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 (%)
Apr 28, 2017
9.877
9.947
9.683
9.841
993,521
+0.00(+0.00%)
Apr 27, 2017
10.19
10.23
9.841
9.841
662,198
-0.46(-4.44%)
Apr 26, 2017
10.09
10.33
10.03
10.30
988,933
+0.14(+1.38%)
Apr 25, 2017
9.841
10.19
9.771
10.16
1,179,390
+0.32(+3.21%)
Apr 24, 2017
9.666
10.000
9.595
9.841
614,242
+0.35(+3.70%)
Apr 21, 2017
9.455
9.560
9.402
9.490
638,799
+0.00(+0.00%)
Apr 20, 2017
9.736
9.736
9.385
9.490
595,910
-0.14(-1.46%)
Apr 19, 2017
9.806
9.912
9.595
9.631
906,882
-0.18(-1.79%)
Apr 18, 2017
9.701
9.824
9.595
9.806
491,825
+0.07(+0.72%)
Apr 17, 2017
9.947
10.05
9.631
9.736
671,338
-0.18(-1.77%)
Apr 13, 2017
10.16
10.33
9.877
9.912
498,878
-0.35(-3.42%)
Apr 12, 2017
10.61
10.69
10.16
10.26
648,672
-0.39(-3.63%)
Apr 11, 2017
10.61
10.79
10.51
10.65
285,011
+0.04(+0.33%)
Apr 10, 2017
10.37
10.65
10.30
10.61
461,103
+0.32(+3.07%)
Apr 07, 2017
10.51
10.54
10.23
10.30
467,231
-0.21(-2.01%)
Apr 06, 2017
10.58
10.61
10.40
10.51
325,821
+0.04(+0.34%)
Apr 05, 2017
11.00
11.11
10.47
10.47
491,238
-0.46(-4.18%)
Apr 04, 2017
10.97
11.11
10.86
10.93
534,234
+0.00(+0.00%)
Apr 03, 2017
10.79
11.04
10.69
10.93
722,529
+0.14(+1.30%)
Mar 31, 2017
10.69
10.90
10.58
10.79
447,031
+0.07(+0.66%)
Mar 30, 2017
10.61
10.76
10.47
10.72
377,043
+0.14(+1.33%)
Mar 29, 2017
10.44
10.76
10.37
10.58
681,704
+0.14(+1.35%)
Mar 28, 2017
10.40
10.61
10.30
10.44
418,967
+0.07(+0.68%)
Mar 27, 2017
10.19
10.40
9.982
10.37
482,841
-0.04(-0.34%)
Mar 24, 2017
10.44
10.54
10.30
10.40
434,922
+0.07(+0.68%)
Mar 23, 2017
10.05
10.54
9.982
10.33
508,776
+0.28(+2.80%)
Mar 22, 2017
10.37
10.53
9.912
10.05
816,946
-0.35(-3.38%)
Mar 21, 2017
10.83
10.97
10.39
10.40
480,308
-0.42(-3.90%)
Mar 20, 2017
10.79
10.95
10.69
10.83
459,335
+0.04(+0.33%)
Mar 17, 2017
10.69
10.88
10.65
10.79
762,131
+0.18(+1.66%)
Mar 16, 2017
10.58
10.72
10.37
10.61
412,856
+0.11(+1.00%)
Mar 15, 2017
10.33
10.58
10.19
10.51
711,629
+0.25(+2.40%)
Mar 14, 2017
10.37
10.37
10.08
10.26
460,577
-0.21(-2.01%)
Mar 13, 2017
10.51
10.72
10.40
10.47
480,416
-0.04(-0.33%)
Mar 10, 2017
10.61
10.69
10.47
10.51
397,889
-0.04(-0.33%)
Mar 09, 2017
10.47
10.65
10.40
10.54
721,721
-0.07(-0.66%)
Mar 08, 2017
10.76
11.00
10.58
10.61
645,206
-0.14(-1.31%)
Mar 07, 2017
10.72
10.90
10.61
10.76
470,237
+0.07(+0.66%)
Mar 06, 2017
10.54
10.86
10.26
10.69
452,859
+0.00(+0.00%)
Mar 03, 2017
10.61
10.83
10.47
10.69
1,673,372
-0.04(-0.33%)
Mar 02, 2017
11.04
11.09
10.65
10.72
732,858
-0.43(-3.85%)
Mar 01, 2017
10.84
11.22
10.80
11.15
607,305
+0.38(+3.56%)
Feb 28, 2017
10.56
10.97
10.49
10.77
535,534
+0.14(+1.31%)
Feb 27, 2017
10.91
11.04
10.59
10.63
475,338
-0.31(-2.87%)
Feb 24, 2017
11.01
11.15
10.94
10.94
611,174
-0.21(-1.88%)
Feb 23, 2017
11.32
11.36
10.97
11.15
798,718
+0.00(+0.00%)
Feb 22, 2017
11.29
11.36
11.11
11.15
546,527
-0.31(-2.74%)
Feb 21, 2017
11.36
11.50
11.01
11.46
857,600
+0.35(+3.13%)
Feb 17, 2017
11.11
11.11
11.11
0
+0.03(+0.31%)
Feb 16, 2017
11.32
11.39
11.04
11.08
625,652
-0.21(-1.85%)
Feb 15, 2017
11.39
11.43
11.18
11.29
608,725
+0.00(+0.00%)
Feb 14, 2017
11.36
11.39
11.15
11.29
527,734
-0.07(-0.61%)
Feb 13, 2017
11.36
11.50
11.18
11.36
490,881
+0.00(+0.00%)
Feb 10, 2017
11.32
11.43
11.18
11.36
251,751
+0.17(+1.56%)
Feb 09, 2017
11.22
11.50
11.18
11.18
352,232
+0.03(+0.31%)
Feb 08, 2017
11.18
11.32
11.01
11.15
476,021
-0.07(-0.62%)
Feb 07, 2017
11.46
11.53
10.97
11.22
572,924
-0.28(-2.42%)
Feb 06, 2017
11.85
11.85
11.43
11.50
296,195
-0.35(-2.94%)
Feb 03, 2017
11.53
11.85
11.53
11.85
225,965
+0.35(+3.03%)
Feb 02, 2017
11.71
11.74
11.46
11.50
283,616
-0.21(-1.79%)
Feb 01, 2017
11.78
11.95
11.36
11.71
442,410
+0.07(+0.60%)
Jan 31, 2017
11.53
11.78
11.50
11.64
475,397
+0.07(+0.60%)
Jan 30, 2017
11.99
12.16
11.51
11.57
313,184
-0.56(-4.60%)
Jan 27, 2017
12.23
12.23
12.02
12.12
360,053
-0.07(-0.57%)
Jan 26, 2017
12.16
12.44
12.05
12.19
547,922
+0.14(+1.16%)
Jan 25, 2017
11.99
12.12
11.74
12.05
791,676
+0.31(+2.67%)
Jan 24, 2017
11.74
11.85
11.43
11.74
381,852
-0.03(-0.30%)
Jan 23, 2017
11.71
11.95
11.67
11.78
294,491
-0.07(-0.59%)
Jan 20, 2017
11.53
12.09
11.53
11.85
537,029
+0.38(+3.34%)
Jan 19, 2017
11.64
11.74
11.39
11.46
489,829
-0.17(-1.50%)
Jan 18, 2017
11.67
11.74
11.39
11.64
621,051
-0.14(-1.18%)
Jan 17, 2017
12.26
12.30
11.67
11.78
838,980
-0.28(-2.31%)
Jan 13, 2017
12.05
12.05
12.05
0
+0.07(+0.58%)
Jan 12, 2017
12.02
12.02
11.71
11.99
507,412
+0.07(+0.58%)
Jan 11, 2017
11.85
11.99
11.74
11.92
388,101
+0.14(+1.18%)
Jan 10, 2017
11.71
12.02
11.67
11.78
225,608
+0.10(+0.90%)
Jan 09, 2017
11.74
11.92
11.60
11.67
206,950
-0.17(-1.47%)
Jan 06, 2017
11.95
11.95
11.78
11.85
233,228
-0.03(-0.29%)
Jan 05, 2017
11.92
12.23
11.85
11.88
384,299
+0.03(+0.29%)
Jan 04, 2017
11.78
11.99
11.64
11.85
464,508
+0.07(+0.59%)
Jan 03, 2017
11.43
11.92
11.36
11.78
538,307
+0.56(+4.97%)
Dec 30, 2016
11.22
11.22
11.22
0
-0.14(-1.23%)
Dec 29, 2016
11.32
11.39
11.15
11.36
274,109
+0.10(+0.93%)
Dec 28, 2016
11.57
11.67
11.22
11.25
536,754
-0.03(-0.31%)
Dec 27, 2016
11.60
11.67
11.29
11.29
462,905
-0.24(-2.11%)
Dec 23, 2016
11.53
11.53
11.53
0
+0.10(+0.91%)
Dec 22, 2016
11.15
11.60
11.15
11.43
774,868
+0.31(+2.82%)
Dec 21, 2016
10.87
11.29
10.77
11.11
338,483
+0.17(+1.59%)
Dec 20, 2016
10.87
11.04
10.75
10.94
248,816
+0.17(+1.62%)
Dec 19, 2016
11.18
11.18
10.73
10.77
438,579
-0.31(-2.83%)
Dec 16, 2016
10.84
11.15
10.84
11.08
630,650
+0.31(+2.91%)
Dec 15, 2016
10.49
10.80
10.38
10.77
777,385
+0.24(+2.32%)
Dec 14, 2016
10.97
11.11
10.46
10.52
440,373
-0.59(-5.33%)
Dec 13, 2016
11.18
11.43
10.97
11.11
414,536
-0.03(-0.31%)
Dec 12, 2016
11.32
11.43
10.91
11.15
450,311
-0.03(-0.31%)
Dec 09, 2016
10.97
11.36
10.97
11.18
408,472
+0.21(+1.90%)
Dec 08, 2016
10.94
11.18
10.70
10.97
1,001,802
+0.03(+0.32%)
Dec 07, 2016
11.15
11.20
10.84
10.94
416,688
-0.17(-1.57%)
Dec 06, 2016
11.22
11.25
11.11
11.11
435,844
-0.14(-1.24%)
Dec 05, 2016
11.18
11.46
11.18
11.25
645,776
+0.14(+1.25%)
Dec 02, 2016
10.66
11.25
10.66
11.11
498,494
+0.31(+2.90%)
Dec 01, 2016
11.15
11.18
10.63
10.80
1,060,014
-0.14(-1.27%)
Nov 30, 2016
10.94
11.25
10.80
10.94
596,496
+0.56(+5.37%)
Nov 29, 2016
10.56
10.73
10.28
10.38
814,810
-0.31(-2.93%)
Nov 28, 2016
11.15
11.22
10.68
10.70
474,341
-0.42(-3.76%)
Nov 25, 2016
11.36
11.39
10.97
11.11
286,743
-0.31(-2.74%)
Nov 23, 2016
11.43
11.43
11.43
0
+0.00(+0.00%)
Nov 22, 2016
11.46
11.46
11.18
11.43
379,905
+0.03(+0.31%)
Nov 21, 2016
11.39
11.43
11.18
11.39
324,403
+0.24(+2.19%)
Nov 18, 2016
11.08
11.29
10.80
11.15
440,330
+0.07(+0.63%)
Nov 17, 2016
11.50
11.71
11.04
11.08
584,031
-0.28(-2.45%)
Nov 16, 2016
11.50
11.60
11.25
11.36
518,318
-0.17(-1.51%)
Nov 15, 2016
11.46
11.57
11.29
11.53
619,781
+0.24(+2.16%)
Nov 14, 2016
11.11
11.39
11.11
11.29
462,176
+0.21(+1.89%)
Nov 11, 2016
10.91
11.18
10.77
11.08
523,327
+0.03(+0.32%)
Nov 10, 2016
11.11
11.36
10.87
11.04
798,943
-0.03(-0.32%)
Nov 09, 2016
10.84
11.29
10.84
11.08
1,016,661
+0.20(+1.86%)
Nov 08, 2016
10.74
11.15
10.70
10.88
501,692
+0.03(+0.32%)
Nov 07, 2016
10.67
10.96
10.64
10.84
489,120
+0.38(+3.63%)
Nov 04, 2016
10.53
10.70
10.26
10.46
719,672
-0.17(-1.62%)
Nov 03, 2016
10.46
10.88
10.43
10.64
992,437
+0.28(+2.67%)
Nov 02, 2016
10.39
10.46
10.06
10.36
1,147,151
-0.21(-1.96%)
Nov 01, 2016
10.67
10.88
10.29
10.57
795,794
-0.03(-0.33%)
Oct 31, 2016
10.74
10.91
10.43
10.60
700,539
-0.17(-1.60%)
Oct 28, 2016
11.26
11.34
10.70
10.77
677,973
-0.48(-4.29%)
Oct 27, 2016
11.22
11.53
11.02
11.26
500,457
+0.14(+1.24%)
Oct 26, 2016
11.29
11.46
11.05
11.12
781,297
-0.24(-2.13%)
Oct 25, 2016
11.57
11.60
11.12
11.36
691,346
-0.28(-2.37%)
Oct 24, 2016
11.78
11.88
11.48
11.64
659,774
+0.00(+0.00%)
Oct 21, 2016
11.60
11.78
11.50
11.64
528,378
-0.14(-1.17%)
Oct 20, 2016
11.57
11.86
11.46
11.78
718,568
+0.21(+1.79%)
Oct 19, 2016
11.53
11.88
11.43
11.57
706,426
+0.14(+1.21%)
Oct 18, 2016
11.22
11.53
11.22
11.43
603,704
+0.31(+2.80%)
Oct 17, 2016
11.29
11.43
11.02
11.12
673,344
-0.19(-1.65%)
Oct 14, 2016
11.51
11.60
11.24
11.31
969,565
-0.08(-0.67%)
Oct 13, 2016
11.41
11.49
11.15
11.38
988,493
-0.12(-1.08%)
Oct 12, 2016
11.19
11.51
11.03
11.51
942,730
+0.24(+2.15%)
Oct 11, 2016
10.92
11.34
10.91
11.26
1,489,609
+0.28(+2.58%)
Oct 10, 2016
10.72
10.99
10.66
10.98
604,103
+0.42(+3.99%)
Oct 07, 2016
10.52
10.68
10.40
10.56
884,989
+0.11(+1.06%)
Oct 06, 2016
10.33
10.60
10.27
10.45
960,071
+0.17(+1.68%)
Oct 05, 2016
10.11
10.35
10.02
10.28
666,962
+0.37(+3.69%)
Oct 04, 2016
9.979
10.11
9.807
9.910
589,479
-0.01(-0.07%)
Oct 03, 2016
10.01
10.01
9.710
9.917
625,012
-0.13(-1.31%)
Sep 30, 2016
9.752
10.11
9.641
10.05
828,009
+0.40(+4.15%)
Sep 29, 2016
9.807
9.959
9.586
9.648
750,381
-0.15(-1.48%)
Sep 28, 2016
9.261
9.800
9.178
9.793
814,501
+0.64(+7.02%)
Sep 27, 2016
9.047
9.213
8.975
9.151
455,784
-0.06(-0.67%)
Sep 26, 2016
9.075
9.303
9.019
9.213
607,354
+0.19(+2.07%)
Sep 23, 2016
9.275
9.427
8.999
9.026
503,180
-0.30(-3.19%)
Sep 22, 2016
9.427
9.448
9.206
9.323
430,738
+0.10(+1.12%)
Sep 21, 2016
9.089
9.275
9.019
9.220
694,097
+0.28(+3.09%)
Sep 20, 2016
8.930
9.047
8.771
8.943
399,933
+0.03(+0.31%)
Sep 19, 2016
9.040
9.275
8.888
8.916
519,647
-0.01(-0.08%)
Sep 16, 2016
8.819
9.019
8.812
8.923
542,180
-0.01(-0.15%)
Sep 15, 2016
8.826
9.003
8.778
8.937
438,534
+0.19(+2.13%)
Sep 14, 2016
8.716
8.833
8.557
8.750
893,026
-0.03(-0.39%)
Sep 13, 2016
8.999
9.061
8.698
8.785
1,037,940
-0.39(-4.29%)
Sep 12, 2016
9.123
9.268
9.100
9.178
621,357
-0.11(-1.19%)
Sep 09, 2016
9.524
9.537
9.247
9.289
972,251
-0.41(-4.20%)
Sep 08, 2016
9.752
9.827
9.572
9.696
1,468,364
+0.04(+0.43%)
Sep 07, 2016
9.351
9.745
9.200
9.655
1,138,378
+0.30(+3.17%)
Sep 06, 2016
9.696
9.793
9.344
9.358
1,614,889
-0.31(-3.21%)
Sep 02, 2016
9.613
9.669
9.669
9.669
911,649
+0.23(+2.41%)
Sep 01, 2016
9.310
9.499
9.178
9.441
689,554
+0.05(+0.51%)
Aug 31, 2016
9.019
9.420
9.019
9.392
750,882
+0.05(+0.52%)
Aug 30, 2016
9.420
9.558
9.272
9.344
453,054
-0.05(-0.51%)
Aug 29, 2016
9.310
9.434
9.275
9.392
472,715
+0.06(+0.59%)
Aug 26, 2016
9.544
9.662
9.237
9.337
529,175
-0.15(-1.53%)
Aug 25, 2016
9.586
9.634
9.399
9.482
448,441
-0.14(-1.44%)
Aug 24, 2016
9.745
9.876
9.565
9.620
735,703
-0.19(-1.97%)
Aug 23, 2016
9.696
9.869
9.682
9.814
681,556
+0.13(+1.36%)
Aug 22, 2016
9.848
9.848
9.620
9.682
696,427
-0.30(-3.04%)
Aug 19, 2016
10.19
10.19
9.917
9.986
807,149
-0.26(-2.56%)
Aug 18, 2016
10.27
10.40
10.13
10.25
1,422,540
+0.09(+0.88%)
Aug 17, 2016
10.12
10.25
9.959
10.16
838,718
+0.01(+0.14%)
Aug 16, 2016
9.966
10.28
9.897
10.15
1,284,896
+0.19(+1.87%)
Aug 15, 2016
9.973
10.08
9.883
9.959
860,073
+0.17(+1.69%)
Aug 12, 2016
9.841
9.945
9.669
9.793
746,369
-0.06(-0.63%)
Aug 11, 2016
9.945
10.00
9.793
9.855
1,189,091
+0.06(+0.63%)
Aug 10, 2016
10.06
10.07
9.707
9.793
649,992
-0.19(-1.92%)
Aug 09, 2016
10.03
10.07
9.902
9.984
903,044
+0.05(+0.48%)
Aug 08, 2016
9.752
10.09
9.642
9.937
1,108,475
+0.34(+3.56%)
Aug 05, 2016
9.280
9.690
9.184
9.595
1,303,433
+0.40(+4.39%)
Aug 04, 2016
9.403
9.489
9.071
9.191
977,708
+0.25(+2.83%)
Aug 03, 2016
8.535
8.945
8.480
8.938
636,083
+0.41(+4.81%)
Aug 02, 2016
9.000
9.075
8.425
8.528
890,047
-0.34(-3.78%)
Aug 01, 2016
9.041
9.041
8.760
8.863
757,066
-0.28(-3.07%)
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%)
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
.