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
)
13.82
-0.33 (-2.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2018
5.127
5.249
5.104
5.221
729,220
+0.16(+3.09%)
Jul 30, 2018
5.026
5.071
5.020
5.065
118,942
+0.07(+1.45%)
Jul 27, 2018
5.015
5.026
4.959
4.993
135,912
-0.04(-0.78%)
Jul 26, 2018
5.015
5.043
4.970
5.032
126,584
-0.01(-0.22%)
Jul 25, 2018
5.015
5.071
4.976
5.043
668,421
-0.02(-0.44%)
Jul 24, 2018
5.026
5.076
5.026
5.065
217,613
+0.22(+4.61%)
Jul 23, 2018
4.892
4.893
4.831
4.842
128,864
-0.01(-0.23%)
Jul 20, 2018
4.870
4.914
4.836
4.853
246,484
+0.04(+0.93%)
Jul 19, 2018
4.819
4.847
4.769
4.808
152,895
-0.02(-0.46%)
Jul 18, 2018
4.769
4.853
4.769
4.831
239,314
+0.08(+1.76%)
Jul 17, 2018
4.741
4.797
4.730
4.747
171,761
+0.00(+0.00%)
Jul 16, 2018
4.803
4.819
4.719
4.747
286,438
-0.01(-0.12%)
Jul 13, 2018
4.736
4.808
4.730
4.752
207,390
+0.03(+0.59%)
Jul 12, 2018
4.775
4.808
4.713
4.724
226,771
+0.02(+0.48%)
Jul 11, 2018
4.775
4.836
4.697
4.702
230,726
-0.20(-4.10%)
Jul 10, 2018
4.875
4.909
4.864
4.903
185,634
+0.06(+1.15%)
Jul 09, 2018
4.847
4.886
4.819
4.847
151,648
-0.03(-0.57%)
Jul 06, 2018
4.847
4.926
4.797
4.875
184,301
-0.03(-0.57%)
Jul 05, 2018
4.948
4.970
4.886
4.903
208,565
+0.06(+1.27%)
Jul 03, 2018
4.842
4.842
4.842
0
+0.09(+1.88%)
Jul 02, 2018
4.713
4.752
4.680
4.752
470,382
-0.10(-2.07%)
Jun 29, 2018
4.803
4.892
4.780
4.853
665,979
-0.01(-0.12%)
Jun 28, 2018
4.797
4.875
4.736
4.859
504,483
-0.02(-0.34%)
Jun 27, 2018
4.931
4.953
4.808
4.875
525,778
-0.01(-0.23%)
Jun 26, 2018
4.898
4.926
4.853
4.886
135,776
-0.04(-0.79%)
Jun 25, 2018
4.942
4.959
4.853
4.926
166,660
-0.10(-2.00%)
Jun 22, 2018
5.015
5.082
5.015
5.026
218,578
+0.06(+1.12%)
Jun 21, 2018
5.043
5.043
4.965
4.970
214,805
-0.09(-1.87%)
Jun 20, 2018
4.998
5.121
4.998
5.065
396,758
+0.02(+0.33%)
Jun 19, 2018
5.004
5.099
4.965
5.048
247,494
-0.07(-1.42%)
Jun 18, 2018
5.037
5.132
5.015
5.121
306,921
-0.01(-0.22%)
Jun 15, 2018
5.188
5.026
5.132
602,621
+0.11(+2.11%)
Jun 14, 2018
5.037
5.076
4.987
5.026
449,909
+0.13(+2.62%)
Jun 13, 2018
4.814
4.937
4.814
4.898
340,763
+0.12(+2.45%)
Jun 12, 2018
4.802
4.824
4.758
4.780
150,663
-0.07(-1.48%)
Jun 11, 2018
4.747
4.880
4.720
4.852
324,346
+0.06(+1.15%)
Jun 08, 2018
4.780
4.858
4.742
4.797
178,523
-0.03(-0.57%)
Jun 07, 2018
4.869
4.885
4.813
4.824
152,992
-0.02(-0.34%)
Jun 06, 2018
4.874
4.907
4.747
4.841
392,880
+0.02(+0.46%)
Jun 05, 2018
4.830
4.869
4.802
4.819
200,222
+0.00(+0.00%)
Jun 04, 2018
4.736
4.830
4.714
4.819
514,012
+0.14(+3.07%)
Jun 01, 2018
4.731
4.786
4.642
4.675
380,264
-0.10(-2.19%)
May 31, 2018
4.758
4.802
4.620
4.780
384,922
+0.24(+5.22%)
May 30, 2018
4.427
4.546
4.404
4.543
532,723
+0.03(+0.73%)
May 29, 2018
4.488
4.532
4.482
4.510
359,050
-0.03(-0.61%)
May 25, 2018
4.537
4.537
4.537
0
-0.02(-0.48%)
May 24, 2018
4.582
4.615
4.526
4.560
311,134
-0.09(-2.02%)
May 23, 2018
4.548
4.664
4.526
4.653
246,773
-0.07(-1.40%)
May 22, 2018
4.736
4.791
4.686
4.720
236,137
+0.14(+3.14%)
May 21, 2018
4.571
4.620
4.571
4.576
161,760
+0.03(+0.73%)
May 18, 2018
4.471
4.576
4.455
4.543
139,922
-0.02(-0.36%)
May 17, 2018
4.571
4.648
4.526
4.560
283,552
-0.06(-1.31%)
May 16, 2018
4.576
4.639
4.532
4.620
292,087
-0.05(-1.06%)
May 15, 2018
4.703
4.703
4.609
4.670
310,023
-0.20(-4.19%)
May 14, 2018
4.836
4.896
4.825
4.874
293,634
-0.02(-0.45%)
May 11, 2018
4.863
4.902
4.841
4.896
176,389
+0.07(+1.49%)
May 10, 2018
4.841
4.869
4.824
4.824
217,730
-0.02(-0.34%)
May 09, 2018
4.764
4.847
4.764
4.841
213,554
+0.11(+2.33%)
May 08, 2018
4.720
4.747
4.670
4.731
130,563
+0.05(+1.06%)
May 07, 2018
4.659
4.742
4.659
4.681
315,940
+0.09(+1.92%)
May 04, 2018
4.554
4.593
4.544
4.593
193,259
+0.01(+0.24%)
May 03, 2018
4.576
4.609
4.526
4.582
200,134
+0.05(+1.10%)
May 02, 2018
4.460
4.582
4.460
4.532
282,069
+0.08(+1.86%)
May 01, 2018
4.422
4.510
4.372
4.449
184,639
-0.01(-0.25%)
Apr 30, 2018
4.477
4.515
4.433
4.460
390,810
-0.04(-0.98%)
Apr 27, 2018
4.543
4.548
4.466
4.504
136,423
-0.01(-0.24%)
Apr 26, 2018
4.543
4.582
4.499
4.515
251,679
-0.02(-0.49%)
Apr 25, 2018
4.609
4.617
4.510
4.537
313,712
-0.08(-1.79%)
Apr 24, 2018
4.747
4.791
4.576
4.620
517,058
-0.01(-0.24%)
Apr 23, 2018
4.642
4.675
4.606
4.631
316,880
+0.07(+1.45%)
Apr 20, 2018
4.582
4.631
4.543
4.565
206,775
-0.03(-0.60%)
Apr 19, 2018
4.653
4.659
4.543
4.593
267,014
-0.06(-1.30%)
Apr 18, 2018
4.686
4.686
4.560
4.653
587,436
+0.24(+5.37%)
Apr 17, 2018
4.471
4.497
4.377
4.416
462,998
+0.09(+2.17%)
Apr 16, 2018
4.355
4.388
4.295
4.322
233,315
-0.09(-2.00%)
Apr 13, 2018
4.433
4.449
4.336
4.410
460,438
+0.03(+0.76%)
Apr 12, 2018
4.311
4.410
4.311
4.377
239,690
+0.15(+3.66%)
Apr 11, 2018
4.256
4.311
4.212
4.223
172,268
-0.08(-1.92%)
Apr 10, 2018
4.267
4.326
4.250
4.306
276,748
+0.23(+5.55%)
Apr 09, 2018
4.101
4.134
4.057
4.079
248,007
+0.06(+1.51%)
Apr 06, 2018
4.140
4.157
3.958
4.019
255,616
-0.19(-4.59%)
Apr 05, 2018
4.195
4.256
4.184
4.212
200,563
+0.15(+3.81%)
Apr 04, 2018
3.864
4.090
3.864
4.057
438,973
-0.19(-4.42%)
Apr 03, 2018
4.278
4.306
4.190
4.245
319,166
-0.01(-0.13%)
Apr 02, 2018
4.366
4.388
4.190
4.250
244,074
-0.14(-3.14%)
Mar 29, 2018
4.388
4.388
4.388
0
+0.16(+3.79%)
Mar 28, 2018
4.444
4.444
4.195
4.228
608,177
-0.19(-4.37%)
Mar 27, 2018
4.582
4.631
4.377
4.422
518,493
-0.04(-0.99%)
Mar 26, 2018
4.515
4.526
4.383
4.466
344,558
+0.09(+2.08%)
Mar 23, 2018
4.482
4.537
4.344
4.375
512,512
-0.14(-3.00%)
Mar 22, 2018
4.587
4.604
4.504
4.510
304,672
-0.16(-3.43%)
Mar 21, 2018
4.609
4.769
4.609
4.670
546,192
+0.07(+1.44%)
Mar 20, 2018
4.642
4.659
4.598
4.604
180,808
-0.03(-0.60%)
Mar 19, 2018
4.648
4.702
4.598
4.631
374,918
-0.14(-3.01%)
Mar 16, 2018
4.747
4.847
4.725
4.775
496,889
+0.01(+0.23%)
Mar 15, 2018
4.863
4.863
4.736
4.764
375,436
-0.17(-3.36%)
Mar 14, 2018
4.974
5.001
4.896
4.929
358,476
-0.05(-1.00%)
Mar 13, 2018
4.913
5.012
4.902
4.979
445,232
-0.06(-1.10%)
Mar 12, 2018
5.100
5.150
5.012
5.034
612,891
-0.07(-1.30%)
Mar 09, 2018
5.117
5.161
5.089
5.100
361,579
+0.08(+1.65%)
Mar 08, 2018
5.018
5.073
4.974
5.018
225,454
+0.01(+0.22%)
Mar 07, 2018
4.990
5.056
4.968
5.007
426,483
-0.07(-1.41%)
Mar 06, 2018
5.089
5.106
5.056
5.078
359,322
+0.07(+1.32%)
Mar 05, 2018
5.001
5.062
4.990
5.012
473,906
+0.02(+0.33%)
Mar 02, 2018
4.880
5.029
4.830
4.996
182,525
+0.04(+0.89%)
Mar 01, 2018
4.962
5.022
4.897
4.951
340,282
+0.01(+0.22%)
Feb 28, 2018
5.077
5.082
4.935
4.941
199,826
-0.10(-2.06%)
Feb 27, 2018
5.072
5.088
5.017
5.044
293,020
-0.05(-0.96%)
Feb 26, 2018
5.061
5.104
5.006
5.093
279,960
-0.01(-0.11%)
Feb 23, 2018
5.072
5.104
5.072
5.099
314,005
-0.01(-0.21%)
Feb 22, 2018
5.093
5.126
5.082
5.110
520,558
+0.03(+0.54%)
Feb 21, 2018
5.143
5.153
5.061
5.082
469,246
+0.00(+0.00%)
Feb 20, 2018
5.153
5.230
5.072
5.082
990,753
+0.31(+6.46%)
Feb 16, 2018
4.774
4.774
4.774
0
+0.01(+0.17%)
Feb 15, 2018
4.755
4.788
4.700
4.766
155,991
+0.03(+0.58%)
Feb 14, 2018
4.487
4.739
4.476
4.739
293,544
+0.14(+3.09%)
Feb 13, 2018
4.591
4.629
4.569
4.597
273,893
-0.09(-1.98%)
Feb 12, 2018
4.569
4.711
4.569
4.689
548,718
+0.24(+5.40%)
Feb 09, 2018
4.411
4.493
4.285
4.449
289,217
+0.13(+3.03%)
Feb 08, 2018
4.504
4.504
4.313
4.318
429,018
-0.22(-4.81%)
Feb 07, 2018
4.553
4.553
4.520
4.537
441,721
-0.05(-1.19%)
Feb 06, 2018
4.384
4.623
4.367
4.591
426,820
+0.09(+2.06%)
Feb 05, 2018
4.662
4.722
4.482
4.498
359,994
-0.26(-5.40%)
Feb 02, 2018
4.870
4.913
4.749
4.755
275,891
-0.05(-1.14%)
Feb 01, 2018
4.809
4.848
4.788
4.809
311,159
+0.01(+0.23%)
Jan 31, 2018
4.826
4.886
4.755
4.799
336,901
+0.01(+0.11%)
Jan 30, 2018
4.908
4.928
4.764
4.793
320,570
-0.23(-4.57%)
Jan 29, 2018
5.072
5.108
4.990
5.022
326,352
-0.08(-1.50%)
Jan 26, 2018
5.033
5.126
5.033
5.099
612,296
+0.11(+2.19%)
Jan 25, 2018
5.077
5.106
4.979
4.990
377,519
-0.01(-0.11%)
Jan 24, 2018
5.044
5.066
4.968
4.995
253,261
-0.05(-0.97%)
Jan 23, 2018
5.072
5.072
4.923
5.044
672,447
-0.06(-1.18%)
Jan 22, 2018
4.973
5.104
4.973
5.104
553,571
+0.23(+4.70%)
Jan 19, 2018
4.837
4.902
4.815
4.875
183,981
+0.14(+3.00%)
Jan 18, 2018
4.804
4.804
4.711
4.733
229,957
-0.09(-1.81%)
Jan 17, 2018
4.804
4.842
4.760
4.820
182,276
-0.04(-0.79%)
Jan 16, 2018
4.902
4.919
4.826
4.859
394,844
-0.02(-0.45%)
Jan 12, 2018
4.880
4.880
4.880
0
+0.08(+1.59%)
Jan 11, 2018
4.771
4.837
4.739
4.804
298,102
-0.13(-2.55%)
Jan 10, 2018
4.968
5.001
4.891
4.930
284,006
+0.00(+0.00%)
Jan 09, 2018
5.022
5.022
4.872
4.930
232,502
-0.11(-2.27%)
Jan 08, 2018
4.995
5.072
4.973
5.044
412,365
+0.14(+2.78%)
Jan 05, 2018
4.848
4.930
4.837
4.908
591,012
+0.02(+0.45%)
Jan 04, 2018
4.842
4.919
4.826
4.886
324,762
+0.07(+1.47%)
Jan 03, 2018
4.809
4.848
4.744
4.815
521,943
+0.21(+4.50%)
Jan 02, 2018
4.411
4.627
4.406
4.608
588,058
+0.16(+3.56%)
Dec 29, 2017
4.449
4.449
4.449
0
-0.02(-0.37%)
Dec 28, 2017
4.406
4.482
4.345
4.466
391,179
+0.08(+1.74%)
Dec 27, 2017
4.378
4.389
4.345
4.389
399,314
+0.03(+0.75%)
Dec 26, 2017
4.356
4.400
4.307
4.356
326,531
+0.01(+0.13%)
Dec 22, 2017
4.362
4.389
4.320
4.351
223,658
-0.09(-1.97%)
Dec 21, 2017
4.367
4.449
4.345
4.438
591,555
+0.17(+4.10%)
Dec 20, 2017
4.307
4.313
4.258
4.264
504,418
-0.14(-3.22%)
Dec 19, 2017
4.455
4.482
4.384
4.406
264,351
-0.07(-1.59%)
Dec 18, 2017
4.460
4.537
4.433
4.476
498,956
+0.02(+0.49%)
Dec 15, 2017
4.395
4.553
4.395
4.455
566,562
+0.09(+2.13%)
Dec 14, 2017
4.362
4.449
4.340
4.362
481,413
-0.21(-4.54%)
Dec 13, 2017
4.504
4.597
4.460
4.569
624,767
-0.10(-2.22%)
Dec 12, 2017
4.739
4.777
4.668
4.673
733,955
-0.07(-1.50%)
Dec 11, 2017
4.575
4.815
4.575
4.744
1,502,728
+0.23(+5.08%)
Dec 08, 2017
4.487
4.537
4.487
4.515
246,833
+0.12(+2.73%)
Dec 07, 2017
4.400
4.449
4.378
4.395
221,357
-0.03(-0.74%)
Dec 06, 2017
4.416
4.455
4.378
4.427
334,818
+0.02(+0.50%)
Dec 05, 2017
4.444
4.455
4.400
4.406
421,103
-0.14(-3.00%)
Dec 04, 2017
4.629
4.629
4.553
4.542
589,965
-0.08(-1.77%)
Dec 01, 2017
4.580
4.668
4.564
4.624
527,594
+0.20(+4.44%)
Nov 30, 2017
4.335
4.504
4.335
4.427
734,647
+0.07(+1.63%)
Nov 29, 2017
4.313
4.373
4.296
4.356
393,109
-0.02(-0.50%)
Nov 28, 2017
4.422
4.433
4.335
4.378
222,211
-0.08(-1.84%)
Nov 27, 2017
4.455
4.487
4.422
4.460
431,495
+0.01(+0.25%)
Nov 24, 2017
4.427
4.466
4.427
4.449
141,698
+0.03(+0.62%)
Nov 22, 2017
4.438
4.438
4.345
4.422
323,774
+0.10(+2.40%)
Nov 21, 2017
4.274
4.384
4.247
4.318
687,806
+0.15(+3.53%)
Nov 20, 2017
4.122
4.231
4.067
4.171
909,512
+0.17(+4.23%)
Nov 17, 2017
4.002
4.012
3.925
4.002
561,272
+0.05(+1.38%)
Nov 16, 2017
4.007
4.023
3.925
3.947
425,787
+0.07(+1.69%)
Nov 15, 2017
3.914
3.925
3.827
3.881
758,303
-0.06(-1.52%)
Nov 14, 2017
4.133
4.133
3.936
3.942
809,441
-0.29(-6.84%)
Nov 13, 2017
4.242
4.296
4.216
4.231
207,520
-0.07(-1.65%)
Nov 10, 2017
4.329
4.378
4.296
4.302
254,252
+0.00(+0.00%)
Nov 09, 2017
4.291
4.367
4.285
4.302
230,117
-0.11(-2.41%)
Nov 08, 2017
4.466
4.476
4.378
4.408
522,113
-0.05(-1.16%)
Nov 07, 2017
4.487
4.515
4.406
4.460
377,733
-0.04(-0.97%)
Nov 06, 2017
4.318
4.542
4.318
4.504
1,036,405
+0.35(+8.55%)
Nov 03, 2017
4.269
4.269
4.116
4.149
694,214
-0.10(-2.44%)
Nov 02, 2017
4.253
4.280
4.198
4.253
471,534
-0.15(-3.47%)
Nov 01, 2017
4.411
4.456
4.373
4.406
243,805
-0.07(-1.59%)
Oct 31, 2017
4.427
4.493
4.373
4.476
470,325
-0.07(-1.44%)
Oct 30, 2017
4.487
4.558
4.487
4.542
170,281
-0.05(-1.07%)
Oct 27, 2017
4.493
4.597
4.487
4.591
304,551
+0.07(+1.45%)
Oct 26, 2017
4.542
4.575
4.509
4.526
98,515
-0.02(-0.48%)
Oct 25, 2017
4.569
4.605
4.498
4.547
370,141
-0.03(-0.60%)
Oct 24, 2017
4.602
4.618
4.558
4.575
414,763
-0.03(-0.71%)
Oct 23, 2017
4.597
4.640
4.575
4.608
469,444
+0.07(+1.44%)
Oct 20, 2017
4.520
4.564
4.493
4.542
414,609
+0.02(+0.48%)
Oct 19, 2017
4.504
4.537
4.411
4.520
822,240
-0.08(-1.66%)
Oct 18, 2017
4.629
4.651
4.542
4.597
427,164
+0.01(+0.24%)
Oct 17, 2017
4.657
4.662
4.509
4.586
1,131,611
-0.05(-1.18%)
Oct 16, 2017
4.684
4.689
4.635
4.640
301,377
+0.01(+0.24%)
Oct 13, 2017
4.553
4.646
4.542
4.629
272,090
+0.18(+4.05%)
Oct 12, 2017
4.444
4.493
4.417
4.449
121,233
-0.02(-0.49%)
Oct 11, 2017
4.487
4.508
4.449
4.471
123,726
-0.02(-0.37%)
Oct 10, 2017
4.493
4.526
4.476
4.487
152,445
+0.07(+1.61%)
Oct 09, 2017
4.460
4.476
4.395
4.416
194,386
-0.04(-0.98%)
Oct 06, 2017
4.526
4.526
4.444
4.460
269,550
-0.15(-3.31%)
Oct 05, 2017
4.624
4.684
4.591
4.613
450,932
+0.10(+2.18%)
Oct 04, 2017
4.531
4.564
4.487
4.515
326,540
+0.04(+0.98%)
Oct 03, 2017
4.395
4.476
4.389
4.471
424,488
+0.25(+5.95%)
Oct 02, 2017
4.198
4.274
4.198
4.220
259,594
-0.06(-1.40%)
Sep 29, 2017
4.318
4.329
4.272
4.280
284,504
-0.10(-2.24%)
Sep 28, 2017
4.406
4.460
4.346
4.378
335,525
+0.04(+0.88%)
Sep 27, 2017
4.242
4.400
4.225
4.340
532,783
-0.01(-0.25%)
Sep 26, 2017
4.351
4.373
4.274
4.351
500,284
-0.09(-1.97%)
Sep 25, 2017
4.618
4.635
4.400
4.438
685,967
-0.32(-6.66%)
Sep 22, 2017
4.897
4.908
4.733
4.755
304,152
+0.00(+0.00%)
Sep 21, 2017
4.902
4.902
4.749
4.755
430,623
-0.19(-3.86%)
Sep 20, 2017
4.951
5.022
4.902
4.946
353,643
+0.15(+3.07%)
Sep 19, 2017
4.826
4.837
4.760
4.799
223,846
+0.01(+0.23%)
Sep 18, 2017
4.766
4.826
4.711
4.788
340,460
-0.11(-2.34%)
Sep 15, 2017
4.891
4.924
4.842
4.902
400,770
-0.03(-0.66%)
Sep 14, 2017
4.853
4.951
4.834
4.935
313,950
+0.14(+2.96%)
Sep 13, 2017
4.886
4.886
4.739
4.793
748,667
-0.20(-4.04%)
Sep 12, 2017
5.055
5.110
4.951
4.995
352,205
-0.26(-4.89%)
Sep 11, 2017
5.274
5.306
5.230
5.252
313,734
-0.01(-0.21%)
Sep 08, 2017
5.274
5.301
5.224
5.263
246,528
+0.07(+1.37%)
Sep 07, 2017
5.306
5.317
5.170
5.192
280,879
+0.01(+0.21%)
Sep 06, 2017
5.175
5.208
5.137
5.181
343,506
+0.08(+1.50%)
Sep 05, 2017
5.175
5.252
5.039
5.104
537,244
+0.00(+0.00%)
Sep 01, 2017
5.077
5.135
5.022
5.104
361,421
+0.02(+0.43%)
Aug 31, 2017
5.126
5.175
5.066
5.082
577,814
+0.04(+0.87%)
Aug 30, 2017
5.001
5.061
4.924
5.039
424,237
+0.02(+0.44%)
Aug 29, 2017
5.077
5.118
5.006
5.017
593,092
-0.12(-2.34%)
Aug 28, 2017
5.224
5.252
5.123
5.137
655,147
-0.23(-4.27%)
Aug 25, 2017
5.044
5.432
5.044
5.366
1,240,447
+0.51(+10.45%)
Aug 24, 2017
4.804
4.897
4.793
4.859
442,095
-0.02(-0.34%)
Aug 23, 2017
4.771
4.891
4.700
4.875
707,789
+0.13(+2.64%)
Aug 22, 2017
4.635
4.749
4.635
4.749
319,878
+0.02(+0.35%)
Aug 21, 2017
4.766
4.804
4.700
4.733
459,239
-0.02(-0.34%)
Aug 18, 2017
4.695
4.777
4.657
4.749
628,495
+0.29(+6.62%)
Aug 17, 2017
4.553
4.640
4.378
4.455
1,249,974
-0.27(-5.66%)
Aug 16, 2017
4.744
4.782
4.689
4.722
724,556
+0.21(+4.59%)
Aug 15, 2017
4.597
4.597
4.498
4.515
639,560
-0.01(-0.24%)
Aug 14, 2017
4.564
4.591
4.498
4.526
430,674
+0.19(+4.41%)
Aug 11, 2017
4.274
4.389
4.236
4.335
381,300
-0.02(-0.50%)
Aug 10, 2017
4.471
4.504
4.335
4.356
458,187
-0.01(-0.25%)
Aug 09, 2017
4.411
4.438
4.340
4.367
431,810
+0.00(+0.00%)
Aug 08, 2017
4.406
4.433
4.335
4.367
280,211
-0.01(-0.25%)
Aug 07, 2017
4.411
4.433
4.285
4.378
672,655
+0.07(+1.65%)
Aug 04, 2017
4.313
4.351
4.269
4.307
529,428
+0.23(+5.62%)
Aug 03, 2017
4.264
4.280
4.045
4.078
418,461
-0.20(-4.72%)
Aug 02, 2017
4.236
4.307
4.182
4.280
503,033
+0.10(+2.48%)
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
.