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
WT Offshore
(NY:
WTI
)
2.230
+0.020 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017
2.027
2.037
1.997
2.017
869,347
+0.01(+0.49%)
Apr 27, 2017
2.076
2.076
1.958
2.007
1,263,104
-0.07(-3.33%)
Apr 26, 2017
2.047
2.136
2.017
2.076
1,139,151
+0.03(+1.45%)
Apr 25, 2017
2.037
2.057
1.987
2.047
1,390,754
+0.01(+0.49%)
Apr 24, 2017
2.076
2.096
2.017
2.037
1,159,490
-0.03(-1.44%)
Apr 21, 2017
2.146
2.146
1.938
2.066
3,589,875
-0.08(-3.69%)
Apr 20, 2017
2.284
2.284
2.146
2.146
1,672,400
-0.14(-6.06%)
Apr 19, 2017
2.422
2.432
2.254
2.284
1,650,307
-0.14(-5.71%)
Apr 18, 2017
2.462
2.482
2.403
2.422
1,102,586
-0.07(-2.78%)
Apr 17, 2017
2.462
2.506
2.432
2.492
1,076,535
+0.03(+1.21%)
Apr 13, 2017
2.600
2.640
2.442
2.462
1,591,344
-0.15(-5.68%)
Apr 12, 2017
2.660
2.759
2.610
2.610
1,794,310
-0.05(-1.86%)
Apr 11, 2017
2.660
2.679
2.630
2.660
692,764
-0.02(-0.74%)
Apr 10, 2017
2.670
2.704
2.660
2.679
622,083
+0.01(+0.37%)
Apr 07, 2017
2.768
2.778
2.650
2.670
1,151,490
-0.04(-1.46%)
Apr 06, 2017
2.660
2.709
2.620
2.709
1,119,583
+0.10(+3.79%)
Apr 05, 2017
2.699
2.759
2.600
2.610
1,937,126
-0.03(-1.12%)
Apr 04, 2017
2.650
2.734
2.630
2.640
1,141,545
-0.01(-0.37%)
Apr 03, 2017
2.729
2.758
2.620
2.650
1,601,616
-0.09(-3.25%)
Mar 31, 2017
2.739
2.803
2.729
2.739
1,067,565
+0.00(+0.00%)
Mar 30, 2017
2.749
2.838
2.729
2.739
1,388,366
+0.01(+0.36%)
Mar 29, 2017
2.749
2.808
2.719
2.729
1,378,346
-0.04(-1.43%)
Mar 28, 2017
2.818
2.838
2.719
2.768
1,301,031
-0.02(-0.71%)
Mar 27, 2017
2.739
2.818
2.670
2.788
858,906
+0.02(+0.71%)
Mar 24, 2017
2.808
2.857
2.734
2.768
728,490
-0.04(-1.41%)
Mar 23, 2017
2.729
2.857
2.709
2.808
895,800
+0.08(+2.90%)
Mar 22, 2017
2.749
2.773
2.679
2.729
982,969
-0.05(-1.78%)
Mar 21, 2017
2.838
2.887
2.749
2.778
1,202,544
-0.06(-2.09%)
Mar 20, 2017
2.788
2.843
2.759
2.838
788,355
+0.04(+1.41%)
Mar 17, 2017
2.867
2.907
2.788
2.798
1,820,655
-0.04(-1.39%)
Mar 16, 2017
2.808
2.907
2.788
2.838
1,507,019
+0.03(+1.06%)
Mar 15, 2017
2.600
2.838
2.571
2.808
1,821,071
+0.22(+8.40%)
Mar 14, 2017
2.610
2.626
2.497
2.590
1,488,951
-0.05(-1.87%)
Mar 13, 2017
2.749
2.620
2.640
1,316,310
-0.01(-0.37%)
Mar 10, 2017
2.660
2.719
2.615
2.650
1,469,808
+0.00(+0.00%)
Mar 09, 2017
2.670
2.729
2.561
2.650
2,728,498
-0.05(-1.83%)
Mar 08, 2017
2.788
2.877
2.674
2.699
1,686,203
-0.12(-4.21%)
Mar 07, 2017
2.897
2.937
2.798
2.818
1,363,474
-0.01(-0.35%)
Mar 06, 2017
2.917
2.917
2.778
2.828
1,428,766
-0.05(-1.72%)
Mar 03, 2017
2.759
2.986
2.759
2.877
1,864,875
+0.12(+4.30%)
Mar 02, 2017
2.759
3.045
2.670
2.759
6,790,826
+0.17(+6.49%)
Mar 01, 2017
2.511
2.640
2.511
2.590
1,817,387
+0.11(+4.38%)
Feb 28, 2017
2.492
2.571
2.472
2.482
1,662,121
-0.06(-2.33%)
Feb 27, 2017
2.531
2.590
2.492
2.541
1,135,773
+0.00(+0.00%)
Feb 24, 2017
2.541
2.590
2.492
2.541
1,380,153
-0.06(-2.28%)
Feb 23, 2017
2.679
2.689
2.571
2.600
1,295,784
-0.05(-1.87%)
Feb 22, 2017
2.798
2.798
2.630
2.650
1,676,959
-0.11(-3.94%)
Feb 21, 2017
2.788
2.848
2.749
2.759
1,292,543
+0.01(+0.36%)
Feb 17, 2017
2.749
2.749
2.749
0
+0.01(+0.36%)
Feb 16, 2017
2.749
2.778
2.719
2.739
840,605
-0.01(-0.36%)
Feb 15, 2017
2.749
2.803
2.719
2.749
949,879
-0.04(-1.42%)
Feb 14, 2017
2.808
2.818
2.739
2.788
951,965
-0.01(-0.35%)
Feb 13, 2017
2.778
2.808
2.719
2.798
1,233,808
+0.00(+0.00%)
Feb 10, 2017
2.768
2.848
2.759
2.798
1,247,165
+0.07(+2.54%)
Feb 09, 2017
2.699
2.739
2.679
2.729
1,121,984
+0.07(+2.60%)
Feb 08, 2017
2.689
2.734
2.600
2.660
1,785,872
-0.05(-1.82%)
Feb 07, 2017
2.828
2.866
2.709
2.709
1,653,256
-0.14(-4.86%)
Feb 06, 2017
2.848
2.907
2.818
2.848
1,035,665
+0.00(+0.00%)
Feb 03, 2017
2.867
2.917
2.808
2.848
980,713
+0.02(+0.70%)
Feb 02, 2017
2.848
2.917
2.803
2.828
1,139,415
-0.02(-0.69%)
Feb 01, 2017
2.867
2.897
2.803
2.848
1,234,132
-0.02(-0.69%)
Jan 31, 2017
2.848
2.897
2.778
2.867
1,561,815
+0.00(+0.00%)
Jan 30, 2017
2.996
2.996
2.798
2.867
1,905,645
-0.15(-4.92%)
Jan 27, 2017
3.085
3.085
2.966
3.016
1,487,702
-0.08(-2.56%)
Jan 26, 2017
3.075
3.134
3.045
3.095
1,620,637
+0.06(+1.95%)
Jan 25, 2017
3.025
3.065
3.006
3.035
1,329,922
+0.00(+0.00%)
Jan 24, 2017
3.055
3.065
2.897
3.035
1,807,720
-0.01(-0.32%)
Jan 23, 2017
3.124
3.144
3.016
3.045
1,707,330
-0.08(-2.53%)
Jan 20, 2017
3.164
3.194
3.085
3.124
1,419,237
+0.01(+0.32%)
Jan 19, 2017
3.164
3.203
3.085
3.114
1,049,126
-0.03(-0.94%)
Jan 18, 2017
3.144
3.184
2.966
3.144
1,854,811
-0.01(-0.31%)
Jan 17, 2017
3.233
3.263
3.154
3.154
1,965,697
-0.04(-1.24%)
Jan 13, 2017
3.194
3.194
3.194
0
-0.04(-1.22%)
Jan 12, 2017
3.253
3.302
3.164
3.233
1,787,394
+0.05(+1.55%)
Jan 11, 2017
3.233
3.263
3.114
3.184
2,291,081
+0.01(+0.31%)
Jan 10, 2017
3.203
3.302
3.105
3.174
2,099,251
+0.05(+1.58%)
Jan 09, 2017
3.144
3.352
2.966
3.124
3,834,873
-0.03(-0.94%)
Jan 06, 2017
2.976
3.184
2.927
3.154
5,649,179
+0.28(+9.62%)
Jan 05, 2017
2.946
3.006
2.877
2.877
1,407,230
-0.03(-1.02%)
Jan 04, 2017
2.848
2.917
2.798
2.907
1,612,025
+0.09(+3.16%)
Jan 03, 2017
2.867
2.946
2.699
2.818
2,856,397
+0.08(+2.89%)
Dec 30, 2016
2.739
2.739
2.739
0
-0.10(-3.48%)
Dec 29, 2016
2.848
2.877
2.768
2.838
1,271,087
-0.04(-1.37%)
Dec 28, 2016
2.946
2.956
2.838
2.877
1,461,115
-0.02(-0.68%)
Dec 27, 2016
2.966
2.996
2.862
2.897
2,313,728
+0.03(+1.03%)
Dec 23, 2016
2.867
2.867
2.867
0
-0.02(-0.68%)
Dec 22, 2016
2.778
3.055
2.768
2.887
3,013,038
+0.01(+0.34%)
Dec 21, 2016
3.134
3.154
2.551
2.877
7,112,030
-0.12(-3.96%)
Dec 20, 2016
3.114
3.430
2.902
2.996
10,024,022
+0.01(+0.33%)
Dec 19, 2016
2.720
3.050
2.670
2.986
6,227,055
+0.35(+13.11%)
Dec 16, 2016
2.521
2.714
2.516
2.640
4,348,491
+0.16(+6.37%)
Dec 15, 2016
2.284
2.501
2.244
2.482
3,927,403
+0.20(+8.66%)
Dec 14, 2016
2.244
2.333
2.175
2.284
2,905,264
+0.02(+0.87%)
Dec 13, 2016
2.254
2.333
2.126
2.264
3,069,493
+0.06(+2.69%)
Dec 12, 2016
2.155
2.333
2.037
2.205
8,237,794
+0.26(+13.20%)
Dec 09, 2016
1.958
1.968
1.908
1.948
2,401,863
+0.03(+1.55%)
Dec 08, 2016
1.938
1.960
1.879
1.918
1,650,283
-0.01(-0.51%)
Dec 07, 2016
1.987
2.017
1.898
1.928
4,586,703
-0.06(-2.99%)
Dec 06, 2016
1.958
2.076
1.921
1.987
2,544,626
-0.09(-4.29%)
Dec 05, 2016
1.968
2.106
1.918
2.076
2,861,638
+0.21(+11.11%)
Dec 02, 2016
2.017
2.037
1.849
1.869
3,109,588
-0.21(-10.00%)
Dec 01, 2016
1.750
2.244
1.730
2.076
7,963,916
+0.41(+24.26%)
Nov 30, 2016
1.720
1.720
1.621
1.671
2,101,182
+0.16(+10.46%)
Nov 29, 2016
1.562
1.572
1.513
1.513
701,415
-0.07(-4.37%)
Nov 28, 2016
1.612
1.641
1.582
1.582
896,356
-0.03(-1.84%)
Nov 25, 2016
1.681
1.681
1.592
1.612
497,628
-0.07(-4.12%)
Nov 23, 2016
1.681
1.681
1.681
0
+0.06(+3.66%)
Nov 22, 2016
1.612
1.621
1.562
1.621
625,512
+0.01(+0.61%)
Nov 21, 2016
1.552
1.621
1.503
1.612
824,188
+0.14(+9.40%)
Nov 18, 2016
1.523
1.582
1.453
1.473
790,306
-0.04(-2.61%)
Nov 17, 2016
1.592
1.592
1.473
1.513
1,068,341
-0.04(-2.55%)
Nov 16, 2016
1.621
1.651
1.552
1.552
682,816
-0.08(-4.85%)
Nov 15, 2016
1.552
1.651
1.542
1.631
940,989
+0.10(+6.45%)
Nov 14, 2016
1.533
1.533
1.483
1.533
640,738
+0.00(+0.00%)
Nov 11, 2016
1.434
1.533
1.404
1.533
1,076,684
+0.10(+6.90%)
Nov 10, 2016
1.404
1.444
1.399
1.434
525,949
+0.02(+1.40%)
Nov 09, 2016
1.315
1.444
1.315
1.414
786,816
+0.02(+1.42%)
Nov 08, 2016
1.384
1.424
1.363
1.394
692,714
+0.01(+0.71%)
Nov 07, 2016
1.374
1.424
1.345
1.384
826,015
+0.02(+1.45%)
Nov 04, 2016
1.355
1.374
1.305
1.364
721,634
+0.03(+2.22%)
Nov 03, 2016
1.315
1.434
1.315
1.335
919,735
+0.00(+0.00%)
Nov 02, 2016
1.394
1.414
1.295
1.335
1,155,245
-0.06(-4.26%)
Nov 01, 2016
1.453
1.453
1.355
1.394
1,117,633
-0.04(-2.76%)
Oct 31, 2016
1.483
1.503
1.434
1.434
925,827
-0.06(-3.97%)
Oct 28, 2016
1.533
1.552
1.493
1.493
660,523
-0.06(-3.82%)
Oct 27, 2016
1.542
1.552
1.523
1.552
575,167
+0.03(+1.95%)
Oct 26, 2016
1.513
1.542
1.493
1.523
647,130
-0.01(-0.65%)
Oct 25, 2016
1.582
1.589
1.533
1.533
757,985
-0.07(-4.32%)
Oct 24, 2016
1.592
1.602
1.533
1.602
681,036
+0.03(+1.89%)
Oct 21, 2016
1.533
1.572
1.513
1.572
635,911
+0.03(+1.92%)
Oct 20, 2016
1.483
1.552
1.483
1.542
745,585
+0.06(+4.00%)
Oct 19, 2016
1.434
1.513
1.434
1.483
969,029
+0.04(+2.74%)
Oct 18, 2016
1.453
1.503
1.444
1.444
671,954
-0.01(-0.68%)
Oct 17, 2016
1.473
1.493
1.414
1.453
1,782,359
-0.08(-5.16%)
Oct 14, 2016
1.572
1.602
1.533
1.533
416,596
-0.03(-1.90%)
Oct 13, 2016
1.533
1.572
1.510
1.562
623,965
+0.06(+3.95%)
Oct 12, 2016
1.542
1.572
1.503
1.503
968,623
-0.02(-1.30%)
Oct 11, 2016
1.612
1.622
1.523
1.523
832,532
-0.08(-4.94%)
Oct 10, 2016
1.602
1.661
1.592
1.602
485,004
+0.01(+0.62%)
Oct 07, 2016
1.651
1.661
1.533
1.592
972,234
-0.04(-2.42%)
Oct 06, 2016
1.661
1.720
1.631
1.631
661,170
-0.03(-1.79%)
Oct 05, 2016
1.681
1.710
1.651
1.661
1,302,333
+0.04(+2.44%)
Oct 04, 2016
1.730
1.740
1.621
1.621
625,940
-0.11(-6.29%)
Oct 03, 2016
1.750
1.760
1.671
1.730
538,990
-0.01(-0.57%)
Sep 30, 2016
1.740
1.750
1.661
1.740
1,095,893
+0.02(+1.15%)
Sep 29, 2016
1.671
1.760
1.641
1.720
1,352,382
+0.08(+4.82%)
Sep 28, 2016
1.572
1.661
1.542
1.641
1,013,933
+0.10(+6.41%)
Sep 27, 2016
1.592
1.592
1.542
1.542
568,756
-0.07(-4.29%)
Sep 26, 2016
1.612
1.621
1.582
1.612
377,581
+0.03(+1.87%)
Sep 23, 2016
1.582
1.641
1.582
1.582
1,454,665
-0.02(-1.23%)
Sep 22, 2016
1.582
1.631
1.582
1.602
555,219
+0.02(+1.25%)
Sep 21, 2016
1.602
1.631
1.572
1.582
825,396
+0.00(+0.00%)
Sep 20, 2016
1.641
1.651
1.552
1.582
450,513
-0.04(-2.44%)
Sep 19, 2016
1.572
1.671
1.562
1.621
883,482
+0.05(+3.14%)
Sep 16, 2016
1.552
1.582
1.523
1.572
750,836
-0.01(-0.62%)
Sep 15, 2016
1.572
1.582
1.523
1.582
725,727
+0.07(+4.58%)
Sep 14, 2016
1.533
1.552
1.503
1.513
1,112,680
+0.01(+0.66%)
Sep 13, 2016
1.631
1.681
1.493
1.503
1,734,322
-0.13(-7.88%)
Sep 12, 2016
1.681
1.681
1.592
1.631
1,192,740
-0.07(-4.07%)
Sep 09, 2016
1.790
1.799
1.701
1.701
822,480
-0.10(-5.49%)
Sep 08, 2016
1.790
1.829
1.767
1.799
764,701
+0.06(+3.41%)
Sep 07, 2016
1.750
1.790
1.735
1.740
401,392
+0.00(+0.00%)
Sep 06, 2016
1.829
1.839
1.730
1.740
842,810
-0.01(-0.56%)
Sep 02, 2016
1.691
1.750
1.750
1.750
898,535
+0.11(+6.63%)
Sep 01, 2016
1.681
1.700
1.631
1.641
911,316
-0.05(-2.92%)
Aug 31, 2016
1.750
1.775
1.691
1.691
1,098,677
-0.06(-3.39%)
Aug 30, 2016
1.790
1.849
1.740
1.750
563,027
-0.04(-2.21%)
Aug 29, 2016
1.799
1.809
1.755
1.790
491,472
+0.02(+1.12%)
Aug 26, 2016
1.799
1.849
1.770
1.770
630,673
-0.03(-1.65%)
Aug 25, 2016
1.829
1.829
1.799
1.799
443,486
-0.02(-1.09%)
Aug 24, 2016
1.839
1.869
1.819
1.819
482,666
-0.05(-2.65%)
Aug 23, 2016
1.819
1.898
1.819
1.869
716,915
+0.00(+0.00%)
Aug 22, 2016
1.849
1.869
1.819
1.869
1,116,407
+0.02(+1.07%)
Aug 19, 2016
1.879
1.908
1.829
1.849
1,070,980
-0.02(-1.06%)
Aug 18, 2016
1.839
1.918
1.839
1.869
981,648
+0.03(+1.61%)
Aug 17, 2016
1.938
1.943
1.839
1.839
1,429,036
-0.09(-4.62%)
Aug 16, 2016
2.017
2.017
1.898
1.928
1,482,431
-0.07(-3.47%)
Aug 15, 2016
2.066
2.076
1.997
1.997
1,093,352
-0.02(-0.98%)
Aug 12, 2016
2.017
2.057
1.987
2.017
715,793
+0.00(+0.00%)
Aug 11, 2016
1.987
2.057
1.977
2.017
605,883
+0.04(+2.00%)
Aug 10, 2016
2.037
2.057
1.977
1.977
772,743
-0.08(-3.85%)
Aug 09, 2016
2.096
2.106
2.037
2.057
1,206,972
-0.03(-1.42%)
Aug 08, 2016
1.997
2.096
1.958
2.086
2,979,802
+0.15(+7.65%)
Aug 05, 2016
1.819
1.939
1.730
1.938
1,916,532
+0.12(+6.52%)
Aug 04, 2016
1.780
1.869
1.770
1.819
828,186
+0.05(+2.79%)
Aug 03, 2016
1.790
1.790
1.710
1.770
1,242,255
+0.00(+0.00%)
Aug 02, 2016
1.740
1.879
1.740
1.770
1,304,814
+0.05(+2.87%)
Aug 01, 2016
1.968
1.968
1.720
1.720
2,373,243
-0.25(-12.56%)
Jul 29, 2016
2.037
2.037
1.958
1.968
1,468,176
-0.05(-2.45%)
Jul 28, 2016
1.958
2.027
1.953
2.017
661,600
+0.04(+2.00%)
Jul 27, 2016
2.066
2.066
1.968
1.977
1,298,335
-0.05(-2.44%)
Jul 26, 2016
2.047
2.076
2.027
2.027
912,084
-0.03(-1.44%)
Jul 25, 2016
2.076
2.126
2.047
2.057
1,082,673
-0.02(-0.95%)
Jul 22, 2016
2.165
2.165
2.076
2.076
895,046
-0.08(-3.67%)
Jul 21, 2016
2.126
2.155
2.086
2.155
859,089
+0.04(+1.87%)
Jul 20, 2016
2.066
2.121
2.047
2.116
465,471
+0.04(+1.90%)
Jul 19, 2016
2.096
2.106
2.066
2.076
503,731
-0.01(-0.47%)
Jul 18, 2016
2.096
2.116
2.076
2.086
562,886
-0.03(-1.40%)
Jul 15, 2016
2.155
2.155
2.106
2.116
394,738
+0.00(+0.00%)
Jul 14, 2016
2.146
2.175
2.116
2.116
488,710
-0.01(-0.47%)
Jul 13, 2016
2.175
2.195
2.116
2.126
825,095
-0.06(-2.71%)
Jul 12, 2016
2.205
2.225
2.146
2.185
1,272,711
+0.04(+1.84%)
Jul 11, 2016
2.165
2.165
2.126
2.146
527,947
-0.01(-0.46%)
Jul 08, 2016
2.155
2.146
2.146
2.155
664,035
+0.01(+0.46%)
Jul 07, 2016
2.264
2.314
2.146
2.146
1,359,780
-0.10(-4.41%)
Jul 06, 2016
2.126
2.244
2.116
2.244
692,272
+0.09(+4.13%)
Jul 05, 2016
2.205
2.225
2.146
2.155
693,009
-0.10(-4.39%)
Jul 01, 2016
2.244
2.254
2.254
2.254
482,745
-0.04(-1.72%)
Jun 30, 2016
2.175
2.294
2.165
2.294
888,641
+0.05(+2.20%)
Jun 29, 2016
2.225
2.274
2.136
2.244
835,747
+0.07(+3.18%)
Jun 28, 2016
2.185
2.215
2.126
2.175
933,156
+0.11(+5.26%)
Jun 27, 2016
2.155
2.185
2.047
2.066
1,532,857
-0.12(-5.43%)
Jun 24, 2016
2.146
2.225
2.096
2.185
1,437,049
-0.09(-3.91%)
Jun 23, 2016
2.254
2.284
2.235
2.274
679,452
+0.06(+2.68%)
Jun 22, 2016
2.205
2.274
2.175
2.215
899,777
+0.02(+0.90%)
Jun 21, 2016
2.136
2.205
2.096
2.195
670,242
+0.01(+0.45%)
Jun 20, 2016
2.165
2.215
2.126
2.185
1,312,632
+0.06(+2.79%)
Jun 17, 2016
2.116
2.126
2.076
2.126
1,182,193
+0.09(+4.37%)
Jun 16, 2016
2.057
2.066
2.027
2.037
748,437
-0.06(-2.83%)
Jun 15, 2016
2.047
2.106
2.027
2.096
1,848,397
+0.05(+2.42%)
Jun 14, 2016
2.076
2.146
2.027
2.047
852,116
-0.08(-3.72%)
Jun 13, 2016
2.027
2.195
2.017
2.126
2,336,230
+0.09(+4.37%)
Jun 10, 2016
2.086
2.111
2.037
2.037
997,028
-0.08(-3.74%)
Jun 09, 2016
2.116
2.146
2.086
2.116
634,630
-0.02(-0.93%)
Jun 08, 2016
2.136
2.175
2.096
2.136
1,485,084
+0.05(+2.37%)
Jun 07, 2016
2.126
2.165
2.086
2.086
860,207
-0.02(-0.94%)
Jun 06, 2016
2.076
2.106
2.047
2.106
947,387
+0.06(+2.90%)
Jun 03, 2016
2.047
2.076
2.027
2.047
682,013
+0.01(+0.49%)
Jun 02, 2016
2.027
2.057
2.007
2.037
553,619
-0.01(-0.48%)
Jun 01, 2016
2.076
2.116
2.007
2.047
1,094,821
-0.04(-1.90%)
May 31, 2016
2.165
2.175
2.086
2.086
1,608,670
-0.05(-2.31%)
May 27, 2016
2.175
2.136
2.136
2.136
849,380
-0.01(-0.46%)
May 26, 2016
2.165
2.205
2.086
2.146
887,916
+0.01(+0.46%)
May 25, 2016
2.076
2.155
2.076
2.136
1,024,651
+0.08(+3.85%)
May 24, 2016
2.057
2.076
1.987
2.057
1,117,493
+0.01(+0.48%)
May 23, 2016
2.126
2.126
1.997
2.047
1,063,987
-0.09(-4.17%)
May 20, 2016
2.037
2.155
2.025
2.136
1,312,977
+0.14(+6.93%)
May 19, 2016
2.057
2.060
1.958
1.997
1,666,466
-0.07(-3.35%)
May 18, 2016
2.155
2.165
2.057
2.066
1,435,505
-0.06(-2.79%)
May 17, 2016
2.155
2.225
2.116
2.126
1,283,211
+0.00(+0.00%)
May 16, 2016
2.254
2.294
2.057
2.126
2,552,219
-0.06(-2.71%)
May 13, 2016
2.185
2.254
2.155
2.185
896,538
-0.06(-2.64%)
May 12, 2016
2.333
2.366
2.225
2.244
888,255
-0.06(-2.57%)
May 11, 2016
2.225
2.323
2.136
2.304
1,162,190
+0.03(+1.30%)
May 10, 2016
2.244
2.323
2.185
2.274
1,060,688
+0.04(+1.77%)
May 09, 2016
2.412
2.412
2.205
2.235
1,105,811
-0.11(-4.64%)
May 06, 2016
2.254
2.383
2.225
2.343
1,478,815
+0.05(+2.16%)
May 05, 2016
2.235
2.590
2.155
2.294
3,495,670
+0.10(+4.50%)
May 04, 2016
2.195
2.323
2.057
2.195
2,331,075
+0.06(+2.78%)
May 03, 2016
2.215
2.225
2.106
2.136
1,970,699
-0.12(-5.26%)
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
.