Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

16.52 -0.45 (-2.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.396 4.434 4.329 4.419 67,816 +0.02(+0.51%)
Sep 29, 2016 4.554 4.598 4.381 4.396 52,510 -0.19(-4.08%)
Sep 28, 2016 4.531 4.598 4.494 4.583 24,600 +0.05(+1.16%)
Sep 27, 2016 4.636 4.636 4.509 4.531 10,126 -0.04(-0.98%)
Sep 26, 2016 4.591 4.613 4.546 4.576 20,796 -0.02(-0.49%)
Sep 23, 2016 4.628 4.628 4.591 4.598 24,785 -0.02(-0.49%)
Sep 22, 2016 4.583 4.621 4.583 4.621 34,638 +0.05(+1.15%)
Sep 21, 2016 4.449 4.606 4.419 4.569 26,508 +0.11(+2.52%)
Sep 20, 2016 4.613 4.613 4.441 4.456 30,003 -0.14(-3.09%)
Sep 19, 2016 4.426 4.613 4.426 4.598 59,396 +0.16(+3.72%)
Sep 16, 2016 4.479 4.479 4.261 4.434 162,835 +0.04(+1.02%)
Sep 15, 2016 4.651 4.651 4.374 4.389 59,400 -0.18(-3.93%)
Sep 14, 2016 4.501 4.628 4.308 4.569 102,745 +0.19(+4.27%)
Sep 13, 2016 4.591 4.628 4.381 4.381 123,555 -0.26(-5.65%)
Sep 12, 2016 4.456 4.643 4.456 4.643 83,817 +0.14(+3.16%)
Sep 09, 2016 4.628 4.628 4.494 4.501 58,035 -0.16(-3.53%)
Sep 08, 2016 4.613 4.673 4.591 4.666 41,384 +0.05(+1.14%)
Sep 07, 2016 4.636 4.681 4.606 4.613 63,109 -0.07(-1.44%)
Sep 06, 2016 4.658 4.681 4.561 4.681 41,390 +0.02(+0.48%)
Sep 02, 2016 4.613 4.658 4.658 4.658 95,201 +0.06(+1.30%)
Sep 01, 2016 4.778 4.816 4.583 4.598 70,390 -0.18(-3.76%)
Aug 31, 2016 4.756 4.786 4.673 4.778 33,546 +0.04(+0.79%)
Aug 30, 2016 4.711 4.786 4.681 4.741 77,383 +0.07(+1.44%)
Aug 29, 2016 4.636 4.681 4.587 4.673 18,506 +0.06(+1.30%)
Aug 26, 2016 4.801 4.868 4.539 4.613 65,967 -0.04(-0.81%)
Aug 25, 2016 4.561 4.688 4.561 4.651 38,446 +0.10(+2.14%)
Aug 24, 2016 4.643 4.793 4.539 4.554 79,213 +0.02(+0.50%)
Aug 23, 2016 4.868 5.063 4.509 4.531 163,716 -0.34(-6.92%)
Aug 22, 2016 5.010 5.048 4.801 4.868 47,289 -0.18(-3.56%)
Aug 19, 2016 5.078 5.115 4.988 5.048 24,108 -0.04(-0.88%)
Aug 18, 2016 5.108 5.160 5.033 5.093 61,473 +0.04(+0.74%)
Aug 17, 2016 5.070 5.119 5.003 5.055 54,887 -0.01(-0.30%)
Aug 16, 2016 5.108 5.108 5.010 5.070 28,901 -0.09(-1.74%)
Aug 15, 2016 4.883 5.168 4.883 5.160 62,964 +0.31(+6.49%)
Aug 12, 2016 4.846 5.024 4.794 4.846 89,387 +0.03(+0.62%)
Aug 11, 2016 4.912 5.075 4.816 4.816 93,719 -0.06(-1.22%)
Aug 10, 2016 5.214 5.231 4.838 4.875 62,824 -0.35(-6.68%)
Aug 09, 2016 5.328 5.377 5.187 5.224 41,777 -0.10(-1.81%)
Aug 08, 2016 4.964 5.556 4.890 5.321 110,710 +0.34(+6.86%)
Aug 05, 2016 4.719 4.994 4.719 4.979 39,098 +0.22(+4.68%)
Aug 04, 2016 4.823 5.061 4.749 4.757 74,764 +0.10(+2.07%)
Aug 03, 2016 4.623 4.712 4.437 4.660 110,024 +0.05(+1.13%)
Aug 02, 2016 4.719 4.719 4.571 4.608 60,726 -0.09(-1.90%)
Aug 01, 2016 4.764 4.779 4.593 4.697 34,144 -0.07(-1.40%)
Jul 29, 2016 4.734 4.846 4.645 4.764 28,441 +0.02(+0.47%)
Jul 28, 2016 5.076 5.076 4.638 4.742 180,563 -0.30(-6.03%)
Jul 27, 2016 5.001 5.061 4.949 5.046 34,665 +0.08(+1.64%)
Jul 26, 2016 5.231 5.231 4.912 4.964 81,667 -0.29(-5.51%)
Jul 25, 2016 4.957 5.298 4.942 5.254 110,783 +0.24(+4.73%)
Jul 22, 2016 5.031 5.061 4.890 5.016 56,087 +0.00(+0.00%)
Jul 21, 2016 5.231 5.246 5.001 5.016 110,750 -0.24(-4.52%)
Jul 20, 2016 5.172 5.283 5.061 5.254 27,128 +0.05(+1.00%)
Jul 19, 2016 5.187 5.261 5.113 5.202 77,065 +0.01(+0.14%)
Jul 18, 2016 5.298 5.298 5.157 5.194 53,671 -0.09(-1.69%)
Jul 15, 2016 5.298 5.313 5.135 5.283 104,779 +0.04(+0.85%)
Jul 14, 2016 5.124 5.296 5.098 5.239 53,108 +0.14(+2.77%)
Jul 13, 2016 5.083 5.128 4.979 5.098 52,486 +0.10(+1.93%)
Jul 12, 2016 4.790 5.128 4.771 5.001 71,953 +0.22(+4.50%)
Jul 11, 2016 4.786 4.838 4.616 4.786 98,315 +0.02(+0.47%)
Jul 08, 2016 4.571 4.771 4.623 4.764 57,269 +0.14(+3.05%)
Jul 07, 2016 4.846 4.868 4.586 4.623 69,876 -0.20(-4.15%)
Jul 06, 2016 4.727 4.838 4.727 4.823 102,992 +0.00(+0.00%)
Jul 05, 2016 5.009 5.009 4.786 4.823 92,525 -0.19(-3.85%)
Jul 01, 2016 5.039 5.016 5.016 5.016 58,082 -0.01(-0.15%)
Jun 30, 2016 4.927 5.046 4.920 5.024 86,183 +0.06(+1.20%)
Jun 29, 2016 4.994 5.001 4.909 4.964 100,950 +0.02(+0.45%)
Jun 28, 2016 4.883 5.068 4.875 4.942 67,531 +0.10(+2.15%)
Jun 27, 2016 4.883 4.942 4.734 4.838 65,312 -0.04(-0.76%)
Jun 24, 2016 4.823 4.972 4.823 4.875 292,960 -0.12(-2.38%)
Jun 23, 2016 5.009 5.142 4.905 4.994 103,806 +0.01(+0.30%)
Jun 22, 2016 5.142 5.142 4.853 4.979 107,256 -0.18(-3.45%)
Jun 21, 2016 5.194 5.246 5.120 5.157 35,629 -0.06(-1.14%)
Jun 20, 2016 5.335 5.335 5.194 5.217 93,921 -0.04(-0.71%)
Jun 17, 2016 5.350 5.365 5.135 5.254 131,878 -0.08(-1.53%)
Jun 16, 2016 5.283 5.335 5.187 5.335 63,676 +0.04(+0.70%)
Jun 15, 2016 5.306 5.365 5.261 5.298 57,970 +0.04(+0.85%)
Jun 14, 2016 5.365 5.417 5.194 5.254 56,196 -0.11(-2.07%)
Jun 13, 2016 5.499 5.554 5.261 5.365 169,828 -0.12(-2.16%)
Jun 10, 2016 5.477 5.551 5.469 5.484 54,985 -0.04(-0.81%)
Jun 09, 2016 5.462 5.551 5.462 5.528 49,376 -0.01(-0.27%)
Jun 08, 2016 5.506 5.558 5.387 5.543 42,968 +0.04(+0.81%)
Jun 07, 2016 5.536 5.595 5.410 5.499 57,319 -0.02(-0.40%)
Jun 06, 2016 5.454 5.565 5.367 5.521 60,060 +0.10(+1.78%)
Jun 03, 2016 5.580 5.580 5.358 5.424 49,988 -0.14(-2.53%)
Jun 02, 2016 5.847 5.847 5.506 5.565 116,205 -0.29(-4.94%)
Jun 01, 2016 5.521 5.870 5.513 5.855 114,150 +0.24(+4.37%)
May 31, 2016 5.447 5.625 5.424 5.610 66,872 +0.16(+2.86%)
May 27, 2016 5.610 5.454 5.454 5.454 44,875 -0.16(-2.91%)
May 26, 2016 5.476 5.662 5.439 5.617 76,637 +0.12(+2.16%)
May 25, 2016 5.402 5.551 5.343 5.499 89,048 +0.09(+1.65%)
May 24, 2016 5.595 5.729 5.410 5.410 94,477 -0.17(-3.06%)
May 23, 2016 5.640 5.706 5.580 5.580 46,609 -0.09(-1.57%)
May 20, 2016 5.380 5.669 5.365 5.669 57,316 +0.30(+5.67%)
May 19, 2016 5.413 5.417 5.239 5.365 72,899 -0.04(-0.69%)
May 18, 2016 5.432 5.536 5.291 5.402 61,831 +0.01(+0.28%)
May 17, 2016 5.781 5.781 5.254 5.387 74,316 -0.39(-6.80%)
May 16, 2016 5.795 5.877 5.736 5.781 35,306 +0.02(+0.39%)
May 13, 2016 5.714 5.773 5.647 5.758 48,999 +0.05(+0.91%)
May 12, 2016 5.669 5.758 5.513 5.706 41,067 +0.01(+0.13%)
May 11, 2016 5.802 5.857 5.692 5.699 40,084 -0.08(-1.40%)
May 10, 2016 5.751 5.876 5.684 5.780 62,167 -0.04(-0.63%)
May 09, 2016 5.912 5.912 5.758 5.817 104,735 -0.10(-1.74%)
May 06, 2016 5.485 6.016 5.485 5.920 84,920 +0.38(+6.77%)
May 05, 2016 5.544 5.662 5.404 5.544 160,310 +0.22(+4.15%)
May 04, 2016 4.948 5.714 4.874 5.323 331,985 +0.59(+12.44%)
May 03, 2016 5.228 5.301 4.705 4.734 102,608 -0.58(-10.94%)
May 02, 2016 5.463 5.478 5.198 5.316 94,006 -0.11(-2.04%)
Apr 29, 2016 5.670 5.670 5.331 5.427 63,135 -0.26(-4.53%)
Apr 28, 2016 5.824 5.857 5.662 5.684 41,954 -0.15(-2.65%)
Apr 27, 2016 5.957 5.993 5.758 5.839 72,100 -0.10(-1.61%)
Apr 26, 2016 5.846 6.016 5.787 5.935 39,826 +0.09(+1.51%)
Apr 25, 2016 6.038 6.056 5.787 5.846 37,282 -0.18(-3.05%)
Apr 22, 2016 5.993 6.067 5.905 6.030 90,574 +0.06(+0.99%)
Apr 21, 2016 5.949 6.111 5.795 5.971 107,853 +0.04(+0.75%)
Apr 20, 2016 6.030 6.155 5.927 5.927 183,226 -0.18(-2.90%)
Apr 19, 2016 6.089 6.178 5.951 6.104 173,425 -0.03(-0.48%)
Apr 18, 2016 4.896 6.244 4.896 6.133 624,084 +1.27(+26.02%)
Apr 15, 2016 5.051 5.132 4.815 4.867 361,441 -0.17(-3.36%)
Apr 14, 2016 5.228 5.228 4.977 5.036 121,768 -0.18(-3.53%)
Apr 13, 2016 5.198 5.368 5.047 5.220 89,976 +0.03(+0.57%)
Apr 12, 2016 5.485 5.485 4.653 5.191 476,335 -0.32(-5.75%)
Apr 11, 2016 5.382 5.640 5.368 5.508 51,169 +0.10(+1.77%)
Apr 08, 2016 5.441 5.559 5.360 5.412 60,521 +0.03(+0.55%)
Apr 07, 2016 5.250 5.441 5.250 5.382 42,606 +0.08(+1.53%)
Apr 06, 2016 5.250 5.456 5.176 5.301 89,290 +0.15(+3.00%)
Apr 05, 2016 5.368 5.382 5.022 5.147 152,007 -0.22(-4.12%)
Apr 04, 2016 5.427 5.515 5.338 5.368 81,855 -0.15(-2.67%)
Apr 01, 2016 5.530 5.633 5.426 5.515 91,351 -0.09(-1.58%)
Mar 31, 2016 5.765 5.832 5.581 5.603 59,472 -0.18(-3.18%)
Mar 30, 2016 5.876 5.964 5.728 5.787 65,515 -0.07(-1.13%)
Mar 29, 2016 5.670 5.927 5.611 5.854 107,214 +0.16(+2.85%)
Mar 28, 2016 5.773 5.846 5.625 5.692 50,551 -0.07(-1.15%)
Mar 24, 2016 5.537 5.758 5.758 5.758 50,251 +0.15(+2.76%)
Mar 23, 2016 5.957 6.038 5.603 5.603 68,640 -0.33(-5.58%)
Mar 22, 2016 5.787 6.016 5.706 5.935 94,299 +0.14(+2.41%)
Mar 21, 2016 5.905 6.012 5.795 5.795 70,003 -0.12(-1.99%)
Mar 18, 2016 5.839 5.935 5.773 5.912 82,741 +0.12(+2.03%)
Mar 17, 2016 5.728 5.854 5.728 5.795 88,538 +0.03(+0.51%)
Mar 16, 2016 5.736 5.839 5.706 5.765 102,193 -0.01(-0.13%)
Mar 15, 2016 5.743 5.817 5.721 5.773 72,822 -0.01(-0.25%)
Mar 14, 2016 6.001 6.001 5.743 5.787 209,846 -0.21(-3.44%)
Mar 11, 2016 5.854 5.993 5.846 5.993 101,701 +0.15(+2.52%)
Mar 10, 2016 6.119 6.185 5.809 5.846 128,238 -0.25(-4.11%)
Mar 09, 2016 6.347 6.362 5.817 6.097 307,252 -0.44(-6.76%)
Mar 08, 2016 7.459 7.492 6.369 6.538 191,432 -1.06(-13.95%)
Mar 07, 2016 7.407 7.782 7.407 7.599 91,616 +0.17(+2.28%)
Mar 04, 2016 7.385 7.385 7.201 7.429 97,837 +0.02(+0.30%)
Mar 03, 2016 6.995 7.429 6.980 7.407 97,741 +0.41(+5.89%)
Mar 02, 2016 6.811 6.995 6.796 6.995 53,995 +0.17(+2.48%)
Mar 01, 2016 6.767 6.929 6.708 6.826 76,176 +0.00(+0.00%)
Feb 29, 2016 6.811 6.973 6.811 6.826 81,914 +0.01(+0.11%)
Feb 26, 2016 6.833 7.039 6.781 6.818 75,936 -0.03(-0.43%)
Feb 25, 2016 6.774 6.855 6.671 6.848 60,540 +0.07(+1.09%)
Feb 24, 2016 6.583 6.840 6.373 6.774 57,875 +0.12(+1.77%)
Feb 23, 2016 6.840 6.840 6.568 6.656 92,428 -0.18(-2.69%)
Feb 22, 2016 6.965 7.149 6.840 6.840 50,020 -0.03(-0.43%)
Feb 19, 2016 7.024 7.149 6.796 6.870 48,554 -0.17(-2.41%)
Feb 18, 2016 7.157 7.201 6.980 7.039 64,428 -0.09(-1.24%)
Feb 17, 2016 6.796 7.289 6.796 7.127 119,197 +0.35(+5.10%)
Feb 16, 2016 6.553 6.796 6.546 6.781 96,108 +0.29(+4.42%)
Feb 12, 2016 6.340 6.494 6.494 6.494 76,734 +0.19(+3.04%)
Feb 11, 2016 6.148 6.406 6.052 6.303 88,084 +0.04(+0.59%)
Feb 10, 2016 6.178 6.340 6.074 6.266 55,710 +0.11(+1.79%)
Feb 09, 2016 6.038 6.288 6.008 6.155 50,755 +0.03(+0.48%)
Feb 08, 2016 5.898 6.170 5.846 6.126 75,701 +0.17(+2.84%)
Feb 05, 2016 6.170 6.321 5.927 5.957 68,588 -0.26(-4.15%)
Feb 04, 2016 6.185 6.236 6.023 6.214 92,208 +0.04(+0.60%)
Feb 03, 2016 6.185 6.259 6.001 6.178 90,130 +0.04(+0.72%)
Feb 02, 2016 5.951 6.141 5.910 6.133 99,049 +0.01(+0.24%)
Feb 01, 2016 6.141 6.177 5.973 6.119 152,308 -0.03(-0.48%)
Jan 29, 2016 6.075 6.214 6.075 6.148 164,164 +0.14(+2.31%)
Jan 28, 2016 6.046 6.155 5.951 6.009 47,584 +0.08(+1.36%)
Jan 27, 2016 6.104 6.155 5.914 5.929 66,095 -0.18(-2.87%)
Jan 26, 2016 6.024 6.148 5.958 6.104 61,706 +0.13(+2.20%)
Jan 25, 2016 6.338 6.397 5.958 5.973 80,718 -0.40(-6.31%)
Jan 22, 2016 6.104 6.426 5.958 6.375 125,045 +0.39(+6.60%)
Jan 21, 2016 5.856 6.214 5.768 5.980 139,626 +0.22(+3.81%)
Jan 20, 2016 5.475 5.803 5.117 5.761 125,267 +0.28(+5.07%)
Jan 19, 2016 5.680 5.680 5.344 5.483 126,389 -0.18(-3.23%)
Jan 15, 2016 5.717 5.666 5.666 5.666 131,457 -0.23(-3.85%)
Jan 14, 2016 5.921 6.082 5.724 5.892 148,901 -0.04(-0.74%)
Jan 13, 2016 6.177 6.309 5.841 5.936 114,812 -0.24(-3.91%)
Jan 12, 2016 6.550 6.603 5.870 6.177 130,194 -0.34(-5.16%)
Jan 11, 2016 6.806 7.018 6.338 6.514 145,763 -0.27(-3.99%)
Jan 08, 2016 6.799 6.886 6.704 6.784 71,974 +0.04(+0.65%)
Jan 07, 2016 6.821 6.937 6.477 6.740 89,827 -0.20(-2.85%)
Jan 06, 2016 7.106 7.171 6.799 6.938 102,584 -0.26(-3.65%)
Jan 05, 2016 7.603 7.603 6.952 7.201 119,301 -0.34(-4.55%)
Jan 04, 2016 8.005 8.056 7.457 7.544 131,989 -0.61(-7.44%)
Dec 31, 2015 7.968 8.151 8.151 8.151 76,877 +0.18(+2.20%)
Dec 30, 2015 8.041 8.270 7.917 7.976 65,537 -0.10(-1.27%)
Dec 29, 2015 8.041 8.129 7.924 8.078 44,523 +0.04(+0.55%)
Dec 28, 2015 8.034 8.034 7.902 8.034 46,089 -0.10(-1.26%)
Dec 24, 2015 8.210 8.136 8.136 8.136 107,655 +0.01(+0.18%)
Dec 23, 2015 8.385 8.590 7.976 8.122 205,984 -0.25(-2.97%)
Dec 22, 2015 7.932 8.392 7.866 8.370 110,143 +0.37(+4.66%)
Dec 21, 2015 7.924 8.027 7.508 7.998 124,753 +0.16(+2.05%)
Dec 18, 2015 7.471 7.873 7.427 7.837 314,051 +0.37(+4.89%)
Dec 17, 2015 7.230 7.559 7.047 7.471 197,538 +0.21(+2.92%)
Dec 16, 2015 6.769 7.281 6.755 7.259 113,216 +0.52(+7.70%)
Dec 15, 2015 6.755 6.857 6.601 6.740 112,414 +0.09(+1.32%)
Dec 14, 2015 6.718 6.813 6.499 6.652 167,447 -0.15(-2.26%)
Dec 11, 2015 7.120 7.259 6.726 6.806 208,887 -0.50(-6.90%)
Dec 10, 2015 7.478 7.500 7.266 7.310 77,401 -0.18(-2.34%)
Dec 09, 2015 7.369 7.552 7.310 7.486 143,129 +0.02(+0.29%)
Dec 08, 2015 7.449 7.595 7.332 7.464 67,041 -0.01(-0.20%)
Dec 07, 2015 8.370 8.370 7.128 7.478 186,702 -0.94(-11.20%)
Dec 04, 2015 8.305 8.546 8.056 8.422 206,126 +0.11(+1.32%)
Dec 03, 2015 8.341 8.590 8.253 8.312 122,489 -0.03(-0.35%)
Dec 02, 2015 8.422 8.458 8.283 8.341 50,365 -0.05(-0.61%)
Dec 01, 2015 8.407 8.454 8.151 8.392 109,695 +0.04(+0.44%)
Nov 30, 2015 8.422 8.619 8.334 8.356 62,890 -0.04(-0.52%)
Nov 27, 2015 8.590 8.612 8.326 8.400 109,770 -0.19(-2.21%)
Nov 25, 2015 8.663 8.590 8.590 8.590 77,971 -0.02(-0.25%)
Nov 24, 2015 8.736 8.736 8.378 8.612 108,919 -0.10(-1.17%)
Nov 23, 2015 8.443 8.758 8.334 8.714 86,417 +0.35(+4.20%)
Nov 20, 2015 8.283 8.626 8.283 8.363 118,653 +0.10(+1.24%)
Nov 19, 2015 8.071 8.261 7.968 8.261 107,987 +0.20(+2.54%)
Nov 18, 2015 8.158 8.217 7.990 8.056 143,943 -0.07(-0.90%)
Nov 17, 2015 8.480 8.727 8.107 8.129 117,152 -0.45(-5.20%)
Nov 16, 2015 8.268 8.626 8.188 8.575 87,999 +0.33(+3.99%)
Nov 13, 2015 8.283 8.407 8.173 8.246 69,263 -0.04(-0.53%)
Nov 12, 2015 8.502 8.655 8.275 8.290 91,091 -0.34(-3.90%)
Nov 11, 2015 8.721 8.721 8.283 8.626 94,824 -0.07(-0.84%)
Nov 10, 2015 8.495 8.765 8.341 8.699 74,124 +0.12(+1.45%)
Nov 09, 2015 9.014 9.014 8.509 8.575 192,662 -0.50(-5.48%)
Nov 06, 2015 9.109 9.255 8.999 9.072 95,853 -0.18(-1.90%)
Nov 05, 2015 9.014 9.299 8.977 9.248 139,941 +0.25(+2.76%)
Nov 04, 2015 8.531 9.313 8.531 8.999 146,998 +0.51(+6.03%)
Nov 03, 2015 8.502 8.802 8.385 8.487 192,437 -0.07(-0.77%)
Nov 02, 2015 8.334 8.728 8.217 8.553 158,431 +0.26(+3.17%)
Oct 30, 2015 7.998 8.400 7.756 8.290 157,605 +0.28(+3.47%)
Oct 29, 2015 8.224 8.356 7.968 8.012 64,886 -0.27(-3.27%)
Oct 28, 2015 7.983 8.411 7.976 8.283 177,345 +0.35(+4.42%)
Oct 27, 2015 8.736 8.844 7.859 7.932 214,603 -0.82(-9.36%)
Oct 26, 2015 9.131 9.131 8.612 8.751 176,988 -0.45(-4.92%)
Oct 23, 2015 9.189 9.452 9.036 9.204 151,190 +0.02(+0.24%)
Oct 22, 2015 9.423 9.577 8.993 9.182 164,506 -0.23(-2.41%)
Oct 21, 2015 9.862 9.862 9.321 9.408 134,659 -0.48(-4.81%)
Oct 20, 2015 9.810 10.11 9.606 9.884 80,109 +0.01(+0.07%)
Oct 19, 2015 9.715 10.16 9.357 9.876 174,764 +0.18(+1.81%)
Oct 16, 2015 9.737 9.891 9.511 9.701 131,769 -0.07(-0.67%)
Oct 15, 2015 8.867 9.832 8.775 9.767 234,650 +0.91(+10.32%)
Oct 14, 2015 8.772 8.955 8.356 8.853 140,606 +0.01(+0.08%)
Oct 13, 2015 9.701 9.737 8.553 8.846 284,191 -0.86(-8.82%)
Oct 12, 2015 8.955 9.869 8.882 9.701 429,769 +0.86(+9.76%)
Oct 09, 2015 9.291 9.503 8.319 8.838 340,448 -0.40(-4.35%)
Oct 08, 2015 8.780 10.94 8.436 9.240 1,411,741 +1.43(+18.35%)
Oct 07, 2015 7.310 7.829 7.230 7.807 243,906 +0.74(+10.44%)
Oct 06, 2015 6.835 7.223 6.769 7.069 113,247 +0.20(+2.87%)
Oct 05, 2015 6.652 7.193 6.652 6.872 133,628 +0.26(+3.98%)
Oct 02, 2015 5.921 6.616 5.899 6.609 143,161 +0.68(+11.47%)
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.