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 (%)
Jul 29, 2016
8.918
9.171
8.815
9.143
589,328
+0.17(+1.91%)
Jul 28, 2016
9.164
9.263
8.890
8.972
539,321
-0.22(-2.38%)
Jul 27, 2016
9.424
9.567
9.102
9.191
524,984
-0.18(-1.97%)
Jul 26, 2016
9.068
9.454
9.068
9.376
831,435
+0.34(+3.78%)
Jul 25, 2016
8.986
9.123
8.952
9.034
846,367
-0.07(-0.75%)
Jul 22, 2016
9.095
9.184
8.965
9.102
469,211
-0.02(-0.22%)
Jul 21, 2016
9.123
9.560
9.068
9.123
649,067
-0.02(-0.22%)
Jul 20, 2016
8.767
9.177
8.563
9.143
837,202
+0.19(+2.14%)
Jul 19, 2016
9.280
9.359
8.935
8.952
1,029,483
-0.34(-3.61%)
Jul 18, 2016
9.109
9.352
9.048
9.287
853,253
+0.08(+0.82%)
Jul 15, 2016
9.410
9.410
9.191
9.212
789,520
-0.10(-1.03%)
Jul 14, 2016
9.410
9.519
9.246
9.307
360,205
+0.01(+0.15%)
Jul 13, 2016
9.458
9.670
9.218
9.294
810,322
-0.16(-1.74%)
Jul 12, 2016
9.287
9.624
9.287
9.458
904,636
+0.38(+4.22%)
Jul 11, 2016
9.143
9.294
9.010
9.075
839,710
+0.10(+1.07%)
Jul 08, 2016
9.013
9.164
8.952
8.979
552,474
+0.09(+1.00%)
Jul 07, 2016
8.993
9.198
8.624
8.890
1,011,363
-0.01(-0.08%)
Jul 06, 2016
8.535
8.972
8.439
8.897
651,882
+0.31(+3.67%)
Jul 05, 2016
9.041
9.150
8.309
8.582
1,109,947
-0.67(-7.24%)
Jul 01, 2016
8.870
9.253
9.253
9.253
637,699
+0.38(+4.24%)
Jun 30, 2016
8.890
8.986
8.665
8.877
513,932
-0.07(-0.76%)
Jun 29, 2016
8.747
8.945
8.617
8.945
830,693
+0.34(+3.89%)
Jun 28, 2016
8.220
8.637
8.131
8.610
1,005,560
+0.60(+7.52%)
Jun 27, 2016
8.247
8.562
7.919
8.008
1,486,428
-0.43(-5.11%)
Jun 24, 2016
8.316
8.541
8.159
8.439
1,621,597
-0.49(-5.44%)
Jun 23, 2016
8.562
8.931
8.494
8.924
743,989
+0.53(+6.36%)
Jun 22, 2016
8.432
8.562
8.220
8.391
744,742
+0.01(+0.08%)
Jun 21, 2016
8.466
8.473
8.206
8.384
944,504
-0.15(-1.76%)
Jun 20, 2016
8.624
8.760
8.364
8.535
1,058,599
+0.02(+0.24%)
Jun 17, 2016
8.521
8.846
8.418
8.514
1,078,241
+0.10(+1.14%)
Jun 16, 2016
8.480
8.480
8.169
8.418
665,244
-0.15(-1.76%)
Jun 15, 2016
8.589
8.822
8.391
8.569
745,299
-0.10(-1.10%)
Jun 14, 2016
8.733
8.952
8.408
8.665
1,128,214
-0.14(-1.55%)
Jun 13, 2016
8.890
9.130
8.562
8.801
1,035,361
-0.19(-2.13%)
Jun 10, 2016
9.410
9.629
8.972
8.993
947,216
-0.58(-6.07%)
Jun 09, 2016
9.307
9.588
9.157
9.574
762,398
+0.10(+1.08%)
Jun 08, 2016
9.465
9.608
9.375
9.472
699,657
+0.18(+1.91%)
Jun 07, 2016
9.054
9.383
9.018
9.294
937,883
+0.27(+2.95%)
Jun 06, 2016
8.890
9.089
8.801
9.027
791,253
+0.25(+2.80%)
Jun 03, 2016
8.719
8.890
8.555
8.781
890,957
+0.14(+1.58%)
Jun 02, 2016
8.391
8.692
8.357
8.644
496,966
+0.10(+1.12%)
Jun 01, 2016
8.377
8.603
8.220
8.548
607,567
+0.03(+0.40%)
May 31, 2016
8.275
8.719
8.234
8.514
694,605
+0.23(+2.72%)
May 27, 2016
8.083
8.288
8.288
8.288
400,664
+0.15(+1.85%)
May 26, 2016
8.494
8.506
8.097
8.138
459,529
-0.23(-2.78%)
May 25, 2016
8.042
8.500
8.042
8.370
693,473
+0.39(+4.88%)
May 24, 2016
7.823
8.111
7.652
7.981
675,217
+0.20(+2.55%)
May 23, 2016
7.796
7.929
7.659
7.782
446,904
-0.12(-1.56%)
May 20, 2016
7.960
8.070
7.837
7.905
423,832
-0.01(-0.09%)
May 19, 2016
7.762
7.940
7.574
7.912
537,227
+0.02(+0.26%)
May 18, 2016
8.275
8.336
7.817
7.892
640,925
-0.40(-4.86%)
May 17, 2016
8.316
8.624
8.275
8.295
491,519
+0.00(+0.00%)
May 16, 2016
8.288
8.555
8.234
8.295
553,002
+0.22(+2.71%)
May 13, 2016
8.343
8.682
8.056
8.076
979,565
-0.32(-3.83%)
May 12, 2016
9.095
9.273
8.295
8.398
891,068
-0.61(-6.76%)
May 11, 2016
8.323
9.135
8.323
9.007
1,786,506
+0.64(+7.60%)
May 10, 2016
8.012
8.391
7.829
8.370
1,446,448
+0.43(+5.46%)
May 09, 2016
8.235
8.289
7.626
7.937
1,034,955
-0.34(-4.09%)
May 06, 2016
7.991
8.871
7.897
8.276
1,382,222
+0.09(+1.07%)
May 05, 2016
8.472
8.553
8.046
8.188
945,676
-0.08(-0.98%)
May 04, 2016
8.269
8.479
8.032
8.269
894,078
+0.00(+0.00%)
May 03, 2016
8.553
8.624
8.073
8.269
1,252,822
-0.39(-4.53%)
May 02, 2016
8.600
8.743
8.485
8.661
781,595
-0.01(-0.08%)
Apr 29, 2016
9.061
9.122
8.600
8.668
891,007
-0.30(-3.32%)
Apr 28, 2016
8.837
9.270
8.736
8.966
1,786,282
+0.13(+1.45%)
Apr 27, 2016
8.655
8.986
8.357
8.837
2,055,269
+0.29(+3.40%)
Apr 26, 2016
8.655
8.546
8.039
8.546
993,783
+0.00(+0.00%)
Apr 25, 2016
8.797
8.885
8.513
8.546
815,370
-0.24(-2.70%)
Apr 22, 2016
8.492
9.101
8.452
8.783
2,398,757
+0.60(+7.36%)
Apr 21, 2016
8.215
8.269
7.998
8.181
518,578
+0.03(+0.33%)
Apr 20, 2016
7.951
8.222
7.836
8.154
700,911
+0.16(+1.95%)
Apr 19, 2016
7.890
8.086
7.795
7.998
750,368
+0.17(+2.16%)
Apr 18, 2016
7.545
8.019
7.450
7.829
535,123
+0.05(+0.61%)
Apr 15, 2016
7.694
7.985
7.694
7.782
1,019,625
+0.05(+0.61%)
Apr 14, 2016
7.775
7.802
7.606
7.734
610,605
+0.03(+0.35%)
Apr 13, 2016
7.511
7.843
7.470
7.707
1,016,564
+0.22(+2.89%)
Apr 12, 2016
7.152
7.504
7.125
7.491
791,724
+0.39(+5.43%)
Apr 11, 2016
6.963
7.179
6.841
7.105
1,245,527
+0.25(+3.65%)
Apr 08, 2016
6.767
7.004
6.746
6.855
603,267
+0.18(+2.63%)
Apr 07, 2016
6.523
6.801
6.503
6.679
541,431
+0.09(+1.44%)
Apr 06, 2016
6.361
6.621
6.192
6.584
2,144,519
+0.31(+4.96%)
Apr 05, 2016
6.158
6.349
6.097
6.273
700,872
+0.07(+1.09%)
Apr 04, 2016
6.273
6.442
6.185
6.205
511,693
-0.07(-1.19%)
Apr 01, 2016
6.408
6.415
6.192
6.280
608,159
-0.31(-4.72%)
Mar 31, 2016
6.435
6.645
6.435
6.591
1,240,761
+0.16(+2.42%)
Mar 30, 2016
6.489
6.672
6.361
6.435
867,119
+0.04(+0.63%)
Mar 29, 2016
6.246
6.449
6.110
6.395
494,505
+0.03(+0.53%)
Mar 28, 2016
6.334
6.489
6.124
6.361
541,564
+0.02(+0.32%)
Mar 24, 2016
6.422
6.340
6.340
6.340
1,546,393
-0.22(-3.40%)
Mar 23, 2016
7.227
7.271
6.537
6.564
1,177,397
-0.78(-10.68%)
Mar 22, 2016
7.173
7.416
7.092
7.349
711,272
+0.09(+1.31%)
Mar 21, 2016
7.322
7.464
7.179
7.254
772,346
-0.12(-1.65%)
Mar 18, 2016
7.606
7.694
7.213
7.376
1,053,647
-0.12(-1.54%)
Mar 17, 2016
7.558
7.592
7.382
7.491
1,038,134
+0.07(+0.91%)
Mar 16, 2016
7.396
7.518
6.990
7.423
1,790,253
-0.21(-2.75%)
Mar 15, 2016
7.897
7.951
7.558
7.633
541,508
-0.46(-5.69%)
Mar 14, 2016
7.613
8.187
7.545
8.093
1,343,616
+0.44(+5.75%)
Mar 11, 2016
7.640
7.728
7.491
7.653
659,255
+0.12(+1.53%)
Mar 10, 2016
7.558
7.585
7.173
7.538
1,260,786
-0.05(-0.71%)
Mar 09, 2016
7.498
7.849
7.322
7.592
1,241,056
+0.16(+2.19%)
Mar 08, 2016
7.734
7.734
7.119
7.430
1,180,966
-0.49(-6.23%)
Mar 07, 2016
7.410
7.951
7.396
7.924
1,480,030
+0.50(+6.75%)
Mar 04, 2016
7.098
7.491
6.997
7.423
1,234,853
+0.43(+6.20%)
Mar 03, 2016
6.584
7.078
6.557
6.990
891,726
+0.35(+5.30%)
Mar 02, 2016
6.311
6.732
6.151
6.638
1,565,504
+0.25(+3.97%)
Mar 01, 2016
6.171
6.418
5.906
6.385
1,382,825
+0.05(+0.74%)
Feb 29, 2016
6.251
6.381
6.091
6.338
1,743,874
+0.05(+0.74%)
Feb 26, 2016
6.131
6.338
5.878
6.291
1,815,714
+0.16(+2.61%)
Feb 25, 2016
5.737
6.316
5.604
6.131
1,627,112
+0.52(+9.27%)
Feb 24, 2016
5.537
5.697
5.331
5.611
790,343
-0.09(-1.64%)
Feb 23, 2016
5.784
5.838
5.657
5.704
670,733
-0.14(-2.40%)
Feb 22, 2016
5.611
5.884
5.437
5.844
1,006,512
+0.17(+2.94%)
Feb 19, 2016
5.684
5.911
5.431
5.677
1,110,999
-0.01(-0.23%)
Feb 18, 2016
5.404
5.737
5.214
5.691
1,506,165
+0.39(+7.43%)
Feb 17, 2016
4.884
5.351
4.884
5.297
957,735
+0.45(+9.22%)
Feb 16, 2016
4.783
4.917
4.670
4.850
628,709
+0.13(+2.68%)
Feb 12, 2016
4.336
4.723
4.723
4.723
731,019
+0.49(+11.50%)
Feb 11, 2016
4.517
4.517
4.063
4.236
782,457
-0.37(-8.10%)
Feb 10, 2016
4.296
4.717
4.070
4.610
759,765
+0.32(+7.46%)
Feb 09, 2016
4.670
4.710
4.023
4.290
1,037,011
-0.42(-8.92%)
Feb 08, 2016
4.884
4.910
4.490
4.710
835,941
-0.25(-5.11%)
Feb 05, 2016
4.864
5.170
4.743
4.964
1,142,111
+0.01(+0.13%)
Feb 04, 2016
4.970
5.204
4.864
4.957
770,653
+0.01(+0.27%)
Feb 03, 2016
4.797
5.117
4.350
4.944
708,183
+0.31(+6.62%)
Feb 02, 2016
5.010
5.157
4.590
4.637
950,530
-0.55(-10.67%)
Feb 01, 2016
4.897
5.290
4.703
5.190
912,933
+0.21(+4.15%)
Jan 29, 2016
5.210
5.317
4.857
4.984
1,067,805
-0.13(-2.48%)
Jan 28, 2016
5.064
5.644
4.897
5.110
1,283,861
+0.33(+6.83%)
Jan 27, 2016
4.723
4.984
4.663
4.783
1,072,819
-0.04(-0.83%)
Jan 26, 2016
4.743
4.837
4.543
4.824
895,283
+0.13(+2.70%)
Jan 25, 2016
4.670
4.990
4.603
4.697
945,423
-0.03(-0.57%)
Jan 22, 2016
4.443
4.857
4.410
4.723
1,316,954
+0.49(+11.67%)
Jan 21, 2016
3.869
4.323
3.869
4.230
1,030,653
+0.37(+9.69%)
Jan 20, 2016
3.909
3.923
3.496
3.856
1,477,602
-0.20(-4.93%)
Jan 19, 2016
4.283
4.390
3.909
4.056
1,468,538
-0.17(-4.10%)
Jan 15, 2016
4.323
4.230
4.230
4.230
1,151,614
-0.31(-6.90%)
Jan 14, 2016
4.290
4.677
4.116
4.543
1,548,302
+0.27(+6.24%)
Jan 13, 2016
4.350
4.587
4.150
4.276
1,797,249
-0.07(-1.69%)
Jan 12, 2016
4.663
4.695
4.210
4.350
2,339,323
-0.26(-5.64%)
Jan 11, 2016
5.037
5.037
4.517
4.610
1,540,937
-0.37(-7.50%)
Jan 08, 2016
5.391
5.391
4.964
4.984
3,476,692
-0.33(-6.16%)
Jan 07, 2016
5.491
5.511
5.190
5.311
2,909,117
-0.32(-5.69%)
Jan 06, 2016
5.804
5.804
5.537
5.631
1,388,033
-0.19(-3.32%)
Jan 05, 2016
5.884
5.964
5.617
5.824
1,128,265
-0.03(-0.46%)
Jan 04, 2016
5.524
5.911
5.444
5.851
1,832,375
+0.31(+5.66%)
Dec 31, 2015
5.451
5.537
5.537
5.537
2,684,102
+0.03(+0.61%)
Dec 30, 2015
5.511
5.657
5.457
5.504
1,316,637
-0.09(-1.67%)
Dec 29, 2015
5.711
5.768
5.537
5.597
1,096,671
-0.07(-1.18%)
Dec 28, 2015
5.911
6.038
5.597
5.664
1,177,407
-0.13(-2.19%)
Dec 24, 2015
5.818
5.791
5.791
5.791
563,441
-0.03(-0.46%)
Dec 23, 2015
5.477
5.864
5.477
5.818
1,562,179
+0.45(+8.32%)
Dec 22, 2015
5.384
5.467
5.284
5.371
1,759,292
-0.01(-0.25%)
Dec 21, 2015
5.337
5.424
4.930
5.384
2,885,253
+0.27(+5.35%)
Dec 18, 2015
4.997
5.230
4.910
5.110
5,784,498
+0.13(+2.68%)
Dec 17, 2015
6.305
6.405
4.937
4.977
5,260,768
-1.45(-22.61%)
Dec 16, 2015
6.431
6.605
6.351
6.431
898,668
-0.01(-0.10%)
Dec 15, 2015
6.425
6.598
6.385
6.438
933,407
+0.07(+1.05%)
Dec 14, 2015
6.298
6.458
6.078
6.371
1,098,677
+0.05(+0.84%)
Dec 11, 2015
6.611
6.631
6.191
6.318
1,265,149
-0.43(-6.33%)
Dec 10, 2015
6.732
6.912
6.678
6.745
829,793
-0.02(-0.30%)
Dec 09, 2015
6.311
6.998
6.311
6.765
1,228,066
+0.43(+6.85%)
Dec 08, 2015
6.184
6.398
6.038
6.331
1,299,834
+0.02(+0.32%)
Dec 07, 2015
6.638
6.671
6.191
6.311
1,420,513
-0.43(-6.34%)
Dec 04, 2015
6.872
6.912
6.511
6.738
1,082,340
-0.21(-2.98%)
Dec 03, 2015
7.212
7.239
6.745
6.945
1,233,316
-0.19(-2.62%)
Dec 02, 2015
7.552
7.552
7.112
7.132
1,733,506
-0.51(-6.64%)
Dec 01, 2015
8.006
8.059
7.585
7.639
957,527
-0.35(-4.34%)
Nov 30, 2015
7.926
8.079
7.772
7.986
1,043,137
+0.06(+0.76%)
Nov 27, 2015
7.932
7.952
7.666
7.926
359,215
-0.05(-0.67%)
Nov 25, 2015
7.959
7.979
7.979
7.979
536,760
-0.02(-0.25%)
Nov 24, 2015
7.579
8.069
7.572
7.999
815,791
+0.43(+5.64%)
Nov 23, 2015
7.672
7.879
7.465
7.572
889,727
-0.12(-1.56%)
Nov 20, 2015
8.046
8.046
7.686
7.692
1,140,766
-0.33(-4.08%)
Nov 19, 2015
8.373
8.373
7.752
8.019
871,494
-0.39(-4.60%)
Nov 18, 2015
8.153
8.406
7.976
8.406
1,008,324
+0.28(+3.45%)
Nov 17, 2015
8.219
8.266
7.972
8.126
617,097
-0.07(-0.90%)
Nov 16, 2015
7.952
8.253
7.919
8.199
535,263
+0.20(+2.50%)
Nov 13, 2015
7.819
8.173
7.726
7.999
884,566
+0.12(+1.52%)
Nov 12, 2015
7.799
8.079
7.666
7.879
1,112,750
-0.05(-0.59%)
Nov 11, 2015
8.077
8.229
7.728
7.926
1,037,909
-0.14(-1.72%)
Nov 10, 2015
8.130
8.269
7.866
8.064
766,128
-0.11(-1.37%)
Nov 09, 2015
8.400
8.532
7.946
8.176
1,076,685
-0.23(-2.75%)
Nov 06, 2015
7.537
8.466
7.385
8.407
1,489,010
+0.73(+9.54%)
Nov 05, 2015
7.616
7.932
7.253
7.675
1,299,702
-0.09(-1.19%)
Nov 04, 2015
8.077
8.110
7.411
7.768
1,438,477
-0.30(-3.68%)
Nov 03, 2015
7.847
8.157
7.741
8.064
1,534,837
+0.22(+2.86%)
Nov 02, 2015
7.603
7.886
7.477
7.840
1,534,926
+0.21(+2.77%)
Oct 30, 2015
7.405
7.682
7.240
7.629
1,481,684
+0.22(+2.94%)
Oct 29, 2015
7.286
7.596
7.280
7.411
965,763
+0.06(+0.81%)
Oct 28, 2015
6.699
7.477
6.647
7.352
1,675,898
+0.71(+10.72%)
Oct 27, 2015
6.792
6.817
6.534
6.640
1,221,553
-0.22(-3.17%)
Oct 26, 2015
7.345
7.405
6.831
6.858
1,407,690
-0.54(-7.31%)
Oct 23, 2015
7.181
7.438
6.891
7.398
1,126,229
+0.21(+2.94%)
Oct 22, 2015
7.306
7.500
7.128
7.187
931,515
-0.08(-1.09%)
Oct 21, 2015
7.616
7.655
7.233
7.266
1,026,593
-0.35(-4.59%)
Oct 20, 2015
7.471
7.748
7.398
7.616
723,191
+0.13(+1.67%)
Oct 19, 2015
7.491
7.556
7.299
7.491
704,702
-0.06(-0.79%)
Oct 16, 2015
7.655
7.728
7.343
7.550
664,126
-0.10(-1.29%)
Oct 15, 2015
7.313
7.649
7.181
7.649
832,498
+0.34(+4.60%)
Oct 14, 2015
7.280
7.504
7.055
7.313
1,101,463
+0.01(+0.09%)
Oct 13, 2015
7.451
7.662
7.283
7.306
869,809
-0.22(-2.89%)
Oct 12, 2015
7.860
7.873
7.392
7.524
942,403
-0.32(-4.04%)
Oct 09, 2015
7.688
7.926
7.517
7.840
1,052,933
+0.16(+2.15%)
Oct 08, 2015
7.721
7.840
7.451
7.675
976,163
-0.06(-0.77%)
Oct 07, 2015
7.563
7.992
7.339
7.735
2,437,673
+0.30(+3.99%)
Oct 06, 2015
7.286
7.642
7.247
7.438
1,367,310
+0.15(+2.08%)
Oct 05, 2015
6.858
7.359
6.858
7.286
1,362,281
+0.51(+7.49%)
Oct 02, 2015
6.304
6.798
6.218
6.778
1,484,151
+0.41(+6.42%)
Oct 01, 2015
6.403
6.581
6.238
6.370
1,587,730
+0.03(+0.42%)
Sep 30, 2015
6.165
6.442
6.132
6.343
2,140,292
+0.26(+4.34%)
Sep 29, 2015
5.987
6.330
5.921
6.079
2,085,677
+0.13(+2.22%)
Sep 28, 2015
6.712
6.739
5.732
5.948
3,388,927
-0.82(-12.17%)
Sep 25, 2015
7.253
7.280
6.581
6.772
2,431,302
-0.42(-5.78%)
Sep 24, 2015
7.458
7.524
6.858
7.187
3,084,414
-0.35(-4.64%)
Sep 23, 2015
8.150
8.170
7.527
7.537
1,759,471
-0.59(-7.22%)
Sep 22, 2015
8.295
8.427
8.091
8.124
941,699
-0.30(-3.60%)
Sep 21, 2015
8.539
8.605
8.381
8.427
981,707
-0.03(-0.31%)
Sep 18, 2015
8.565
8.638
8.391
8.453
872,217
-0.25(-2.88%)
Sep 17, 2015
8.671
8.849
8.592
8.704
1,235,448
+0.02(+0.23%)
Sep 16, 2015
8.374
8.737
8.368
8.684
880,578
+0.34(+4.03%)
Sep 15, 2015
8.302
8.519
8.242
8.348
980,226
+0.07(+0.88%)
Sep 14, 2015
8.361
8.407
8.091
8.275
1,349,249
-0.10(-1.18%)
Sep 11, 2015
8.697
8.790
8.236
8.374
1,328,029
-0.43(-4.87%)
Sep 10, 2015
8.743
8.875
8.598
8.803
946,719
+0.07(+0.83%)
Sep 09, 2015
9.007
9.172
8.710
8.730
1,054,587
-0.21(-2.36%)
Sep 08, 2015
8.882
9.060
8.770
8.941
818,702
+0.15(+1.65%)
Sep 04, 2015
8.908
8.796
8.796
8.796
1,361,733
-0.08(-0.89%)
Sep 03, 2015
8.849
9.172
8.816
8.875
982,839
+0.04(+0.45%)
Sep 02, 2015
8.836
8.862
8.473
8.836
1,544,854
+0.13(+1.52%)
Sep 01, 2015
8.888
9.060
8.677
8.704
1,613,799
-0.45(-4.97%)
Aug 31, 2015
9.205
9.376
8.783
9.159
1,226,349
-0.05(-0.57%)
Aug 28, 2015
8.836
9.370
8.836
9.212
1,061,569
+0.29(+3.25%)
Aug 27, 2015
8.433
9.007
8.424
8.921
1,306,243
+0.66(+7.98%)
Aug 26, 2015
8.572
8.574
8.216
8.262
1,829,468
-0.11(-1.34%)
Aug 25, 2015
8.414
8.710
8.368
8.374
1,684,391
+0.29(+3.59%)
Aug 24, 2015
7.985
8.532
7.880
8.084
2,795,538
-0.55(-6.41%)
Aug 21, 2015
8.902
9.040
8.529
8.638
2,242,678
-0.40(-4.38%)
Aug 20, 2015
9.106
9.198
8.961
9.034
1,156,381
-0.16(-1.79%)
Aug 19, 2015
9.343
9.442
8.902
9.198
1,471,632
-0.23(-2.45%)
Aug 18, 2015
9.667
9.673
9.396
9.429
874,062
-0.21(-2.19%)
Aug 17, 2015
9.475
9.719
9.383
9.640
1,465,911
+0.00(+0.00%)
Aug 14, 2015
9.667
9.904
9.574
9.640
1,366,871
-0.01(-0.14%)
Aug 13, 2015
9.759
10.07
9.561
9.653
1,610,409
-0.20(-2.01%)
Aug 12, 2015
9.329
9.923
9.231
9.851
1,809,778
+0.45(+4.80%)
Aug 11, 2015
9.257
9.427
9.106
9.400
1,446,799
+0.06(+0.63%)
Aug 10, 2015
9.172
9.649
9.152
9.342
1,842,076
+0.19(+2.07%)
Aug 07, 2015
8.538
9.204
8.499
9.152
3,198,041
+0.52(+6.06%)
Aug 06, 2015
9.322
9.472
8.525
8.630
3,996,315
-0.78(-8.26%)
Aug 05, 2015
9.779
9.936
9.374
9.407
1,402,573
-0.30(-3.10%)
Aug 04, 2015
9.943
10.08
9.518
9.707
1,378,653
-0.20(-2.04%)
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
.