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 (%)
Jan 29, 2021
3.489
3.885
3.454
3.649
2,470,746
+0.19(+5.40%)
Jan 28, 2021
3.382
3.543
3.338
3.462
1,641,353
+0.10(+2.91%)
Jan 27, 2021
3.587
3.774
3.258
3.365
5,125,863
-0.36(-9.57%)
Jan 26, 2021
4.014
4.032
3.703
3.721
1,986,618
-0.33(-8.13%)
Jan 25, 2021
4.139
4.183
3.765
4.050
2,169,724
-0.13(-3.19%)
Jan 22, 2021
3.916
4.255
3.854
4.183
1,704,985
+0.13(+3.30%)
Jan 21, 2021
4.281
4.379
3.970
4.050
2,189,519
-0.18(-4.21%)
Jan 20, 2021
5.082
5.154
4.090
4.228
4,614,071
-0.82(-16.23%)
Jan 19, 2021
5.341
5.349
4.833
5.047
1,527,701
-0.18(-3.41%)
Jan 15, 2021
5.403
5.786
5.171
5.225
2,087,529
-0.03(-0.51%)
Jan 14, 2021
4.575
5.323
4.539
5.252
2,999,977
+0.71(+15.69%)
Jan 13, 2021
4.993
5.225
4.495
4.539
2,737,403
-0.28(-5.73%)
Jan 12, 2021
4.593
4.985
4.495
4.815
2,507,156
+0.39(+8.85%)
Jan 11, 2021
4.166
4.450
4.050
4.424
2,526,947
+0.20(+4.85%)
Jan 08, 2021
4.353
4.468
4.063
4.219
1,303,568
-0.04(-0.84%)
Jan 07, 2021
3.738
4.272
3.738
4.255
2,106,849
+0.61(+16.59%)
Jan 06, 2021
3.899
3.908
3.569
3.649
1,208,721
-0.21(-5.53%)
Jan 05, 2021
3.489
4.032
3.489
3.863
2,331,889
+0.40(+11.57%)
Jan 04, 2021
3.311
3.489
3.258
3.462
1,014,047
+0.15(+4.57%)
Dec 31, 2020
3.311
3.311
3.311
1,478,409
-0.12(-3.63%)
Dec 30, 2020
3.213
3.516
3.213
3.436
1,478,409
+0.24(+7.52%)
Dec 29, 2020
3.249
3.249
3.071
3.195
1,002,481
-0.06(-1.91%)
Dec 28, 2020
3.347
3.356
3.187
3.258
1,133,614
-0.13(-3.94%)
Dec 24, 2020
3.400
3.405
3.249
3.391
320,078
+0.04(+1.33%)
Dec 23, 2020
3.213
3.391
3.142
3.347
946,450
+0.14(+4.44%)
Dec 22, 2020
3.195
3.320
3.178
3.204
759,101
+0.03(+0.84%)
Dec 21, 2020
3.338
3.373
3.142
3.178
1,075,760
-0.32(-9.16%)
Dec 18, 2020
3.480
3.596
3.427
3.498
1,256,157
+0.04(+1.29%)
Dec 17, 2020
3.507
3.640
3.302
3.454
1,807,895
-0.08(-2.27%)
Dec 16, 2020
3.267
3.534
3.151
3.534
1,304,383
+0.31(+9.67%)
Dec 15, 2020
3.089
3.320
3.080
3.222
1,182,350
+0.14(+4.62%)
Dec 14, 2020
3.169
3.187
2.982
3.080
935,715
-0.04(-1.14%)
Dec 11, 2020
3.142
3.160
3.044
3.115
708,238
-0.04(-1.13%)
Dec 10, 2020
2.982
3.195
2.964
3.151
968,716
+0.15(+5.04%)
Dec 09, 2020
3.026
3.071
2.920
3.000
628,450
+0.00(+0.00%)
Dec 08, 2020
2.928
3.187
2.928
3.000
1,034,033
+0.05(+1.81%)
Dec 07, 2020
3.044
3.089
2.937
2.946
904,780
-0.10(-3.22%)
Dec 04, 2020
2.830
3.053
2.817
3.044
1,746,779
+0.26(+9.27%)
Dec 03, 2020
2.715
2.822
2.670
2.786
667,519
+0.12(+4.33%)
Dec 02, 2020
2.599
2.848
2.595
2.670
953,937
+0.08(+3.09%)
Dec 01, 2020
2.706
2.759
2.581
2.590
664,761
-0.04(-1.36%)
Nov 30, 2020
2.866
2.866
2.626
2.626
1,411,702
-0.27(-9.23%)
Nov 27, 2020
2.813
2.902
2.715
2.893
782,612
+0.10(+3.50%)
Nov 25, 2020
2.786
2.871
2.715
2.795
932,372
-0.02(-0.63%)
Nov 24, 2020
2.830
2.848
2.679
2.813
1,459,403
-0.02(-0.63%)
Nov 23, 2020
2.733
2.928
2.670
2.830
1,654,841
+0.12(+4.26%)
Nov 20, 2020
2.635
2.755
2.635
2.715
808,677
+0.08(+3.04%)
Nov 19, 2020
2.572
2.652
2.519
2.635
740,446
+0.07(+2.78%)
Nov 18, 2020
2.590
2.721
2.555
2.563
1,116,466
-0.03(-1.01%)
Nov 17, 2020
2.485
2.590
2.388
2.590
1,581,994
+0.06(+2.42%)
Nov 16, 2020
2.397
2.572
2.345
2.528
2,100,971
+0.25(+11.15%)
Nov 13, 2020
2.205
2.323
2.144
2.275
1,584,970
+0.11(+5.26%)
Nov 12, 2020
2.240
2.266
2.152
2.161
1,175,554
-0.09(-3.89%)
Nov 11, 2020
2.284
2.284
2.161
2.249
1,072,298
+0.01(+0.39%)
Nov 10, 2020
2.196
2.266
1.960
2.240
3,486,973
+0.16(+7.56%)
Nov 09, 2020
2.082
2.292
2.030
2.082
3,821,148
+0.10(+5.31%)
Nov 06, 2020
2.030
2.056
1.951
1.977
1,361,632
+0.00(+0.00%)
Nov 05, 2020
2.030
2.047
1.969
1.977
1,841,650
+0.00(+0.00%)
Nov 04, 2020
2.091
2.091
1.977
1.977
1,452,707
-0.10(-5.04%)
Nov 03, 2020
2.144
2.152
2.047
2.082
916,665
-0.01(-0.42%)
Nov 02, 2020
2.100
2.144
2.074
2.091
603,240
+0.01(+0.42%)
Oct 30, 2020
2.196
2.222
2.065
2.082
1,067,886
-0.10(-4.80%)
Oct 29, 2020
2.214
2.288
2.109
2.187
1,315,691
-0.03(-1.19%)
Oct 28, 2020
2.249
2.327
2.187
2.214
1,250,005
-0.06(-2.69%)
Oct 27, 2020
2.362
2.397
2.257
2.275
1,175,160
-0.11(-4.76%)
Oct 26, 2020
2.511
2.511
2.345
2.388
1,188,747
-0.14(-5.54%)
Oct 23, 2020
2.625
2.677
2.502
2.528
487,252
-0.06(-2.36%)
Oct 22, 2020
2.590
2.668
2.572
2.590
1,013,315
-0.03(-1.00%)
Oct 21, 2020
2.581
2.686
2.563
2.616
980,312
+0.03(+1.36%)
Oct 20, 2020
2.450
2.607
2.450
2.581
625,772
+0.17(+6.88%)
Oct 19, 2020
2.511
2.537
2.415
2.415
356,919
-0.08(-3.16%)
Oct 16, 2020
2.493
2.537
2.423
2.493
554,231
+0.04(+1.79%)
Oct 15, 2020
2.380
2.520
2.352
2.450
571,411
+0.03(+1.08%)
Oct 14, 2020
2.406
2.476
2.397
2.423
542,400
+0.08(+3.36%)
Oct 13, 2020
2.406
2.450
2.327
2.345
438,531
-0.05(-2.19%)
Oct 12, 2020
2.441
2.477
2.362
2.397
610,141
-0.04(-1.44%)
Oct 09, 2020
2.555
2.555
2.432
2.432
295,688
-0.10(-3.81%)
Oct 08, 2020
2.423
2.546
2.415
2.528
402,498
+0.11(+4.71%)
Oct 07, 2020
2.423
2.465
2.371
2.415
465,282
+0.03(+1.10%)
Oct 06, 2020
2.616
2.647
2.380
2.388
685,005
-0.17(-6.83%)
Oct 05, 2020
2.493
2.625
2.493
2.563
553,748
+0.11(+4.64%)
Oct 02, 2020
2.432
2.450
2.318
2.450
788,313
-0.03(-1.41%)
Oct 01, 2020
2.380
2.502
2.380
2.485
493,982
+0.11(+4.80%)
Sep 30, 2020
2.284
2.428
2.284
2.371
654,746
+0.08(+3.44%)
Sep 29, 2020
2.345
2.375
2.231
2.292
1,059,510
-0.05(-2.24%)
Sep 28, 2020
2.380
2.388
2.257
2.345
1,122,427
+0.04(+1.90%)
Sep 25, 2020
2.353
2.485
2.275
2.301
952,102
-0.03(-1.13%)
Sep 24, 2020
2.450
2.450
2.214
2.327
1,430,160
-0.11(-4.66%)
Sep 23, 2020
2.616
2.625
2.432
2.441
710,675
-0.13(-5.10%)
Sep 22, 2020
2.835
2.835
2.546
2.572
883,235
-0.26(-9.26%)
Sep 21, 2020
2.800
2.931
2.699
2.835
970,711
-0.02(-0.61%)
Sep 18, 2020
2.703
2.870
2.682
2.852
1,232,246
+0.17(+6.19%)
Sep 17, 2020
2.651
2.756
2.633
2.686
310,467
-0.03(-1.29%)
Sep 16, 2020
2.712
2.765
2.642
2.721
357,965
-0.01(-0.32%)
Sep 15, 2020
2.721
2.795
2.616
2.730
614,442
+0.02(+0.65%)
Sep 14, 2020
2.660
2.721
2.598
2.712
523,066
+0.05(+1.97%)
Sep 11, 2020
2.633
2.730
2.607
2.660
520,741
+0.06(+2.36%)
Sep 10, 2020
2.660
2.677
2.563
2.598
450,531
-0.06(-2.30%)
Sep 09, 2020
2.677
2.712
2.590
2.660
435,351
-0.01(-0.33%)
Sep 08, 2020
2.756
2.785
2.651
2.668
461,182
-0.15(-5.28%)
Sep 04, 2020
2.712
2.826
2.712
2.817
586,691
+0.10(+3.87%)
Sep 03, 2020
2.633
2.738
2.590
2.712
744,977
+0.10(+4.03%)
Sep 02, 2020
2.616
2.654
2.493
2.607
788,760
-0.01(-0.33%)
Sep 01, 2020
2.677
2.734
2.581
2.616
844,779
+0.03(+1.36%)
Aug 31, 2020
2.660
2.660
2.572
2.581
496,342
-0.08(-2.96%)
Aug 28, 2020
2.590
2.677
2.572
2.660
651,727
+0.07(+2.70%)
Aug 27, 2020
2.703
2.703
2.590
2.590
504,822
-0.09(-3.27%)
Aug 26, 2020
2.773
2.773
2.651
2.677
370,863
-0.10(-3.47%)
Aug 25, 2020
2.756
2.782
2.668
2.773
401,001
+0.07(+2.59%)
Aug 24, 2020
2.703
2.721
2.590
2.703
767,762
+0.04(+1.31%)
Aug 21, 2020
2.677
2.712
2.633
2.668
458,792
-0.04(-1.29%)
Aug 20, 2020
2.730
2.808
2.703
2.703
483,598
-0.03(-0.96%)
Aug 19, 2020
2.861
2.861
2.695
2.730
632,967
-0.11(-4.00%)
Aug 18, 2020
2.896
2.983
2.843
2.843
501,561
-0.09(-2.99%)
Aug 17, 2020
2.983
2.983
2.826
2.931
574,491
-0.07(-2.33%)
Aug 14, 2020
2.843
3.014
2.826
3.001
481,423
+0.16(+5.54%)
Aug 13, 2020
2.990
2.999
2.835
2.843
494,078
-0.09(-3.23%)
Aug 12, 2020
2.947
2.981
2.852
2.938
328,426
+0.04(+1.49%)
Aug 11, 2020
2.818
3.154
2.818
2.895
1,042,086
+0.12(+4.35%)
Aug 10, 2020
2.775
2.878
2.697
2.775
850,809
+0.03(+0.94%)
Aug 07, 2020
2.783
2.843
2.680
2.749
754,714
-0.04(-1.54%)
Aug 06, 2020
2.843
2.861
2.775
2.792
405,090
-0.05(-1.82%)
Aug 05, 2020
2.843
2.878
2.714
2.843
810,286
+0.11(+4.10%)
Aug 04, 2020
2.576
2.809
2.576
2.731
655,959
+0.12(+4.62%)
Aug 03, 2020
2.533
2.680
2.490
2.611
629,854
+0.09(+3.77%)
Jul 31, 2020
2.585
2.628
2.456
2.516
1,268,961
-0.11(-4.26%)
Jul 30, 2020
2.688
2.706
2.576
2.628
477,952
-0.12(-4.39%)
Jul 29, 2020
2.663
2.766
2.568
2.749
506,773
+0.11(+4.25%)
Jul 28, 2020
2.680
2.749
2.594
2.637
677,036
-0.03(-0.97%)
Jul 27, 2020
2.671
2.714
2.619
2.663
375,941
-0.01(-0.32%)
Jul 24, 2020
2.749
2.800
2.624
2.671
477,688
-0.09(-3.13%)
Jul 23, 2020
2.706
2.757
2.628
2.757
477,706
+0.04(+1.59%)
Jul 22, 2020
2.680
2.813
2.602
2.714
686,403
-0.03(-0.94%)
Jul 21, 2020
2.611
2.757
2.594
2.740
885,703
+0.18(+7.07%)
Jul 20, 2020
2.688
2.731
2.542
2.559
559,133
-0.14(-5.11%)
Jul 17, 2020
2.637
2.727
2.628
2.697
430,569
+0.06(+2.29%)
Jul 16, 2020
2.688
2.749
2.611
2.637
772,369
-0.06(-2.24%)
Jul 15, 2020
2.421
2.714
2.421
2.697
1,260,298
+0.33(+13.82%)
Jul 14, 2020
2.275
2.387
2.232
2.370
566,390
+0.09(+4.17%)
Jul 13, 2020
2.404
2.418
2.258
2.275
870,936
-0.09(-4.00%)
Jul 10, 2020
2.292
2.418
2.283
2.370
761,678
+0.08(+3.38%)
Jul 09, 2020
2.387
2.426
2.292
2.292
728,348
-0.11(-4.66%)
Jul 08, 2020
2.438
2.464
2.352
2.404
611,150
-0.03(-1.41%)
Jul 07, 2020
2.464
2.507
2.361
2.438
686,950
-0.03(-1.05%)
Jul 06, 2020
2.464
2.482
2.309
2.464
944,149
+0.08(+3.25%)
Jul 02, 2020
2.654
2.680
2.378
2.387
1,368,537
-0.21(-7.97%)
Jul 01, 2020
2.387
2.637
2.387
2.594
1,088,446
+0.17(+7.12%)
Jun 30, 2020
2.645
2.783
2.361
2.421
1,324,747
-0.11(-4.42%)
Jun 29, 2020
2.352
2.663
2.318
2.533
1,364,843
+0.28(+12.21%)
Jun 26, 2020
2.326
2.361
2.197
2.258
5,971,451
-0.09(-4.03%)
Jun 25, 2020
2.283
2.382
2.214
2.352
2,162,918
+0.00(+0.00%)
Jun 24, 2020
2.542
2.542
2.240
2.352
2,295,414
-0.10(-4.21%)
Jun 23, 2020
2.585
2.619
2.456
2.456
2,063,232
-0.09(-3.72%)
Jun 22, 2020
2.671
2.710
2.533
2.550
2,305,527
-0.20(-7.21%)
Jun 19, 2020
2.843
2.887
2.714
2.749
1,383,160
-0.04(-1.54%)
Jun 18, 2020
2.826
2.861
2.684
2.792
1,402,311
-0.02(-0.61%)
Jun 17, 2020
2.964
2.973
2.809
2.809
1,257,809
-0.16(-5.23%)
Jun 16, 2020
3.128
3.136
2.869
2.964
1,222,770
+0.03(+1.18%)
Jun 15, 2020
2.775
3.007
2.731
2.930
1,097,539
+0.00(+0.00%)
Jun 12, 2020
3.119
3.136
2.775
2.930
1,920,733
+0.04(+1.49%)
Jun 11, 2020
3.016
3.067
2.869
2.887
1,976,964
-0.34(-10.67%)
Jun 10, 2020
3.472
3.476
3.223
3.231
1,128,494
-0.22(-6.48%)
Jun 09, 2020
3.774
3.774
3.295
3.455
2,159,908
-0.48(-12.25%)
Jun 08, 2020
3.533
3.946
3.395
3.938
2,337,374
+0.58(+17.18%)
Jun 05, 2020
3.007
3.391
2.904
3.360
2,670,226
+0.49(+17.12%)
Jun 04, 2020
2.973
3.050
2.826
2.869
1,426,862
-0.10(-3.48%)
Jun 03, 2020
2.955
3.042
2.861
2.973
1,266,990
+0.14(+4.86%)
Jun 02, 2020
2.818
2.904
2.740
2.835
1,716,813
+0.02(+0.61%)
Jun 01, 2020
2.964
3.007
2.818
2.818
960,487
-0.14(-4.66%)
May 29, 2020
2.887
2.990
2.775
2.955
925,782
+0.05(+1.78%)
May 28, 2020
3.136
3.179
2.861
2.904
1,534,860
-0.23(-7.42%)
May 27, 2020
3.128
3.205
2.993
3.136
820,831
+0.08(+2.54%)
May 26, 2020
3.128
3.179
2.977
3.059
1,289,292
+0.04(+1.43%)
May 22, 2020
3.059
3.085
2.843
3.016
1,406,836
-0.03(-0.85%)
May 21, 2020
3.093
3.197
3.042
3.042
1,024,785
-0.06(-1.94%)
May 20, 2020
3.257
3.274
3.063
3.102
910,658
-0.09(-2.70%)
May 19, 2020
3.559
3.559
3.179
3.188
969,383
-0.34(-9.76%)
May 18, 2020
3.231
3.559
3.197
3.533
957,017
+0.51(+16.81%)
May 15, 2020
3.128
3.205
2.981
3.024
788,835
-0.09(-3.04%)
May 14, 2020
3.060
3.187
2.983
3.119
956,174
-0.03(-0.81%)
May 13, 2020
3.374
3.400
3.068
3.145
2,107,768
-0.20(-6.09%)
May 12, 2020
3.595
3.655
3.349
3.349
1,297,869
-0.14(-3.90%)
May 11, 2020
3.408
3.612
3.400
3.485
833,848
-0.05(-1.44%)
May 08, 2020
3.527
3.595
3.340
3.536
929,979
+0.09(+2.72%)
May 07, 2020
3.306
3.612
2.907
3.442
1,821,068
+0.03(+1.00%)
May 06, 2020
3.570
3.570
3.281
3.408
1,873,924
-0.08(-2.43%)
May 05, 2020
3.595
3.689
3.476
3.493
737,409
+0.07(+1.99%)
May 04, 2020
3.519
3.638
3.255
3.425
1,626,563
-0.20(-5.40%)
May 01, 2020
3.978
3.986
3.595
3.621
860,443
-0.31(-7.79%)
Apr 30, 2020
4.284
4.335
3.867
3.927
1,826,716
-0.50(-11.32%)
Apr 29, 2020
4.080
4.553
3.995
4.428
2,863,230
+0.60(+15.78%)
Apr 28, 2020
3.187
4.156
3.179
3.825
3,988,884
+0.77(+25.35%)
Apr 27, 2020
3.170
3.170
2.992
3.051
1,644,595
-0.18(-5.53%)
Apr 24, 2020
3.332
3.434
3.197
3.230
884,445
-0.08(-2.56%)
Apr 23, 2020
3.468
3.627
3.255
3.315
1,284,821
-0.14(-3.94%)
Apr 22, 2020
3.612
3.711
3.357
3.451
1,566,397
+0.07(+2.01%)
Apr 21, 2020
4.343
4.420
3.332
3.383
2,060,608
-0.83(-19.76%)
Apr 20, 2020
3.085
4.649
3.085
4.216
4,551,456
+0.94(+28.83%)
Apr 17, 2020
3.408
3.510
3.162
3.272
518,407
-0.06(-1.79%)
Apr 16, 2020
3.221
3.400
3.187
3.332
423,489
+0.22(+7.10%)
Apr 15, 2020
3.595
3.595
3.034
3.111
613,715
-0.52(-14.29%)
Apr 14, 2020
3.230
3.689
3.230
3.629
856,359
+0.43(+13.56%)
Apr 13, 2020
3.111
3.323
3.102
3.196
638,335
+0.09(+3.01%)
Apr 09, 2020
2.975
3.230
2.945
3.102
1,304,607
+0.25(+8.96%)
Apr 08, 2020
2.635
2.890
2.507
2.847
1,070,901
+0.35(+13.95%)
Apr 07, 2020
2.754
2.864
2.465
2.499
1,297,425
-0.24(-8.70%)
Apr 06, 2020
2.720
2.788
2.635
2.737
816,156
+0.10(+3.87%)
Apr 03, 2020
2.873
2.890
2.499
2.635
661,481
-0.11(-4.02%)
Apr 02, 2020
3.136
3.163
2.711
2.745
726,686
-0.24(-7.98%)
Apr 01, 2020
3.043
3.145
2.856
2.983
916,720
-0.09(-3.04%)
Mar 31, 2020
2.992
3.315
2.941
3.077
1,445,563
+0.20(+6.78%)
Mar 30, 2020
3.051
3.051
2.822
2.881
754,281
-0.24(-7.63%)
Mar 27, 2020
2.745
3.136
2.711
3.119
1,237,424
+0.30(+10.54%)
Mar 26, 2020
2.635
2.881
2.269
2.822
1,032,175
+0.25(+9.93%)
Mar 25, 2020
2.796
2.873
2.558
2.567
1,250,303
-0.21(-7.65%)
Mar 24, 2020
2.924
2.932
2.635
2.779
615,132
+0.06(+2.19%)
Mar 23, 2020
3.077
3.077
2.656
2.720
630,410
-0.43(-13.75%)
Mar 20, 2020
2.745
3.179
2.728
3.153
1,685,588
+0.46(+17.03%)
Mar 19, 2020
2.983
3.153
2.635
2.694
898,920
-0.27(-9.17%)
Mar 18, 2020
3.060
3.213
2.690
2.966
1,270,329
-0.09(-3.06%)
Mar 17, 2020
3.085
3.476
2.958
3.060
976,133
+0.08(+2.56%)
Mar 16, 2020
2.592
3.391
2.550
2.983
1,050,491
-0.45(-13.12%)
Mar 13, 2020
3.187
3.434
3.060
3.434
1,101,409
+0.48(+16.43%)
Mar 12, 2020
3.026
3.094
2.822
2.949
1,104,060
-0.33(-10.10%)
Mar 11, 2020
3.357
3.400
3.085
3.281
1,474,690
-0.08(-2.53%)
Mar 10, 2020
3.162
3.587
3.068
3.366
2,029,964
+0.40(+13.47%)
Mar 09, 2020
3.468
3.468
2.941
2.966
1,560,768
-0.82(-21.75%)
Mar 06, 2020
3.961
4.046
3.769
3.791
1,082,466
-0.34(-8.23%)
Mar 05, 2020
4.403
4.403
4.046
4.131
1,276,294
-0.38(-8.47%)
Mar 04, 2020
4.912
4.912
4.462
4.513
864,164
-0.33(-6.84%)
Mar 03, 2020
5.048
5.125
4.717
4.844
979,467
-0.18(-3.55%)
Mar 02, 2020
4.836
5.031
4.564
5.023
974,514
+0.25(+5.35%)
Feb 28, 2020
4.641
4.895
4.566
4.768
2,290,946
+0.05(+1.08%)
Feb 27, 2020
4.618
4.800
4.452
4.717
1,368,088
-0.03(-0.70%)
Feb 26, 2020
4.916
4.924
4.717
4.750
1,383,433
-0.11(-2.21%)
Feb 25, 2020
4.709
4.920
4.551
4.858
1,184,719
+0.18(+3.89%)
Feb 24, 2020
4.808
4.808
4.618
4.676
1,457,680
-0.33(-6.61%)
Feb 21, 2020
5.230
5.230
4.924
5.007
1,119,577
-0.25(-4.72%)
Feb 20, 2020
5.065
5.396
5.048
5.255
1,072,134
+0.21(+4.10%)
Feb 19, 2020
4.982
5.056
4.858
5.048
1,305,830
+0.02(+0.49%)
Feb 18, 2020
5.106
5.189
5.007
5.023
910,094
-0.08(-1.62%)
Feb 14, 2020
5.131
5.263
4.982
5.106
1,454,543
-0.02(-0.32%)
Feb 13, 2020
4.659
5.313
4.634
5.122
3,302,103
+0.48(+10.34%)
Feb 12, 2020
4.469
4.800
4.469
4.643
1,680,485
+0.28(+6.45%)
Feb 11, 2020
4.527
4.684
4.345
4.361
1,721,283
-0.12(-2.59%)
Feb 10, 2020
4.758
4.767
4.436
4.477
1,504,895
-0.29(-6.08%)
Feb 07, 2020
4.816
4.883
4.643
4.767
1,933,067
-0.18(-3.68%)
Feb 06, 2020
4.907
5.073
4.386
4.949
3,265,086
-0.50(-9.26%)
Feb 05, 2020
5.503
5.702
5.437
5.454
1,388,390
+0.09(+1.70%)
Feb 04, 2020
5.445
5.677
5.354
5.362
1,258,715
-0.02(-0.31%)
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
.