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
Global Partners LP
(NY:
GLP
)
48.33
+1.56 (+3.34%)
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 29, 2016
5.627
5.688
5.399
5.505
554,317
-0.02(-0.37%)
Apr 28, 2016
5.725
5.782
5.473
5.525
752,161
-0.18(-3.21%)
Apr 27, 2016
5.431
5.802
5.415
5.709
1,301,061
+0.32(+5.90%)
Apr 26, 2016
5.403
5.474
5.350
5.391
661,327
+0.00(+0.00%)
Apr 25, 2016
5.472
5.472
5.244
5.391
701,756
-0.08(-1.49%)
Apr 22, 2016
5.342
5.492
5.342
5.472
542,545
+0.11(+2.13%)
Apr 21, 2016
5.407
5.497
5.309
5.358
238,473
-0.09(-1.57%)
Apr 20, 2016
5.411
5.505
5.366
5.444
350,312
+0.03(+0.60%)
Apr 19, 2016
5.240
5.419
5.240
5.411
215,253
+0.17(+3.19%)
Apr 18, 2016
5.240
5.403
5.203
5.244
222,873
+0.01(+0.23%)
Apr 15, 2016
5.272
5.407
5.187
5.231
304,076
-0.11(-2.06%)
Apr 14, 2016
5.590
5.590
5.313
5.342
579,322
-0.24(-4.38%)
Apr 13, 2016
5.611
5.684
5.554
5.586
257,521
-0.04(-0.72%)
Apr 12, 2016
5.525
5.660
5.484
5.627
746,214
+0.14(+2.60%)
Apr 11, 2016
5.448
5.591
5.366
5.484
321,015
+0.08(+1.51%)
Apr 08, 2016
5.378
5.501
5.325
5.403
270,090
+0.12(+2.24%)
Apr 07, 2016
5.342
5.452
5.199
5.285
333,614
-0.05(-0.99%)
Apr 06, 2016
5.403
5.472
5.338
5.338
263,140
-0.05(-0.91%)
Apr 05, 2016
5.321
5.504
5.262
5.386
180,532
+0.04(+0.76%)
Apr 04, 2016
5.460
5.611
5.305
5.346
613,978
-0.10(-1.80%)
Apr 01, 2016
5.403
5.452
5.178
5.444
492,454
-0.06(-1.11%)
Mar 31, 2016
5.338
5.505
5.313
5.505
229,669
+0.13(+2.35%)
Mar 30, 2016
5.488
5.541
5.338
5.378
348,007
-0.02(-0.45%)
Mar 29, 2016
5.301
5.448
5.187
5.403
391,695
+0.10(+1.84%)
Mar 28, 2016
5.488
5.537
5.301
5.305
246,228
-0.15(-2.84%)
Mar 24, 2016
5.227
5.460
5.460
5.460
1,284,348
+0.18(+3.32%)
Mar 23, 2016
5.476
5.522
5.260
5.285
451,113
-0.20(-3.64%)
Mar 22, 2016
5.545
5.578
5.462
5.484
314,752
-0.12(-2.11%)
Mar 21, 2016
5.749
5.843
5.562
5.603
268,813
-0.15(-2.62%)
Mar 18, 2016
5.798
5.912
5.672
5.753
922,778
-0.04(-0.63%)
Mar 17, 2016
5.709
5.904
5.598
5.790
642,922
+0.19(+3.42%)
Mar 16, 2016
5.558
5.827
5.545
5.598
1,019,701
+0.06(+1.10%)
Mar 15, 2016
5.456
5.631
5.427
5.537
578,280
-0.01(-0.15%)
Mar 14, 2016
5.545
5.749
5.411
5.545
707,146
-0.00(-0.07%)
Mar 11, 2016
5.350
5.582
5.268
5.550
457,776
+0.29(+5.59%)
Mar 10, 2016
5.321
5.395
5.166
5.256
478,301
-0.09(-1.68%)
Mar 09, 2016
5.346
5.412
5.121
5.346
471,309
+0.04(+0.77%)
Mar 08, 2016
5.656
5.794
5.305
5.305
476,520
-0.33(-5.86%)
Mar 07, 2016
5.464
5.790
5.452
5.635
689,121
+0.22(+4.14%)
Mar 04, 2016
5.537
5.634
5.386
5.411
504,824
-0.13(-2.28%)
Mar 03, 2016
5.346
5.692
5.346
5.537
1,023,637
+0.20(+3.82%)
Mar 02, 2016
5.464
5.558
5.333
5.333
1,074,484
-0.01(-0.23%)
Mar 01, 2016
5.358
5.696
5.333
5.346
465,239
+0.00(+0.08%)
Feb 29, 2016
5.705
6.063
5.333
5.342
724,912
-0.16(-2.96%)
Feb 26, 2016
5.570
5.888
5.419
5.505
436,737
+0.10(+1.81%)
Feb 25, 2016
5.570
5.578
5.338
5.407
351,458
-0.19(-3.42%)
Feb 24, 2016
5.411
5.692
5.338
5.598
472,565
+0.10(+1.85%)
Feb 23, 2016
5.696
5.725
5.293
5.497
342,835
-0.18(-3.23%)
Feb 22, 2016
5.472
5.725
5.456
5.680
269,610
+0.33(+6.25%)
Feb 19, 2016
5.460
5.554
5.285
5.346
240,985
-0.21(-3.74%)
Feb 18, 2016
6.002
6.059
5.472
5.554
393,586
-0.31(-5.29%)
Feb 17, 2016
5.623
6.001
5.619
5.864
337,832
+0.25(+4.43%)
Feb 16, 2016
5.297
5.647
5.117
5.615
1,356,822
+0.43(+8.34%)
Feb 12, 2016
5.505
5.183
5.183
5.183
726,170
-0.24(-4.51%)
Feb 11, 2016
5.802
6.002
5.350
5.427
767,943
-0.49(-8.27%)
Feb 10, 2016
6.124
6.165
5.770
5.917
917,905
-0.20(-3.27%)
Feb 09, 2016
5.961
6.190
5.847
6.116
1,039,875
+0.02(+0.33%)
Feb 08, 2016
6.178
6.218
5.843
6.096
812,450
-0.14(-2.27%)
Feb 05, 2016
6.333
6.490
5.889
6.238
1,124,650
-0.14(-2.23%)
Feb 04, 2016
6.447
6.673
6.333
6.380
341,628
-0.01(-0.19%)
Feb 03, 2016
6.479
6.546
6.068
6.392
296,344
+0.05(+0.81%)
Feb 02, 2016
6.313
6.768
6.091
6.341
1,439,242
+0.01(+0.13%)
Feb 01, 2016
6.246
6.451
6.032
6.333
625,744
-0.04(-0.68%)
Jan 29, 2016
5.965
6.451
5.640
6.376
1,078,563
+0.29(+4.75%)
Jan 28, 2016
7.520
7.520
5.189
6.087
7,231,256
-1.63(-21.13%)
Jan 27, 2016
7.524
7.845
7.358
7.718
652,692
+0.17(+2.25%)
Jan 26, 2016
7.306
7.837
7.089
7.548
424,700
+0.24(+3.30%)
Jan 25, 2016
7.140
7.738
7.140
7.306
956,718
-0.17(-2.33%)
Jan 22, 2016
6.582
7.718
6.582
7.480
813,417
+1.02(+15.74%)
Jan 21, 2016
6.020
6.645
6.012
6.463
249,723
+0.37(+6.11%)
Jan 20, 2016
6.048
6.285
5.577
6.091
761,574
-0.19(-2.96%)
Jan 19, 2016
6.578
6.728
6.119
6.277
729,655
-0.32(-4.80%)
Jan 15, 2016
6.447
6.594
6.594
6.594
522,752
-0.16(-2.34%)
Jan 14, 2016
6.538
6.792
6.376
6.752
1,151,288
+0.21(+3.27%)
Jan 13, 2016
6.772
6.823
6.408
6.538
1,603,766
-0.21(-3.17%)
Jan 12, 2016
7.025
7.207
6.400
6.752
1,149,164
-0.17(-2.51%)
Jan 11, 2016
6.887
7.233
6.843
6.926
1,087,472
+0.00(+0.00%)
Jan 08, 2016
6.772
6.980
6.772
6.926
1,306,151
+0.23(+3.37%)
Jan 07, 2016
6.847
7.065
6.574
6.701
1,374,212
-0.21(-3.04%)
Jan 06, 2016
6.875
7.081
6.863
6.910
1,603,183
-0.11(-1.63%)
Jan 05, 2016
7.033
7.197
6.918
7.025
816,418
-0.01(-0.11%)
Jan 04, 2016
6.855
7.148
6.855
7.033
475,720
+0.08(+1.14%)
Dec 31, 2015
6.831
6.954
6.954
6.954
1,179,667
-0.02(-0.34%)
Dec 30, 2015
6.768
7.045
6.622
6.978
1,918,633
+0.18(+2.68%)
Dec 29, 2015
6.542
6.883
6.531
6.796
1,942,765
+0.27(+4.06%)
Dec 28, 2015
6.827
7.080
6.285
6.531
1,760,769
-0.28(-4.07%)
Dec 24, 2015
6.705
6.808
6.808
6.808
787,792
+0.18(+2.75%)
Dec 23, 2015
6.356
6.709
6.337
6.626
1,242,493
+0.42(+6.76%)
Dec 22, 2015
6.044
6.285
5.949
6.206
1,680,835
+0.17(+2.75%)
Dec 21, 2015
6.210
6.321
5.856
6.040
1,737,969
-0.08(-1.29%)
Dec 18, 2015
6.210
6.451
5.937
6.119
1,024,329
-0.11(-1.72%)
Dec 17, 2015
6.938
7.021
6.194
6.226
962,084
-0.80(-11.43%)
Dec 16, 2015
6.744
7.122
6.744
7.029
768,009
+0.29(+4.29%)
Dec 15, 2015
7.354
7.481
6.546
6.740
1,472,068
-0.63(-8.59%)
Dec 14, 2015
8.185
8.272
7.255
7.374
677,711
-0.89(-10.82%)
Dec 11, 2015
8.466
8.636
8.213
8.268
424,311
-0.36(-4.22%)
Dec 10, 2015
8.854
9.147
8.620
8.632
479,964
-0.25(-2.76%)
Dec 09, 2015
8.347
9.218
8.339
8.878
798,818
+0.59(+7.12%)
Dec 08, 2015
7.738
8.355
7.528
8.288
470,232
+0.32(+3.97%)
Dec 07, 2015
8.272
8.272
7.381
7.971
868,868
-0.54(-6.33%)
Dec 04, 2015
9.079
9.210
8.339
8.509
682,276
-0.63(-6.89%)
Dec 03, 2015
9.467
9.626
9.107
9.139
422,666
-0.33(-3.47%)
Dec 02, 2015
9.483
9.531
9.206
9.467
902,745
-0.12(-1.28%)
Dec 01, 2015
9.760
9.877
9.420
9.590
229,270
-0.25(-2.53%)
Nov 30, 2015
9.978
10.20
9.717
9.839
216,458
-0.13(-1.31%)
Nov 27, 2015
10.08
10.23
9.883
9.970
60,476
-0.06(-0.59%)
Nov 25, 2015
9.341
10.03
10.03
10.03
422,194
+0.71(+7.60%)
Nov 24, 2015
9.301
9.764
9.036
9.321
336,181
+0.02(+0.17%)
Nov 23, 2015
9.634
9.776
9.301
9.305
406,514
-0.54(-5.47%)
Nov 20, 2015
10.19
10.41
9.523
9.843
422,863
-0.30(-3.00%)
Nov 19, 2015
9.820
10.21
9.622
10.15
294,174
+0.21(+2.15%)
Nov 18, 2015
9.895
10.16
9.325
9.934
617,133
+0.06(+0.60%)
Nov 17, 2015
10.29
10.29
9.713
9.875
387,466
-0.40(-3.85%)
Nov 16, 2015
10.41
10.67
10.20
10.27
391,197
-0.15(-1.48%)
Nov 13, 2015
10.86
10.90
10.36
10.43
303,156
-0.23(-2.19%)
Nov 12, 2015
11.08
11.40
10.48
10.66
308,666
-0.45(-4.03%)
Nov 11, 2015
11.24
11.50
10.77
11.11
224,503
-0.11(-0.95%)
Nov 10, 2015
11.27
11.60
11.18
11.21
153,318
-0.03(-0.25%)
Nov 09, 2015
11.60
11.70
11.10
11.24
131,911
-0.30(-2.64%)
Nov 06, 2015
11.65
11.86
11.42
11.55
208,555
-0.21(-1.82%)
Nov 05, 2015
12.25
12.51
11.64
11.76
338,273
-0.62(-5.02%)
Nov 04, 2015
12.90
12.97
12.27
12.38
280,578
-0.42(-3.31%)
Nov 03, 2015
12.53
12.94
12.53
12.80
186,356
+0.24(+1.89%)
Nov 02, 2015
12.70
13.06
12.46
12.57
315,336
-0.12(-0.97%)
Oct 30, 2015
13.05
13.27
12.64
12.69
292,782
-0.45(-3.39%)
Oct 29, 2015
12.54
13.22
12.36
13.14
201,010
+0.73(+5.90%)
Oct 28, 2015
12.55
12.71
12.25
12.40
129,986
-0.03(-0.28%)
Oct 27, 2015
12.59
12.78
12.40
12.44
235,990
-0.16(-1.29%)
Oct 26, 2015
13.05
13.05
12.59
12.60
87,148
-0.42(-3.21%)
Oct 23, 2015
13.04
13.20
12.69
13.02
165,023
-0.10(-0.77%)
Oct 22, 2015
13.01
13.32
12.68
13.12
106,628
+0.23(+1.80%)
Oct 21, 2015
13.04
13.15
12.73
12.89
121,581
-0.15(-1.16%)
Oct 20, 2015
13.29
13.29
12.69
13.04
205,608
-0.28(-2.09%)
Oct 19, 2015
13.29
13.53
13.04
13.32
280,835
-0.00(-0.03%)
Oct 16, 2015
13.17
13.56
13.12
13.32
517,520
+0.20(+1.51%)
Oct 15, 2015
13.11
13.25
12.67
13.12
269,070
-0.00(-0.03%)
Oct 14, 2015
12.47
13.23
12.47
13.13
318,990
+0.69(+5.51%)
Oct 13, 2015
12.40
12.85
12.33
12.44
204,694
-0.07(-0.59%)
Oct 12, 2015
11.94
12.77
11.92
12.52
242,997
+0.55(+4.60%)
Oct 09, 2015
12.54
12.97
11.86
11.97
400,748
-0.53(-4.22%)
Oct 08, 2015
12.48
12.77
12.41
12.49
300,018
+0.02(+0.12%)
Oct 07, 2015
12.33
12.77
12.20
12.48
348,838
+0.24(+1.93%)
Oct 06, 2015
11.88
12.73
11.88
12.24
274,479
+0.38(+3.23%)
Oct 05, 2015
11.34
11.93
11.34
11.86
292,924
+0.53(+4.72%)
Oct 02, 2015
11.18
11.38
11.05
11.32
307,673
-0.10(-0.92%)
Oct 01, 2015
11.17
11.60
10.90
11.43
303,893
+0.45(+4.13%)
Sep 30, 2015
10.61
11.21
10.28
10.97
625,328
+0.44(+4.15%)
Sep 29, 2015
11.40
11.62
10.48
10.54
374,352
-0.87(-7.64%)
Sep 28, 2015
11.96
11.96
11.37
11.41
173,535
-0.64(-5.31%)
Sep 25, 2015
12.37
12.43
11.90
12.05
266,719
-0.20(-1.61%)
Sep 24, 2015
12.32
12.55
12.01
12.24
213,771
-0.07(-0.54%)
Sep 23, 2015
12.62
12.83
12.26
12.31
209,457
-0.33(-2.60%)
Sep 22, 2015
12.88
13.27
12.52
12.64
344,615
-0.48(-3.66%)
Sep 21, 2015
12.85
13.14
12.63
13.12
328,232
+0.43(+3.42%)
Sep 18, 2015
12.47
13.02
12.47
12.69
295,245
+0.03(+0.28%)
Sep 17, 2015
12.47
12.90
12.44
12.65
212,676
+0.02(+0.18%)
Sep 16, 2015
12.18
12.65
11.97
12.63
202,706
+0.50(+4.12%)
Sep 15, 2015
11.90
12.22
11.90
12.13
171,480
+0.25(+2.09%)
Sep 14, 2015
12.01
12.57
11.72
11.88
269,749
-0.15(-1.29%)
Sep 11, 2015
12.07
12.23
11.68
12.04
174,583
-0.12(-0.96%)
Sep 10, 2015
12.08
12.38
11.47
12.15
349,272
+0.02(+0.19%)
Sep 09, 2015
12.67
12.68
12.05
12.13
454,388
-0.41(-3.30%)
Sep 08, 2015
12.72
12.93
12.41
12.54
236,602
+0.05(+0.43%)
Sep 04, 2015
12.43
12.49
12.49
12.49
153,602
-0.01(-0.06%)
Sep 03, 2015
12.49
12.56
12.27
12.50
129,209
-0.02(-0.19%)
Sep 02, 2015
12.41
12.60
11.90
12.52
225,323
+0.41(+3.42%)
Sep 01, 2015
12.40
12.49
12.11
12.11
253,158
-0.40(-3.22%)
Aug 31, 2015
12.21
12.61
11.70
12.51
367,771
+0.31(+2.54%)
Aug 28, 2015
11.71
12.20
11.68
12.20
157,896
+0.48(+4.10%)
Aug 27, 2015
12.00
12.37
11.68
11.72
275,003
+0.01(+0.07%)
Aug 26, 2015
12.09
12.12
11.52
11.71
258,398
-0.31(-2.61%)
Aug 25, 2015
11.81
12.45
11.31
12.02
497,389
+0.74(+6.52%)
Aug 24, 2015
11.12
12.08
10.46
11.29
398,827
+0.00(+0.03%)
Aug 21, 2015
12.18
12.38
11.24
11.28
401,427
-0.84(-6.90%)
Aug 20, 2015
12.47
12.86
12.09
12.12
373,353
-0.37(-2.98%)
Aug 19, 2015
12.82
12.89
12.45
12.49
190,557
-0.19(-1.53%)
Aug 18, 2015
12.98
12.98
12.51
12.69
225,174
-0.26(-2.03%)
Aug 17, 2015
12.57
13.71
12.57
12.95
527,720
+0.43(+3.43%)
Aug 14, 2015
11.78
12.65
11.74
12.52
288,019
+0.75(+6.39%)
Aug 13, 2015
12.33
12.47
11.70
11.77
329,420
-0.67(-5.42%)
Aug 12, 2015
12.05
12.51
12.05
12.44
190,067
+0.20(+1.65%)
Aug 11, 2015
12.20
12.45
11.92
12.24
223,550
+0.02(+0.13%)
Aug 10, 2015
11.56
12.39
11.47
12.23
376,417
+0.83(+7.24%)
Aug 07, 2015
11.90
11.98
11.39
11.40
317,519
-0.43(-3.63%)
Aug 06, 2015
11.43
11.43
10.51
11.83
906,755
+0.12(+0.99%)
Aug 05, 2015
12.14
12.39
11.56
11.71
308,666
-0.46(-3.79%)
Aug 04, 2015
12.11
12.40
12.07
12.17
223,736
+0.01(+0.06%)
Aug 03, 2015
12.39
12.52
11.87
12.17
346,027
-0.19(-1.56%)
Jul 31, 2015
12.15
12.76
12.15
12.36
297,844
+0.02(+0.12%)
Jul 30, 2015
13.01
13.06
12.28
12.34
526,151
-0.78(-5.98%)
Jul 29, 2015
12.92
13.13
12.85
13.13
124,404
+0.26(+2.00%)
Jul 28, 2015
12.82
13.05
12.66
12.87
248,318
+0.05(+0.38%)
Jul 27, 2015
12.30
13.07
12.22
12.82
302,141
+0.44(+3.52%)
Jul 24, 2015
12.41
12.48
12.01
12.39
258,254
+0.02(+0.15%)
Jul 23, 2015
13.06
13.40
12.31
12.37
549,428
-0.71(-5.45%)
Jul 22, 2015
12.21
13.17
12.17
13.08
842,862
+0.92(+7.58%)
Jul 21, 2015
11.99
12.30
11.88
12.16
290,994
+0.20(+1.68%)
Jul 20, 2015
12.45
12.51
11.93
11.96
382,123
-0.37(-3.01%)
Jul 17, 2015
12.42
12.59
12.17
12.33
421,993
-0.18(-1.45%)
Jul 16, 2015
13.18
13.18
12.46
12.51
274,214
-0.71(-5.36%)
Jul 15, 2015
13.24
13.52
13.03
13.22
439,949
-0.03(-0.23%)
Jul 14, 2015
13.02
13.27
12.87
13.25
234,376
+0.16(+1.19%)
Jul 13, 2015
12.96
13.17
12.79
13.10
278,117
+0.08(+0.58%)
Jul 10, 2015
12.60
13.06
12.51
13.02
426,959
+0.52(+4.16%)
Jul 09, 2015
12.36
12.61
12.26
12.50
517,748
+0.24(+1.98%)
Jul 08, 2015
12.09
12.39
11.91
12.26
314,445
+0.19(+1.54%)
Jul 07, 2015
12.09
12.22
11.78
12.07
479,036
-0.04(-0.34%)
Jul 06, 2015
12.02
12.23
11.86
12.11
286,162
+0.03(+0.28%)
Jul 02, 2015
12.11
12.08
12.08
12.08
174,608
-0.05(-0.38%)
Jul 01, 2015
12.42
12.44
12.04
12.12
251,248
-0.17(-1.42%)
Jun 30, 2015
12.71
12.77
12.17
12.30
459,439
-0.29(-2.29%)
Jun 29, 2015
12.58
12.74
12.52
12.59
282,214
-0.08(-0.63%)
Jun 26, 2015
12.59
13.07
12.58
12.67
439,854
+0.09(+0.72%)
Jun 25, 2015
12.76
12.98
12.56
12.58
373,002
-0.18(-1.43%)
Jun 24, 2015
12.80
12.94
12.65
12.76
295,766
-0.09(-0.68%)
Jun 23, 2015
12.70
13.02
12.63
12.85
443,555
+0.16(+1.23%)
Jun 22, 2015
13.07
13.13
12.59
12.69
603,530
-0.36(-2.73%)
Jun 19, 2015
13.10
13.24
12.73
13.05
2,360,442
-0.07(-0.52%)
Jun 18, 2015
13.43
13.60
13.08
13.11
519,673
-0.20(-1.51%)
Jun 17, 2015
13.63
13.80
13.30
13.32
558,973
-0.31(-2.31%)
Jun 16, 2015
13.98
14.14
13.62
13.63
814,126
-0.47(-3.36%)
Jun 15, 2015
14.05
14.18
14.04
14.10
693,316
+0.08(+0.54%)
Jun 12, 2015
14.16
14.22
13.97
14.03
957,241
-0.10(-0.70%)
Jun 11, 2015
14.12
14.15
14.02
14.13
5,839,815
-0.90(-6.00%)
Jun 10, 2015
15.42
15.42
14.98
15.03
177,095
-0.30(-1.98%)
Jun 09, 2015
15.17
15.42
14.92
15.33
154,151
+0.28(+1.84%)
Jun 08, 2015
15.44
15.65
14.94
15.06
135,466
-0.43(-2.77%)
Jun 05, 2015
15.16
15.69
14.87
15.48
186,891
+0.46(+3.08%)
Jun 04, 2015
15.70
15.70
14.89
15.02
169,794
-0.75(-4.74%)
Jun 03, 2015
15.54
15.90
15.37
15.77
264,837
+0.18(+1.14%)
Jun 02, 2015
15.54
15.72
15.26
15.59
112,276
+0.04(+0.27%)
Jun 01, 2015
15.90
15.90
15.21
15.55
176,652
-0.22(-1.42%)
May 29, 2015
15.34
15.90
15.11
15.77
332,610
+0.43(+2.79%)
May 28, 2015
15.08
15.39
14.89
15.34
168,391
+0.18(+1.20%)
May 27, 2015
15.30
15.33
14.94
15.16
67,271
-0.01(-0.07%)
May 26, 2015
15.23
15.29
14.84
15.17
64,950
-0.20(-1.31%)
May 22, 2015
14.90
15.37
15.37
15.37
149,287
+0.35(+2.35%)
May 21, 2015
14.81
15.15
14.71
15.02
83,484
+0.22(+1.49%)
May 20, 2015
15.23
15.23
14.75
14.80
110,995
-0.42(-2.79%)
May 19, 2015
15.13
15.35
15.04
15.23
144,247
+0.10(+0.65%)
May 18, 2015
15.20
15.39
15.01
15.13
104,501
-0.10(-0.67%)
May 15, 2015
15.38
15.42
15.11
15.23
123,563
-0.03(-0.22%)
May 14, 2015
15.61
15.80
15.19
15.26
186,944
-0.30(-1.93%)
May 13, 2015
15.41
15.65
15.30
15.56
199,752
+0.14(+0.93%)
May 12, 2015
14.82
15.45
14.79
15.42
324,895
+0.48(+3.22%)
May 11, 2015
14.82
14.82
14.60
14.94
180,247
+0.19(+1.26%)
May 08, 2015
14.90
14.97
14.62
14.75
102,008
+0.06(+0.41%)
May 07, 2015
15.16
15.18
14.62
14.69
252,303
-0.35(-2.34%)
May 06, 2015
15.09
15.17
14.93
15.04
193,253
+0.12(+0.79%)
May 05, 2015
15.21
15.37
14.78
14.93
219,935
-0.16(-1.03%)
May 04, 2015
15.11
15.39
15.08
15.08
257,056
-0.10(-0.65%)
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
.