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
Great Lakes Drg Dock
(NQ:
GLDD
)
9.150
-0.020 (-0.22%)
Official Closing Price
Updated: 4:15 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
4.440
4.620
4.430
4.570
139,639
+0.15(+3.39%)
Apr 28, 2016
4.680
4.740
4.410
4.420
70,531
-0.31(-6.55%)
Apr 27, 2016
4.760
4.810
4.630
4.730
100,553
+0.01(+0.21%)
Apr 26, 2016
4.500
4.800
4.370
4.720
121,394
+0.27(+6.07%)
Apr 25, 2016
4.580
4.610
4.400
4.450
78,980
-0.12(-2.63%)
Apr 22, 2016
4.610
4.680
4.530
4.570
82,287
-0.03(-0.65%)
Apr 21, 2016
4.680
4.760
4.570
4.600
176,869
-0.05(-1.08%)
Apr 20, 2016
4.707
4.790
4.640
4.650
123,185
-0.11(-2.31%)
Apr 19, 2016
4.750
4.850
4.720
4.760
240,973
+0.03(+0.63%)
Apr 18, 2016
4.420
4.760
4.420
4.730
175,734
+0.23(+5.11%)
Apr 15, 2016
4.470
4.540
4.470
4.500
107,143
-0.01(-0.22%)
Apr 14, 2016
4.560
4.595
4.420
4.510
169,416
-0.10(-2.17%)
Apr 13, 2016
4.310
4.620
4.300
4.610
288,762
+0.30(+6.96%)
Apr 12, 2016
4.090
4.330
4.060
4.310
184,236
+0.21(+5.12%)
Apr 11, 2016
3.980
4.120
3.980
4.100
182,708
+0.13(+3.27%)
Apr 08, 2016
4.070
4.135
3.960
3.970
152,970
-0.09(-2.22%)
Apr 07, 2016
4.060
4.140
4.020
4.060
136,478
-0.04(-0.98%)
Apr 06, 2016
4.090
4.145
4.050
4.100
109,719
-0.01(-0.24%)
Apr 05, 2016
4.090
4.200
4.020
4.110
139,650
+0.00(+0.00%)
Apr 04, 2016
4.250
4.270
4.050
4.110
189,417
-0.13(-3.07%)
Apr 01, 2016
4.400
4.420
4.230
4.240
118,870
-0.22(-4.93%)
Mar 31, 2016
4.350
4.500
4.330
4.460
611,414
+0.13(+3.00%)
Mar 30, 2016
4.430
4.490
4.290
4.330
125,341
-0.10(-2.26%)
Mar 29, 2016
4.240
4.500
4.180
4.430
255,853
+0.17(+3.99%)
Mar 28, 2016
4.450
4.470
4.230
4.260
118,040
-0.16(-3.62%)
Mar 24, 2016
4.230
4.420
4.420
4.420
87,800
+0.17(+4.00%)
Mar 23, 2016
4.250
4.350
4.145
4.250
274,625
-0.05(-1.16%)
Mar 22, 2016
4.270
4.340
4.180
4.300
257,417
+0.00(+0.00%)
Mar 21, 2016
4.310
4.370
4.250
4.300
297,250
+0.01(+0.23%)
Mar 18, 2016
4.110
4.460
4.110
4.290
657,148
+0.30(+7.52%)
Mar 17, 2016
3.740
4.010
3.700
3.990
219,955
+0.25(+6.68%)
Mar 16, 2016
3.600
3.930
3.600
3.740
96,159
+0.14(+3.89%)
Mar 15, 2016
3.830
3.855
3.600
3.600
118,598
-0.22(-5.76%)
Mar 14, 2016
4.000
4.085
3.820
3.820
173,642
-0.20(-4.98%)
Mar 11, 2016
3.840
4.080
3.840
4.020
204,997
+0.24(+6.35%)
Mar 10, 2016
3.640
3.780
3.610
3.780
197,048
+0.15(+4.13%)
Mar 09, 2016
3.670
3.820
3.600
3.630
61,409
-0.01(-0.27%)
Mar 08, 2016
3.800
3.810
3.630
3.640
113,346
-0.17(-4.46%)
Mar 07, 2016
3.490
3.810
3.490
3.810
184,842
+0.31(+8.86%)
Mar 04, 2016
3.470
3.600
3.420
3.500
324,654
+0.05(+1.45%)
Mar 03, 2016
3.490
3.540
3.440
3.450
340,972
-0.03(-0.86%)
Mar 02, 2016
3.470
3.540
3.430
3.480
245,256
-0.01(-0.29%)
Mar 01, 2016
3.430
3.510
3.430
3.490
191,370
+0.09(+2.65%)
Feb 29, 2016
3.310
3.410
3.310
3.400
193,756
+0.08(+2.41%)
Feb 26, 2016
3.370
3.445
3.300
3.320
216,621
-0.04(-1.19%)
Feb 25, 2016
3.390
3.400
3.210
3.360
129,627
-0.04(-1.18%)
Feb 24, 2016
3.370
3.500
3.370
3.400
114,247
-0.10(-2.86%)
Feb 23, 2016
3.400
3.810
3.390
3.500
504,606
-0.02(-0.57%)
Feb 22, 2016
3.460
3.655
3.460
3.520
184,182
+0.08(+2.33%)
Feb 19, 2016
3.500
3.670
3.400
3.440
95,815
-0.03(-0.86%)
Feb 18, 2016
3.580
3.670
3.460
3.470
87,714
-0.12(-3.34%)
Feb 17, 2016
3.310
3.650
3.310
3.590
586,478
+0.29(+8.79%)
Feb 16, 2016
3.290
3.350
3.250
3.300
389,031
+0.02(+0.61%)
Feb 12, 2016
3.200
3.280
3.280
3.280
198,900
+0.08(+2.50%)
Feb 11, 2016
3.200
3.250
3.110
3.200
133,422
-0.06(-1.84%)
Feb 10, 2016
3.240
3.320
3.210
3.260
242,402
+0.05(+1.56%)
Feb 09, 2016
3.400
3.400
3.200
3.210
246,778
-0.25(-7.23%)
Feb 08, 2016
3.400
3.480
3.250
3.460
162,140
+0.04(+1.17%)
Feb 05, 2016
3.670
3.670
3.410
3.420
166,586
-0.24(-6.56%)
Feb 04, 2016
3.500
3.690
3.500
3.660
138,221
+0.18(+5.17%)
Feb 03, 2016
3.360
3.500
3.295
3.480
156,489
+0.13(+3.88%)
Feb 02, 2016
3.390
3.430
3.330
3.350
129,042
-0.06(-1.76%)
Feb 01, 2016
3.430
3.470
3.380
3.410
158,678
-0.03(-0.87%)
Jan 29, 2016
3.230
3.450
3.230
3.440
175,695
+0.24(+7.50%)
Jan 28, 2016
3.240
3.310
3.170
3.200
81,454
-0.02(-0.62%)
Jan 27, 2016
3.260
3.320
3.190
3.220
148,407
-0.03(-0.92%)
Jan 26, 2016
3.120
3.290
3.070
3.250
175,399
+0.18(+5.86%)
Jan 25, 2016
3.150
3.230
3.030
3.070
284,224
-0.08(-2.54%)
Jan 22, 2016
3.090
3.200
3.040
3.150
371,819
+0.11(+3.62%)
Jan 21, 2016
3.040
3.130
3.010
3.040
287,387
-0.02(-0.65%)
Jan 20, 2016
3.090
3.160
2.960
3.060
387,083
-0.12(-3.77%)
Jan 19, 2016
3.240
3.260
3.070
3.180
376,199
-0.03(-0.93%)
Jan 15, 2016
3.130
3.210
3.210
3.210
362,500
-0.01(-0.31%)
Jan 14, 2016
3.210
3.270
3.140
3.220
219,995
+0.06(+1.90%)
Jan 13, 2016
3.350
3.410
3.115
3.160
207,217
-0.17(-5.11%)
Jan 12, 2016
3.530
3.530
3.300
3.330
246,834
-0.19(-5.40%)
Jan 11, 2016
3.450
3.540
3.395
3.520
322,956
+0.07(+2.03%)
Jan 08, 2016
3.480
3.600
3.430
3.450
164,941
-0.03(-0.86%)
Jan 07, 2016
3.630
3.650
3.450
3.480
238,475
-0.20(-5.43%)
Jan 06, 2016
3.800
3.800
3.665
3.680
125,306
-0.11(-2.90%)
Jan 05, 2016
3.850
3.910
3.750
3.790
149,230
-0.07(-1.81%)
Jan 04, 2016
3.920
3.920
3.780
3.860
301,374
-0.10(-2.53%)
Dec 31, 2015
3.970
3.960
3.960
3.960
258,500
-0.05(-1.25%)
Dec 30, 2015
4.030
4.080
3.980
4.010
142,382
-0.06(-1.47%)
Dec 29, 2015
4.050
4.190
3.990
4.070
468,105
+0.14(+3.56%)
Dec 28, 2015
4.160
4.160
3.900
3.930
212,211
-0.22(-5.30%)
Dec 24, 2015
4.100
4.150
4.150
4.150
65,200
+0.03(+0.73%)
Dec 23, 2015
4.040
4.150
4.020
4.120
102,931
+0.09(+2.23%)
Dec 22, 2015
3.950
4.040
3.810
4.030
209,849
+0.12(+3.07%)
Dec 21, 2015
4.010
4.010
3.850
3.910
196,936
-0.11(-2.74%)
Dec 18, 2015
4.000
4.030
3.910
4.020
461,779
+0.02(+0.50%)
Dec 17, 2015
3.970
4.020
3.880
4.000
257,315
+0.06(+1.52%)
Dec 16, 2015
3.720
3.950
3.690
3.940
453,599
+0.26(+7.07%)
Dec 15, 2015
4.020
4.060
3.660
3.680
613,515
-0.33(-8.23%)
Dec 14, 2015
4.200
4.240
3.980
4.010
276,672
-0.19(-4.52%)
Dec 11, 2015
4.250
4.300
4.150
4.200
258,181
-0.13(-3.00%)
Dec 10, 2015
4.240
4.350
4.240
4.330
204,774
+0.08(+1.88%)
Dec 09, 2015
4.360
4.420
4.200
4.250
167,004
-0.14(-3.19%)
Dec 08, 2015
4.430
4.485
4.320
4.390
143,196
-0.06(-1.35%)
Dec 07, 2015
4.500
4.645
4.380
4.450
272,805
-0.04(-0.89%)
Dec 04, 2015
4.600
4.775
4.470
4.490
252,614
-0.08(-1.75%)
Dec 03, 2015
4.650
4.715
4.529
4.570
316,153
-0.11(-2.35%)
Dec 02, 2015
4.580
4.810
4.530
4.680
330,135
+0.09(+1.96%)
Dec 01, 2015
4.530
4.600
4.420
4.590
218,662
+0.06(+1.32%)
Nov 30, 2015
4.330
4.560
4.265
4.530
214,927
+0.23(+5.35%)
Nov 27, 2015
4.290
4.300
4.260
4.300
64,900
+0.00(+0.00%)
Nov 25, 2015
4.290
4.300
4.300
4.300
331,700
+0.00(+0.00%)
Nov 24, 2015
4.270
4.330
4.260
4.300
287,779
+0.01(+0.23%)
Nov 23, 2015
4.250
4.300
4.250
4.290
90,346
+0.00(+0.00%)
Nov 20, 2015
4.320
4.350
4.235
4.290
173,093
-0.01(-0.23%)
Nov 19, 2015
4.170
4.320
4.140
4.300
192,761
+0.14(+3.37%)
Nov 18, 2015
4.010
4.200
4.010
4.160
174,272
+0.17(+4.26%)
Nov 17, 2015
4.020
4.026
3.920
3.990
432,753
-0.03(-0.75%)
Nov 16, 2015
4.080
4.160
4.000
4.020
195,596
-0.10(-2.43%)
Nov 13, 2015
4.100
4.180
4.090
4.120
165,218
-0.01(-0.24%)
Nov 12, 2015
4.180
4.180
4.100
4.130
157,970
-0.07(-1.67%)
Nov 11, 2015
4.190
4.220
4.060
4.200
107,751
+0.04(+0.96%)
Nov 10, 2015
4.110
4.180
4.050
4.160
179,241
+0.03(+0.73%)
Nov 09, 2015
4.270
4.300
4.110
4.130
145,451
-0.16(-3.73%)
Nov 06, 2015
4.220
4.300
4.110
4.290
178,116
+0.04(+0.94%)
Nov 05, 2015
4.010
4.260
4.010
4.250
390,239
+0.22(+5.46%)
Nov 04, 2015
4.030
4.070
3.920
4.030
289,908
-0.02(-0.49%)
Nov 03, 2015
4.210
4.650
4.020
4.050
771,295
-0.15(-3.57%)
Nov 02, 2015
3.990
4.240
3.990
4.200
223,309
+0.20(+5.00%)
Oct 30, 2015
4.000
4.080
3.950
4.000
140,014
-0.01(-0.25%)
Oct 29, 2015
4.090
4.170
3.990
4.010
135,141
-0.11(-2.67%)
Oct 28, 2015
3.920
4.120
3.850
4.120
328,969
+0.21(+5.37%)
Oct 27, 2015
4.090
4.110
3.905
3.910
1,095,531
-0.21(-5.10%)
Oct 26, 2015
4.240
4.280
4.070
4.120
238,888
-0.14(-3.29%)
Oct 23, 2015
4.250
4.290
4.180
4.260
439,264
+0.01(+0.24%)
Oct 22, 2015
4.260
4.320
4.080
4.250
373,341
+0.05(+1.19%)
Oct 21, 2015
4.270
4.370
4.070
4.200
400,779
-0.12(-2.78%)
Oct 20, 2015
4.250
4.760
4.230
4.320
1,168,197
+0.10(+2.37%)
Oct 19, 2015
4.250
4.400
3.780
4.220
2,057,166
-1.11(-20.83%)
Oct 16, 2015
5.560
5.560
5.250
5.330
117,231
-0.24(-4.31%)
Oct 15, 2015
5.610
5.610
5.450
5.570
183,472
-0.02(-0.36%)
Oct 14, 2015
5.720
5.780
5.560
5.590
260,304
-0.11(-1.93%)
Oct 13, 2015
5.780
5.880
5.670
5.700
270,029
-0.09(-1.55%)
Oct 12, 2015
5.750
5.800
5.670
5.790
84,087
+0.06(+1.05%)
Oct 09, 2015
5.650
5.770
5.610
5.730
117,373
+0.12(+2.14%)
Oct 08, 2015
5.570
5.698
5.540
5.610
221,078
+0.01(+0.18%)
Oct 07, 2015
5.670
5.690
5.420
5.600
396,530
-0.07(-1.23%)
Oct 06, 2015
5.560
5.840
5.480
5.670
420,308
+0.11(+1.98%)
Oct 05, 2015
5.140
5.600
5.140
5.560
260,656
+0.44(+8.59%)
Oct 02, 2015
4.960
5.120
4.910
5.120
215,009
+0.13(+2.61%)
Oct 01, 2015
5.030
5.150
4.960
4.990
224,573
-0.05(-0.99%)
Sep 30, 2015
5.140
5.160
5.030
5.040
185,158
-0.04(-0.79%)
Sep 29, 2015
5.000
5.140
5.000
5.080
148,375
+0.08(+1.60%)
Sep 28, 2015
5.200
5.227
5.000
5.000
244,349
-0.24(-4.58%)
Sep 25, 2015
5.340
5.360
5.210
5.240
323,938
-0.07(-1.32%)
Sep 24, 2015
5.100
5.350
5.050
5.310
464,591
+0.15(+2.91%)
Sep 23, 2015
5.170
5.265
5.130
5.160
143,609
-0.03(-0.58%)
Sep 22, 2015
5.170
5.230
5.050
5.190
397,407
-0.02(-0.38%)
Sep 21, 2015
5.270
5.270
5.200
5.210
173,302
+0.00(+0.00%)
Sep 18, 2015
5.400
5.429
5.170
5.210
333,900
-0.26(-4.75%)
Sep 17, 2015
5.410
5.560
5.370
5.470
204,928
+0.08(+1.48%)
Sep 16, 2015
5.350
5.440
5.340
5.390
210,809
+0.07(+1.32%)
Sep 15, 2015
5.260
5.350
5.240
5.320
132,887
+0.06(+1.14%)
Sep 14, 2015
5.280
5.328
5.200
5.260
135,335
-0.01(-0.19%)
Sep 11, 2015
5.320
5.380
5.230
5.270
279,710
-0.10(-1.86%)
Sep 10, 2015
5.390
5.485
5.340
5.370
66,937
-0.03(-0.56%)
Sep 09, 2015
5.460
5.550
5.390
5.400
86,415
+0.00(+0.00%)
Sep 08, 2015
5.410
5.520
5.330
5.400
121,454
+0.10(+1.89%)
Sep 04, 2015
5.400
5.300
5.300
5.300
159,100
-0.17(-3.11%)
Sep 03, 2015
5.500
5.560
5.410
5.470
110,399
-0.03(-0.55%)
Sep 02, 2015
5.350
5.500
5.220
5.500
229,378
+0.24(+4.56%)
Sep 01, 2015
5.440
5.500
5.240
5.260
228,362
-0.29(-5.23%)
Aug 31, 2015
5.350
5.570
5.340
5.550
144,550
+0.13(+2.40%)
Aug 28, 2015
5.240
5.470
5.240
5.420
118,015
+0.13(+2.46%)
Aug 27, 2015
5.300
5.390
5.140
5.290
216,873
+0.00(+0.00%)
Aug 26, 2015
5.180
5.310
5.060
5.290
284,029
+0.19(+3.73%)
Aug 25, 2015
5.390
5.390
5.070
5.100
294,844
-0.10(-1.92%)
Aug 24, 2015
5.020
5.440
5.020
5.200
399,739
-0.19(-3.53%)
Aug 21, 2015
5.280
5.460
5.280
5.390
402,847
-0.01(-0.19%)
Aug 20, 2015
5.630
5.640
5.400
5.400
264,080
-0.28(-4.93%)
Aug 19, 2015
5.720
5.810
5.580
5.680
262,035
+0.04(+0.71%)
Aug 18, 2015
5.540
5.670
5.470
5.640
242,054
+0.06(+1.08%)
Aug 17, 2015
5.590
5.620
5.555
5.580
108,625
-0.06(-1.06%)
Aug 14, 2015
5.580
5.710
5.570
5.640
140,334
+0.03(+0.53%)
Aug 13, 2015
5.640
5.690
5.590
5.610
189,751
-0.02(-0.36%)
Aug 12, 2015
5.660
5.760
5.600
5.630
202,186
-0.12(-2.09%)
Aug 11, 2015
5.680
5.815
5.630
5.750
208,820
-0.02(-0.35%)
Aug 10, 2015
5.710
5.880
5.680
5.770
257,322
+0.08(+1.41%)
Aug 07, 2015
5.830
5.960
5.690
5.690
217,654
-0.23(-3.89%)
Aug 06, 2015
5.970
6.000
5.850
5.920
367,083
-0.05(-0.84%)
Aug 05, 2015
5.890
6.170
5.890
5.970
526,355
+0.09(+1.53%)
Aug 04, 2015
5.850
5.880
5.250
5.880
643,879
+0.55(+10.32%)
Aug 03, 2015
5.040
5.370
5.020
5.330
513,690
+0.26(+5.13%)
Jul 31, 2015
5.110
5.120
5.000
5.070
438,907
-0.03(-0.59%)
Jul 30, 2015
5.150
5.195
5.050
5.100
275,680
-0.05(-0.97%)
Jul 29, 2015
5.180
5.270
5.140
5.150
270,719
-0.03(-0.58%)
Jul 28, 2015
5.200
5.220
5.070
5.180
394,546
-0.01(-0.19%)
Jul 27, 2015
5.190
5.340
5.173
5.190
226,310
-0.04(-0.76%)
Jul 24, 2015
5.380
5.380
5.190
5.230
516,981
-0.17(-3.15%)
Jul 23, 2015
5.710
5.710
5.400
5.400
466,318
-0.28(-4.93%)
Jul 22, 2015
5.650
5.750
5.620
5.680
148,444
-0.01(-0.18%)
Jul 21, 2015
5.650
5.730
5.650
5.690
197,701
+0.01(+0.18%)
Jul 20, 2015
5.900
5.910
5.630
5.680
220,167
-0.22(-3.73%)
Jul 17, 2015
5.830
5.970
5.795
5.900
308,466
+0.09(+1.55%)
Jul 16, 2015
5.800
5.870
5.730
5.810
211,544
+0.03(+0.52%)
Jul 15, 2015
5.870
5.905
5.710
5.780
343,350
-0.09(-1.53%)
Jul 14, 2015
5.840
5.895
5.820
5.870
411,515
+0.03(+0.51%)
Jul 13, 2015
5.680
5.850
5.680
5.840
416,838
+0.16(+2.82%)
Jul 10, 2015
5.720
5.850
5.670
5.680
163,422
+0.01(+0.18%)
Jul 09, 2015
5.760
5.760
5.620
5.670
233,308
-0.05(-0.87%)
Jul 08, 2015
5.810
5.830
5.650
5.720
515,758
-0.12(-2.05%)
Jul 07, 2015
5.880
5.880
5.780
5.840
285,411
-0.04(-0.68%)
Jul 06, 2015
5.930
5.980
5.880
5.880
314,597
-0.11(-1.84%)
Jul 02, 2015
5.890
5.990
5.990
5.990
264,300
+0.13(+2.22%)
Jul 01, 2015
5.990
6.070
5.800
5.860
482,434
-0.10(-1.68%)
Jun 30, 2015
6.020
6.020
5.850
5.960
265,154
-0.03(-0.50%)
Jun 29, 2015
6.000
6.100
5.950
5.990
305,180
-0.09(-1.48%)
Jun 26, 2015
6.010
6.100
5.930
6.080
668,572
+0.06(+1.00%)
Jun 25, 2015
6.140
6.140
6.000
6.020
132,313
-0.06(-0.99%)
Jun 24, 2015
6.120
6.150
6.040
6.080
476,493
-0.02(-0.33%)
Jun 23, 2015
6.050
6.140
5.990
6.100
139,026
+0.08(+1.33%)
Jun 22, 2015
5.990
6.050
5.990
6.020
195,668
+0.04(+0.67%)
Jun 19, 2015
5.950
6.045
5.920
5.980
454,136
+0.03(+0.50%)
Jun 18, 2015
5.930
5.990
5.910
5.950
207,783
+0.03(+0.51%)
Jun 17, 2015
5.950
5.980
5.910
5.920
125,576
+0.02(+0.34%)
Jun 16, 2015
5.850
5.990
5.850
5.900
185,812
-0.04(-0.67%)
Jun 15, 2015
5.920
6.000
5.770
5.940
165,650
-0.06(-1.00%)
Jun 12, 2015
5.960
6.010
5.860
6.000
188,291
+0.04(+0.67%)
Jun 11, 2015
5.920
5.960
5.850
5.960
132,379
+0.07(+1.19%)
Jun 10, 2015
5.780
5.910
5.740
5.890
181,977
+0.17(+2.97%)
Jun 09, 2015
5.780
5.820
5.670
5.720
145,780
-0.03(-0.52%)
Jun 08, 2015
5.660
5.800
5.640
5.750
202,769
+0.05(+0.88%)
Jun 05, 2015
5.750
5.750
5.624
5.700
222,140
-0.03(-0.52%)
Jun 04, 2015
5.780
5.810
5.700
5.730
117,311
-0.12(-2.05%)
Jun 03, 2015
5.640
5.920
5.640
5.850
286,933
+0.24(+4.28%)
Jun 02, 2015
5.620
5.760
5.600
5.610
176,603
-0.06(-1.06%)
Jun 01, 2015
5.570
5.700
5.530
5.670
195,321
+0.11(+1.98%)
May 29, 2015
5.620
5.650
5.519
5.560
233,885
-0.03(-0.54%)
May 28, 2015
5.660
5.690
5.550
5.590
227,050
-0.12(-2.10%)
May 27, 2015
5.620
5.790
5.560
5.710
346,140
+0.11(+1.96%)
May 26, 2015
5.570
5.620
5.470
5.600
351,307
-0.03(-0.53%)
May 22, 2015
5.700
5.630
5.630
5.630
158,700
-0.11(-1.92%)
May 21, 2015
5.730
5.770
5.670
5.740
148,669
+0.03(+0.53%)
May 20, 2015
5.770
5.770
5.650
5.710
131,259
-0.02(-0.35%)
May 19, 2015
5.710
5.800
5.640
5.730
282,411
-0.04(-0.69%)
May 18, 2015
5.840
5.920
5.690
5.770
264,041
-0.08(-1.37%)
May 15, 2015
5.770
5.940
5.650
5.850
273,898
+0.07(+1.21%)
May 14, 2015
5.590
5.830
5.590
5.780
379,442
+0.22(+3.96%)
May 13, 2015
5.770
5.904
5.560
5.560
317,207
-0.20(-3.47%)
May 12, 2015
5.760
5.980
5.630
5.760
451,327
+0.03(+0.52%)
May 11, 2015
5.580
5.764
5.560
5.730
392,844
+0.11(+1.96%)
May 08, 2015
5.720
5.760
5.580
5.620
321,700
-0.04(-0.71%)
May 07, 2015
5.620
5.788
5.500
5.660
539,215
+0.16(+2.91%)
May 06, 2015
6.000
6.040
5.330
5.500
1,133,088
-0.50(-8.33%)
May 05, 2015
5.660
6.010
5.600
6.000
648,614
+0.25(+4.44%)
May 04, 2015
5.800
5.920
5.720
5.745
200,435
-0.02(-0.43%)
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
.