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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2018 3.422 3.479 3.373 3.389 33,818 -0.02(-0.48%)
Apr 27, 2018 3.495 3.495 3.381 3.405 15,234 -0.07(-2.11%)
Apr 26, 2018 3.462 3.503 3.405 3.479 24,061 +0.02(+0.47%)
Apr 25, 2018 3.438 3.503 3.422 3.462 33,062 +0.00(+0.00%)
Apr 24, 2018 3.389 3.487 3.283 3.462 45,883 +0.09(+2.66%)
Apr 23, 2018 3.519 3.528 3.299 3.373 58,599 -0.13(-3.72%)
Apr 20, 2018 3.503 3.519 3.389 3.503 34,475 -0.02(-0.46%)
Apr 19, 2018 3.528 3.544 3.464 3.519 39,935 +0.03(+0.93%)
Apr 18, 2018 3.340 3.528 3.340 3.487 85,975 +0.16(+4.90%)
Apr 17, 2018 3.242 3.332 3.200 3.324 55,189 +0.13(+4.08%)
Apr 16, 2018 3.202 3.234 3.161 3.194 55,998 +0.03(+1.03%)
Apr 13, 2018 3.226 3.259 3.132 3.161 43,627 -0.04(-1.27%)
Apr 12, 2018 3.291 3.291 3.112 3.202 72,960 -0.02(-0.76%)
Apr 11, 2018 3.218 3.299 3.202 3.226 46,996 +0.01(+0.25%)
Apr 10, 2018 3.251 3.251 3.153 3.218 48,787 +0.00(+0.00%)
Apr 09, 2018 3.275 3.275 3.191 3.218 48,990 -0.04(-1.25%)
Apr 06, 2018 3.210 3.275 3.145 3.259 218,279 +0.02(+0.50%)
Apr 05, 2018 3.764 3.837 3.153 3.242 447,472 -0.57(-14.96%)
Apr 04, 2018 3.805 3.837 3.699 3.813 35,560 +0.01(+0.21%)
Apr 03, 2018 3.927 3.959 3.796 3.805 42,209 -0.13(-3.31%)
Apr 02, 2018 4.049 4.065 3.910 3.935 41,359 -0.13(-3.21%)
Mar 29, 2018 4.065 4.065 4.065 0 +0.06(+1.42%)
Mar 28, 2018 3.951 4.013 3.910 4.008 38,400 +0.10(+2.50%)
Mar 27, 2018 3.927 4.082 3.894 3.910 65,333 -0.08(-2.04%)
Mar 26, 2018 3.910 4.049 3.870 3.992 46,556 +0.13(+3.38%)
Mar 23, 2018 3.902 3.927 3.845 3.862 47,804 -0.01(-0.21%)
Mar 22, 2018 3.853 4.008 3.813 3.870 27,825 -0.02(-0.42%)
Mar 21, 2018 3.780 3.943 3.780 3.886 42,155 +0.10(+2.58%)
Mar 20, 2018 3.878 3.919 3.772 3.788 54,549 -0.07(-1.90%)
Mar 19, 2018 4.008 4.041 3.821 3.862 71,638 -0.14(-3.46%)
Mar 16, 2018 3.959 4.065 3.845 4.000 74,038 +0.04(+0.92%)
Mar 15, 2018 4.003 4.074 3.963 3.963 34,663 +0.00(+0.00%)
Mar 14, 2018 4.036 4.036 3.907 3.963 40,022 -0.05(-1.20%)
Mar 13, 2018 4.108 4.244 3.987 4.012 97,255 -0.02(-0.60%)
Mar 12, 2018 4.068 4.084 3.971 4.036 37,885 +0.02(+0.60%)
Mar 09, 2018 3.915 4.075 3.891 4.012 75,904 +0.11(+2.88%)
Mar 08, 2018 3.803 4.148 3.723 3.899 197,683 +0.13(+3.40%)
Mar 07, 2018 3.803 3.771 32,970 +0.07(+1.95%)
Mar 06, 2018 3.650 3.747 3.546 3.699 47,585 +0.04(+1.10%)
Mar 05, 2018 3.610 3.691 3.610 3.659 17,910 +0.05(+1.33%)
Mar 02, 2018 3.586 3.642 3.555 3.610 46,971 +0.05(+1.35%)
Mar 01, 2018 3.562 3.699 3.554 3.562 61,780 -0.01(-0.22%)
Feb 28, 2018 3.650 3.811 3.570 3.570 52,495 -0.09(-2.41%)
Feb 27, 2018 3.650 3.712 3.606 3.659 45,283 +0.02(+0.66%)
Feb 26, 2018 3.731 3.763 3.602 3.634 50,831 -0.03(-0.88%)
Feb 23, 2018 3.707 3.746 3.634 3.667 22,404 -0.02(-0.44%)
Feb 22, 2018 3.659 3.802 3.642 3.683 69,896 +0.06(+1.55%)
Feb 21, 2018 3.570 3.760 3.570 3.626 76,009 +0.08(+2.26%)
Feb 20, 2018 3.546 3.642 3.538 3.546 30,994 +0.00(+0.00%)
Feb 16, 2018 3.546 3.546 3.546 0 +0.08(+2.31%)
Feb 15, 2018 3.530 3.530 3.378 3.466 166,206 -0.02(-0.46%)
Feb 14, 2018 3.522 3.546 3.410 3.482 128,896 -0.02(-0.69%)
Feb 13, 2018 3.514 3.570 3.442 3.506 107,437 +0.01(+0.23%)
Feb 12, 2018 3.426 3.610 3.394 3.498 67,803 +0.08(+2.35%)
Feb 09, 2018 3.354 3.472 3.289 3.418 50,716 +0.08(+2.40%)
Feb 08, 2018 3.442 3.546 3.338 3.338 38,490 -0.11(-3.26%)
Feb 07, 2018 3.354 3.610 3.305 3.450 79,092 +0.09(+2.63%)
Feb 06, 2018 3.281 3.434 3.281 3.362 107,159 -0.01(-0.24%)
Feb 05, 2018 3.354 3.490 3.338 3.370 123,116 +0.02(+0.48%)
Feb 02, 2018 3.434 3.474 3.338 3.354 182,918 -0.10(-3.02%)
Feb 01, 2018 3.450 3.586 3.434 3.458 126,130 -0.05(-1.37%)
Jan 31, 2018 3.490 3.530 3.434 3.506 144,370 +0.00(+0.00%)
Jan 30, 2018 3.546 3.594 3.434 3.506 162,264 -0.04(-1.13%)
Jan 29, 2018 3.514 3.602 3.451 3.546 41,217 +0.00(+0.00%)
Jan 26, 2018 3.586 3.586 3.506 3.546 35,201 +0.01(+0.23%)
Jan 25, 2018 3.506 3.667 3.450 3.538 188,452 +0.03(+0.92%)
Jan 24, 2018 3.699 3.699 3.490 3.506 133,141 -0.16(-4.38%)
Jan 23, 2018 3.771 3.811 3.618 3.667 93,871 -0.14(-3.59%)
Jan 22, 2018 3.843 3.867 3.747 3.803 43,348 -0.02(-0.42%)
Jan 19, 2018 3.538 3.827 3.530 3.819 127,251 +0.25(+6.97%)
Jan 18, 2018 3.602 3.634 3.466 3.570 98,422 -0.03(-0.89%)
Jan 17, 2018 3.562 3.667 3.560 3.602 69,137 +0.05(+1.35%)
Jan 16, 2018 3.683 3.707 3.478 3.554 88,131 -0.14(-3.70%)
Jan 12, 2018 3.691 3.691 3.691 0 +0.02(+0.66%)
Jan 11, 2018 3.514 3.755 3.514 3.667 132,443 +0.14(+4.10%)
Jan 10, 2018 3.530 3.554 3.450 3.522 47,033 -0.02(-0.45%)
Jan 09, 2018 3.554 3.602 3.497 3.538 72,299 -0.02(-0.45%)
Jan 08, 2018 3.618 3.618 3.450 3.554 94,187 -0.08(-2.21%)
Jan 05, 2018 3.626 3.763 3.570 3.634 80,301 +0.00(+0.00%)
Jan 04, 2018 3.570 3.675 3.498 3.634 111,663 +0.07(+2.03%)
Jan 03, 2018 3.683 3.683 3.507 3.562 104,186 -0.15(-4.10%)
Jan 02, 2018 3.562 3.795 3.546 3.715 96,496 +0.22(+6.19%)
Dec 29, 2017 3.498 3.498 3.498 0 -0.30(-7.82%)
Dec 28, 2017 3.763 3.931 3.739 3.795 153,135 +0.03(+0.85%)
Dec 27, 2017 3.715 3.811 3.667 3.763 83,851 +0.06(+1.74%)
Dec 26, 2017 3.811 3.827 3.683 3.699 95,645 -0.11(-2.95%)
Dec 22, 2017 3.819 3.890 3.771 3.811 79,446 +0.01(+0.21%)
Dec 21, 2017 3.859 3.995 3.739 3.803 109,387 -0.06(-1.46%)
Dec 20, 2017 3.867 3.919 3.747 3.859 67,600 +0.00(+0.00%)
Dec 19, 2017 3.779 3.859 3.755 3.859 100,000 +0.03(+0.84%)
Dec 18, 2017 3.610 3.827 3.594 3.827 137,736 +0.19(+5.30%)
Dec 15, 2017 3.554 3.731 3.554 3.634 480,499 +0.07(+2.03%)
Dec 14, 2017 3.490 3.610 3.466 3.562 68,278 +0.06(+1.60%)
Dec 13, 2017 3.442 3.626 3.442 3.506 207,413 +0.04(+1.16%)
Dec 12, 2017 3.626 3.683 3.454 3.466 222,929 -0.14(-3.79%)
Dec 11, 2017 3.439 3.681 3.410 3.602 168,791 +0.18(+5.40%)
Dec 08, 2017 3.410 3.514 3.370 3.418 120,895 +0.00(+0.00%)
Dec 07, 2017 3.434 3.498 3.378 116,131 +0.00(+0.00%)
Dec 06, 2017 3.522 3.522 3.402 3.418 101,643 -0.06(-1.62%)
Dec 05, 2017 3.498 3.554 3.430 3.474 49,341 -0.03(-0.92%)
Dec 04, 2017 3.514 3.514 3.514 3.506 44,472 +0.02(+0.69%)
Dec 01, 2017 3.474 3.570 3.354 3.482 160,261 +0.01(+0.23%)
Nov 30, 2017 3.514 3.546 3.458 3.474 73,545 -0.04(-1.14%)
Nov 29, 2017 3.410 3.634 3.410 3.514 65,148 +0.05(+1.39%)
Nov 28, 2017 3.490 3.530 3.442 3.466 59,675 -0.06(-1.59%)
Nov 27, 2017 3.594 3.638 3.498 3.522 60,877 -0.07(-2.01%)
Nov 24, 2017 3.562 3.650 3.546 3.594 49,445 +0.02(+0.45%)
Nov 22, 2017 3.482 3.626 3.410 3.578 108,677 +0.11(+3.24%)
Nov 21, 2017 3.506 3.554 3.430 3.466 151,414 -0.02(-0.46%)
Nov 20, 2017 3.763 3.763 3.466 3.482 351,803 -0.42(-10.70%)
Nov 17, 2017 4.020 4.052 3.749 3.899 357,836 -0.46(-10.50%)
Nov 16, 2017 4.316 4.417 4.221 4.356 83,674 +0.03(+0.74%)
Nov 15, 2017 4.389 4.501 4.236 4.324 121,155 -0.03(-0.74%)
Nov 14, 2017 4.092 4.445 4.092 4.356 179,955 +0.22(+5.44%)
Nov 13, 2017 4.405 4.413 3.963 4.132 157,055 -0.26(-5.85%)
Nov 10, 2017 4.589 4.589 4.365 4.389 56,765 -0.14(-3.10%)
Nov 09, 2017 4.656 4.710 4.474 4.529 29,102 -0.08(-1.72%)
Nov 08, 2017 4.553 4.672 4.458 4.608 115,376 +0.17(+3.93%)
Nov 07, 2017 4.394 4.580 4.260 4.434 166,200 +0.19(+4.48%)
Nov 06, 2017 4.434 4.561 4.220 4.244 127,809 -0.17(-3.94%)
Nov 03, 2017 4.228 4.691 4.073 4.418 79,427 +0.18(+4.30%)
Nov 02, 2017 4.284 4.410 3.976 4.236 206,858 +0.02(+0.56%)
Nov 01, 2017 4.592 4.592 4.185 4.212 96,976 -0.32(-6.99%)
Oct 31, 2017 4.347 4.652 4.347 4.529 41,830 +0.15(+3.44%)
Oct 30, 2017 4.474 4.552 4.236 4.379 117,024 -0.08(-1.78%)
Oct 27, 2017 4.569 4.569 4.442 4.458 26,463 -0.11(-2.43%)
Oct 26, 2017 4.537 4.656 4.537 4.569 13,097 +0.04(+0.87%)
Oct 25, 2017 4.624 4.624 4.474 4.529 47,324 -0.10(-2.05%)
Oct 24, 2017 4.648 4.735 4.577 4.624 18,771 -0.02(-0.51%)
Oct 23, 2017 4.798 4.838 4.632 4.648 32,482 -0.14(-2.98%)
Oct 20, 2017 4.885 4.891 4.711 4.790 47,812 -0.03(-0.66%)
Oct 19, 2017 4.949 5.004 4.806 4.822 36,905 -0.15(-3.03%)
Oct 18, 2017 5.028 5.083 4.949 4.972 30,139 -0.09(-1.72%)
Oct 17, 2017 4.988 5.170 4.959 5.059 23,495 +0.03(+0.63%)
Oct 16, 2017 5.067 5.185 4.988 5.028 54,914 +0.00(+0.00%)
Oct 13, 2017 5.075 5.166 5.004 5.028 15,664 -0.04(-0.78%)
Oct 12, 2017 5.234 5.328 5.028 5.067 24,183 -0.17(-3.32%)
Oct 11, 2017 5.234 5.345 5.234 5.242 36,134 -0.02(-0.45%)
Oct 10, 2017 5.242 5.305 5.186 5.265 23,021 +0.04(+0.76%)
Oct 09, 2017 5.194 5.329 5.194 5.226 55,330 +0.00(+0.00%)
Oct 06, 2017 5.194 5.345 5.178 5.226 27,587 +0.00(+0.00%)
Oct 05, 2017 5.265 5.321 5.163 5.226 53,464 +0.05(+0.92%)
Oct 04, 2017 5.234 5.423 5.166 5.178 41,046 -0.03(-0.61%)
Oct 03, 2017 5.242 5.487 5.162 5.210 61,247 -0.04(-0.75%)
Oct 02, 2017 5.234 5.250 5.147 5.250 19,939 +0.06(+1.22%)
Sep 29, 2017 5.432 5.499 5.170 5.186 25,346 -0.19(-3.53%)
Sep 28, 2017 5.495 5.503 5.147 5.376 54,019 -0.14(-2.58%)
Sep 27, 2017 5.653 5.653 5.281 5.519 64,338 -0.06(-0.99%)
Sep 26, 2017 5.424 5.677 5.316 5.574 86,541 +0.16(+2.92%)
Sep 25, 2017 5.440 5.479 5.281 5.416 60,630 +0.05(+0.89%)
Sep 22, 2017 4.941 5.384 4.941 5.368 83,221 +0.44(+8.83%)
Sep 21, 2017 4.893 4.941 4.782 4.933 18,573 +0.06(+1.14%)
Sep 20, 2017 4.743 4.885 4.743 4.877 33,737 +0.12(+2.50%)
Sep 19, 2017 4.809 4.822 4.691 4.759 18,435 -0.02(-0.50%)
Sep 18, 2017 4.790 4.877 4.751 4.782 21,241 -0.01(-0.17%)
Sep 15, 2017 4.806 4.946 4.751 4.790 92,545 -0.01(-0.16%)
Sep 14, 2017 4.790 4.814 4.751 4.798 22,589 +0.02(+0.50%)
Sep 13, 2017 4.719 4.854 4.719 4.774 42,231 +0.04(+0.84%)
Sep 12, 2017 4.869 4.908 4.679 4.735 25,128 -0.17(-3.39%)
Sep 11, 2017 4.885 4.972 4.877 4.901 16,421 +0.01(+0.16%)
Sep 08, 2017 4.838 4.957 4.777 4.893 28,391 +0.00(+0.00%)
Sep 07, 2017 4.782 4.958 4.782 4.893 14,645 +0.11(+2.32%)
Sep 06, 2017 4.822 4.842 4.719 4.782 29,192 +0.02(+0.33%)
Sep 05, 2017 4.743 4.806 4.675 4.767 32,078 +0.06(+1.18%)
Sep 01, 2017 4.846 4.925 4.672 4.711 59,035 -0.16(-3.25%)
Aug 31, 2017 4.885 4.980 4.837 4.869 67,903 -0.02(-0.49%)
Aug 30, 2017 4.679 4.893 4.618 4.893 65,919 +0.22(+4.75%)
Aug 29, 2017 4.695 4.742 4.632 4.672 21,993 -0.03(-0.67%)
Aug 28, 2017 4.687 4.790 4.481 4.703 138,296 +0.02(+0.34%)
Aug 25, 2017 4.869 4.869 4.672 4.687 26,487 -0.12(-2.47%)
Aug 24, 2017 4.679 4.822 4.679 4.806 18,910 +0.12(+2.53%)
Aug 23, 2017 4.735 4.767 4.636 4.687 17,370 -0.06(-1.33%)
Aug 22, 2017 4.600 4.767 4.529 4.751 37,463 +0.21(+4.53%)
Aug 21, 2017 4.577 4.703 4.474 4.545 63,841 -0.01(-0.17%)
Aug 18, 2017 4.545 4.679 4.537 4.553 87,547 -0.06(-1.20%)
Aug 17, 2017 4.687 4.767 4.561 4.608 23,008 -0.10(-2.02%)
Aug 16, 2017 4.822 4.901 4.648 4.703 25,576 -0.04(-0.83%)
Aug 15, 2017 4.830 4.830 4.608 4.743 39,097 -0.06(-1.16%)
Aug 14, 2017 4.664 4.964 4.664 4.798 79,968 +0.13(+2.71%)
Aug 11, 2017 4.600 4.695 4.600 4.672 61,121 -0.05(-1.09%)
Aug 10, 2017 4.731 4.782 4.692 4.723 94,550 -0.02(-0.49%)
Aug 09, 2017 4.778 4.816 4.707 4.746 30,541 -0.05(-0.98%)
Aug 08, 2017 4.864 4.926 4.786 4.793 74,236 -0.05(-0.97%)
Aug 07, 2017 4.817 4.961 4.788 4.840 51,999 +0.02(+0.32%)
Aug 04, 2017 5.036 5.098 4.809 4.825 62,006 -0.20(-3.89%)
Aug 03, 2017 4.918 5.153 4.896 5.020 35,018 -0.05(-1.08%)
Aug 02, 2017 5.169 5.169 5.016 5.075 57,117 -0.09(-1.82%)
Aug 01, 2017 5.137 5.278 5.137 5.169 25,623 -0.02(-0.30%)
Jul 31, 2017 5.216 5.286 5.122 5.184 46,788 +0.00(+0.00%)
Jul 28, 2017 5.372 5.388 5.169 5.184 37,003 -0.12(-2.21%)
Jul 27, 2017 5.356 5.356 5.161 5.302 81,661 -0.05(-0.88%)
Jul 26, 2017 5.356 5.591 5.309 5.349 76,275 -0.01(-0.15%)
Jul 25, 2017 5.145 5.591 5.114 5.356 117,379 +0.20(+3.95%)
Jul 24, 2017 5.200 5.263 4.965 5.153 75,907 -0.20(-3.80%)
Jul 21, 2017 5.489 5.489 5.286 5.356 33,807 -0.01(-0.15%)
Jul 20, 2017 5.364 5.442 5.317 5.364 21,635 +0.01(+0.15%)
Jul 19, 2017 5.216 5.372 5.192 5.356 30,452 +0.15(+2.85%)
Jul 18, 2017 5.309 5.337 5.200 5.208 27,618 -0.06(-1.19%)
Jul 17, 2017 5.278 5.317 5.137 5.270 40,650 +0.05(+1.05%)
Jul 14, 2017 5.208 5.285 5.051 5.216 106,685 +0.01(+0.15%)
Jul 13, 2017 5.325 5.372 5.161 5.208 31,769 -0.14(-2.63%)
Jul 12, 2017 5.270 5.372 5.223 5.349 93,161 +0.10(+1.94%)
Jul 11, 2017 5.380 5.380 5.130 5.247 69,147 -0.13(-2.47%)
Jul 10, 2017 5.270 5.497 5.270 5.380 38,095 -0.04(-0.72%)
Jul 07, 2017 5.528 5.528 5.356 5.419 41,443 -0.10(-1.84%)
Jul 06, 2017 5.341 5.622 5.278 5.521 87,059 +0.16(+2.92%)
Jul 05, 2017 5.591 5.591 5.320 5.364 63,414 -0.23(-4.19%)
Jul 03, 2017 5.951 5.951 5.560 5.599 63,955 -0.36(-6.04%)
Jun 30, 2017 6.013 6.021 5.896 5.958 51,613 -0.03(-0.52%)
Jun 29, 2017 6.084 6.084 5.919 5.990 37,020 -0.09(-1.42%)
Jun 28, 2017 6.037 6.186 6.005 6.076 54,523 +0.10(+1.70%)
Jun 27, 2017 5.904 6.005 5.865 5.974 31,438 +0.07(+1.19%)
Jun 26, 2017 5.990 6.044 5.904 5.904 32,908 -0.10(-1.69%)
Jun 23, 2017 5.794 6.052 5.794 6.005 206,837 +0.20(+3.36%)
Jun 22, 2017 5.654 5.919 5.646 5.810 84,255 +0.16(+2.77%)
Jun 21, 2017 5.982 5.982 5.505 5.654 174,736 -0.47(-7.66%)
Jun 20, 2017 6.099 6.154 5.957 6.123 51,377 +0.02(+0.38%)
Jun 19, 2017 6.115 6.138 6.044 6.099 34,296 -0.08(-1.27%)
Jun 16, 2017 5.927 6.193 5.927 6.177 155,005 +0.13(+2.20%)
Jun 15, 2017 5.951 6.058 5.880 6.044 61,367 +0.02(+0.39%)
Jun 14, 2017 6.170 6.193 5.966 6.021 61,955 -0.15(-2.41%)
Jun 13, 2017 6.081 6.185 5.943 6.170 70,627 +0.13(+2.07%)
Jun 12, 2017 6.193 6.263 6.005 6.044 28,650 -0.16(-2.52%)
Jun 09, 2017 6.076 6.240 5.958 6.201 47,252 +0.13(+2.06%)
Jun 08, 2017 5.878 6.256 5.867 6.076 98,513 +0.13(+2.10%)
Jun 07, 2017 6.099 6.099 5.888 5.951 48,147 -0.15(-2.44%)
Jun 06, 2017 6.060 6.170 5.904 6.099 67,914 +0.02(+0.39%)
Jun 05, 2017 6.232 6.232 5.982 6.076 54,302 -0.16(-2.63%)
Jun 02, 2017 6.177 6.256 6.099 6.240 64,307 +0.07(+1.14%)
Jun 01, 2017 6.029 6.240 5.903 6.170 59,077 +0.16(+2.60%)
May 31, 2017 6.177 6.248 5.998 6.013 22,908 -0.13(-2.04%)
May 30, 2017 6.107 6.170 6.091 6.138 88,794 -0.05(-0.88%)
May 26, 2017 6.044 6.201 5.966 6.193 137,700 +0.14(+2.33%)
May 25, 2017 5.966 6.060 5.952 6.052 84,872 +0.07(+1.18%)
May 24, 2017 6.044 6.060 5.935 5.982 135,986 -0.04(-0.65%)
May 23, 2017 5.904 6.068 5.904 6.021 142,911 +0.14(+2.39%)
May 22, 2017 5.833 5.880 5.829 5.880 54,581 +0.06(+1.08%)
May 19, 2017 5.810 5.865 5.747 5.818 136,783 +0.02(+0.40%)
May 18, 2017 5.786 5.865 5.716 5.794 32,793 -0.02(-0.27%)
May 17, 2017 5.747 5.880 5.700 5.810 103,500 -0.02(-0.27%)
May 16, 2017 5.786 5.865 5.638 5.826 112,491 +0.00(+0.00%)
May 15, 2017 5.771 5.981 5.771 5.826 59,042 +0.05(+0.95%)
May 12, 2017 5.826 5.837 5.747 5.771 33,998 -0.06(-1.07%)
May 11, 2017 5.810 5.919 5.700 5.833 59,799 -0.00(-0.07%)
May 10, 2017 6.062 6.116 5.806 5.837 68,163 -0.21(-3.46%)
May 09, 2017 6.039 6.178 5.984 6.046 47,234 +0.08(+1.30%)
May 08, 2017 5.675 5.992 5.675 5.969 129,746 +0.31(+5.47%)
May 05, 2017 5.590 5.706 5.512 5.659 102,912 +0.05(+0.83%)
May 04, 2017 5.775 5.876 5.528 5.613 76,289 -0.18(-3.07%)
May 03, 2017 5.830 5.900 5.659 5.791 172,624 -0.08(-1.32%)
May 02, 2017 6.209 6.232 5.690 5.868 130,521 -0.39(-6.30%)
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.