.665
4.587
4.615
319,452
+0.04(+0.98%)
Oct 03, 2017
4.492
4.576
4.487
4.570
415,273
+0.26(+5.95%)
Oct 02, 2017
4.291
4.369
4.291
4.314
253,959
-0.06(-1.40%)
Sep 29, 2017
4.414
4.425
4.367
4.375
278,328
-0.10(-2.24%)
Sep 28, 2017
4.503
4.559
4.442
4.475
328,242
+0.04(+0.88%)
Sep 27, 2017
4.336
4.498
4.319
4.436
521,218
-0.01(-0.25%)
Sep 26, 2017
4.447
4.470
4.369
4.447
489,424
-0.09(-1.97%)
Sep 25, 2017
4.721
4.738
4.498
4.537
671,076
-0.32(-6.66%)
Sep 22, 2017
5.005
5.017
4.838
4.860
297,550
+0.00(+0.00%)
Sep 21, 2017
5.011
5.011
4.855
4.860
421,275
-0.20(-3.86%)
Sep 20, 2017
5.061
5.134
5.011
5.056
345,967
+0.15(+3.07%)
Sep 19, 2017
4.933
4.944
4.866
4.905
218,987
+0.01(+0.23%)
Sep 18, 2017
4.872
4.933
4.816
4.894
333,069
-0.12(-2.34%)
Sep 15, 2017
5.000
5.033
4.950
5.011
392,070
-0.03(-0.66%)
Sep 14, 2017
4.961
5.061
4.941
5.045
307,135
+0.15(+2.96%)
Sep 13, 2017
4.994
4.994
4.844
4.899
732,416
-0.21(-4.04%)
Sep 12, 2017
5.167
5.223
5.061
5.106
344,560
-0.26(-4.89%)
Sep 11, 2017
5.391
5.424
5.346
5.368
306,924
-0.01(-0.21%)
Sep 08, 2017
5.391
5.418
5.340
5.379
241,176
+0.07(+1.37%)
Sep 07, 2017
5.424
5.435
5.285
5.307
274,782
+0.01(+0.21%)
Sep 06, 2017
5.290
5.324
5.251
5.296
336,050
+0.08(+1.50%)
Sep 05, 2017
5.290
5.368
5.151
5.218
525,582
+0.00(+0.00%)
Sep 01, 2017
5.190
5.249
5.134
5.218
353,576
+0.02(+0.43%)
Aug 31, 2017
5.240
5.290
5.178
5.195
565,271
+0.04(+0.87%)
Aug 30, 2017
5.112
5.173
5.033
5.151
415,028
+0.02(+0.44%)
Aug 29, 2017
5.190
5.231
5.117
5.128
580,217
-0.12(-2.34%)
Aug 28, 2017
5.340
5.368
5.237
5.251
640,925
-0.23(-4.27%)
Aug 25, 2017
5.156
5.552
5.156
5.485
1,213,520
+0.52(+10.45%)
Aug 24, 2017
4.911
5.005
4.899
4.966
432,498
-0.02(-0.34%)
Aug 23, 2017
4.877
5.000
4.805
4.983
692,425
+0.13(+2.64%)
Aug 22, 2017
4.738
4.855
4.738
4.855
312,934
+0.02(+0.35%)
Aug 21, 2017
4.872
4.911
4.805
4.838
449,270
-0.02(-0.35%)
Aug 18, 2017
4.799
4.883
4.760
4.855
614,851
+0.30(+6.62%)
Aug 17, 2017
4.654
4.743
4.475
4.553
1,222,840
-0.27(-5.66%)
Aug 16, 2017
4.849
4.888
4.793
4.827
708,827
+0.21(+4.59%)
Aug 15, 2017
4.699
4.699
4.598
4.615
625,677
-0.01(-0.24%)
Aug 14, 2017
4.665
4.693
4.598
4.626
421,325
+0.20(+4.41%)
Aug 11, 2017
4.369
4.487
4.330
4.431
373,023
-0.02(-0.50%)
Aug 10, 2017
4.570
4.604
4.431
4.453
448,241
-0.01(-0.25%)
Aug 09, 2017
4.509
4.537
4.436
4.464
422,436
+0.00(+0.00%)
Aug 08, 2017
4.503
4.531
4.431
4.464
274,128
-0.01(-0.25%)
Aug 07, 2017
4.509
4.531
4.381
4.475
658,054
+0.07(+1.65%)
Aug 04, 2017
4.408
4.447
4.364
4.403
517,935
+0.23(+5.62%)
Aug 03, 2017
4.358
4.375
4.135
4.168
409,378
-0.21(-4.72%)
Aug 02, 2017
4.330
4.403
4.274
4.375
492,114
+0.11(+2.48%)
Aug 01, 2017
4.208
4.291
4.202
4.269
554,906
+0.26(+6.40%)
Jul 31, 2017
3.990
4.035
3.974
4.012
308,827
+0.17(+4.51%)
Jul 28, 2017
3.839
3.901
3.822
3.839
137,670
+0.07(+1.78%)
Jul 27, 2017
3.867
3.867
3.750
3.772
333,856
-0.14(-3.50%)
Jul 26, 2017
3.923
3.940
3.878
3.909
273,588
-0.11(-2.84%)
Jul 25, 2017
3.929
4.068
3.923
4.023
536,547
+0.22(+5.87%)
Jul 24, 2017
3.822
3.845
3.756
3.800
172,036
-0.02(-0.44%)
Jul 21, 2017
3.850
3.850
3.778
3.817
245,656
-0.01(-0.15%)
Jul 20, 2017
3.962
3.962
3.800
3.822
404,181
-0.07(-1.86%)
Jul 19, 2017
3.884
3.929
3.862
3.895
364,347
+0.03(+0.72%)
Jul 18, 2017
3.990
4.007
3.853
3.867
571,554
-0.04(-1.00%)
Jul 17, 2017
3.962
4.015
3.878
3.906
563,761
+0.13(+3.40%)
Jul 14, 2017
3.795
3.834
3.744
3.778
131,685
-0.02(-0.59%)
Jul 13, 2017
3.756
3.822
3.728
3.800
274,734
+0.07(+1.95%)
Jul 12, 2017
3.733
3.761
3.689
3.728
366,501
+0.04(+1.21%)
Jul 11, 2017
3.627
3.689
3.577
3.683
656,742
+0.26(+7.49%)
Jul 10, 2017
3.404
3.432
3.382
3.426
357,376
+0.14(+4.24%)
Jul 07, 2017
3.370
3.387
3.247
3.287
677,013
-0.16(-4.69%)
Jul 06, 2017
3.532
3.566
3.426
3.449
479,810
+0.00(+0.00%)
Jul 05, 2017
3.588
3.588
3.432
3.449
800,782
-0.36(-9.38%)
Jul 03, 2017
3.722
3.889
3.716
3.806
572,588
+0.06(+1.49%)
Jun 30, 2017
3.767
3.610
3.750
508,470
+0.20(+5.66%)
Jun 29, 2017
3.521
3.571
3.493
3.549
476,351
-0.08(-2.15%)
Jun 28, 2017
3.733
3.739
3.594
3.627
467,782
-0.06(-1.66%)
Jun 27, 2017
3.683
3.728
3.622
3.689
688,896
+0.18(+5.09%)
Jun 26, 2017
3.504
3.543
3.426
3.510
615,267
-0.07(-1.87%)
Jun 23, 2017
3.527
3.588
3.504
3.577
324,667
+0.07(+1.99%)
Jun 22, 2017
3.521
3.555
3.493
3.507
236,106
+0.05(+1.37%)
Jun 21, 2017
3.426
3.516
3.398
3.460
301,182
+0.01(+0.16%)
Jun 20, 2017
3.482
3.521
3.430
3.454
211,005
-0.07(-1.90%)
Jun 19, 2017
3.510
3.571
3.471
3.521
560,214
+0.07(+1.94%)
Jun 16, 2017
3.370
3.477
3.354
3.454
419,096
+0.06(+1.81%)
Jun 15, 2017
3.532
3.549
3.382
3.393
481,222
-0.21(-5.88%)
Jun 14, 2017
3.677
3.722
3.591
3.605
801,733
+0.04(+1.10%)
Jun 13, 2017
3.543
3.616
3.477
3.566
586,330
+0.04(+1.19%)
Jun 12, 2017
3.599
3.644
3.510
3.524
780,924
+0.04(+1.04%)
Jun 09, 2017
3.264
3.521
3.259
3.488
1,355,135
+0.31(+9.84%)
Jun 08, 2017
3.058
3.203
3.030
3.175
1,032,082
+0.07(+2.15%)
Jun 07, 2017
3.214
3.237
3.069
3.108
647,013
-0.05(-1.59%)
Jun 06, 2017
3.136
3.161
3.030
3.158
638,517
-0.01(-0.35%)
Jun 05, 2017
3.142
3.192
3.097
3.170
397,138
+0.01(+0.35%)
Jun 02, 2017
3.281
3.306
3.131
3.158
1,023,491
-0.08(-2.41%)
Jun 01, 2017
3.164
3.248
3.131
3.237
1,140,181
+0.08(+2.66%)
May 31, 2017
3.298
3.320
3.142
3.153
1,163,389
-0.27(-7.98%)
May 30, 2017
3.471
3.493
3.404
3.426
741,050
-0.13(-3.61%)
May 26, 2017
3.471
3.577
3.454
3.555
594,725
+0.10(+2.91%)
May 25, 2017
3.493
3.543
3.410
3.454
760,344
-0.04(-1.20%)
May 24, 2017
3.689
3.700
3.415
3.496
1,729,640
-0.31(-8.14%)
May 23, 2017
3.739
3.845
3.711
3.806
652,611
+0.07(+1.79%)
May 22, 2017
3.722
3.761
3.683
3.739
602,282
+0.07(+1.82%)
May 19, 2017
3.605
3.683
3.571
3.672
649,556
+0.17(+4.78%)
May 18, 2017
3.510
3.571
3.465
3.504
794,683
+0.13(+3.80%)
May 17, 2017
3.437
3.437
3.343
3.376
552,604
-0.09(-2.58%)
May 16, 2017
3.460
3.477
3.376
3.465
668,320
+0.02(+0.49%)
May 15, 2017
3.543
3.566
3.398
3.449
702,444
-0.08(-2.22%)
May 12, 2017
3.588
3.605
3.499
3.527
688,061
-0.09(-2.47%)
May 11, 2017
3.705
3.705
3.588
3.616
588,894
-0.11(-2.99%)
May 10, 2017
3.644
3.778
3.633
3.728
540,162
+0.03(+0.75%)
May 09, 2017
3.728
3.767
3.610
3.700
524,587
-0.05(-1.34%)
May 08, 2017
3.845
3.878
3.683
3.750
1,106,276
+0.07(+1.97%)
May 05, 2017
3.616
3.699
3.560
3.677
852,870
+0.28(+8.21%)
May 04, 2017
3.655
3.655
3.370
3.398
1,638,252
-0.38(-10.04%)
May 03, 2017
4.012
4.012
3.739
3.778
1,432,265
-0.38(-9.13%)
May 02, 2017
4.168
4.235
4.141
4.157
1,209,950
-0.11(-2.61%)
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
.