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 (%)
May 31, 2018
4.870
4.915
4.729
4.893
376,078
+0.24(+5.22%)
May 30, 2018
4.531
4.653
4.507
4.650
520,482
+0.03(+0.73%)
May 29, 2018
4.593
4.638
4.588
4.616
350,801
-0.03(-0.61%)
May 25, 2018
4.644
4.644
4.644
0
-0.02(-0.48%)
May 24, 2018
4.689
4.723
4.633
4.667
303,985
-0.10(-2.02%)
May 23, 2018
4.655
4.774
4.633
4.763
241,103
-0.07(-1.40%)
May 22, 2018
4.848
4.904
4.797
4.831
230,712
+0.15(+3.14%)
May 21, 2018
4.678
4.729
4.678
4.684
158,044
+0.03(+0.73%)
May 18, 2018
4.576
4.684
4.559
4.650
136,707
-0.02(-0.36%)
May 17, 2018
4.678
4.757
4.633
4.667
277,037
-0.06(-1.31%)
May 16, 2018
4.684
4.748
4.638
4.729
285,375
-0.05(-1.06%)
May 15, 2018
4.814
4.814
4.718
4.780
302,900
-0.21(-4.19%)
May 14, 2018
4.949
5.011
4.938
4.989
286,887
-0.02(-0.45%)
May 11, 2018
4.977
5.017
4.955
5.011
172,336
+0.07(+1.49%)
May 10, 2018
4.955
4.983
4.938
4.938
212,727
-0.02(-0.34%)
May 09, 2018
4.876
4.961
4.876
4.955
208,647
+0.11(+2.33%)
May 08, 2018
4.831
4.859
4.780
4.842
127,563
+0.05(+1.06%)
May 07, 2018
4.768
4.853
4.768
4.791
308,681
+0.09(+1.92%)
May 04, 2018
4.661
4.701
4.651
4.701
188,818
+0.01(+0.24%)
May 03, 2018
4.684
4.718
4.633
4.689
195,535
+0.05(+1.10%)
May 02, 2018
4.565
4.689
4.565
4.638
275,587
+0.08(+1.86%)
May 01, 2018
4.526
4.616
4.475
4.554
180,397
-0.01(-0.25%)
Apr 30, 2018
4.582
4.622
4.537
4.565
381,830
-0.05(-0.98%)
Apr 27, 2018
4.650
4.655
4.571
4.610
133,289
-0.01(-0.24%)
Apr 26, 2018
4.650
4.689
4.605
4.622
245,896
-0.02(-0.49%)
Apr 25, 2018
4.718
4.726
4.616
4.644
306,504
-0.08(-1.79%)
Apr 24, 2018
4.859
4.904
4.684
4.729
505,177
-0.01(-0.24%)
Apr 23, 2018
4.751
4.785
4.715
4.740
309,599
+0.07(+1.45%)
Apr 20, 2018
4.689
4.740
4.650
4.672
202,024
-0.03(-0.60%)
Apr 19, 2018
4.763
4.768
4.650
4.701
260,879
-0.06(-1.30%)
Apr 18, 2018
4.797
4.797
4.667
4.763
573,939
+0.24(+5.37%)
Apr 17, 2018
4.576
4.603
4.480
4.520
452,360
+0.10(+2.17%)
Apr 16, 2018
4.458
4.492
4.396
4.424
227,954
-0.09(-2.00%)
Apr 13, 2018
4.537
4.554
4.438
4.514
449,859
+0.03(+0.76%)
Apr 12, 2018
4.412
4.514
4.412
4.480
234,183
+0.16(+3.66%)
Apr 11, 2018
4.356
4.412
4.311
4.322
168,310
-0.08(-1.92%)
Apr 10, 2018
4.367
4.428
4.350
4.407
270,389
+0.23(+5.55%)
Apr 09, 2018
4.198
4.232
4.153
4.175
242,308
+0.06(+1.51%)
Apr 06, 2018
4.237
4.254
4.051
4.113
249,742
-0.20(-4.59%)
Apr 05, 2018
4.294
4.356
4.283
4.311
195,955
+0.16(+3.81%)
Apr 04, 2018
3.955
4.187
3.955
4.153
428,886
-0.19(-4.42%)
Apr 03, 2018
4.379
4.407
4.288
4.345
311,833
-0.01(-0.13%)
Apr 02, 2018
4.469
4.492
4.288
4.350
238,466
-0.14(-3.14%)
Mar 29, 2018
4.492
4.492
4.492
0
+0.16(+3.79%)
Mar 28, 2018
4.548
4.548
4.294
4.328
594,203
-0.20(-4.37%)
Mar 27, 2018
4.689
4.740
4.480
4.526
506,579
-0.05(-0.99%)
Mar 26, 2018
4.622
4.633
4.486
4.571
336,641
+0.09(+2.08%)
Mar 23, 2018
4.588
4.644
4.446
4.477
500,737
-0.14(-3.00%)
Mar 22, 2018
4.695
4.712
4.610
4.616
297,671
-0.16(-3.43%)
Mar 21, 2018
4.718
4.881
4.718
4.780
533,642
+0.07(+1.44%)
Mar 20, 2018
4.751
4.768
4.706
4.712
176,653
-0.03(-0.60%)
Mar 19, 2018
4.757
4.812
4.706
4.740
366,304
-0.15(-3.01%)
Mar 16, 2018
4.859
4.961
4.836
4.887
485,472
+0.01(+0.23%)
Mar 15, 2018
4.977
4.977
4.848
4.876
366,810
-0.17(-3.36%)
Mar 14, 2018
5.090
5.119
5.011
5.045
350,239
-0.05(-1.00%)
Mar 13, 2018
5.028
5.130
5.017
5.096
435,002
-0.06(-1.10%)
Mar 12, 2018
5.220
5.271
5.130
5.153
598,809
-0.07(-1.30%)
Mar 09, 2018
5.237
5.283
5.209
5.220
353,271
+0.08(+1.65%)
Mar 08, 2018
5.136
5.192
5.090
5.136
220,274
+0.01(+0.22%)
Mar 07, 2018
5.107
5.175
5.085
5.124
416,684
-0.07(-1.41%)
Mar 06, 2018
5.209
5.226
5.175
5.198
351,066
+0.07(+1.32%)
Mar 05, 2018
5.119
5.181
5.107
5.130
463,017
+0.02(+0.33%)
Mar 02, 2018
4.994
5.147
4.944
5.113
178,331
+0.05(+0.89%)
Mar 01, 2018
5.079
5.141
5.012
5.068
332,464
+0.01(+0.22%)
Feb 28, 2018
5.196
5.201
5.051
5.057
195,235
-0.11(-2.06%)
Feb 27, 2018
5.191
5.208
5.135
5.163
286,287
-0.05(-0.96%)
Feb 26, 2018
5.180
5.224
5.124
5.213
273,527
-0.01(-0.11%)
Feb 23, 2018
5.191
5.224
5.191
5.219
306,790
-0.01(-0.21%)
Feb 22, 2018
5.213
5.247
5.202
5.230
508,597
+0.03(+0.54%)
Feb 21, 2018
5.263
5.275
5.180
5.202
458,464
+0.00(+0.00%)
Feb 20, 2018
5.275
5.353
5.191
5.202
967,989
+0.32(+6.46%)
Feb 16, 2018
4.886
4.886
4.886
0
+0.01(+0.17%)
Feb 15, 2018
4.867
4.900
4.811
4.878
152,407
+0.03(+0.58%)
Feb 14, 2018
4.593
4.850
4.582
4.850
286,799
+0.15(+3.09%)
Feb 13, 2018
4.699
4.738
4.677
4.705
267,599
-0.09(-1.98%)
Feb 12, 2018
4.677
4.822
4.677
4.800
536,110
+0.25(+5.40%)
Feb 09, 2018
4.515
4.599
4.386
4.554
282,572
+0.13(+3.03%)
Feb 08, 2018
4.610
4.610
4.414
4.420
419,160
-0.22(-4.81%)
Feb 07, 2018
4.660
4.660
4.626
4.643
431,572
-0.06(-1.19%)
Feb 06, 2018
4.487
4.732
4.470
4.699
417,013
+0.09(+2.06%)
Feb 05, 2018
4.772
4.833
4.587
4.604
351,723
-0.26(-5.40%)
Feb 02, 2018
4.984
5.029
4.861
4.867
269,552
-0.06(-1.14%)
Feb 01, 2018
4.923
4.962
4.900
4.923
304,009
+0.01(+0.23%)
Jan 31, 2018
4.939
5.001
4.867
4.911
329,160
+0.01(+0.11%)
Jan 30, 2018
5.023
5.044
4.876
4.906
313,205
-0.23(-4.57%)
Jan 29, 2018
5.191
5.228
5.107
5.141
318,853
-0.08(-1.50%)
Jan 26, 2018
5.152
5.247
5.152
5.219
598,227
+0.11(+2.19%)
Jan 25, 2018
5.196
5.226
5.096
5.107
368,845
-0.01(-0.11%)
Jan 24, 2018
5.163
5.185
5.085
5.113
247,442
-0.05(-0.97%)
Jan 23, 2018
5.191
5.191
5.039
5.163
656,996
-0.06(-1.18%)
Jan 22, 2018
5.090
5.224
5.090
5.224
540,851
+0.23(+4.70%)
Jan 19, 2018
4.951
5.018
4.928
4.990
179,754
+0.15(+3.00%)
Jan 18, 2018
4.917
4.917
4.822
4.844
224,673
-0.09(-1.81%)
Jan 17, 2018
4.917
4.956
4.872
4.934
178,087
-0.04(-0.79%)
Jan 16, 2018
5.018
5.034
4.939
4.973
385,772
-0.02(-0.45%)
Jan 12, 2018
4.995
4.995
4.995
0
+0.08(+1.59%)
Jan 11, 2018
4.883
4.951
4.850
4.917
291,252
-0.13(-2.55%)
Jan 10, 2018
5.085
5.118
5.006
5.046
277,480
+0.00(+0.00%)
Jan 09, 2018
5.141
5.141
4.986
5.046
227,159
-0.12(-2.27%)
Jan 08, 2018
5.113
5.191
5.090
5.163
402,890
+0.14(+2.78%)
Jan 05, 2018
4.962
5.046
4.951
5.023
577,433
+0.02(+0.45%)
Jan 04, 2018
4.956
5.034
4.939
5.001
317,299
+0.07(+1.47%)
Jan 03, 2018
4.923
4.962
4.856
4.928
509,950
+0.21(+4.50%)
Jan 02, 2018
4.515
4.735
4.509
4.716
574,546
+0.16(+3.56%)
Dec 29, 2017
4.554
4.554
4.554
0
-0.02(-0.37%)
Dec 28, 2017
4.509
4.587
4.448
4.571
382,191
+0.08(+1.74%)
Dec 27, 2017
4.481
4.492
4.448
4.492
390,139
+0.03(+0.75%)
Dec 26, 2017
4.459
4.504
4.409
4.459
319,028
+0.01(+0.13%)
Dec 22, 2017
4.464
4.492
4.422
4.453
218,519
-0.09(-1.97%)
Dec 21, 2017
4.470
4.554
4.448
4.543
577,963
+0.18(+4.10%)
Dec 20, 2017
4.409
4.414
4.358
4.364
492,828
-0.15(-3.22%)
Dec 19, 2017
4.559
4.587
4.487
4.509
258,277
-0.07(-1.59%)
Dec 18, 2017
4.565
4.643
4.537
4.582
487,491
+0.02(+0.49%)
Dec 15, 2017
4.498
4.660
4.498
4.559
553,544
+0.09(+2.13%)
Dec 14, 2017
4.464
4.554
4.442
4.464
470,351
-0.21(-4.54%)
Dec 13, 2017
4.610
4.705
4.565
4.677
610,412
-0.11(-2.22%)
Dec 12, 2017
4.850
4.889
4.777
4.783
717,090
-0.07(-1.50%)
Dec 11, 2017
4.682
4.928
4.682
4.856
1,468,200
+0.23(+5.08%)
Dec 08, 2017
4.593
4.643
4.593
4.621
241,162
+0.12(+2.73%)
Dec 07, 2017
4.504
4.554
4.481
4.498
216,271
-0.03(-0.74%)
Dec 06, 2017
4.520
4.559
4.481
4.531
327,125
+0.02(+0.50%)
Dec 05, 2017
4.548
4.559
4.504
4.509
411,427
-0.14(-3.00%)
Dec 04, 2017
4.738
4.738
4.660
4.649
576,409
-0.08(-1.77%)
Dec 01, 2017
4.688
4.777
4.671
4.733
515,471
+0.20(+4.44%)
Nov 30, 2017
4.436
4.610
4.436
4.531
717,767
+0.07(+1.63%)
Nov 29, 2017
4.414
4.476
4.397
4.459
384,077
-0.02(-0.50%)
Nov 28, 2017
4.526
4.537
4.436
4.481
217,105
-0.08(-1.84%)
Nov 27, 2017
4.559
4.593
4.526
4.565
421,580
+0.01(+0.25%)
Nov 24, 2017
4.531
4.571
4.531
4.554
138,442
+0.03(+0.62%)
Nov 22, 2017
4.543
4.543
4.448
4.526
316,335
+0.11(+2.40%)
Nov 21, 2017
4.375
4.487
4.347
4.420
672,002
+0.15(+3.53%)
Nov 20, 2017
4.219
4.330
4.163
4.269
888,614
+0.17(+4.23%)
Nov 17, 2017
4.096
4.107
4.017
4.096
548,375
+0.06(+1.38%)
Nov 16, 2017
4.101
4.118
4.017
4.040
416,003
+0.07(+1.69%)
Nov 15, 2017
4.006
4.017
3.917
3.973
740,879
-0.06(-1.52%)
Nov 14, 2017
4.230
4.230
4.029
4.034
790,842
-0.30(-6.84%)
Nov 13, 2017
4.341
4.397
4.316
4.330
202,751
-0.07(-1.65%)
Nov 10, 2017
4.431
4.481
4.397
4.403
248,410
+0.00(+0.00%)
Nov 09, 2017
4.392
4.470
4.386
4.403
224,829
-0.11(-2.41%)
Nov 08, 2017
4.571
4.582
4.481
4.512
510,117
-0.05(-1.16%)
Nov 07, 2017
4.593
4.621
4.509
4.565
369,054
-0.04(-0.97%)
Nov 06, 2017
4.420
4.649
4.420
4.610
1,012,592
+0.36(+8.55%)
Nov 03, 2017
4.369
4.369
4.213
4.247
678,263
-0.11(-2.44%)
Nov 02, 2017
4.353
4.381
4.297
4.353
460,699
-0.16(-3.47%)
Nov 01, 2017
4.515
4.561
4.476
4.509
238,204
-0.07(-1.59%)
Oct 31, 2017
4.531
4.599
4.476
4.582
459,518
-0.07(-1.44%)
Oct 30, 2017
4.593
4.666
4.593
4.649
166,368
-0.05(-1.07%)
Oct 27, 2017
4.599
4.705
4.593
4.699
297,554
+0.07(+1.45%)
Oct 26, 2017
4.649
4.682
4.615
4.632
96,251
-0.02(-0.48%)
Oct 25, 2017
4.677
4.713
4.604
4.654
361,636
-0.03(-0.60%)
Oct 24, 2017
4.710
4.727
4.666
4.682
405,233
-0.03(-0.71%)
Oct 23, 2017
4.705
4.749
4.682
4.716
458,657
+0.07(+1.44%)
Oct 20, 2017
4.626
4.671
4.599
4.649
405,083
+0.02(+0.48%)
Oct 19, 2017
4.610
4.643
4.515
4.626
803,347
-0.08(-1.66%)
Oct 18, 2017
4.738
4.761
4.649
4.705
417,349
+0.01(+0.24%)
Oct 17, 2017
4.766
4.772
4.615
4.694
1,105,610
-0.06(-1.18%)
Oct 16, 2017
4.794
4.800
4.744
4.749
294,452
+0.01(+0.24%)
Oct 13, 2017
4.660
4.755
4.649
4.738
265,838
+0.18(+4.05%)
Oct 12, 2017
4.548
4.599
4.521
4.554
118,447
-0.02(-0.49%)
Oct 11, 2017
4.593
4.615
4.554
4.576
120,883
-0.02(-0.36%)
Oct 10, 2017
4.599
4.632
4.582
4.593
148,942
+0.07(+1.61%)
Oct 09, 2017
4.565
4.582
4.498
4.520
189,919
-0.04(-0.98%)
Oct 06, 2017
4.632
4.632
4.548
4.565
263,356
-0.16(-3.31%)
Oct 05, 2017
4.733
4.794
4.699
4.721
440,571
+0.10(+2.18%)
Oct 04, 2017
4.638
4.671
4.593
4.621
319,037
+0.04(+0.98%)
Oct 03, 2017
4.498
4.582
4.492
4.576
414,734
+0.26(+5.95%)
Oct 02, 2017
4.297
4.375
4.297
4.319
253,629
-0.06(-1.40%)
Sep 29, 2017
4.420
4.431
4.372
4.381
277,967
-0.10(-2.24%)
Sep 28, 2017
4.509
4.565
4.448
4.481
327,816
+0.04(+0.88%)
Sep 27, 2017
4.341
4.504
4.325
4.442
520,542
-0.01(-0.25%)
Sep 26, 2017
4.453
4.476
4.375
4.453
488,789
-0.09(-1.97%)
Sep 25, 2017
4.727
4.744
4.504
4.543
670,206
-0.32(-6.66%)
Sep 22, 2017
5.012
5.023
4.844
4.867
297,164
+0.00(+0.00%)
Sep 21, 2017
5.018
5.018
4.861
4.867
420,728
-0.20(-3.86%)
Sep 20, 2017
5.068
5.141
5.018
5.062
345,518
+0.15(+3.07%)
Sep 19, 2017
4.939
4.951
4.872
4.911
218,703
+0.01(+0.23%)
Sep 18, 2017
4.878
4.939
4.822
4.900
332,637
-0.12(-2.34%)
Sep 15, 2017
5.006
5.040
4.956
5.018
391,561
-0.03(-0.66%)
Sep 14, 2017
4.967
5.068
4.947
5.051
306,737
+0.15(+2.96%)
Sep 13, 2017
5.001
5.001
4.850
4.906
731,465
-0.21(-4.04%)
Sep 12, 2017
5.174
5.230
5.068
5.113
344,113
-0.26(-4.89%)
Sep 11, 2017
5.398
5.431
5.353
5.375
306,525
-0.01(-0.21%)
Sep 08, 2017
5.398
5.425
5.347
5.386
240,863
+0.07(+1.37%)
Sep 07, 2017
5.431
5.442
5.291
5.314
274,425
+0.01(+0.21%)
Sep 06, 2017
5.297
5.330
5.258
5.303
335,613
+0.08(+1.50%)
Sep 05, 2017
5.297
5.375
5.157
5.224
524,900
+0.00(+0.00%)
Sep 01, 2017
5.196
5.256
5.141
5.224
353,117
+0.02(+0.43%)
Aug 31, 2017
5.247
5.297
5.185
5.202
564,538
+0.04(+0.87%)
Aug 30, 2017
5.118
5.180
5.040
5.157
414,489
+0.02(+0.44%)
Aug 29, 2017
5.196
5.238
5.124
5.135
579,464
-0.12(-2.34%)
Aug 28, 2017
5.347
5.375
5.244
5.258
640,094
-0.23(-4.27%)
Aug 25, 2017
5.163
5.560
5.163
5.493
1,211,945
+0.52(+10.45%)
Aug 24, 2017
4.917
5.012
4.906
4.973
431,937
-0.02(-0.34%)
Aug 23, 2017
4.883
5.006
4.811
4.990
691,526
+0.13(+2.64%)
Aug 22, 2017
4.744
4.861
4.744
4.861
312,528
+0.02(+0.35%)
Aug 21, 2017
4.878
4.917
4.811
4.844
448,687
-0.02(-0.34%)
Aug 18, 2017
4.805
4.889
4.766
4.861
614,054
+0.30(+6.62%)
Aug 17, 2017
4.660
4.749
4.481
4.559
1,221,253
-0.27(-5.66%)
Aug 16, 2017
4.856
4.895
4.800
4.833
707,907
+0.21(+4.60%)
Aug 15, 2017
4.705
4.705
4.604
4.621
624,865
-0.01(-0.24%)
Aug 14, 2017
4.671
4.699
4.604
4.632
420,778
+0.20(+4.41%)
Aug 11, 2017
4.375
4.492
4.336
4.436
372,539
-0.02(-0.50%)
Aug 10, 2017
4.576
4.610
4.436
4.459
447,660
-0.01(-0.25%)
Aug 09, 2017
4.515
4.543
4.442
4.470
421,888
+0.00(+0.00%)
Aug 08, 2017
4.509
4.537
4.436
4.470
273,772
-0.01(-0.25%)
Aug 07, 2017
4.515
4.537
4.386
4.481
657,200
+0.07(+1.65%)
Aug 04, 2017
4.414
4.453
4.369
4.409
517,263
+0.23(+5.62%)
Aug 03, 2017
4.364
4.381
4.140
4.174
408,846
-0.21(-4.72%)
Aug 02, 2017
4.336
4.409
4.280
4.381
491,475
+0.11(+2.48%)
Aug 01, 2017
4.213
4.297
4.207
4.274
554,186
+0.26(+6.40%)
Jul 31, 2017
3.995
4.040
3.979
4.017
308,426
+0.17(+4.51%)
Jul 28, 2017
3.844
3.906
3.827
3.844
137,492
+0.07(+1.78%)
Jul 27, 2017
3.872
3.872
3.755
3.777
333,423
-0.14(-3.50%)
Jul 26, 2017
3.928
3.945
3.883
3.914
273,233
-0.11(-2.84%)
Jul 25, 2017
3.934
4.073
3.928
4.029
535,851
+0.22(+5.87%)
Jul 24, 2017
3.827
3.850
3.760
3.805
171,813
-0.02(-0.44%)
Jul 21, 2017
3.855
3.855
3.783
3.822
245,337
-0.01(-0.15%)
Jul 20, 2017
3.967
3.967
3.805
3.827
403,656
-0.07(-1.86%)
Jul 19, 2017
3.889
3.934
3.867
3.900
363,875
+0.03(+0.72%)
Jul 18, 2017
3.995
4.012
3.858
3.872
570,813
-0.04(-1.00%)
Jul 17, 2017
3.967
4.020
3.883
3.911
563,029
+0.13(+3.40%)
Jul 14, 2017
3.800
3.839
3.749
3.783
131,514
-0.02(-0.59%)
Jul 13, 2017
3.760
3.827
3.733
3.805
274,377
+0.07(+1.95%)
Jul 12, 2017
3.738
3.766
3.693
3.732
366,026
+0.04(+1.21%)
Jul 11, 2017
3.632
3.693
3.582
3.688
655,890
+0.26(+7.49%)
Jul 10, 2017
3.408
3.436
3.386
3.431
356,913
+0.14(+4.24%)
Jul 07, 2017
3.375
3.392
3.251
3.291
676,135
-0.16(-4.69%)
Jul 06, 2017
3.537
3.570
3.431
3.453
479,187
+0.00(+0.00%)
Jul 05, 2017
3.593
3.593
3.436
3.453
799,742
-0.36(-9.38%)
Jul 03, 2017
3.727
3.894
3.721
3.811
571,845
+0.06(+1.49%)
Jun 30, 2017
3.772
3.615
3.755
507,810
+0.20(+5.66%)
Jun 29, 2017
3.526
3.576
3.498
3.554
475,733
-0.08(-2.15%)
Jun 28, 2017
3.738
3.744
3.598
3.632
467,175
-0.06(-1.66%)
Jun 27, 2017
3.688
3.732
3.626
3.693
688,002
+0.18(+5.09%)
Jun 26, 2017
3.509
3.548
3.431
3.515
614,469
-0.07(-1.87%)
Jun 23, 2017
3.531
3.593
3.509
3.582
324,245
+0.07(+1.99%)
Jun 22, 2017
3.526
3.559
3.498
3.512
235,800
+0.05(+1.37%)
Jun 21, 2017
3.431
3.520
3.403
3.464
300,791
+0.01(+0.16%)
Jun 20, 2017
3.487
3.526
3.435
3.459
210,732
-0.07(-1.90%)
Jun 19, 2017
3.515
3.576
3.475
3.526
559,487
+0.07(+1.94%)
Jun 16, 2017
3.375
3.481
3.358
3.459
418,552
+0.06(+1.81%)
Jun 15, 2017
3.537
3.554
3.386
3.397
480,597
-0.21(-5.88%)
Jun 14, 2017
3.682
3.727
3.596
3.610
800,693
+0.04(+1.10%)
Jun 13, 2017
3.548
3.621
3.481
3.570
585,569
+0.04(+1.19%)
Jun 12, 2017
3.604
3.649
3.515
3.529
779,911
+0.04(+1.04%)
Jun 09, 2017
3.269
3.526
3.263
3.492
1,353,376
+0.31(+9.84%)
Jun 08, 2017
3.062
3.207
3.034
3.179
1,030,743
+0.07(+2.15%)
Jun 07, 2017
3.218
3.241
3.073
3.112
646,173
-0.05(-1.59%)
Jun 06, 2017
3.140
3.165
3.034
3.163
637,688
-0.01(-0.35%)
Jun 05, 2017
3.146
3.196
3.101
3.174
396,623
+0.01(+0.35%)
Jun 02, 2017
3.285
3.310
3.135
3.163
1,022,163
-0.08(-2.41%)
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
.