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

Gaslog Ltd (NY: GLOG )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.66 23.03 21.79 22.29 573,704 -0.42(-1.85%)
Apr 29, 2015 22.52 22.79 22.25 22.71 352,701 +0.06(+0.26%)
Apr 28, 2015 22.47 22.72 22.08 22.65 471,000 +0.14(+0.62%)
Apr 27, 2015 23.07 23.14 22.37 22.51 450,962 -0.54(-2.34%)
Apr 24, 2015 23.15 23.34 22.72 23.05 601,263 -0.09(-0.39%)
Apr 23, 2015 23.39 23.71 22.96 23.14 503,041 -0.27(-1.15%)
Apr 22, 2015 23.00 23.84 22.92 23.41 948,462 +0.40(+1.74%)
Apr 21, 2015 21.82 23.13 21.78 23.01 1,746,154 +1.69(+7.93%)
Apr 20, 2015 21.27 21.58 21.15 21.32 513,038 +0.09(+0.42%)
Apr 17, 2015 21.50 21.68 21.08 21.23 518,225 -0.45(-2.08%)
Apr 16, 2015 22.20 22.28 21.52 21.68 899,165 -0.71(-3.17%)
Apr 15, 2015 21.65 22.56 21.50 22.39 1,149,904 +0.99(+4.63%)
Apr 14, 2015 20.99 21.68 20.76 21.40 447,083 +0.54(+2.59%)
Apr 13, 2015 21.45 21.73 20.79 20.86 651,179 -0.59(-2.75%)
Apr 10, 2015 20.93 21.50 20.90 21.45 509,765 +0.51(+2.44%)
Apr 09, 2015 20.54 21.28 20.50 20.94 634,624 +0.48(+2.35%)
Apr 08, 2015 19.86 20.99 19.85 20.46 852,668 +0.77(+3.91%)
Apr 07, 2015 19.20 19.86 19.12 19.69 370,213 +0.51(+2.66%)
Apr 06, 2015 19.48 19.95 18.87 19.18 835,131 -0.27(-1.39%)
Apr 02, 2015 19.45 19.45 19.45 19.45 315,500 -0.03(-0.15%)
Apr 01, 2015 19.40 19.68 19.32 19.48 354,325 +0.06(+0.31%)
Mar 31, 2015 19.36 19.64 19.00 19.42 505,916 -0.08(-0.41%)
Mar 30, 2015 19.12 19.51 18.86 19.50 567,695 +0.45(+2.36%)
Mar 27, 2015 19.42 19.43 18.90 19.05 459,289 -0.44(-2.26%)
Mar 26, 2015 19.76 20.15 19.48 19.49 554,708 -0.12(-0.61%)
Mar 25, 2015 19.26 19.64 19.14 19.61 653,955 +0.38(+1.98%)
Mar 24, 2015 19.36 19.50 19.09 19.23 411,441 -0.17(-0.88%)
Mar 23, 2015 19.31 19.49 19.14 19.40 267,217 +0.08(+0.41%)
Mar 20, 2015 19.43 19.79 19.23 19.32 455,622 +0.10(+0.52%)
Mar 19, 2015 19.22 19.60 19.16 19.22 479,743 -0.28(-1.44%)
Mar 18, 2015 18.72 19.53 18.70 19.50 575,443 +0.63(+3.34%)
Mar 17, 2015 18.50 18.90 18.29 18.87 292,984 +0.24(+1.29%)
Mar 16, 2015 18.46 18.68 18.18 18.63 492,437 +0.05(+0.27%)
Mar 13, 2015 18.30 18.63 18.14 18.58 311,069 +0.17(+0.92%)
Mar 12, 2015 18.42 18.60 18.30 18.41 272,147 +0.15(+0.82%)
Mar 11, 2015 18.33 18.57 18.21 18.26 302,522 -0.07(-0.38%)
Mar 10, 2015 18.43 18.63 18.20 18.33 457,543 -0.46(-2.45%)
Mar 09, 2015 18.58 18.98 18.38 18.79 709,018 +0.27(+1.46%)
Mar 06, 2015 19.10 19.52 18.50 18.52 466,081 -0.84(-4.34%)
Mar 05, 2015 19.49 19.69 19.26 19.36 737,560 -0.13(-0.67%)
Mar 04, 2015 19.65 19.64 19.31 19.49 902,972 -0.15(-0.76%)
Mar 03, 2015 19.59 19.99 19.31 19.64 609,252 +0.05(+0.26%)
Mar 02, 2015 19.79 19.83 19.30 19.59 602,258 -0.20(-1.01%)
Feb 27, 2015 20.54 20.63 19.33 19.79 823,360 +0.63(+3.29%)
Feb 26, 2015 19.51 19.68 19.07 19.16 677,112 -0.40(-2.04%)
Feb 25, 2015 19.36 19.64 19.17 19.56 497,872 +0.14(+0.72%)
Feb 24, 2015 19.13 19.54 19.09 19.42 367,856 +0.35(+1.84%)
Feb 23, 2015 19.25 19.44 19.00 19.07 869,700 -0.39(-2.00%)
Feb 20, 2015 19.67 19.94 19.18 19.46 686,919 -0.21(-1.07%)
Feb 19, 2015 19.86 20.15 19.57 19.67 501,912 -0.37(-1.85%)
Feb 18, 2015 19.68 20.26 19.62 20.04 440,801 +0.11(+0.55%)
Feb 17, 2015 20.14 20.27 19.57 19.93 416,565 -0.07(-0.35%)
Feb 13, 2015 20.08 20.00 20.00 20.00 710,800 +0.21(+1.06%)
Feb 12, 2015 20.09 20.39 19.60 19.79 511,737 -0.02(-0.10%)
Feb 11, 2015 19.69 20.19 19.41 19.81 672,027 -0.10(-0.50%)
Feb 10, 2015 19.74 20.01 18.82 19.91 1,018,843 +0.17(+0.86%)
Feb 09, 2015 20.60 21.02 19.71 19.74 982,212 -0.79(-3.85%)
Feb 06, 2015 20.35 20.67 20.20 20.53 847,032 +0.24(+1.18%)
Feb 05, 2015 19.75 20.52 19.75 20.29 1,182,366 +0.83(+4.27%)
Feb 04, 2015 19.12 19.79 18.80 19.46 1,503,695 -0.10(-0.51%)
Feb 03, 2015 18.36 19.73 18.36 19.56 1,263,521 +1.05(+5.67%)
Feb 02, 2015 17.83 18.61 17.73 18.51 945,673 +1.02(+5.83%)
Jan 30, 2015 17.24 17.84 16.92 17.49 825,035 +0.11(+0.63%)
Jan 29, 2015 17.06 17.44 16.53 17.38 1,001,160 +0.40(+2.36%)
Jan 28, 2015 17.83 17.92 16.93 16.98 875,228 -0.83(-4.66%)
Jan 27, 2015 17.21 17.99 17.21 17.81 679,639 +0.48(+2.77%)
Jan 26, 2015 17.10 17.56 17.01 17.33 654,905 +0.17(+0.99%)
Jan 23, 2015 17.24 17.63 17.01 17.16 559,394 -0.15(-0.87%)
Jan 22, 2015 17.64 17.70 17.07 17.31 482,014 -0.15(-0.86%)
Jan 21, 2015 16.79 17.68 16.68 17.46 886,400 +0.74(+4.43%)
Jan 20, 2015 16.96 16.96 16.16 16.72 936,133 -0.24(-1.42%)
Jan 16, 2015 16.68 17.28 16.53 16.96 719,698 +0.32(+1.92%)
Jan 15, 2015 17.19 17.27 16.32 16.64 1,101,360 -0.26(-1.54%)
Jan 14, 2015 16.58 17.21 16.18 16.90 1,203,886 -0.15(-0.88%)
Jan 13, 2015 17.75 17.82 16.77 17.05 1,028,128 -0.45(-2.57%)
Jan 12, 2015 18.01 18.05 17.22 17.50 1,370,711 -0.67(-3.69%)
Jan 09, 2015 18.33 18.70 17.96 18.17 1,001,222 -0.16(-0.87%)
Jan 08, 2015 18.26 18.57 17.96 18.33 999,816 +0.27(+1.50%)
Jan 07, 2015 18.73 18.87 17.91 18.06 988,211 -0.37(-2.01%)
Jan 06, 2015 18.39 18.57 17.86 18.43 1,661,444 +0.08(+0.44%)
Jan 05, 2015 19.81 19.88 18.21 18.35 1,428,450 -1.73(-8.62%)
Jan 02, 2015 20.40 20.74 19.88 20.08 926,951 -0.27(-1.33%)
Dec 31, 2014 19.61 20.35 20.35 20.35 1,117,800 +0.63(+3.19%)
Dec 30, 2014 19.50 20.05 19.31 19.72 840,901 -0.19(-0.95%)
Dec 29, 2014 20.43 20.44 19.40 19.91 948,111 -0.51(-2.50%)
Dec 26, 2014 20.64 20.66 19.91 20.42 650,937 +0.02(+0.10%)
Dec 24, 2014 21.45 20.40 20.40 20.40 672,000 -0.98(-4.58%)
Dec 23, 2014 21.21 21.45 20.64 21.38 1,338,668 +0.63(+3.04%)
Dec 22, 2014 20.18 20.84 20.07 20.75 1,836,984 +0.48(+2.37%)
Dec 19, 2014 20.05 20.32 19.67 20.27 1,024,116 +0.25(+1.25%)
Dec 18, 2014 21.05 21.38 19.45 20.02 1,979,077 -0.56(-2.72%)
Dec 17, 2014 18.40 20.77 18.33 20.58 2,328,273 +2.17(+11.79%)
Dec 16, 2014 17.79 19.28 17.59 18.41 1,324,259 +0.41(+2.28%)
Dec 15, 2014 18.72 18.91 17.93 18.00 1,415,635 -0.48(-2.60%)
Dec 12, 2014 17.47 18.66 17.21 18.48 1,544,200 +0.74(+4.17%)
Dec 11, 2014 17.84 18.23 17.62 17.74 1,262,294 +0.28(+1.60%)
Dec 10, 2014 17.61 17.98 17.12 17.46 1,617,245 -0.42(-2.35%)
Dec 09, 2014 17.04 18.49 16.96 17.88 1,911,830 +0.60(+3.47%)
Dec 08, 2014 18.22 18.29 16.92 17.28 2,024,143 -0.52(-2.92%)
Dec 05, 2014 18.44 18.73 17.94 17.80 1,477,227 -0.69(-3.73%)
Dec 04, 2014 18.33 18.77 17.79 18.49 2,032,499 -0.13(-0.70%)
Dec 03, 2014 15.93 18.86 15.87 18.62 3,800,249 +2.67(+16.74%)
Dec 02, 2014 16.15 17.18 15.94 15.95 2,210,361 -0.37(-2.27%)
Dec 01, 2014 17.40 17.50 15.39 16.32 4,088,451 -1.32(-7.48%)
Nov 28, 2014 20.89 20.89 17.06 17.64 2,255,093 -3.68(-17.26%)
Nov 26, 2014 21.23 21.32 21.32 21.32 897,000 -0.10(-0.47%)
Nov 25, 2014 21.70 21.95 21.13 21.42 1,491,363 -0.20(-0.93%)
Nov 24, 2014 20.53 21.78 20.33 21.62 2,093,664 +1.12(+5.46%)
Nov 21, 2014 20.04 20.91 20.04 20.50 1,916,803 +0.90(+4.59%)
Nov 20, 2014 19.42 19.70 18.50 19.60 1,690,189 +0.94(+5.04%)
Nov 19, 2014 18.95 19.02 18.34 18.66 1,396,432 -0.29(-1.53%)
Nov 18, 2014 19.16 19.36 18.67 18.95 1,138,582 -0.21(-1.10%)
Nov 17, 2014 19.35 19.55 19.00 19.16 1,129,617 -0.21(-1.08%)
Nov 14, 2014 19.65 19.70 18.61 19.37 1,162,057 -0.33(-1.68%)
Nov 13, 2014 20.26 20.40 19.42 19.70 764,345 -0.68(-3.34%)
Nov 12, 2014 19.98 20.43 19.82 20.38 542,960 +0.25(+1.24%)
Nov 11, 2014 20.09 20.37 19.90 20.13 940,979 -0.07(-0.35%)
Nov 10, 2014 19.81 20.52 19.55 20.20 1,193,094 +0.46(+2.33%)
Nov 07, 2014 19.62 20.12 18.90 19.74 1,775,930 +0.08(+0.41%)
Nov 06, 2014 18.71 19.72 18.71 19.66 1,210,452 +0.91(+4.85%)
Nov 05, 2014 18.80 19.39 18.66 18.75 1,455,148 +0.07(+0.37%)
Nov 04, 2014 20.46 20.47 18.64 18.68 1,563,752 -2.15(-10.32%)
Nov 03, 2014 20.79 21.87 20.28 20.83 1,422,754 +0.01(+0.05%)
Oct 31, 2014 20.45 20.96 20.15 20.82 901,436 +0.81(+4.05%)
Oct 30, 2014 19.72 20.48 19.69 20.01 681,389 -0.06(-0.30%)
Oct 29, 2014 20.38 20.69 19.53 20.07 1,047,906 -0.24(-1.18%)
Oct 28, 2014 19.78 20.38 19.54 20.31 877,375 +0.64(+3.25%)
Oct 27, 2014 20.56 20.98 20.98 19.67 1,772,374 -1.31(-6.24%)
Oct 24, 2014 20.63 21.27 20.31 20.98 667,063 +0.34(+1.65%)
Oct 23, 2014 20.71 21.20 20.25 20.64 1,237,688 +0.27(+1.33%)
Oct 22, 2014 22.26 22.44 20.32 20.37 1,536,182 -1.61(-7.32%)
Oct 21, 2014 21.08 22.34 20.95 21.98 2,082,193 +1.12(+5.37%)
Oct 20, 2014 21.45 21.45 20.53 20.86 1,212,242 -0.59(-2.75%)
Oct 17, 2014 20.10 21.50 20.06 21.45 2,579,560 +1.74(+8.83%)
Oct 16, 2014 18.00 20.01 17.96 19.71 2,595,739 +1.76(+9.81%)
Oct 15, 2014 16.66 18.30 15.80 17.95 2,501,198 +0.91(+5.34%)
Oct 14, 2014 17.34 17.79 16.14 17.04 3,333,558 +0.01(+0.06%)
Oct 13, 2014 18.75 19.51 16.94 17.03 2,628,756 -1.67(-8.93%)
Oct 10, 2014 18.24 19.82 17.96 18.70 3,375,592 +0.14(+0.75%)
Oct 09, 2014 20.65 20.73 18.06 18.56 4,086,711 -2.09(-10.12%)
Oct 08, 2014 20.54 20.67 19.36 20.65 2,449,110 +0.11(+0.54%)
Oct 07, 2014 20.90 21.22 20.49 20.54 871,915 -0.47(-2.24%)
Oct 06, 2014 21.74 21.74 20.90 21.01 994,300 -0.73(-3.36%)
Oct 03, 2014 21.86 22.26 21.33 21.74 1,111,837 +0.13(+0.60%)
Oct 02, 2014 20.97 21.84 20.70 21.61 1,499,643 +0.80(+3.84%)
Oct 01, 2014 22.01 22.01 20.79 20.81 1,788,636 -1.20(-5.45%)
Sep 30, 2014 22.94 22.94 21.90 22.01 1,533,164 -0.98(-4.26%)
Sep 29, 2014 23.45 23.56 22.74 22.99 647,610 -0.66(-2.79%)
Sep 26, 2014 23.18 23.86 23.09 23.65 801,429 +0.45(+1.94%)
Sep 25, 2014 24.11 24.30 23.09 23.20 1,188,833 -1.05(-4.33%)
Sep 24, 2014 24.38 24.72 23.98 24.25 665,076 +0.08(+0.33%)
Sep 23, 2014 24.30 24.92 24.05 24.17 1,271,448 -0.23(-0.94%)
Sep 22, 2014 25.59 25.80 24.22 24.40 1,741,303 -1.30(-5.06%)
Sep 19, 2014 24.59 26.18 24.50 25.70 1,546,031 +1.17(+4.77%)
Sep 18, 2014 24.64 24.98 24.50 24.53 498,342 -0.09(-0.37%)
Sep 17, 2014 24.92 25.39 24.53 24.62 818,609 -0.29(-1.16%)
Sep 16, 2014 23.72 25.50 23.68 24.91 1,295,230 +1.11(+4.66%)
Sep 15, 2014 24.26 24.30 23.62 23.80 773,050 -0.44(-1.82%)
Sep 12, 2014 24.17 24.34 23.98 24.24 680,809 +0.10(+0.41%)
Sep 11, 2014 24.45 24.68 24.11 24.14 1,045,925 -0.56(-2.27%)
Sep 10, 2014 24.70 24.91 24.43 24.70 830,052 -0.05(-0.20%)
Sep 09, 2014 23.61 24.86 23.61 24.75 1,360,106 +1.04(+4.39%)
Sep 08, 2014 23.40 23.81 23.22 23.71 844,674 +0.11(+0.47%)
Sep 05, 2014 23.36 23.65 23.11 23.60 870,199 +0.04(+0.17%)
Sep 04, 2014 24.28 24.28 23.23 23.56 1,644,266 -0.73(-3.01%)
Sep 03, 2014 24.74 24.74 24.08 24.29 549,510 -0.28(-1.14%)
Sep 02, 2014 25.23 25.31 24.50 24.57 675,719 -0.74(-2.92%)
Aug 29, 2014 25.15 25.31 25.31 25.31 362,400 +0.22(+0.88%)
Aug 28, 2014 24.95 25.20 24.85 25.09 480,629 -0.02(-0.08%)
Aug 27, 2014 25.14 25.49 24.82 25.11 789,163 -0.02(-0.08%)
Aug 26, 2014 24.68 25.52 24.58 25.13 780,489 +0.49(+1.99%)
Aug 25, 2014 24.40 24.85 24.37 24.64 996,019 +0.33(+1.36%)
Aug 22, 2014 24.30 24.48 24.13 24.31 1,135,205 -0.15(-0.61%)
Aug 21, 2014 25.39 25.39 24.22 24.46 1,870,165 -1.02(-4.00%)
Aug 20, 2014 26.56 26.63 25.07 25.48 1,678,457 -0.59(-2.26%)
Aug 19, 2014 26.80 26.80 25.86 26.07 1,039,172 -0.24(-0.91%)
Aug 18, 2014 26.27 26.74 26.00 26.31 971,528 +0.47(+1.82%)
Aug 15, 2014 25.87 26.41 25.75 25.84 928,724 +0.18(+0.70%)
Aug 14, 2014 25.50 26.23 25.21 25.66 1,019,517 +0.24(+0.94%)
Aug 13, 2014 24.90 25.47 24.90 25.42 588,191 +0.58(+2.33%)
Aug 12, 2014 25.38 25.44 24.49 24.84 740,549 -0.59(-2.32%)
Aug 11, 2014 24.90 25.63 24.78 25.43 843,301 +0.65(+2.62%)
Aug 08, 2014 24.43 24.91 24.18 24.78 809,277 +0.36(+1.47%)
Aug 07, 2014 24.75 25.00 24.28 24.42 559,154 -0.34(-1.37%)
Aug 06, 2014 24.05 25.08 23.80 24.76 939,667 +0.45(+1.85%)
Aug 05, 2014 25.29 25.29 23.86 24.31 1,923,723 -1.22(-4.78%)
Aug 04, 2014 25.31 25.85 24.92 25.53 894,197 +0.34(+1.35%)
Aug 01, 2014 24.89 25.39 23.77 25.19 2,282,132 -0.31(-1.22%)
Jul 31, 2014 26.03 26.07 24.21 25.50 2,534,282 -0.90(-3.41%)
Jul 30, 2014 27.50 27.64 26.24 26.40 1,187,269 -0.85(-3.12%)
Jul 29, 2014 27.12 27.57 27.11 27.25 421,998 +0.23(+0.85%)
Jul 28, 2014 27.47 27.69 26.62 27.02 818,101 -0.45(-1.64%)
Jul 25, 2014 27.66 27.70 27.20 27.47 518,692 -0.39(-1.40%)
Jul 24, 2014 27.76 28.13 27.45 27.86 459,573 +0.18(+0.65%)
Jul 23, 2014 28.05 28.09 27.46 27.68 545,904 -0.25(-0.90%)
Jul 22, 2014 27.75 28.41 27.60 27.93 599,780 +0.30(+1.09%)
Jul 21, 2014 27.50 27.74 27.22 27.63 382,552 +0.07(+0.25%)
Jul 18, 2014 27.36 27.82 27.36 27.56 724,597 +0.24(+0.88%)
Jul 17, 2014 27.67 28.40 27.27 27.32 831,399 -0.37(-1.34%)
Jul 16, 2014 27.39 27.85 27.21 27.69 669,772 +0.41(+1.50%)
Jul 15, 2014 28.50 28.55 27.00 27.28 1,179,906 -1.14(-4.01%)
Jul 14, 2014 27.25 28.75 27.25 28.42 1,493,976 +1.26(+4.64%)
Jul 11, 2014 27.38 27.69 26.94 27.16 667,358 -0.31(-1.13%)
Jul 10, 2014 26.66 27.80 26.23 27.47 1,390,801 -0.49(-1.75%)
Jul 09, 2014 27.51 28.32 27.48 27.96 1,167,433 -0.03(-0.11%)
Jul 08, 2014 27.44 28.18 26.88 27.99 3,336,893 -0.24(-0.85%)
Jul 07, 2014 30.85 30.92 27.85 28.23 4,464,413 -2.59(-8.40%)
Jul 03, 2014 31.11 30.82 30.82 30.82 1,065,800 +0.14(+0.46%)
Jul 02, 2014 31.56 31.56 30.02 30.68 1,517,947 -0.86(-2.73%)
Jul 01, 2014 32.05 32.41 30.50 31.54 1,455,799 -0.35(-1.10%)
Jun 30, 2014 31.74 32.08 31.56 31.89 867,967 +0.24(+0.76%)
Jun 27, 2014 31.80 32.44 31.35 31.65 1,985,117 -0.13(-0.41%)
Jun 26, 2014 31.80 32.10 31.00 31.78 1,288,741 +0.12(+0.38%)
Jun 25, 2014 30.04 31.70 29.80 31.66 1,915,678 +1.33(+4.39%)
Jun 24, 2014 30.60 31.38 30.10 30.33 1,635,398 -0.29(-0.95%)
Jun 23, 2014 30.93 31.11 29.81 30.62 1,696,536 -0.10(-0.33%)
Jun 20, 2014 30.25 30.85 29.63 30.72 3,232,675 +0.84(+2.81%)
Jun 19, 2014 28.25 30.07 28.23 29.88 4,061,592 +2.04(+7.33%)
Jun 18, 2014 27.42 28.10 27.08 27.84 1,775,591 +0.78(+2.88%)
Jun 17, 2014 27.70 28.41 26.75 27.06 2,535,044 +0.39(+1.46%)
Jun 16, 2014 24.76 26.90 24.63 26.67 2,459,582 +1.91(+7.71%)
Jun 13, 2014 24.73 24.84 24.08 24.76 802,812 +0.01(+0.04%)
Jun 12, 2014 24.25 25.25 24.13 24.75 1,251,109 +0.66(+2.74%)
Jun 11, 2014 23.80 24.32 23.70 24.09 540,546 +0.23(+0.96%)
Jun 10, 2014 23.60 23.99 23.54 23.86 509,952 +0.09(+0.38%)
Jun 06, 2014 24.10 24.56 23.69 23.77 881,897 -0.27(-1.12%)
Jun 05, 2014 24.13 24.29 23.57 24.04 849,521 -0.09(-0.37%)
Jun 04, 2014 23.98 24.39 23.83 24.13 641,824 +0.15(+0.63%)
Jun 03, 2014 24.48 24.50 23.70 23.98 1,004,829 -0.44(-1.80%)
Jun 02, 2014 23.46 24.99 23.46 24.42 1,889,095 +1.07(+4.58%)
May 30, 2014 23.93 24.23 23.21 23.35 943,398 -0.38(-1.60%)
May 29, 2014 23.26 23.88 22.98 23.73 1,008,989 +0.59(+2.55%)
May 28, 2014 22.72 23.46 22.69 23.14 1,434,167 +0.36(+1.58%)
May 27, 2014 23.94 23.94 22.61 22.78 2,971,920 -1.13(-4.73%)
May 23, 2014 24.27 23.91 23.91 23.91 756,800 -0.45(-1.85%)
May 22, 2014 23.83 24.61 23.83 24.36 416,939 +0.02(+0.08%)
May 21, 2014 24.01 24.56 24.01 24.34 684,407 +0.39(+1.63%)
May 20, 2014 24.48 25.00 23.86 23.95 1,103,127 -0.57(-2.32%)
May 19, 2014 24.00 24.85 23.78 24.52 1,196,358 +0.32(+1.32%)
May 16, 2014 23.85 24.68 23.51 24.20 752,688 +0.32(+1.34%)
May 15, 2014 24.82 25.05 23.65 23.88 1,946,744 -1.18(-4.71%)
May 14, 2014 24.06 25.80 22.90 25.06 2,538,376 -0.74(-2.87%)
May 13, 2014 26.23 26.38 25.78 25.80 1,142,635 -0.44(-1.68%)
May 12, 2014 25.80 26.40 25.64 26.24 981,439 +0.45(+1.74%)
May 09, 2014 26.79 27.10 25.05 25.79 2,239,672 -1.13(-4.20%)
May 08, 2014 27.55 27.89 26.70 26.92 1,521,223 -0.50(-1.82%)
May 07, 2014 28.43 28.62 27.35 27.42 1,350,830 -0.70(-2.49%)
May 06, 2014 27.98 28.89 27.56 28.12 1,801,065 +0.14(+0.50%)
May 05, 2014 26.90 28.57 26.63 27.98 1,239,050 +0.99(+3.67%)
May 02, 2014 27.26 27.52 26.95 26.99 886,453 +0.00(+0.00%)
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.