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
Natural Gas -3X Inverse ETN Velocityshares
(NY:
DGAZ
)
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 (%)
Aug 31, 2018
21.47
21.47
21.47
0
-0.79(-3.55%)
Aug 30, 2018
22.27
23.20
22.18
22.26
5,445,632
-0.29(-1.29%)
Aug 29, 2018
22.86
23.45
22.44
22.55
5,827,100
-0.56(-2.42%)
Aug 28, 2018
22.90
23.45
22.81
23.11
5,255,360
+0.46(+2.03%)
Aug 27, 2018
22.35
22.71
22.15
22.65
5,601,670
+1.03(+4.76%)
Aug 24, 2018
21.24
21.70
21.14
21.62
4,808,900
+0.88(+4.24%)
Aug 23, 2018
20.97
21.35
20.48
20.74
4,948,040
-0.16(-0.77%)
Aug 22, 2018
20.90
21.07
20.70
20.90
4,164,642
+0.48(+2.35%)
Aug 21, 2018
20.78
21.09
20.37
20.42
4,776,480
-0.62(-2.95%)
Aug 20, 2018
21.08
21.30
20.92
21.04
3,610,187
+0.14(+0.67%)
Aug 17, 2018
20.87
20.98
20.46
20.90
7,261,300
-0.74(-3.42%)
Aug 16, 2018
20.89
22.00
20.82
21.64
5,313,292
+0.68(+3.24%)
Aug 15, 2018
20.84
21.09
20.70
20.96
3,636,545
+0.23(+1.11%)
Aug 14, 2018
20.83
20.87
20.33
20.73
6,051,605
-0.49(-2.31%)
Aug 13, 2018
21.40
21.44
20.94
21.22
3,962,873
+0.23(+1.10%)
Aug 10, 2018
21.41
21.50
20.91
20.99
4,289,700
+0.17(+0.82%)
Aug 09, 2018
20.90
21.25
20.67
20.82
7,570,400
-0.21(-1.00%)
Aug 08, 2018
21.25
21.34
20.84
21.03
7,190,059
-1.09(-4.93%)
Aug 07, 2018
22.50
22.51
22.00
22.12
4,976,851
-0.93(-4.03%)
Aug 06, 2018
23.35
23.42
22.92
23.05
3,214,690
-0.23(-0.99%)
Aug 03, 2018
23.32
23.59
22.90
23.28
6,475,500
-0.83(-3.44%)
Aug 02, 2018
25.66
25.70
23.76
24.11
5,673,525
-1.49(-5.82%)
Aug 01, 2018
25.45
25.80
25.02
25.60
2,398,337
+0.53(+2.11%)
Jul 31, 2018
23.78
25.26
23.78
25.07
3,790,282
+0.46(+1.87%)
Jul 30, 2018
25.18
25.45
24.19
24.61
2,695,685
-0.42(-1.68%)
Jul 27, 2018
25.01
25.21
24.65
25.03
3,009,900
-0.57(-2.23%)
Jul 26, 2018
25.78
25.94
25.19
25.60
2,996,320
-0.18(-0.70%)
Jul 25, 2018
25.78
26.06
25.65
25.78
1,795,194
-0.90(-3.37%)
Jul 24, 2018
27.31
27.46
26.68
26.68
1,687,194
-0.83(-3.02%)
Jul 23, 2018
27.48
27.79
27.37
27.51
2,901,804
+0.89(+3.34%)
Jul 20, 2018
26.01
26.70
25.98
26.62
1,946,656
+0.24(+0.91%)
Jul 19, 2018
28.20
28.38
26.16
26.38
4,758,956
-1.12(-4.07%)
Jul 18, 2018
27.32
27.85
27.22
27.50
2,952,358
+0.13(+0.47%)
Jul 17, 2018
26.62
27.45
26.53
27.37
3,146,002
+0.87(+3.28%)
Jul 16, 2018
26.66
27.11
26.24
26.50
4,133,310
+0.14(+0.53%)
Jul 13, 2018
26.08
26.83
26.07
26.36
4,818,510
+0.83(+3.25%)
Jul 12, 2018
25.24
25.80
24.84
25.53
4,704,350
+0.65(+2.61%)
Jul 11, 2018
25.16
25.47
24.72
24.88
3,253,991
-1.13(-4.34%)
Jul 10, 2018
24.98
26.05
24.92
26.01
4,214,466
+1.21(+4.88%)
Jul 09, 2018
24.55
25.12
24.49
24.80
3,008,130
+0.67(+2.78%)
Jul 06, 2018
24.71
24.92
24.02
24.13
2,416,150
-0.66(-2.66%)
Jul 05, 2018
24.20
24.80
24.17
24.79
4,035,457
+1.44(+6.17%)
Jul 03, 2018
23.35
23.35
23.35
0
-0.61(-2.55%)
Jul 02, 2018
23.85
24.25
23.79
23.96
6,145,548
+1.36(+6.02%)
Jun 29, 2018
22.88
22.16
22.60
6,339,946
+0.60(+2.73%)
Jun 28, 2018
20.92
22.44
20.56
22.00
9,479,148
+0.70(+3.29%)
Jun 27, 2018
21.34
21.96
21.00
21.30
7,461,114
-1.04(-4.66%)
Jun 26, 2018
22.90
23.16
22.26
22.34
2,670,035
-0.21(-0.93%)
Jun 25, 2018
23.00
23.13
22.55
22.55
4,007,330
+0.33(+1.49%)
Jun 22, 2018
22.32
22.63
22.00
22.22
4,936,561
+0.63(+2.92%)
Jun 21, 2018
21.14
22.20
20.89
21.59
6,694,275
-0.19(-0.87%)
Jun 20, 2018
21.88
22.15
21.70
21.78
5,208,262
-1.11(-4.85%)
Jun 19, 2018
22.83
23.49
22.82
22.89
8,448,889
+0.94(+4.28%)
Jun 18, 2018
21.47
22.22
21.18
21.95
8,509,665
+1.20(+5.78%)
Jun 15, 2018
22.12
20.71
20.75
11,547,203
-1.37(-6.19%)
Jun 14, 2018
22.37
22.98
21.98
22.12
7,763,603
-0.28(-1.25%)
Jun 13, 2018
22.50
22.50
22.00
22.40
8,414,578
-0.35(-1.54%)
Jun 12, 2018
22.70
23.24
22.57
22.75
4,858,677
+0.11(+0.49%)
Jun 11, 2018
22.38
22.94
22.27
22.64
5,659,002
-0.88(-3.74%)
Jun 08, 2018
23.98
24.20
23.51
23.52
5,425,669
+0.59(+2.57%)
Jun 07, 2018
22.41
23.11
22.05
22.93
8,336,004
-0.79(-3.33%)
Jun 06, 2018
24.30
23.72
3,212,091
-0.25(-1.04%)
Jun 05, 2018
24.04
24.11
23.57
23.97
5,641,015
+0.96(+4.17%)
Jun 04, 2018
22.60
23.13
22.28
23.01
4,680,840
+0.97(+4.40%)
Jun 01, 2018
22.46
22.80
21.95
22.04
4,612,913
-0.40(-1.78%)
May 31, 2018
23.03
23.04
21.65
22.44
9,871,418
-1.54(-6.42%)
May 30, 2018
24.30
24.43
23.86
23.98
3,888,793
+0.27(+1.14%)
May 29, 2018
23.79
24.58
23.62
23.71
9,277,814
+1.35(+6.04%)
May 25, 2018
22.36
22.36
22.36
0
+0.13(+0.58%)
May 24, 2018
22.68
22.85
22.08
22.23
5,002,287
-0.26(-1.16%)
May 23, 2018
22.67
22.76
22.12
22.49
7,243,187
-0.62(-2.68%)
May 22, 2018
24.06
24.26
22.86
23.11
7,684,081
-1.90(-7.60%)
May 21, 2018
24.78
25.35
24.60
25.01
3,820,150
+0.20(+0.81%)
May 18, 2018
24.51
24.83
24.01
24.81
4,155,387
+0.20(+0.81%)
May 17, 2018
26.21
26.36
24.31
24.61
7,895,391
-1.21(-4.69%)
May 16, 2018
25.56
25.90
25.38
25.82
3,320,138
+0.49(+1.93%)
May 15, 2018
24.79
25.54
24.72
25.33
5,378,436
+0.09(+0.36%)
May 14, 2018
26.16
26.18
25.06
25.24
5,423,299
-0.70(-2.70%)
May 11, 2018
26.20
26.51
25.86
25.94
4,454,904
-0.20(-0.77%)
May 10, 2018
27.33
27.70
25.82
26.14
8,833,350
-2.01(-7.14%)
May 09, 2018
28.24
28.38
27.60
28.15
1,568,049
+0.06(+0.21%)
May 08, 2018
28.04
29.00
27.77
28.09
2,584,216
-0.08(-0.28%)
May 07, 2018
27.58
28.32
27.25
28.17
3,094,512
-0.55(-1.92%)
May 04, 2018
28.35
29.19
28.19
28.72
2,921,808
+0.52(+1.84%)
May 03, 2018
28.45
29.20
28.19
28.20
4,592,557
+0.66(+2.40%)
May 02, 2018
27.26
27.83
27.10
27.54
3,679,167
+1.24(+4.71%)
May 01, 2018
26.18
27.07
25.86
26.30
5,024,693
-1.06(-3.87%)
Apr 30, 2018
28.04
28.43
27.27
27.36
4,716,666
+0.19(+0.70%)
Apr 27, 2018
26.69
27.27
26.59
27.17
4,678,140
+1.46(+5.68%)
Apr 26, 2018
26.22
26.29
25.28
25.71
6,223,669
-0.41(-1.57%)
Apr 25, 2018
26.54
26.92
26.10
26.12
3,801,744
-0.06(-0.23%)
Apr 24, 2018
26.75
26.86
26.08
26.18
4,967,005
-1.03(-3.79%)
Apr 23, 2018
27.81
27.81
26.98
27.21
2,357,070
-0.29(-1.05%)
Apr 20, 2018
29.03
29.12
27.32
27.50
4,008,181
-1.90(-6.46%)
Apr 19, 2018
29.08
29.89
27.83
29.40
5,413,222
+1.93(+7.03%)
Apr 18, 2018
26.67
27.83
26.20
27.47
4,350,534
-0.16(-0.58%)
Apr 17, 2018
27.43
27.70
26.99
27.63
2,334,830
+0.36(+1.32%)
Apr 16, 2018
27.06
27.37
26.57
27.27
2,914,252
-0.49(-1.77%)
Apr 13, 2018
27.74
27.98
27.10
27.76
4,516,979
-1.46(-5.00%)
Apr 12, 2018
29.33
30.03
28.98
29.22
2,085,272
-0.50(-1.68%)
Apr 11, 2018
29.37
29.86
29.13
29.72
1,485,544
-0.32(-1.07%)
Apr 10, 2018
29.98
30.48
29.78
30.04
1,906,143
+1.23(+4.27%)
Apr 09, 2018
29.14
30.60
28.65
28.81
2,312,906
+0.00(+0.00%)
Apr 06, 2018
28.62
28.94
28.43
28.81
1,417,266
-0.62(-2.11%)
Apr 05, 2018
28.81
30.05
28.56
29.43
2,125,920
+0.90(+3.15%)
Apr 04, 2018
27.90
28.76
27.33
28.53
2,488,176
-0.35(-1.21%)
Apr 03, 2018
29.17
29.29
28.57
28.88
1,623,608
-0.77(-2.60%)
Apr 02, 2018
29.54
30.32
29.27
29.65
2,637,616
+1.92(+6.92%)
Mar 29, 2018
27.73
27.73
27.73
0
-1.02(-3.55%)
Mar 28, 2018
28.86
29.17
28.55
28.75
1,463,696
+0.28(+0.98%)
Mar 27, 2018
29.32
30.04
28.20
28.47
2,453,411
-1.41(-4.72%)
Mar 26, 2018
30.54
30.75
29.61
29.88
1,974,746
-1.45(-4.63%)
Mar 23, 2018
31.43
31.46
30.47
31.33
1,977,752
+0.73(+2.39%)
Mar 22, 2018
29.88
30.61
29.11
30.60
2,165,975
+0.77(+2.58%)
Mar 21, 2018
28.54
30.16
28.25
29.83
1,927,523
+0.93(+3.22%)
Mar 20, 2018
29.11
29.59
28.35
28.90
1,914,467
-0.62(-2.10%)
Mar 19, 2018
29.72
29.94
29.42
29.52
1,695,054
+1.29(+4.57%)
Mar 16, 2018
28.85
28.98
28.14
28.23
1,601,812
-0.33(-1.16%)
Mar 15, 2018
26.95
29.12
26.90
28.56
2,648,005
+1.48(+5.47%)
Mar 14, 2018
27.46
27.86
27.05
27.08
2,626,595
+1.26(+4.88%)
Mar 13, 2018
25.87
26.25
25.71
25.82
2,082,842
-0.13(-0.50%)
Mar 12, 2018
26.06
26.85
25.40
25.95
3,674,293
-1.54(-5.60%)
Mar 09, 2018
27.39
27.59
27.02
27.49
2,168,821
+0.61(+2.27%)
Mar 08, 2018
26.20
27.23
26.13
26.88
2,645,137
+0.98(+3.78%)
Mar 07, 2018
26.37
25.82
25.90
2,749,217
-0.90(-3.36%)
Mar 06, 2018
27.30
27.74
26.76
26.80
3,088,473
-1.53(-5.40%)
Mar 05, 2018
28.34
28.93
28.03
28.33
2,494,049
+0.13(+0.46%)
Mar 02, 2018
28.39
28.70
28.02
28.20
1,927,656
-0.50(-1.74%)
Mar 01, 2018
28.81
29.50
27.51
28.70
3,656,667
-0.70(-2.38%)
Feb 28, 2018
28.65
29.69
28.27
29.40
2,307,609
+0.53(+1.84%)
Feb 27, 2018
29.98
29.98
28.48
28.87
2,491,050
-0.06(-0.21%)
Feb 26, 2018
28.61
30.43
28.53
28.93
2,863,442
-0.64(-2.16%)
Feb 23, 2018
30.26
30.90
29.45
29.57
2,957,793
-0.31(-1.04%)
Feb 22, 2018
29.40
30.11
28.89
29.88
2,399,336
+0.61(+2.08%)
Feb 21, 2018
29.06
29.75
28.48
29.27
3,010,966
-0.54(-1.81%)
Feb 20, 2018
29.85
30.40
29.41
29.81
3,331,695
-2.07(-6.49%)
Feb 16, 2018
31.88
31.88
31.88
0
+0.71(+2.28%)
Feb 15, 2018
31.85
32.22
30.43
31.17
3,310,335
+0.57(+1.86%)
Feb 14, 2018
32.10
32.24
30.33
30.60
3,285,010
-0.29(-0.94%)
Feb 13, 2018
30.85
31.40
29.94
30.89
4,845,062
-1.54(-4.75%)
Feb 12, 2018
32.76
32.92
31.96
32.43
3,399,204
+1.29(+4.14%)
Feb 09, 2018
30.61
32.29
30.44
31.14
5,898,368
+2.37(+8.24%)
Feb 08, 2018
27.77
29.08
26.92
28.77
5,850,052
+0.09(+0.31%)
Feb 07, 2018
28.34
28.95
27.63
28.68
7,510,190
+1.82(+6.78%)
Feb 06, 2018
28.35
28.40
26.63
26.86
6,797,981
-0.31(-1.14%)
Feb 05, 2018
25.94
27.50
25.82
27.17
12,347,055
+3.01(+12.46%)
Feb 02, 2018
24.49
24.81
23.87
24.16
9,802,325
+0.41(+1.73%)
Feb 01, 2018
23.30
24.82
22.96
23.75
24,716,200
+1.75(+7.95%)
Jan 31, 2018
20.45
22.14
20.30
22.00
27,693,768
+3.55(+19.24%)
Jan 30, 2018
17.91
18.59
17.14
18.45
18,277,260
+0.11(+0.60%)
Jan 29, 2018
19.95
20.00
18.22
18.34
18,942,142
-0.12(-0.65%)
Jan 26, 2018
18.57
18.75
18.02
18.46
21,959,788
-1.32(-6.67%)
Jan 25, 2018
19.58
20.29
18.52
19.78
23,671,000
-1.14(-5.45%)
Jan 24, 2018
20.15
21.34
19.19
20.92
19,043,736
+0.48(+2.35%)
Jan 23, 2018
21.34
21.78
19.27
20.44
25,084,028
-2.99(-12.76%)
Jan 22, 2018
24.06
24.21
23.38
23.43
9,498,956
+0.01(+0.04%)
Jan 19, 2018
22.93
23.81
22.23
23.42
11,969,174
+1.03(+4.60%)
Jan 18, 2018
22.17
24.20
22.07
22.39
15,927,209
+0.70(+3.23%)
Jan 17, 2018
22.21
22.75
21.38
21.69
15,403,379
-1.81(-7.70%)
Jan 16, 2018
24.00
24.81
22.84
23.50
12,068,083
+0.72(+3.16%)
Jan 12, 2018
22.78
22.78
22.78
0
-1.87(-7.59%)
Jan 11, 2018
25.63
26.68
24.30
24.65
17,145,242
-3.64(-12.87%)
Jan 10, 2018
26.77
29.29
26.31
28.29
6,711,053
+1.32(+4.89%)
Jan 09, 2018
29.90
30.78
26.57
26.97
7,483,572
-3.91(-12.66%)
Jan 08, 2018
30.68
32.11
29.91
30.88
6,644,547
-0.93(-2.92%)
Jan 05, 2018
32.15
32.60
31.33
31.81
7,539,620
+2.43(+8.27%)
Jan 04, 2018
26.04
30.24
25.16
29.38
10,227,876
+3.20(+12.22%)
Jan 03, 2018
25.91
27.09
25.58
26.18
5,837,416
+1.02(+4.05%)
Jan 02, 2018
24.65
27.14
24.50
25.16
9,963,435
-2.34(-8.51%)
Dec 29, 2017
27.50
27.50
27.50
0
-1.09(-3.81%)
Dec 28, 2017
30.47
30.82
27.63
28.59
10,076,462
-7.22(-20.16%)
Dec 27, 2017
35.55
37.10
35.21
35.81
3,749,922
-4.12(-10.32%)
Dec 26, 2017
38.89
40.28
37.40
39.93
2,688,727
+0.93(+2.38%)
Dec 22, 2017
40.45
40.66
38.82
39.00
2,074,856
-2.95(-7.03%)
Dec 21, 2017
41.30
42.92
39.48
41.95
2,796,450
+1.79(+4.46%)
Dec 20, 2017
38.44
41.47
38.41
40.16
1,725,239
+3.06(+8.25%)
Dec 19, 2017
35.98
38.10
34.96
37.10
2,344,000
+1.12(+3.11%)
Dec 18, 2017
35.89
36.33
34.11
35.98
2,506,946
-4.92(-12.03%)
Dec 15, 2017
38.58
42.74
38.21
40.90
3,096,653
+2.69(+7.04%)
Dec 14, 2017
38.29
40.28
37.60
38.21
2,110,423
+0.24(+0.63%)
Dec 13, 2017
37.80
39.88
35.95
37.97
2,326,394
-0.27(-0.71%)
Dec 12, 2017
33.54
38.99
33.38
38.24
2,805,025
+3.75(+10.87%)
Dec 11, 2017
33.69
34.70
33.07
34.49
2,494,073
-1.01(-2.85%)
Dec 08, 2017
34.90
36.22
34.73
35.50
2,412,647
-0.34(-0.95%)
Dec 07, 2017
33.94
36.56
33.89
35.84
3,003,113
+4.48(+14.29%)
Dec 06, 2017
30.38
32.14
30.33
31.36
2,718,734
+0.11(+0.35%)
Dec 05, 2017
31.55
32.31
30.66
31.25
5,396,030
+1.99(+6.80%)
Dec 04, 2017
27.67
30.08
27.67
29.26
5,413,609
+2.21(+8.17%)
Dec 01, 2017
26.44
27.28
25.81
27.05
3,825,739
-0.56(-2.03%)
Nov 30, 2017
26.68
28.57
26.53
27.61
7,043,964
+2.93(+11.87%)
Nov 29, 2017
23.90
25.15
23.87
24.68
5,226,388
-1.12(-4.34%)
Nov 28, 2017
26.86
26.92
25.12
25.80
4,585,532
-2.91(-10.14%)
Nov 27, 2017
29.77
30.05
28.37
28.71
3,239,748
-3.42(-10.64%)
Nov 24, 2017
30.09
32.70
30.01
32.13
3,689,238
+3.81(+13.45%)
Nov 22, 2017
28.18
28.55
27.62
28.32
3,759,682
+1.31(+4.85%)
Nov 21, 2017
26.39
27.14
25.87
27.01
2,617,732
+0.60(+2.27%)
Nov 20, 2017
26.41
26.60
25.76
26.41
4,213,589
+1.85(+7.53%)
Nov 17, 2017
25.20
25.65
24.42
24.56
3,897,056
-1.07(-4.17%)
Nov 16, 2017
24.90
26.18
24.86
25.63
5,020,715
+0.21(+0.83%)
Nov 15, 2017
24.51
26.04
23.90
25.42
5,464,408
+0.06(+0.24%)
Nov 14, 2017
25.51
25.70
24.70
25.36
6,885,240
+1.36(+5.67%)
Nov 13, 2017
23.54
24.38
22.36
24.00
7,310,973
+1.36(+6.01%)
Nov 10, 2017
22.95
23.38
22.54
22.64
5,267,394
-0.06(-0.26%)
Nov 09, 2017
22.75
23.68
22.59
22.70
8,064,851
-1.17(-4.90%)
Nov 08, 2017
23.40
23.95
23.19
23.87
4,804,696
-0.07(-0.29%)
Nov 07, 2017
24.83
25.22
23.42
23.94
4,698,839
-0.98(-3.93%)
Nov 06, 2017
26.14
26.38
24.17
24.92
6,777,507
-3.78(-13.17%)
Nov 03, 2017
28.90
29.30
28.33
28.70
3,017,561
-1.45(-4.81%)
Nov 02, 2017
30.89
31.19
29.51
30.15
3,436,961
-1.11(-3.55%)
Nov 01, 2017
32.75
32.77
31.17
31.26
1,793,231
+0.19(+0.61%)
Oct 31, 2017
30.16
31.88
30.12
31.07
3,627,326
+2.19(+7.58%)
Oct 30, 2017
29.25
29.52
28.22
28.88
2,617,835
-0.38(-1.30%)
Oct 27, 2017
29.10
29.94
28.95
29.26
4,368,063
+2.15(+7.93%)
Oct 26, 2017
27.09
27.33
26.47
27.11
2,816,872
+1.05(+4.03%)
Oct 25, 2017
26.06
26.47
25.38
26.06
3,083,682
+1.30(+5.25%)
Oct 24, 2017
25.00
25.51
24.75
24.76
3,645,497
-0.29(-1.16%)
Oct 23, 2017
24.54
25.22
24.20
25.05
6,425,292
-0.97(-3.73%)
Oct 20, 2017
26.27
26.64
25.31
26.02
3,265,389
-0.08(-0.31%)
Oct 19, 2017
26.90
28.29
25.71
26.10
4,613,697
-0.30(-1.14%)
Oct 18, 2017
26.41
27.03
26.31
26.40
3,516,586
+0.30(+1.15%)
Oct 17, 2017
24.68
26.10
24.05
26.10
4,691,751
+0.54(+2.11%)
Oct 16, 2017
26.43
26.58
25.33
25.56
4,457,172
+0.84(+3.40%)
Oct 13, 2017
24.34
25.05
24.12
24.72
4,206,203
-0.36(-1.44%)
Oct 12, 2017
26.10
26.25
24.51
25.08
7,972,911
-1.89(-7.01%)
Oct 11, 2017
25.61
27.40
25.55
26.97
3,549,722
-0.32(-1.17%)
Oct 10, 2017
27.69
27.86
27.12
27.29
2,204,166
-1.47(-5.11%)
Oct 09, 2017
27.87
28.97
27.78
28.76
1,822,326
+0.91(+3.27%)
Oct 06, 2017
26.87
28.13
26.78
27.85
2,572,958
+0.87(+3.22%)
Oct 05, 2017
25.50
27.10
24.60
26.98
3,695,886
+1.03(+3.97%)
Oct 04, 2017
25.58
26.23
25.26
25.95
3,061,036
-1.03(-3.82%)
Oct 03, 2017
27.00
27.28
26.35
26.98
1,922,491
+0.66(+2.51%)
Oct 02, 2017
26.00
27.21
26.00
26.32
4,335,484
+2.20(+9.12%)
Sep 29, 2017
24.48
24.57
23.84
24.12
2,998,808
+0.17(+0.71%)
Sep 28, 2017
23.75
24.49
22.70
23.95
4,967,600
+0.84(+3.63%)
Sep 27, 2017
23.40
23.11
3,558,313
-1.65(-6.66%)
Sep 26, 2017
24.30
25.26
24.28
24.76
2,181,735
-0.05(-0.20%)
Sep 25, 2017
24.55
25.13
24.15
24.81
3,651,812
+0.55(+2.27%)
Sep 22, 2017
24.17
24.33
23.76
24.26
4,134,096
+0.11(+0.46%)
Sep 21, 2017
22.72
24.54
22.72
24.15
10,781,674
+2.42(+11.14%)
Sep 20, 2017
20.90
21.82
20.70
21.73
4,720,890
+0.61(+2.89%)
Sep 19, 2017
20.64
21.21
20.53
21.12
3,968,262
+0.48(+2.33%)
Sep 18, 2017
21.17
21.35
20.46
20.64
8,571,752
-2.29(-9.99%)
Sep 15, 2017
23.10
23.51
22.74
22.93
5,215,865
+0.62(+2.78%)
Sep 14, 2017
22.86
23.01
21.58
22.31
7,515,489
-0.36(-1.59%)
Sep 13, 2017
22.49
22.76
22.05
22.67
7,523,670
-1.09(-4.59%)
Sep 12, 2017
23.35
23.89
22.68
23.76
6,324,985
-1.31(-5.23%)
Sep 11, 2017
25.34
25.72
24.90
25.07
1,849,774
-1.19(-4.53%)
Sep 08, 2017
25.58
26.68
25.45
26.26
3,803,758
+1.88(+7.71%)
Sep 07, 2017
23.59
24.64
23.53
24.38
3,795,581
+0.63(+2.65%)
Sep 06, 2017
23.52
24.37
23.37
23.75
2,645,297
-0.73(-2.98%)
Sep 05, 2017
24.52
24.66
24.16
24.48
3,175,841
+1.80(+7.94%)
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
.