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

Surgutneftegaz Pref ADR (OP: SGTPY )

0.5100 UNCHANGED
Last Price Updated: 12:40 PM EST, Mar 3, 2022 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 (%)
Nov 30, 2016 4.696 4.840 4.696 4.770 199,828 +0.12(+2.69%)
Nov 29, 2016 4.625 4.670 4.620 4.645 120,857 +0.08(+1.75%)
Nov 28, 2016 4.540 4.580 4.520 4.565 209,009 +0.07(+1.44%)
Nov 25, 2016 4.500 4.530 4.460 4.500 80,115 +0.05(+1.12%)
Nov 23, 2016 4.450 4.450 4.450 0 -0.13(-2.84%)
Nov 22, 2016 4.610 4.610 4.540 4.580 98,184 -0.01(-0.33%)
Nov 21, 2016 4.590 4.620 4.560 4.595 135,555 +0.05(+1.10%)
Nov 18, 2016 4.510 4.580 4.510 4.545 118,570 +0.04(+0.78%)
Nov 17, 2016 4.490 4.630 4.486 4.510 94,722 +0.02(+0.45%)
Nov 16, 2016 4.570 4.570 4.430 4.490 125,629 -0.02(-0.44%)
Nov 15, 2016 4.540 4.600 4.510 4.510 109,682 +0.06(+1.46%)
Nov 14, 2016 4.483 4.490 4.430 4.445 44,488 -0.10(-2.31%)
Nov 11, 2016 4.560 4.560 4.490 4.550 55,963 +0.06(+1.34%)
Nov 10, 2016 4.630 4.630 4.490 4.490 65,616 -0.13(-2.81%)
Nov 09, 2016 4.530 4.704 4.530 4.620 246,859 +0.09(+1.99%)
Nov 08, 2016 4.550 4.570 4.490 4.530 145,561 +0.08(+1.90%)
Nov 07, 2016 4.460 4.480 4.420 4.445 23,235 -0.02(-0.44%)
Nov 04, 2016 4.480 4.510 4.450 4.465 17,422 -0.03(-0.73%)
Nov 03, 2016 4.606 4.606 4.470 4.498 47,999 -0.00(-0.04%)
Nov 02, 2016 4.600 4.600 4.410 4.500 46,960 +0.03(+0.63%)
Nov 01, 2016 4.620 4.620 4.470 4.472 311,830 -0.16(-3.52%)
Oct 31, 2016 4.643 4.660 4.560 4.635 35,295 -0.08(-1.80%)
Oct 28, 2016 4.650 4.720 4.650 4.720 34,055 -0.02(-0.42%)
Oct 27, 2016 4.690 4.750 4.670 4.740 38,751 +0.06(+1.28%)
Oct 26, 2016 4.685 4.730 4.660 4.680 33,740 -0.13(-2.70%)
Oct 25, 2016 4.770 4.810 4.690 4.810 127,521 +0.02(+0.42%)
Oct 24, 2016 4.700 4.806 4.695 4.790 111,829 -0.01(-0.31%)
Oct 21, 2016 4.800 4.810 4.760 4.805 39,131 -0.01(-0.21%)
Oct 20, 2016 4.800 4.830 4.790 4.815 258,320 -0.01(-0.31%)
Oct 19, 2016 4.860 4.880 4.770 4.830 41,477 -0.03(-0.62%)
Oct 18, 2016 4.830 4.890 4.830 4.860 71,115 -0.06(-1.22%)
Oct 17, 2016 4.830 4.970 4.830 4.920 187,402 +0.01(+0.20%)
Oct 14, 2016 4.790 4.910 4.790 4.910 447,169 +0.13(+2.72%)
Oct 13, 2016 4.760 4.835 4.730 4.780 432,189 +0.03(+0.63%)
Oct 12, 2016 4.740 4.760 4.720 4.750 8,558 +0.00(+0.00%)
Oct 11, 2016 4.840 4.840 4.700 4.750 131,858 -0.12(-2.46%)
Oct 10, 2016 4.800 4.870 4.760 4.870 28,680 +0.11(+2.31%)
Oct 07, 2016 4.836 4.840 4.760 4.760 8,666 +0.06(+1.23%)
Oct 06, 2016 4.674 4.730 4.674 4.702 53,407 +0.14(+3.00%)
Oct 05, 2016 4.550 4.580 4.500 4.565 59,022 +0.01(+0.11%)
Oct 04, 2016 4.650 4.650 4.550 4.560 38,514 -0.08(-1.72%)
Oct 03, 2016 4.600 4.640 4.550 4.640 68,051 -0.04(-0.85%)
Sep 30, 2016 4.630 4.690 4.560 4.680 191,080 +0.05(+1.08%)
Sep 29, 2016 4.710 4.710 4.610 4.630 48,263 -0.08(-1.70%)
Sep 28, 2016 4.620 4.727 4.610 4.710 48,212 +0.10(+2.17%)
Sep 27, 2016 4.660 4.660 4.610 4.610 29,624 -0.03(-0.75%)
Sep 26, 2016 4.640 4.670 4.610 4.645 11,082 +0.04(+0.98%)
Sep 23, 2016 4.690 4.690 4.600 4.600 22,099 -0.07(-1.50%)
Sep 22, 2016 4.680 4.720 4.650 4.670 203,434 +0.03(+0.65%)
Sep 21, 2016 4.610 4.660 4.570 4.640 152,756 +0.10(+2.20%)
Sep 20, 2016 4.600 4.610 4.540 4.540 139,330 +0.11(+2.48%)
Sep 19, 2016 4.480 4.490 4.430 4.430 30,790 -0.17(-3.70%)
Sep 16, 2016 4.636 4.640 4.530 4.600 361,934 -0.04(-0.97%)
Sep 15, 2016 4.640 4.650 4.630 4.645 68,110 -0.11(-2.31%)
Sep 14, 2016 4.828 4.828 4.740 4.755 14,907 -0.04(-0.73%)
Sep 13, 2016 4.650 4.830 4.650 4.790 10,381 +0.09(+1.91%)
Sep 12, 2016 4.760 4.870 4.660 4.700 67,140 -0.14(-2.89%)
Sep 09, 2016 4.860 4.860 4.820 4.840 11,269 -0.07(-1.43%)
Sep 08, 2016 4.900 4.920 4.850 4.910 21,341 +0.01(+0.20%)
Sep 07, 2016 4.900 4.900 4.885 4.900 4,197 -0.01(-0.20%)
Sep 06, 2016 4.774 4.940 4.750 4.910 338,242 -0.08(-1.60%)
Sep 02, 2016 4.990 4.990 4.990 0 +0.08(+1.63%)
Sep 01, 2016 5.020 5.050 4.910 4.910 91,254 -0.14(-2.77%)
Aug 31, 2016 4.920 5.110 4.920 5.050 393,837 +0.16(+3.27%)
Aug 30, 2016 4.920 4.995 4.860 4.890 53,117 -0.01(-0.20%)
Aug 29, 2016 4.910 4.920 4.900 4.900 21,759 -0.01(-0.20%)
Aug 26, 2016 4.710 5.050 4.710 4.910 76,407 +0.11(+2.29%)
Aug 25, 2016 4.820 4.840 4.760 4.800 65,548 -0.24(-4.76%)
Aug 24, 2016 5.080 5.080 4.950 5.040 52,409 -0.10(-1.95%)
Aug 23, 2016 5.110 5.160 5.086 5.140 43,940 +0.06(+1.22%)
Aug 22, 2016 5.040 5.080 5.030 5.078 100,943 -0.03(-0.63%)
Aug 19, 2016 5.100 5.130 5.090 5.110 26,837 +0.01(+0.20%)
Aug 18, 2016 5.180 5.180 5.100 5.100 33,483 -0.05(-0.97%)
Aug 17, 2016 5.100 5.180 5.080 5.150 26,491 +0.05(+0.98%)
Aug 16, 2016 5.110 5.120 5.070 5.100 67,382 -0.05(-0.97%)
Aug 15, 2016 5.200 5.200 5.130 5.150 25,547 +0.00(+0.00%)
Aug 12, 2016 5.230 5.230 5.110 5.150 60,877 -0.00(-0.10%)
Aug 11, 2016 5.030 5.230 5.010 5.155 363,734 +0.12(+2.49%)
Aug 10, 2016 5.050 5.070 4.960 5.030 26,467 +0.08(+1.51%)
Aug 09, 2016 4.990 5.000 4.910 4.955 26,540 +0.19(+3.88%)
Aug 08, 2016 4.934 4.990 4.770 4.770 86,838 +0.02(+0.42%)
Aug 05, 2016 4.836 4.900 4.580 4.750 19,233 -0.10(-2.06%)
Aug 04, 2016 4.865 4.900 4.770 4.850 37,495 +0.08(+1.78%)
Aug 03, 2016 4.680 4.780 4.680 4.765 255,537 +0.14(+3.14%)
Aug 02, 2016 4.790 4.790 4.610 4.620 583,306 -0.17(-3.55%)
Aug 01, 2016 4.810 4.860 4.790 4.790 62,792 -0.17(-3.43%)
Jul 29, 2016 5.010 5.010 4.930 4.960 445,140 -0.17(-3.31%)
Jul 28, 2016 5.200 5.200 5.040 5.130 91,739 -0.06(-1.16%)
Jul 27, 2016 5.270 5.270 5.160 5.190 49,622 -0.07(-1.33%)
Jul 26, 2016 5.138 5.300 5.120 5.260 130,529 -0.07(-1.31%)
Jul 25, 2016 5.350 5.350 5.320 5.330 57,755 +0.02(+0.38%)
Jul 22, 2016 5.220 5.350 5.220 5.310 871,839 +0.06(+1.14%)
Jul 21, 2016 5.220 5.320 5.200 5.250 525,471 +0.05(+0.88%)
Jul 20, 2016 5.300 5.300 5.140 5.204 57,636 -0.10(-1.81%)
Jul 19, 2016 5.405 5.410 5.150 5.300 1,352,561 -0.20(-3.64%)
Jul 18, 2016 5.450 5.520 5.380 5.500 105,420 -0.19(-3.34%)
Jul 15, 2016 5.700 5.700 5.600 5.690 113,202 +0.14(+2.43%)
Jul 14, 2016 5.425 5.570 5.425 5.555 47,034 -0.79(-12.38%)
Jul 13, 2016 6.310 6.340 6.150 6.340 150,033 +0.14(+2.26%)
Jul 12, 2016 6.320 6.320 6.200 6.200 756,488 -0.03(-0.48%)
Jul 11, 2016 6.220 6.270 6.220 6.230 425,213 +0.02(+0.31%)
Jul 08, 2016 6.230 6.020 6.211 40,128 +0.19(+3.17%)
Jul 07, 2016 6.150 6.209 5.990 6.020 436,921 +0.02(+0.33%)
Jul 05, 2016 6.080 6.084 5.974 6.000 391,520 -0.01(-0.25%)
Jul 01, 2016 6.015 6.015 6.015 0 -0.02(-0.25%)
Jun 30, 2016 6.000 6.100 6.000 6.030 35,046 -0.05(-0.82%)
Jun 29, 2016 6.060 6.104 5.949 6.080 557,560 +0.08(+1.25%)
Jun 28, 2016 5.860 6.060 5.860 6.005 431,720 +0.16(+2.65%)
Jun 27, 2016 5.870 5.952 5.710 5.850 228,905 -0.14(-2.34%)
Jun 24, 2016 5.920 6.000 5.860 5.990 29,507 +0.00(+0.00%)
Jun 23, 2016 6.000 6.000 5.950 5.990 11,623 -0.01(-0.17%)
Jun 22, 2016 6.050 6.070 5.930 6.000 50,003 +0.00(+0.00%)
Jun 21, 2016 6.070 6.100 6.000 6.000 69,886 +0.00(+0.00%)
Jun 20, 2016 6.090 6.090 5.990 6.000 51,858 +0.20(+3.45%)
Jun 17, 2016 5.930 5.986 5.800 5.800 101,990 +0.02(+0.35%)
Jun 16, 2016 5.835 5.850 5.750 5.780 59,153 +0.10(+1.76%)
Jun 15, 2016 5.860 5.880 5.650 5.680 89,003 -0.19(-3.24%)
Jun 14, 2016 5.944 5.960 5.810 5.870 910,641 -0.28(-4.55%)
Jun 13, 2016 6.070 6.150 6.070 6.150 9,124 -0.10(-1.60%)
Jun 10, 2016 6.210 6.250 6.100 6.250 822,432 -0.04(-0.64%)
Jun 09, 2016 6.237 6.400 6.210 6.290 217,176 -0.21(-3.23%)
Jun 08, 2016 6.490 6.580 6.373 6.500 135,924 +0.00(+0.00%)
Jun 07, 2016 6.460 6.530 6.336 6.500 260,480 +0.16(+2.52%)
Jun 06, 2016 6.270 6.450 6.230 6.340 7,268 +0.13(+2.09%)
Jun 03, 2016 6.100 6.250 6.100 6.210 6,771 -0.02(-0.32%)
Jun 02, 2016 6.100 6.270 6.100 6.230 318,572 +0.13(+2.13%)
Jun 01, 2016 6.150 6.200 6.070 6.100 42,046 +0.12(+2.01%)
May 31, 2016 6.274 6.290 5.980 5.980 170,240 -0.31(-4.93%)
May 27, 2016 6.290 6.290 6.290 0 -0.13(-2.02%)
May 26, 2016 6.210 6.420 6.210 6.420 47,661 +0.18(+2.88%)
May 25, 2016 6.290 6.290 6.215 6.240 40,316 +0.10(+1.63%)
May 24, 2016 6.200 6.210 6.140 6.140 49,228 -0.16(-2.54%)
May 23, 2016 6.150 6.300 6.130 6.300 45,290 +0.04(+0.72%)
May 20, 2016 6.260 6.340 6.200 6.255 21,244 -0.08(-1.18%)
May 19, 2016 6.350 6.350 6.250 6.330 24,994 -0.18(-2.76%)
May 18, 2016 6.500 6.550 6.490 6.510 35,206 +0.03(+0.46%)
May 17, 2016 6.420 6.530 6.420 6.480 153,015 +0.28(+4.48%)
May 16, 2016 6.280 6.300 6.200 6.202 56,586 +0.02(+0.36%)
May 13, 2016 6.225 6.235 6.180 6.180 108,979 -0.22(-3.44%)
May 12, 2016 6.340 6.400 6.335 6.400 50,079 +0.18(+2.81%)
May 11, 2016 6.160 6.250 6.120 6.225 143,862 +0.21(+3.41%)
May 10, 2016 6.108 6.108 6.010 6.020 43,429 +0.02(+0.33%)
May 09, 2016 6.120 6.150 6.000 6.000 48,752 -0.12(-1.96%)
May 06, 2016 6.114 6.180 6.114 6.120 39,823 -0.03(-0.49%)
May 05, 2016 6.250 6.250 6.110 6.150 87,002 +0.02(+0.24%)
May 04, 2016 6.170 6.180 6.070 6.135 23,361 -0.21(-3.39%)
May 03, 2016 6.200 6.350 6.180 6.350 47,270 -0.01(-0.16%)
May 02, 2016 6.440 6.450 6.300 6.360 85,094 +0.01(+0.16%)
Apr 29, 2016 6.552 6.552 6.350 6.350 522,153 -0.13(-2.01%)
Apr 28, 2016 6.510 6.565 6.440 6.480 68,038 -0.10(-1.52%)
Apr 27, 2016 6.500 6.610 6.420 6.580 11,787 +0.08(+1.23%)
Apr 26, 2016 6.500 6.510 6.420 6.500 16,253 +0.00(+0.00%)
Apr 25, 2016 6.470 6.500 6.420 6.500 15,674 +0.06(+0.93%)
Apr 22, 2016 6.440 6.500 6.440 6.440 23,794 -0.06(-0.92%)
Apr 21, 2016 6.530 6.555 6.440 6.500 17,518 -0.06(-0.96%)
Apr 20, 2016 6.550 6.590 6.490 6.563 18,936 +0.01(+0.20%)
Apr 19, 2016 6.620 6.630 6.550 6.550 6,065 +0.00(+0.06%)
Apr 18, 2016 6.460 6.640 6.430 6.546 20,421 -0.12(-1.86%)
Apr 15, 2016 6.720 6.720 6.500 6.670 60,547 -0.03(-0.45%)
Apr 14, 2016 6.470 6.700 6.460 6.700 102,929 +0.24(+3.65%)
Apr 13, 2016 6.490 6.590 6.460 6.464 904,812 -0.23(-3.38%)
Apr 12, 2016 6.610 6.690 6.600 6.690 19,061 +0.10(+1.52%)
Apr 11, 2016 6.630 6.680 6.500 6.590 35,716 -0.06(-0.90%)
Apr 08, 2016 6.615 6.700 6.580 6.650 13,642 +0.03(+0.39%)
Apr 07, 2016 6.580 6.630 6.550 6.624 14,291 -0.08(-1.13%)
Apr 06, 2016 6.510 6.700 6.510 6.700 11,934 +0.00(+0.00%)
Apr 05, 2016 6.550 6.700 6.500 6.700 27,983 +0.10(+1.52%)
Apr 04, 2016 6.600 6.690 6.560 6.600 32,638 +0.00(+0.00%)
Apr 01, 2016 6.570 6.690 6.570 6.600 15,721 -0.10(-1.49%)
Mar 31, 2016 6.650 6.700 6.650 6.700 14,260 +0.03(+0.45%)
Mar 30, 2016 6.550 6.670 6.470 6.670 51,410 +0.15(+2.30%)
Mar 29, 2016 6.450 6.525 6.440 6.520 98,618 +0.07(+1.09%)
Mar 28, 2016 6.500 6.550 6.450 6.450 7,194 +0.04(+0.55%)
Mar 24, 2016 6.415 6.415 6.415 0 -0.08(-1.31%)
Mar 23, 2016 6.450 6.520 6.450 6.500 17,755 -0.02(-0.31%)
Mar 22, 2016 6.400 6.520 6.400 6.520 32,771 +0.16(+2.58%)
Mar 21, 2016 6.320 6.410 6.320 6.356 20,553 +0.11(+1.70%)
Mar 18, 2016 6.500 6.630 6.250 6.250 588,831 -0.40(-6.02%)
Mar 17, 2016 6.590 6.699 6.590 6.650 23,198 +0.09(+1.37%)
Mar 16, 2016 6.400 6.560 6.350 6.560 40,695 +0.14(+2.26%)
Mar 15, 2016 6.270 6.430 6.270 6.415 58,249 -0.01(-0.23%)
Mar 14, 2016 6.390 6.430 6.320 6.430 19,129 -0.03(-0.48%)
Mar 11, 2016 6.470 6.500 6.390 6.461 82,513 +0.10(+1.59%)
Mar 10, 2016 6.350 6.360 6.280 6.360 8,804 +0.03(+0.47%)
Mar 09, 2016 6.220 6.330 6.200 6.330 87,653 +0.13(+2.10%)
Mar 08, 2016 6.330 6.330 6.090 6.200 21,895 -0.02(-0.32%)
Mar 07, 2016 6.280 6.420 6.220 6.220 21,857 -0.08(-1.27%)
Mar 04, 2016 6.100 6.300 6.100 6.300 34,274 +0.14(+2.27%)
Mar 03, 2016 5.950 6.160 5.950 6.160 246,556 +0.12(+1.99%)
Mar 02, 2016 5.900 6.070 5.870 6.040 228,334 +0.12(+2.03%)
Mar 01, 2016 5.900 5.940 5.850 5.920 30,668 +0.06(+1.02%)
Feb 29, 2016 5.850 5.920 5.830 5.860 242,495 +0.08(+1.38%)
Feb 26, 2016 5.950 5.950 5.750 5.780 44,289 -0.08(-1.28%)
Feb 25, 2016 5.810 5.855 5.764 5.855 75,556 +0.05(+0.77%)
Feb 24, 2016 5.770 5.810 5.710 5.810 64,770 -0.09(-1.53%)
Feb 23, 2016 5.950 5.960 5.830 5.900 34,997 -0.07(-1.17%)
Feb 22, 2016 5.770 5.970 5.770 5.970 32,004 +0.23(+4.01%)
Feb 19, 2016 5.780 5.780 5.680 5.740 57,842 -0.06(-1.03%)
Feb 18, 2016 5.940 5.940 5.800 5.800 11,014 -0.10(-1.69%)
Feb 17, 2016 5.750 5.932 5.750 5.900 30,564 +0.18(+3.15%)
Feb 16, 2016 5.720 5.780 5.670 5.720 100,459 +0.19(+3.44%)
Feb 12, 2016 5.530 5.530 5.530 0 +0.07(+1.28%)
Feb 11, 2016 5.350 5.460 5.330 5.460 48,201 -0.07(-1.27%)
Feb 10, 2016 5.487 5.600 5.460 5.530 40,437 +0.14(+2.60%)
Feb 09, 2016 5.480 5.540 5.300 5.390 21,219 -0.15(-2.71%)
Feb 08, 2016 5.670 5.670 5.510 5.540 26,542 -0.21(-3.65%)
Feb 05, 2016 5.760 5.790 5.730 5.750 28,500 -0.12(-2.04%)
Feb 04, 2016 5.740 5.900 5.740 5.870 33,634 +0.03(+0.51%)
Feb 03, 2016 5.660 5.840 5.590 5.840 91,787 +0.19(+3.36%)
Feb 02, 2016 5.630 5.700 5.560 5.650 11,569 -0.16(-2.69%)
Feb 01, 2016 5.910 5.920 5.790 5.806 44,279 -0.18(-3.07%)
Jan 29, 2016 6.030 6.150 5.990 5.990 55,673 +0.06(+1.01%)
Jan 28, 2016 5.740 5.930 5.710 5.930 10,926 +0.18(+3.13%)
Jan 27, 2016 5.690 5.750 5.570 5.750 40,776 +0.18(+3.23%)
Jan 26, 2016 5.710 5.710 5.470 5.570 68,491 -0.26(-4.46%)
Jan 25, 2016 5.760 5.850 5.750 5.830 47,395 -0.27(-4.43%)
Jan 22, 2016 5.840 6.100 5.760 6.100 461,785 +0.44(+7.77%)
Jan 21, 2016 5.530 5.660 5.495 5.660 122,849 +0.03(+0.53%)
Jan 20, 2016 5.659 5.690 5.480 5.630 276,330 -0.22(-3.76%)
Jan 19, 2016 5.760 6.000 5.740 5.850 93,779 +0.35(+6.36%)
Jan 15, 2016 5.500 5.500 5.500 0 -0.34(-5.82%)
Jan 14, 2016 5.770 5.860 5.660 5.840 125,749 +0.06(+1.11%)
Jan 13, 2016 5.765 5.840 5.750 5.776 21,943 +0.03(+0.45%)
Jan 12, 2016 5.850 5.850 5.750 5.750 57,979 -0.05(-0.86%)
Jan 11, 2016 5.720 5.805 5.670 5.800 108,187 +0.01(+0.17%)
Jan 08, 2016 5.840 5.840 5.749 5.790 14,874 +0.14(+2.48%)
Jan 07, 2016 5.870 5.890 5.610 5.650 84,365 -0.21(-3.67%)
Jan 06, 2016 5.830 5.880 5.830 5.865 18,265 -0.08(-1.26%)
Jan 05, 2016 5.960 5.980 5.910 5.940 63,046 -0.01(-0.17%)
Jan 04, 2016 5.950 5.950 5.890 5.950 86,566 +0.00(+0.00%)
Dec 31, 2015 5.950 5.950 5.950 0 -0.01(-0.17%)
Dec 30, 2015 6.050 6.050 5.960 5.960 53,672 -0.15(-2.45%)
Dec 29, 2015 6.128 6.130 6.030 6.110 259,586 +0.07(+1.16%)
Dec 28, 2015 6.060 6.060 6.010 6.040 37,516 -0.13(-2.11%)
Dec 24, 2015 6.170 6.170 6.170 0 -0.17(-2.60%)
Dec 23, 2015 6.190 6.340 6.190 6.335 79,639 +0.24(+3.85%)
Dec 22, 2015 6.010 6.152 6.010 6.100 65,311 -0.07(-1.13%)
Dec 21, 2015 5.940 6.170 5.940 6.170 182,957 +0.16(+2.66%)
Dec 18, 2015 6.010 6.080 5.930 6.010 162,437 -0.03(-0.50%)
Dec 17, 2015 5.990 6.060 5.990 6.040 46,084 -0.03(-0.49%)
Dec 16, 2015 5.980 6.070 5.900 6.070 177,922 +0.07(+1.17%)
Dec 15, 2015 5.950 6.050 5.950 6.000 199,907 +0.16(+2.74%)
Dec 14, 2015 5.737 5.940 5.737 5.840 73,969 -0.25(-4.11%)
Dec 11, 2015 6.000 6.100 5.930 6.090 304,661 +0.09(+1.50%)
Dec 10, 2015 6.210 6.210 6.000 6.000 101,128 -0.27(-4.35%)
Dec 09, 2015 6.290 6.340 6.010 6.273 783,979 -0.04(-0.62%)
Dec 08, 2015 6.220 6.333 6.220 6.312 97,120 +0.21(+3.48%)
Dec 07, 2015 5.260 6.240 5.260 6.100 187,627 -0.05(-0.75%)
Dec 04, 2015 6.190 6.200 6.100 6.146 66,135 -0.05(-0.87%)
Dec 03, 2015 6.220 6.254 6.170 6.200 53,122 -0.01(-0.16%)
Dec 02, 2015 6.310 6.310 6.148 6.210 222,672 -0.12(-1.82%)
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.