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 Net Lease Inc
(NY:
GNL
)
7.480
+0.140 (+1.91%)
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 30, 2018
9.383
9.398
9.283
9.348
1,053,464
-0.04(-0.37%)
Apr 27, 2018
9.192
9.443
9.170
9.383
886,587
+0.21(+2.30%)
Apr 26, 2018
9.082
9.222
9.047
9.172
984,996
+0.09(+1.00%)
Apr 25, 2018
8.986
9.127
8.939
9.082
1,113,381
+0.10(+1.12%)
Apr 24, 2018
8.926
9.021
8.876
8.981
931,963
+0.10(+1.13%)
Apr 23, 2018
8.831
8.913
8.806
8.881
568,210
+0.05(+0.57%)
Apr 20, 2018
8.856
8.901
8.775
8.831
690,571
-0.04(-0.45%)
Apr 19, 2018
9.006
9.021
8.821
8.871
552,618
-0.14(-1.56%)
Apr 18, 2018
9.037
9.087
8.986
9.011
610,827
+0.00(+0.00%)
Apr 17, 2018
8.971
9.091
8.896
9.011
923,066
+0.10(+1.13%)
Apr 16, 2018
8.735
8.931
8.710
8.911
639,216
+0.20(+2.25%)
Apr 13, 2018
8.665
8.730
8.605
8.715
798,012
+0.05(+0.58%)
Apr 12, 2018
8.871
8.896
8.620
8.665
698,140
-0.16(-1.82%)
Apr 11, 2018
8.720
8.873
8.700
8.826
766,026
+0.10(+1.15%)
Apr 10, 2018
8.685
8.765
8.625
8.725
844,939
+0.09(+1.05%)
Apr 09, 2018
8.700
8.733
8.600
8.635
1,082,552
-0.06(-0.64%)
Apr 06, 2018
8.675
8.765
8.650
8.690
1,107,472
+0.01(+0.12%)
Apr 05, 2018
8.770
8.775
8.605
8.680
1,394,572
-0.08(-0.87%)
Apr 04, 2018
8.607
8.766
8.587
8.757
1,172,728
+0.09(+1.09%)
Apr 03, 2018
8.523
8.747
8.438
8.662
1,478,876
+0.16(+1.87%)
Apr 02, 2018
8.389
8.592
8.361
8.503
1,736,265
+0.11(+1.30%)
Mar 29, 2018
8.394
8.394
8.394
0
-0.01(-0.12%)
Mar 28, 2018
8.215
8.486
8.215
8.403
1,488,811
+0.22(+2.74%)
Mar 27, 2018
8.324
8.324
8.120
8.180
1,625,672
-0.12(-1.50%)
Mar 26, 2018
8.165
8.309
8.066
8.304
1,135,574
+0.22(+2.77%)
Mar 23, 2018
8.284
8.319
8.065
8.080
1,081,345
-0.19(-2.28%)
Mar 22, 2018
8.224
8.418
8.190
8.269
1,030,702
+0.03(+0.36%)
Mar 21, 2018
8.264
8.304
8.175
8.239
1,007,722
-0.02(-0.24%)
Mar 20, 2018
8.304
8.453
8.222
8.259
1,334,336
+0.02(+0.24%)
Mar 19, 2018
8.344
8.369
8.140
8.239
1,027,056
-0.14(-1.66%)
Mar 16, 2018
8.259
8.394
8.190
8.379
3,696,757
+0.12(+1.44%)
Mar 15, 2018
8.329
8.354
8.115
8.259
1,790,003
-0.08(-0.95%)
Mar 14, 2018
8.523
8.578
8.299
8.339
1,582,772
-0.17(-2.04%)
Mar 13, 2018
8.637
8.657
8.468
8.513
1,457,571
-0.07(-0.81%)
Mar 12, 2018
8.642
8.732
8.518
8.582
2,025,880
-0.07(-0.80%)
Mar 09, 2018
8.742
8.742
8.533
8.652
3,282,834
-0.06(-0.68%)
Mar 08, 2018
8.960
8.975
8.652
8.712
23,057,276
-0.25(-2.77%)
Mar 07, 2018
8.980
8.960
3,849,786
+0.31(+3.61%)
Mar 06, 2018
8.491
8.712
8.407
8.648
3,704,069
+0.13(+1.56%)
Mar 05, 2018
8.176
8.604
8.156
8.515
5,529,665
+0.73(+9.42%)
Mar 02, 2018
7.733
7.826
7.693
7.782
968,889
+0.01(+0.19%)
Mar 01, 2018
7.703
7.812
7.654
7.767
1,011,564
+0.07(+0.90%)
Feb 28, 2018
7.713
7.871
7.693
7.698
1,219,238
-0.01(-0.19%)
Feb 27, 2018
8.097
8.181
7.708
7.713
1,064,587
-0.36(-4.51%)
Feb 26, 2018
8.107
8.112
7.954
8.077
903,555
+0.00(+0.06%)
Feb 23, 2018
7.949
8.077
7.925
8.072
755,656
+0.17(+2.18%)
Feb 22, 2018
7.900
721,609
+0.04(+0.50%)
Feb 21, 2018
7.949
8.013
7.851
7.861
764,045
-0.08(-1.05%)
Feb 20, 2018
8.156
8.196
7.925
7.944
878,771
-0.22(-2.71%)
Feb 16, 2018
8.166
8.166
8.166
0
+0.11(+1.41%)
Feb 15, 2018
7.974
8.092
7.949
8.053
724,591
+0.11(+1.43%)
Feb 14, 2018
8.018
8.043
7.900
7.940
870,527
-0.14(-1.71%)
Feb 13, 2018
8.023
8.117
8.008
8.077
849,490
+0.00(+0.06%)
Feb 12, 2018
8.107
8.147
7.767
8.072
1,286,897
+0.00(+0.00%)
Feb 09, 2018
8.087
8.134
7.900
8.072
1,126,900
+0.03(+0.43%)
Feb 08, 2018
8.309
8.328
8.033
8.038
1,236,436
-0.28(-3.37%)
Feb 07, 2018
8.373
8.437
8.316
8.319
973,265
-0.06(-0.66%)
Feb 06, 2018
8.096
8.403
8.067
8.374
2,225,835
+0.05(+0.64%)
Feb 05, 2018
8.520
8.525
8.164
8.320
1,117,464
-0.22(-2.62%)
Feb 02, 2018
8.622
8.622
8.418
8.544
1,103,934
-0.12(-1.41%)
Feb 01, 2018
8.934
8.998
8.642
8.666
860,292
-0.27(-3.00%)
Jan 31, 2018
8.895
8.998
8.839
8.934
1,361,876
+0.09(+0.99%)
Jan 30, 2018
8.793
8.876
8.725
8.846
1,256,309
+0.02(+0.22%)
Jan 29, 2018
9.002
9.002
8.803
8.827
946,830
-0.18(-1.95%)
Jan 26, 2018
9.168
9.168
8.890
9.002
1,109,542
-0.15(-1.60%)
Jan 25, 2018
9.256
9.309
9.134
9.149
930,200
-0.10(-1.11%)
Jan 24, 2018
9.368
9.426
9.231
9.251
890,298
-0.14(-1.45%)
Jan 23, 2018
9.387
9.421
9.353
9.387
587,967
+0.01(+0.10%)
Jan 22, 2018
9.261
9.431
9.256
9.377
787,180
+0.11(+1.16%)
Jan 19, 2018
9.178
9.275
9.114
9.270
1,103,466
+0.09(+0.95%)
Jan 18, 2018
9.446
9.470
9.173
9.183
1,172,489
-0.25(-2.63%)
Jan 17, 2018
9.353
9.480
9.353
9.431
802,340
+0.08(+0.89%)
Jan 16, 2018
9.460
9.499
9.338
9.348
917,799
-0.06(-0.67%)
Jan 12, 2018
9.412
9.412
9.412
0
-0.11(-1.18%)
Jan 11, 2018
9.524
9.616
9.519
9.524
731,367
+0.01(+0.15%)
Jan 10, 2018
9.626
9.655
9.407
9.509
1,237,212
-0.16(-1.61%)
Jan 09, 2018
9.757
9.757
9.660
9.665
475,049
-0.09(-0.90%)
Jan 08, 2018
9.738
9.811
9.689
9.753
806,222
+0.01(+0.10%)
Jan 05, 2018
9.840
9.860
9.704
9.743
955,589
-0.04(-0.41%)
Jan 04, 2018
9.899
9.947
9.783
9.783
569,234
-0.10(-0.98%)
Jan 03, 2018
9.933
9.992
9.860
9.880
661,070
-0.05(-0.53%)
Jan 02, 2018
9.962
10.02
9.880
9.933
906,496
-0.00(-0.05%)
Dec 29, 2017
9.938
9.938
9.938
0
-0.09(-0.92%)
Dec 28, 2017
10.02
10.05
9.966
10.03
710,803
+0.07(+0.73%)
Dec 27, 2017
9.884
9.986
9.875
9.957
756,219
+0.10(+0.98%)
Dec 26, 2017
9.754
9.889
9.744
9.860
678,175
+0.09(+0.89%)
Dec 22, 2017
9.744
9.855
9.740
9.773
676,643
-0.01(-0.10%)
Dec 21, 2017
9.855
9.909
9.701
9.783
747,541
-0.08(-0.83%)
Dec 20, 2017
10.01
10.05
9.858
9.865
900,029
-0.12(-1.21%)
Dec 19, 2017
10.22
10.30
9.957
9.986
1,201,717
-0.25(-2.45%)
Dec 18, 2017
10.32
10.48
10.21
10.24
1,334,252
-0.11(-1.03%)
Dec 15, 2017
10.30
10.39
10.27
10.34
2,057,223
+0.04(+0.37%)
Dec 14, 2017
10.33
10.42
10.27
10.30
611,916
-0.07(-0.70%)
Dec 13, 2017
10.19
10.45
10.18
10.38
920,322
+0.18(+1.80%)
Dec 12, 2017
10.18
10.23
10.15
10.19
726,975
+0.01(+0.10%)
Dec 11, 2017
10.19
10.26
10.16
10.18
730,427
-0.04(-0.38%)
Dec 08, 2017
10.27
10.33
10.20
10.22
1,114,445
+0.00(+0.00%)
Dec 07, 2017
10.27
10.27
10.20
579,354
+0.00(+0.00%)
Dec 06, 2017
10.26
10.29
10.17
10.24
698,007
+0.00(+0.05%)
Dec 05, 2017
10.26
10.32
10.22
10.23
598,424
-0.07(-0.65%)
Dec 04, 2017
10.40
10.43
10.29
10.30
755,896
-0.07(-0.69%)
Dec 01, 2017
10.32
10.39
10.24
10.37
603,346
+0.01(+0.14%)
Nov 30, 2017
10.44
10.45
10.27
10.36
929,146
-0.02(-0.23%)
Nov 29, 2017
10.40
10.46
10.33
10.38
570,606
-0.01(-0.14%)
Nov 28, 2017
10.40
10.46
10.34
10.40
468,924
-0.00(-0.05%)
Nov 27, 2017
10.42
10.47
10.39
10.40
351,966
+0.00(+0.00%)
Nov 24, 2017
10.47
10.48
10.37
10.40
145,423
-0.04(-0.37%)
Nov 22, 2017
10.38
10.50
10.37
10.44
553,405
+0.06(+0.60%)
Nov 21, 2017
10.30
10.43
10.30
10.38
618,824
+0.10(+0.93%)
Nov 20, 2017
10.28
10.30
10.22
10.28
378,873
-0.01(-0.09%)
Nov 17, 2017
10.24
10.31
10.22
10.29
386,662
+0.02(+0.23%)
Nov 16, 2017
10.30
10.35
10.24
10.27
617,939
+0.01(+0.09%)
Nov 15, 2017
10.29
10.33
10.25
10.26
366,746
-0.08(-0.74%)
Nov 14, 2017
10.36
10.38
10.31
10.33
457,236
+0.00(+0.00%)
Nov 13, 2017
10.31
10.39
10.27
10.33
438,261
+0.07(+0.70%)
Nov 10, 2017
10.24
10.36
10.24
10.26
362,927
+0.02(+0.23%)
Nov 09, 2017
10.27
10.34
10.19
10.24
407,587
-0.05(-0.47%)
Nov 08, 2017
10.18
10.36
10.17
10.29
461,922
+0.07(+0.70%)
Nov 07, 2017
10.51
10.54
10.20
10.21
1,030,910
-0.21(-2.03%)
Nov 06, 2017
10.38
10.43
10.34
10.43
375,896
+0.07(+0.69%)
Nov 03, 2017
10.37
10.42
10.28
10.35
378,158
-0.06(-0.55%)
Nov 02, 2017
10.34
10.45
10.33
10.41
511,423
+0.11(+1.11%)
Nov 01, 2017
10.33
10.37
10.23
10.30
392,810
+0.04(+0.37%)
Oct 31, 2017
10.25
10.28
10.14
10.26
466,149
+0.06(+0.56%)
Oct 30, 2017
10.31
10.39
10.18
10.20
373,429
-0.12(-1.15%)
Oct 27, 2017
10.24
10.36
10.16
10.32
442,938
+0.12(+1.21%)
Oct 26, 2017
10.30
10.39
10.17
10.20
412,312
-0.04(-0.37%)
Oct 25, 2017
10.33
10.41
10.19
10.24
415,535
-0.10(-0.96%)
Oct 24, 2017
10.45
10.49
10.34
10.34
564,830
-0.12(-1.18%)
Oct 23, 2017
10.46
10.53
10.42
10.46
655,948
-0.01(-0.14%)
Oct 20, 2017
10.51
10.52
10.45
10.47
442,110
+0.00(+0.05%)
Oct 19, 2017
10.45
10.51
10.43
10.47
352,917
-0.04(-0.41%)
Oct 18, 2017
10.55
10.57
10.45
10.51
466,102
-0.01(-0.13%)
Oct 17, 2017
10.55
10.57
10.48
10.53
395,768
-0.03(-0.27%)
Oct 16, 2017
10.58
10.63
10.48
10.55
446,750
-0.03(-0.31%)
Oct 13, 2017
10.55
10.65
10.51
10.59
504,558
+0.03(+0.32%)
Oct 12, 2017
10.50
10.62
10.48
10.55
668,979
+0.03(+0.32%)
Oct 11, 2017
10.48
10.55
10.45
10.52
422,944
+0.05(+0.50%)
Oct 10, 2017
10.43
10.52
10.39
10.47
486,037
+0.10(+0.92%)
Oct 09, 2017
10.40
10.44
10.35
10.37
370,800
-0.02(-0.23%)
Oct 06, 2017
10.44
10.44
10.35
10.40
275,309
-0.08(-0.73%)
Oct 05, 2017
10.40
10.54
10.36
10.47
679,965
+0.09(+0.86%)
Oct 04, 2017
10.40
10.44
10.34
10.38
479,252
-0.02(-0.18%)
Oct 03, 2017
10.37
10.41
10.32
10.40
851,165
+0.06(+0.59%)
Oct 02, 2017
10.33
10.37
10.27
10.34
798,125
+0.03(+0.27%)
Sep 29, 2017
10.32
10.34
10.28
10.31
518,735
-0.01(-0.14%)
Sep 28, 2017
10.29
10.33
10.19
10.33
661,260
+0.06(+0.60%)
Sep 27, 2017
10.20
10.28
10.10
10.27
832,406
+0.08(+0.74%)
Sep 26, 2017
10.20
10.27
10.14
10.19
375,105
+0.01(+0.09%)
Sep 25, 2017
10.09
10.25
10.09
10.18
462,587
+0.09(+0.89%)
Sep 22, 2017
10.18
10.23
10.08
10.09
414,186
-0.08(-0.79%)
Sep 21, 2017
10.20
10.27
10.17
10.17
517,228
-0.02(-0.23%)
Sep 20, 2017
10.23
10.27
10.15
10.20
431,817
-0.04(-0.42%)
Sep 19, 2017
10.27
10.28
10.15
10.24
518,186
-0.02(-0.18%)
Sep 18, 2017
10.17
10.27
10.13
10.26
629,011
+0.09(+0.93%)
Sep 15, 2017
10.17
10.22
10.07
10.16
2,158,402
+0.03(+0.33%)
Sep 14, 2017
10.11
10.22
10.08
10.13
753,920
+0.01(+0.09%)
Sep 13, 2017
10.05
10.19
10.03
10.12
617,649
+0.11(+1.13%)
Sep 12, 2017
10.12
10.14
9.998
10.01
518,347
-0.10(-0.98%)
Sep 11, 2017
10.08
10.18
10.06
10.11
785,431
+0.08(+0.85%)
Sep 08, 2017
10.05
10.23
10.01
10.02
564,048
-0.03(-0.33%)
Sep 07, 2017
10.18
10.22
10.05
10.05
720,914
-0.10(-0.99%)
Sep 06, 2017
10.15
10.28
10.14
10.15
645,235
+0.06(+0.60%)
Sep 05, 2017
10.05
10.15
10.05
10.09
520,932
+0.05(+0.51%)
Sep 01, 2017
10.11
10.13
10.03
10.04
486,976
-0.08(-0.78%)
Aug 31, 2017
10.07
10.15
9.846
10.12
726,826
+0.07(+0.70%)
Aug 30, 2017
9.935
10.06
9.884
10.05
505,591
+0.11(+1.08%)
Aug 29, 2017
9.954
9.977
9.832
9.945
513,703
-0.00(-0.05%)
Aug 28, 2017
10.04
10.07
9.921
9.949
397,626
-0.07(-0.65%)
Aug 25, 2017
10.11
10.11
9.996
10.01
490,128
-0.06(-0.60%)
Aug 24, 2017
10.07
10.22
10.06
10.08
561,829
+0.00(+0.05%)
Aug 23, 2017
10.08
10.17
10.05
10.07
518,225
-0.06(-0.55%)
Aug 22, 2017
10.10
10.16
10.05
10.13
475,104
+0.04(+0.37%)
Aug 21, 2017
9.987
10.14
9.982
10.09
462,644
+0.10(+1.03%)
Aug 18, 2017
9.945
10.02
9.934
9.987
578,424
-0.03(-0.33%)
Aug 17, 2017
10.08
10.19
10.01
10.02
725,546
-0.07(-0.69%)
Aug 16, 2017
9.973
10.14
9.954
10.09
601,947
+0.14(+1.41%)
Aug 15, 2017
9.963
9.963
9.846
9.949
603,276
-0.00(-0.05%)
Aug 14, 2017
9.809
10.02
9.801
9.954
628,679
+0.16(+1.67%)
Aug 11, 2017
9.753
9.828
9.678
9.790
660,460
-0.04(-0.38%)
Aug 10, 2017
9.776
10.01
9.776
9.828
712,378
-0.01(-0.09%)
Aug 09, 2017
9.935
9.935
9.748
9.837
856,391
-0.10(-1.03%)
Aug 08, 2017
9.916
10.24
9.851
9.940
936,257
-0.04(-0.37%)
Aug 07, 2017
10.04
10.04
9.926
9.977
781,228
-0.05(-0.51%)
Aug 04, 2017
10.05
10.13
10.01
10.03
319,666
-0.03(-0.29%)
Aug 03, 2017
10.13
10.15
10.00
10.06
761,535
-0.09(-0.87%)
Aug 02, 2017
10.19
10.20
10.05
10.15
680,013
-0.07(-0.68%)
Aug 01, 2017
10.23
10.27
10.16
10.22
485,840
+0.02(+0.18%)
Jul 31, 2017
10.23
10.23
10.15
10.20
435,413
-0.02(-0.23%)
Jul 28, 2017
10.23
10.30
10.21
10.22
282,281
-0.01(-0.14%)
Jul 27, 2017
10.21
10.32
10.19
10.23
609,363
-0.01(-0.09%)
Jul 26, 2017
10.19
10.30
10.19
10.24
802,830
+0.05(+0.50%)
Jul 25, 2017
10.22
10.27
10.16
10.19
532,024
-0.02(-0.18%)
Jul 24, 2017
10.25
10.28
10.17
10.21
412,681
-0.05(-0.50%)
Jul 21, 2017
10.33
10.35
10.21
10.26
510,037
+0.01(+0.14%)
Jul 20, 2017
10.38
10.38
10.22
10.25
536,173
-0.12(-1.16%)
Jul 19, 2017
10.24
10.40
10.20
10.37
647,236
+0.14(+1.41%)
Jul 18, 2017
10.27
10.35
10.22
10.22
404,030
-0.06(-0.63%)
Jul 17, 2017
10.22
10.35
10.17
10.29
448,543
+0.08(+0.77%)
Jul 14, 2017
10.16
10.26
10.16
10.21
515,340
+0.11(+1.06%)
Jul 13, 2017
10.20
10.22
10.07
10.10
513,163
-0.10(-0.95%)
Jul 12, 2017
10.07
10.26
10.07
10.20
748,710
+0.22(+2.18%)
Jul 11, 2017
9.919
10.05
9.914
9.984
469,933
+0.06(+0.65%)
Jul 10, 2017
10.09
10.11
9.919
9.919
505,291
-0.17(-1.65%)
Jul 07, 2017
10.03
10.09
9.937
10.09
538,790
+0.06(+0.65%)
Jul 06, 2017
10.10
10.11
9.993
10.02
784,842
-0.12(-1.19%)
Jul 05, 2017
10.38
10.46
10.11
10.14
811,225
-0.25(-2.38%)
Jul 03, 2017
10.25
10.42
10.25
10.39
609,937
+0.16(+1.57%)
Jun 30, 2017
10.17
10.28
10.14
10.23
810,149
+0.06(+0.63%)
Jun 29, 2017
10.32
10.37
10.11
10.16
619,212
-0.16(-1.56%)
Jun 28, 2017
10.22
10.47
10.22
10.32
918,827
+0.13(+1.26%)
Jun 27, 2017
10.27
10.32
10.18
10.20
897,511
-0.09(-0.85%)
Jun 26, 2017
10.27
10.35
10.25
10.28
894,702
+0.06(+0.54%)
Jun 23, 2017
10.25
10.35
10.20
10.23
1,092,413
+0.00(+0.04%)
Jun 22, 2017
10.25
10.30
10.20
10.22
516,614
-0.03(-0.27%)
Jun 21, 2017
10.30
10.41
10.25
10.25
486,344
-0.03(-0.27%)
Jun 20, 2017
10.37
10.40
10.25
10.28
510,288
-0.12(-1.11%)
Jun 19, 2017
10.44
10.46
10.33
10.39
453,898
-0.04(-0.40%)
Jun 16, 2017
10.37
10.46
10.36
10.43
1,317,315
-0.04(-0.35%)
Jun 15, 2017
10.43
10.51
10.43
10.47
754,990
+0.00(+0.04%)
Jun 14, 2017
10.46
10.49
10.43
10.47
596,881
+0.00(+0.04%)
Jun 13, 2017
10.48
10.51
10.40
10.46
538,697
-0.02(-0.18%)
Jun 12, 2017
10.49
10.50
10.40
10.48
1,269,162
+0.04(+0.35%)
Jun 09, 2017
10.30
10.48
10.25
10.44
719,387
+0.12(+1.16%)
Jun 08, 2017
10.32
10.38
10.24
10.32
529,042
+0.01(+0.13%)
Jun 07, 2017
10.29
10.37
10.25
10.31
561,046
+0.04(+0.40%)
Jun 06, 2017
10.32
10.34
10.22
10.27
628,882
-0.15(-1.46%)
Jun 05, 2017
10.52
10.54
10.42
10.42
545,112
-0.12(-1.13%)
Jun 02, 2017
10.48
10.57
10.44
10.54
1,175,672
+0.06(+0.57%)
Jun 01, 2017
10.29
10.50
10.29
10.48
936,289
+0.12(+1.11%)
May 31, 2017
10.34
10.41
10.26
10.37
2,200,063
+0.02(+0.18%)
May 30, 2017
10.39
10.46
10.35
10.35
593,084
-0.07(-0.66%)
May 26, 2017
10.38
10.44
10.31
10.42
534,907
-0.03(-0.26%)
May 25, 2017
10.48
10.55
10.40
10.44
553,206
-0.02(-0.18%)
May 24, 2017
10.38
10.49
10.38
10.46
567,369
+0.10(+0.93%)
May 23, 2017
10.31
10.43
10.29
10.37
544,986
+0.08(+0.76%)
May 22, 2017
10.22
10.35
10.22
10.29
674,986
+0.06(+0.54%)
May 19, 2017
10.22
10.32
10.22
10.23
693,416
-0.01(-0.13%)
May 18, 2017
10.15
10.27
10.08
10.25
819,821
+0.09(+0.91%)
May 17, 2017
10.08
10.22
10.05
10.15
833,928
+0.06(+0.59%)
May 16, 2017
10.11
10.18
9.937
10.09
1,330,447
+0.02(+0.18%)
May 15, 2017
10.08
10.18
10.05
10.08
605,179
+0.02(+0.23%)
May 12, 2017
10.10
10.20
10.04
10.05
1,093,974
-0.07(-0.73%)
May 11, 2017
10.25
10.29
10.10
10.13
794,385
-0.18(-1.74%)
May 10, 2017
10.19
10.41
10.12
10.31
556,507
+0.11(+1.13%)
May 09, 2017
10.36
10.39
10.11
10.19
1,430,907
-0.17(-1.69%)
May 08, 2017
10.42
10.47
10.28
10.37
455,005
-0.06(-0.53%)
May 05, 2017
10.28
10.43
10.24
10.42
612,586
+0.17(+1.61%)
May 04, 2017
10.53
10.53
10.18
10.25
971,059
-0.37(-3.51%)
May 03, 2017
10.84
10.90
10.60
10.63
697,032
-0.24(-2.24%)
May 02, 2017
10.95
10.98
10.83
10.87
526,354
-0.07(-0.63%)
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
.