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 (%)
Jun 30, 2015
13.11
13.39
12.94
13.03
681,811
-0.13(-0.99%)
Jun 29, 2015
13.53
13.58
13.14
13.16
691,714
-0.54(-3.91%)
Jun 26, 2015
13.46
13.80
13.23
13.70
1,488,333
+0.23(+1.70%)
Jun 25, 2015
13.63
13.65
13.16
13.47
956,068
-0.19(-1.39%)
Jun 24, 2015
13.64
13.72
13.33
13.66
887,590
-0.04(-0.29%)
Jun 23, 2015
13.35
13.74
13.24
13.70
943,856
+0.31(+2.29%)
Jun 22, 2015
13.25
13.54
13.20
13.39
641,417
+0.24(+1.79%)
Jun 19, 2015
13.43
13.43
13.08
13.16
800,802
-0.26(-1.95%)
Jun 18, 2015
13.39
13.57
13.29
13.42
559,616
+0.05(+0.39%)
Jun 17, 2015
13.40
13.60
13.22
13.37
435,423
+0.03(+0.20%)
Jun 16, 2015
13.30
13.46
13.25
13.34
523,575
+0.05(+0.39%)
Jun 15, 2015
12.97
13.31
12.91
13.29
476,817
+0.12(+0.94%)
Jun 12, 2015
13.05
13.18
12.90
13.16
366,870
+0.03(+0.25%)
Jun 11, 2015
13.10
13.14
12.89
13.13
686,425
+0.03(+0.20%)
Jun 10, 2015
13.07
13.22
12.97
13.10
805,577
+0.16(+1.21%)
Jun 09, 2015
13.10
13.21
12.86
12.95
615,460
-0.07(-0.50%)
Jun 08, 2015
13.20
13.37
13.01
13.01
648,117
-0.20(-1.48%)
Jun 05, 2015
12.95
13.30
12.88
13.21
410,150
+0.19(+1.46%)
Jun 04, 2015
13.30
13.44
12.93
13.02
667,160
-0.40(-2.97%)
Jun 03, 2015
13.52
13.67
13.33
13.42
459,609
-0.10(-0.77%)
Jun 02, 2015
13.63
13.72
13.44
13.52
664,467
-0.09(-0.67%)
Jun 01, 2015
13.56
13.76
13.50
13.61
692,153
+0.09(+0.68%)
May 29, 2015
13.40
13.62
13.37
13.52
760,102
+0.13(+0.98%)
May 28, 2015
13.32
13.57
13.16
13.39
592,422
+0.05(+0.39%)
May 27, 2015
13.29
13.49
13.15
13.34
538,999
+0.01(+0.10%)
May 26, 2015
13.66
13.66
13.26
13.33
665,970
-0.39(-2.86%)
May 22, 2015
13.68
13.72
13.72
13.72
510,517
-0.05(-0.33%)
May 21, 2015
13.64
13.97
13.63
13.76
799,562
+0.14(+1.06%)
May 20, 2015
13.88
13.96
13.51
13.62
914,857
-0.26(-1.88%)
May 19, 2015
14.12
14.24
13.82
13.88
679,908
-0.33(-2.30%)
May 18, 2015
14.05
14.28
13.95
14.21
580,860
+0.14(+0.98%)
May 15, 2015
14.21
14.26
13.77
14.07
625,942
-0.24(-1.64%)
May 14, 2015
14.35
14.59
14.23
14.31
530,248
+0.02(+0.14%)
May 13, 2015
14.27
14.50
14.12
14.29
540,359
+0.13(+0.92%)
May 12, 2015
13.82
14.36
13.70
14.16
831,285
+0.29(+2.06%)
May 11, 2015
14.18
14.18
13.74
13.87
1,240,391
-0.22(-1.57%)
May 08, 2015
14.13
14.42
13.57
14.09
1,496,258
+0.03(+0.23%)
May 07, 2015
14.41
14.44
13.67
14.06
1,656,342
-0.34(-2.34%)
May 06, 2015
14.49
14.81
14.06
14.40
1,702,336
-0.08(-0.58%)
May 05, 2015
14.79
15.07
14.46
14.48
1,060,229
-0.21(-1.41%)
May 04, 2015
14.59
14.80
14.42
14.69
443,733
+0.11(+0.76%)
May 01, 2015
14.47
14.67
14.29
14.58
450,093
+0.11(+0.76%)
Apr 30, 2015
14.71
14.95
14.14
14.47
883,841
-0.27(-1.85%)
Apr 29, 2015
14.62
14.79
14.44
14.74
543,366
+0.04(+0.26%)
Apr 28, 2015
14.59
14.75
14.33
14.70
725,616
+0.09(+0.62%)
Apr 27, 2015
14.97
15.02
14.52
14.61
694,746
-0.35(-2.34%)
Apr 24, 2015
15.03
15.15
14.75
14.96
926,298
-0.06(-0.39%)
Apr 23, 2015
15.18
15.39
14.90
15.02
774,978
-0.18(-1.15%)
Apr 22, 2015
14.93
15.47
14.88
15.20
1,461,188
+0.26(+1.74%)
Apr 21, 2015
14.16
15.01
14.14
14.94
2,690,102
+1.10(+7.93%)
Apr 20, 2015
13.81
14.01
13.73
13.84
790,379
+0.06(+0.42%)
Apr 17, 2015
13.96
14.07
13.68
13.78
798,370
-0.29(-2.08%)
Apr 16, 2015
14.41
14.46
13.97
14.07
1,385,242
-0.46(-3.17%)
Apr 15, 2015
14.05
14.64
13.96
14.53
1,771,527
+0.64(+4.63%)
Apr 14, 2015
13.62
14.07
13.48
13.89
688,770
+0.35(+2.59%)
Apr 13, 2015
13.92
14.11
13.49
13.54
1,003,198
-0.38(-2.75%)
Apr 10, 2015
13.59
13.96
13.57
13.92
785,337
+0.33(+2.44%)
Apr 09, 2015
13.33
13.81
13.31
13.59
977,693
+0.31(+2.35%)
Apr 08, 2015
12.89
13.62
12.88
13.28
1,313,609
+0.50(+3.91%)
Apr 07, 2015
12.46
12.89
12.41
12.78
570,345
+0.33(+2.66%)
Apr 06, 2015
12.64
12.95
12.25
12.45
1,286,592
-0.18(-1.39%)
Apr 02, 2015
12.63
12.63
12.63
12.63
486,055
-0.02(-0.15%)
Apr 01, 2015
12.59
12.77
12.54
12.64
545,868
+0.04(+0.31%)
Mar 31, 2015
12.57
12.75
12.33
12.61
779,407
-0.05(-0.41%)
Mar 30, 2015
12.41
12.66
12.24
12.66
874,583
+0.29(+2.36%)
Mar 27, 2015
12.61
12.61
12.27
12.37
707,574
-0.29(-2.26%)
Mar 26, 2015
12.83
13.08
12.64
12.65
854,576
-0.08(-0.61%)
Mar 25, 2015
12.50
12.75
12.42
12.73
1,007,474
+0.25(+1.98%)
Mar 24, 2015
12.57
12.66
12.39
12.48
633,860
-0.11(-0.88%)
Mar 23, 2015
12.53
12.65
12.42
12.59
411,671
+0.05(+0.41%)
Mar 20, 2015
12.61
12.85
12.49
12.54
701,925
+0.06(+0.52%)
Mar 19, 2015
12.48
12.72
12.44
12.48
739,085
-0.18(-1.44%)
Mar 18, 2015
12.15
12.68
12.14
12.66
886,520
+0.41(+3.34%)
Mar 17, 2015
12.01
12.27
11.87
12.25
451,367
+0.16(+1.29%)
Mar 16, 2015
11.98
12.13
11.80
12.09
758,642
+0.03(+0.27%)
Mar 13, 2015
11.88
12.09
11.77
12.06
479,228
+0.11(+0.92%)
Mar 12, 2015
11.96
12.07
11.88
11.95
419,266
+0.10(+0.82%)
Mar 11, 2015
11.90
12.05
11.82
11.85
466,061
-0.05(-0.38%)
Mar 10, 2015
11.96
12.09
11.81
11.90
704,884
-0.30(-2.45%)
Mar 09, 2015
12.06
12.32
11.93
12.20
1,092,304
+0.18(+1.46%)
Mar 06, 2015
12.40
12.67
12.01
12.02
718,038
-0.45(-3.64%)
Mar 05, 2015
12.56
12.69
12.41
12.48
1,144,552
-0.08(-0.67%)
Mar 04, 2015
12.66
12.66
12.44
12.56
1,401,240
-0.10(-0.76%)
Mar 03, 2015
12.62
12.88
12.44
12.66
945,442
+0.03(+0.26%)
Mar 02, 2015
12.75
12.78
12.44
12.62
934,589
-0.13(-1.01%)
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%)
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
.