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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2017 5.434 5.501 5.172 5.188 25,337 -0.19(-3.53%)
Sep 28, 2017 5.497 5.505 5.148 5.378 54,000 -0.14(-2.58%)
Sep 27, 2017 5.655 5.655 5.283 5.521 64,314 -0.06(-0.99%)
Sep 26, 2017 5.426 5.679 5.318 5.576 86,509 +0.16(+2.92%)
Sep 25, 2017 5.442 5.481 5.283 5.418 60,608 +0.05(+0.88%)
Sep 22, 2017 4.943 5.386 4.943 5.370 83,190 +0.44(+8.83%)
Sep 21, 2017 4.895 4.943 4.784 4.935 18,566 +0.06(+1.14%)
Sep 20, 2017 4.745 4.887 4.745 4.879 33,725 +0.12(+2.50%)
Sep 19, 2017 4.811 4.824 4.693 4.760 18,428 -0.02(-0.50%)
Sep 18, 2017 4.792 4.879 4.752 4.784 21,234 -0.01(-0.17%)
Sep 15, 2017 4.808 4.948 4.752 4.792 92,511 -0.01(-0.17%)
Sep 14, 2017 4.792 4.816 4.752 4.800 22,581 +0.02(+0.50%)
Sep 13, 2017 4.721 4.855 4.721 4.776 42,215 +0.04(+0.84%)
Sep 12, 2017 4.871 4.910 4.681 4.737 25,118 -0.17(-3.39%)
Sep 11, 2017 4.887 4.974 4.879 4.903 16,415 +0.01(+0.16%)
Sep 08, 2017 4.840 4.958 4.779 4.895 28,381 +0.00(+0.00%)
Sep 07, 2017 4.784 4.960 4.784 4.895 14,640 +0.11(+2.32%)
Sep 06, 2017 4.824 4.844 4.721 4.784 29,181 +0.02(+0.33%)
Sep 05, 2017 4.745 4.808 4.676 4.768 32,066 +0.06(+1.18%)
Sep 01, 2017 4.847 4.927 4.673 4.713 59,013 -0.16(-3.25%)
Aug 31, 2017 4.887 4.982 4.839 4.871 67,879 -0.02(-0.49%)
Aug 30, 2017 4.681 4.895 4.620 4.895 65,895 +0.22(+4.75%)
Aug 29, 2017 4.697 4.744 4.634 4.673 21,985 -0.03(-0.67%)
Aug 28, 2017 4.689 4.792 4.483 4.705 138,246 +0.02(+0.34%)
Aug 25, 2017 4.871 4.871 4.673 4.689 26,477 -0.12(-2.47%)
Aug 24, 2017 4.681 4.824 4.681 4.808 18,903 +0.12(+2.53%)
Aug 23, 2017 4.737 4.768 4.638 4.689 17,364 -0.06(-1.33%)
Aug 22, 2017 4.602 4.768 4.531 4.752 37,449 +0.21(+4.53%)
Aug 21, 2017 4.578 4.705 4.475 4.546 63,818 -0.01(-0.17%)
Aug 18, 2017 4.546 4.681 4.539 4.554 87,516 -0.06(-1.20%)
Aug 17, 2017 4.689 4.768 4.563 4.610 23,000 -0.10(-2.02%)
Aug 16, 2017 4.824 4.903 4.649 4.705 25,567 -0.04(-0.83%)
Aug 15, 2017 4.832 4.832 4.610 4.745 39,083 -0.06(-1.16%)
Aug 14, 2017 4.665 4.966 4.665 4.800 79,939 +0.13(+2.71%)
Aug 11, 2017 4.602 4.697 4.602 4.673 61,099 -0.05(-1.09%)
Aug 10, 2017 4.733 4.783 4.693 4.725 94,516 -0.02(-0.49%)
Aug 09, 2017 4.779 4.817 4.709 4.748 30,530 -0.05(-0.98%)
Aug 08, 2017 4.865 4.928 4.787 4.795 74,209 -0.05(-0.97%)
Aug 07, 2017 4.819 4.963 4.789 4.842 51,980 +0.02(+0.32%)
Aug 04, 2017 5.038 5.100 4.811 4.826 61,983 -0.20(-3.89%)
Aug 03, 2017 4.920 5.155 4.898 5.022 35,006 -0.05(-1.08%)
Aug 02, 2017 5.171 5.171 5.018 5.077 57,096 -0.09(-1.82%)
Aug 01, 2017 5.139 5.280 5.139 5.171 25,613 -0.02(-0.30%)
Jul 31, 2017 5.218 5.288 5.124 5.186 46,771 +0.00(+0.00%)
Jul 28, 2017 5.374 5.390 5.171 5.186 36,990 -0.12(-2.21%)
Jul 27, 2017 5.358 5.358 5.163 5.304 81,631 -0.05(-0.88%)
Jul 26, 2017 5.358 5.593 5.311 5.350 76,248 -0.01(-0.15%)
Jul 25, 2017 5.147 5.593 5.116 5.358 117,336 +0.20(+3.95%)
Jul 24, 2017 5.202 5.264 4.967 5.155 75,879 -0.20(-3.80%)
Jul 21, 2017 5.491 5.491 5.288 5.358 33,795 -0.01(-0.15%)
Jul 20, 2017 5.366 5.444 5.319 5.366 21,627 +0.01(+0.15%)
Jul 19, 2017 5.218 5.374 5.194 5.358 30,440 +0.15(+2.85%)
Jul 18, 2017 5.311 5.339 5.202 5.210 27,608 -0.06(-1.19%)
Jul 17, 2017 5.280 5.319 5.139 5.272 40,636 +0.05(+1.05%)
Jul 14, 2017 5.210 5.287 5.053 5.218 106,646 +0.01(+0.15%)
Jul 13, 2017 5.327 5.374 5.163 5.210 31,757 -0.14(-2.63%)
Jul 12, 2017 5.272 5.374 5.225 5.350 93,127 +0.10(+1.94%)
Jul 11, 2017 5.382 5.382 5.131 5.249 69,122 -0.13(-2.47%)
Jul 10, 2017 5.272 5.499 5.272 5.382 38,081 -0.04(-0.72%)
Jul 07, 2017 5.530 5.530 5.358 5.421 41,428 -0.10(-1.84%)
Jul 06, 2017 5.343 5.624 5.280 5.523 87,027 +0.16(+2.92%)
Jul 05, 2017 5.593 5.593 5.322 5.366 63,391 -0.23(-4.19%)
Jul 03, 2017 5.953 5.953 5.562 5.601 63,932 -0.36(-6.04%)
Jun 30, 2017 6.015 6.023 5.898 5.961 51,594 -0.03(-0.52%)
Jun 29, 2017 6.086 6.086 5.922 5.992 37,006 -0.09(-1.42%)
Jun 28, 2017 6.039 6.188 6.008 6.078 54,504 +0.10(+1.70%)
Jun 27, 2017 5.906 6.008 5.867 5.976 31,426 +0.07(+1.19%)
Jun 26, 2017 5.992 6.047 5.906 5.906 32,896 -0.10(-1.69%)
Jun 23, 2017 5.796 6.054 5.796 6.008 206,762 +0.20(+3.36%)
Jun 22, 2017 5.656 5.922 5.648 5.812 84,225 +0.16(+2.77%)
Jun 21, 2017 5.984 5.984 5.507 5.656 174,672 -0.47(-7.66%)
Jun 20, 2017 6.101 6.156 5.960 6.125 51,359 +0.02(+0.38%)
Jun 19, 2017 6.117 6.141 6.047 6.101 34,283 -0.08(-1.27%)
Jun 16, 2017 5.929 6.195 5.929 6.180 154,949 +0.13(+2.20%)
Jun 15, 2017 5.953 6.061 5.882 6.047 61,344 +0.02(+0.39%)
Jun 14, 2017 6.172 6.195 5.968 6.023 61,932 -0.15(-2.41%)
Jun 13, 2017 6.083 6.187 5.945 6.172 70,601 +0.13(+2.07%)
Jun 12, 2017 6.195 6.266 6.008 6.047 28,639 -0.16(-2.52%)
Jun 09, 2017 6.078 6.242 5.961 6.203 47,235 +0.13(+2.06%)
Jun 08, 2017 5.880 6.258 5.869 6.078 98,478 +0.13(+2.10%)
Jun 07, 2017 6.101 6.101 5.890 5.953 48,130 -0.15(-2.44%)
Jun 06, 2017 6.062 6.172 5.906 6.101 67,890 +0.02(+0.39%)
Jun 05, 2017 6.234 6.234 5.984 6.078 54,282 -0.16(-2.63%)
Jun 02, 2017 6.180 6.258 6.101 6.242 64,283 +0.07(+1.14%)
Jun 01, 2017 6.031 6.242 5.905 6.172 59,056 +0.16(+2.60%)
May 31, 2017 6.180 6.250 6.000 6.015 22,899 -0.13(-2.04%)
May 30, 2017 6.109 6.172 6.094 6.141 88,762 -0.05(-0.88%)
May 26, 2017 6.047 6.203 5.968 6.195 137,650 +0.14(+2.33%)
May 25, 2017 5.968 6.062 5.954 6.054 84,841 +0.07(+1.18%)
May 24, 2017 6.047 6.062 5.937 5.984 135,937 -0.04(-0.65%)
May 23, 2017 5.906 6.070 5.906 6.023 142,859 +0.14(+2.39%)
May 22, 2017 5.835 5.882 5.831 5.882 54,561 +0.06(+1.08%)
May 19, 2017 5.812 5.867 5.749 5.820 136,733 +0.02(+0.40%)
May 18, 2017 5.789 5.867 5.718 5.796 32,781 -0.02(-0.27%)
May 17, 2017 5.749 5.882 5.702 5.812 103,462 -0.02(-0.27%)
May 16, 2017 5.789 5.867 5.640 5.828 112,450 +0.00(+0.00%)
May 15, 2017 5.773 5.983 5.773 5.828 59,020 +0.05(+0.95%)
May 12, 2017 5.828 5.839 5.749 5.773 33,985 -0.06(-1.07%)
May 11, 2017 5.812 5.922 5.702 5.835 59,777 -0.00(-0.07%)
May 10, 2017 6.064 6.118 5.808 5.839 68,138 -0.21(-3.46%)
May 09, 2017 6.041 6.180 5.987 6.048 47,217 +0.08(+1.30%)
May 08, 2017 5.677 5.994 5.677 5.971 129,699 +0.31(+5.47%)
May 05, 2017 5.592 5.708 5.514 5.661 102,874 +0.05(+0.83%)
May 04, 2017 5.777 5.878 5.530 5.615 76,261 -0.18(-3.07%)
May 03, 2017 5.832 5.902 5.661 5.793 172,561 -0.08(-1.32%)
May 02, 2017 6.211 6.234 5.692 5.870 130,473 -0.39(-6.30%)
May 01, 2017 6.188 6.273 6.172 6.265 105,469 +0.11(+1.76%)
Apr 28, 2017 6.258 6.289 5.956 6.157 105,982 -0.09(-1.49%)
Apr 27, 2017 6.242 6.434 6.109 6.250 149,413 +0.02(+0.37%)
Apr 26, 2017 6.180 6.335 6.095 6.227 173,740 +0.05(+0.88%)
Apr 25, 2017 6.343 6.412 5.928 6.172 306,751 -0.12(-1.97%)
Apr 24, 2017 6.358 6.358 6.118 6.296 122,535 +0.05(+0.74%)
Apr 21, 2017 6.056 6.351 6.056 6.250 114,773 +0.19(+3.20%)
Apr 20, 2017 5.948 6.134 5.930 6.056 48,883 +0.09(+1.56%)
Apr 19, 2017 5.979 6.110 5.913 5.963 189,151 -0.02(-0.26%)
Apr 18, 2017 6.018 6.056 5.863 5.979 63,338 -0.04(-0.64%)
Apr 17, 2017 5.561 6.072 5.561 6.018 125,662 +0.43(+7.77%)
Apr 13, 2017 5.599 5.731 5.483 5.584 85,391 +0.00(+0.00%)
Apr 12, 2017 5.785 5.794 5.530 5.584 48,397 -0.21(-3.61%)
Apr 11, 2017 5.623 5.801 5.553 5.793 111,603 +0.19(+3.46%)
Apr 10, 2017 5.646 5.762 5.576 5.599 104,086 -0.02(-0.28%)
Apr 07, 2017 5.708 5.777 5.615 5.615 31,912 +0.02(+0.28%)
Apr 06, 2017 5.522 5.721 5.398 5.599 165,166 +0.05(+0.84%)
Apr 05, 2017 5.801 5.801 5.514 5.553 76,926 -0.20(-3.50%)
Apr 04, 2017 5.715 5.816 5.665 5.754 256,336 +0.02(+0.41%)
Apr 03, 2017 5.599 5.777 5.545 5.731 290,480 +0.12(+2.21%)
Mar 31, 2017 5.514 5.692 5.421 5.607 190,979 +0.12(+2.12%)
Mar 30, 2017 5.266 5.576 4.987 5.491 201,069 +0.15(+2.90%)
Mar 29, 2017 4.802 5.344 4.747 5.336 329,123 +0.50(+10.24%)
Mar 28, 2017 4.786 4.856 4.693 4.840 113,433 +0.05(+1.13%)
Mar 27, 2017 4.608 4.809 4.507 4.786 314,870 +0.20(+4.39%)
Mar 24, 2017 4.438 4.600 4.306 4.585 72,874 +0.17(+3.86%)
Mar 23, 2017 4.283 4.465 4.283 4.414 36,656 +0.12(+2.89%)
Mar 22, 2017 4.554 4.631 4.236 4.290 113,831 -0.26(-5.78%)
Mar 21, 2017 4.647 4.661 4.515 4.554 109,945 -0.09(-1.84%)
Mar 20, 2017 4.623 4.716 4.515 4.639 102,499 -0.04(-0.83%)
Mar 17, 2017 4.670 4.786 4.608 4.678 185,274 +0.01(+0.17%)
Mar 16, 2017 4.577 4.709 4.562 4.670 28,507 +0.09(+1.94%)
Mar 15, 2017 4.596 4.596 4.474 4.581 51,490 +0.04(+0.84%)
Mar 14, 2017 4.543 4.627 4.474 4.543 76,722 +0.01(+0.17%)
Mar 13, 2017 4.719 4.719 4.520 4.535 30,303 -0.18(-3.89%)
Mar 10, 2017 4.589 4.749 4.465 4.719 75,052 +0.13(+2.83%)
Mar 09, 2017 4.604 4.619 4.451 4.589 129,135 +0.00(+0.00%)
Mar 08, 2017 4.351 4.780 4.206 4.589 164,873 +0.47(+11.32%)
Mar 07, 2017 4.015 4.170 4.015 4.122 50,643 +0.06(+1.51%)
Mar 06, 2017 4.137 4.153 4.030 4.061 52,472 -0.08(-1.85%)
Mar 03, 2017 4.145 4.183 4.083 4.137 39,968 +0.02(+0.56%)
Mar 02, 2017 4.229 4.237 4.103 4.114 45,318 -0.12(-2.89%)
Mar 01, 2017 4.176 4.313 4.122 4.237 48,884 +0.07(+1.65%)
Feb 28, 2017 4.283 4.283 4.137 4.168 63,434 -0.15(-3.37%)
Feb 27, 2017 4.321 4.351 4.267 4.313 19,938 +0.02(+0.53%)
Feb 24, 2017 4.298 4.336 4.283 4.290 27,600 -0.02(-0.53%)
Feb 23, 2017 4.397 4.397 4.229 4.313 51,176 -0.08(-1.91%)
Feb 22, 2017 4.344 4.397 4.244 4.397 22,303 +0.03(+0.70%)
Feb 21, 2017 4.443 4.443 4.336 4.367 21,349 -0.05(-1.21%)
Feb 17, 2017 4.420 4.420 4.420 0 -0.14(-3.02%)
Feb 16, 2017 4.474 4.573 4.351 4.558 76,548 +0.09(+2.05%)
Feb 15, 2017 4.290 4.466 4.221 4.466 43,001 +0.18(+4.10%)
Feb 14, 2017 4.336 4.336 4.283 4.290 16,860 -0.08(-1.92%)
Feb 13, 2017 4.382 4.405 4.298 4.374 30,953 -0.01(-0.17%)
Feb 10, 2017 4.283 4.390 4.183 4.382 19,634 +0.11(+2.69%)
Feb 09, 2017 4.359 4.359 4.206 4.267 58,523 -0.09(-2.11%)
Feb 08, 2017 4.382 4.459 4.359 4.359 14,534 -0.05(-1.21%)
Feb 07, 2017 4.420 4.512 4.405 4.413 22,900 +0.01(+0.17%)
Feb 06, 2017 4.382 4.451 4.382 4.405 11,678 -0.01(-0.17%)
Feb 03, 2017 4.390 4.428 4.367 4.413 14,728 +0.03(+0.70%)
Feb 02, 2017 4.489 4.489 4.329 4.382 25,635 -0.08(-1.72%)
Feb 01, 2017 4.405 4.527 4.397 4.459 24,911 +0.05(+1.04%)
Jan 31, 2017 4.351 4.461 4.329 4.413 20,548 +0.07(+1.58%)
Jan 30, 2017 4.382 4.382 4.321 4.344 19,942 -0.03(-0.70%)
Jan 27, 2017 4.351 4.428 4.298 4.374 16,358 +0.03(+0.70%)
Jan 26, 2017 4.382 4.390 4.298 4.344 25,398 -0.07(-1.56%)
Jan 25, 2017 4.504 4.504 4.344 4.413 31,853 -0.08(-1.87%)
Jan 24, 2017 4.512 4.512 4.405 4.497 17,052 +0.01(+0.17%)
Jan 23, 2017 4.535 4.604 4.474 4.489 33,787 -0.02(-0.51%)
Jan 20, 2017 4.581 4.581 4.489 4.512 17,222 -0.06(-1.34%)
Jan 19, 2017 4.703 4.742 4.573 4.573 39,663 -0.05(-1.16%)
Jan 18, 2017 4.665 4.665 4.604 4.627 13,774 -0.03(-0.66%)
Jan 17, 2017 4.543 4.665 4.443 4.657 44,658 +0.19(+4.28%)
Jan 13, 2017 4.466 4.466 4.466 0 +0.08(+1.92%)
Jan 12, 2017 4.459 4.459 4.312 4.382 24,726 -0.05(-1.21%)
Jan 11, 2017 4.405 4.466 4.405 4.436 19,330 +0.02(+0.52%)
Jan 10, 2017 4.443 4.474 4.381 4.413 36,945 -0.05(-1.03%)
Jan 09, 2017 4.405 4.512 4.367 4.459 31,411 +0.02(+0.34%)
Jan 06, 2017 4.527 4.608 4.374 4.443 32,253 -0.08(-1.86%)
Jan 05, 2017 4.604 4.634 4.474 4.527 37,607 -0.11(-2.47%)
Jan 04, 2017 4.497 4.696 4.497 4.642 27,612 +0.15(+3.41%)
Jan 03, 2017 4.474 4.512 4.443 4.489 23,415 +0.09(+2.09%)
Dec 30, 2016 4.397 4.397 4.397 0 -0.04(-0.86%)
Dec 29, 2016 4.527 4.604 4.244 4.436 100,396 -0.21(-4.61%)
Dec 28, 2016 4.780 4.787 4.650 4.650 19,213 -0.11(-2.41%)
Dec 27, 2016 4.665 4.795 4.665 4.764 45,266 +0.04(+0.81%)
Dec 23, 2016 4.726 4.726 4.726 0 +0.12(+2.66%)
Dec 22, 2016 4.589 4.665 4.577 4.604 17,952 +0.02(+0.33%)
Dec 21, 2016 4.527 4.619 4.512 4.589 40,178 +0.06(+1.35%)
Dec 20, 2016 4.611 4.619 4.489 4.527 41,026 -0.06(-1.33%)
Dec 19, 2016 4.657 4.780 4.581 4.589 58,117 -0.08(-1.80%)
Dec 16, 2016 4.604 4.680 4.512 4.673 91,791 +0.10(+2.17%)
Dec 15, 2016 4.504 4.589 4.413 4.573 31,542 +0.05(+1.18%)
Dec 14, 2016 4.581 4.600 4.489 4.520 23,942 +0.00(+0.00%)
Dec 13, 2016 4.527 4.665 4.504 4.520 41,322 +0.05(+1.03%)
Dec 12, 2016 4.619 4.619 4.366 4.474 59,000 -0.18(-3.94%)
Dec 09, 2016 4.199 4.696 4.191 4.657 72,653 +0.47(+11.13%)
Dec 08, 2016 4.046 4.225 4.046 4.191 80,021 +0.05(+1.29%)
Dec 07, 2016 4.237 4.267 4.114 4.137 51,076 -0.10(-2.35%)
Dec 06, 2016 4.221 4.283 4.122 4.237 50,880 -0.05(-1.25%)
Dec 05, 2016 4.336 4.489 4.290 4.290 47,609 -0.04(-0.88%)
Dec 02, 2016 4.382 4.481 4.313 4.329 32,232 -0.06(-1.39%)
Dec 01, 2016 4.397 4.627 4.367 4.390 74,269 -0.01(-0.17%)
Nov 30, 2016 4.787 4.818 4.382 4.397 76,619 -0.37(-7.70%)
Nov 29, 2016 4.665 4.780 4.609 4.764 39,833 +0.05(+1.14%)
Nov 28, 2016 4.818 4.925 4.696 4.711 39,140 -0.18(-3.60%)
Nov 25, 2016 4.902 4.902 4.833 4.887 11,791 +0.02(+0.31%)
Nov 23, 2016 4.872 4.872 4.872 0 +0.04(+0.79%)
Nov 22, 2016 4.703 4.849 4.581 4.833 22,101 +0.12(+2.60%)
Nov 21, 2016 4.764 4.872 4.665 4.711 52,147 -0.04(-0.81%)
Nov 18, 2016 4.604 4.774 4.566 4.749 28,958 +0.15(+3.33%)
Nov 17, 2016 4.734 4.764 4.535 4.596 34,081 -0.11(-2.28%)
Nov 16, 2016 4.537 4.862 4.468 4.703 56,396 +0.15(+3.33%)
Nov 15, 2016 4.665 4.756 4.544 4.552 60,063 -0.09(-1.96%)
Nov 14, 2016 4.923 4.997 4.590 4.643 88,144 -0.26(-5.25%)
Nov 11, 2016 4.415 4.900 4.355 4.900 105,507 +0.48(+10.79%)
Nov 10, 2016 4.006 4.453 3.900 4.423 47,433 +0.42(+10.40%)
Nov 09, 2016 3.923 4.006 3.878 4.006 66,239 +0.11(+2.72%)
Nov 08, 2016 3.953 3.961 3.840 3.900 27,376 -0.04(-0.96%)
Nov 07, 2016 3.961 4.022 3.916 3.938 27,489 +0.02(+0.58%)
Nov 04, 2016 4.446 4.462 3.916 3.916 51,327 -0.50(-11.32%)
Nov 03, 2016 4.006 4.468 4.006 4.415 64,486 +0.48(+12.12%)
Nov 02, 2016 3.969 3.973 3.885 3.938 77,184 -0.03(-0.76%)
Nov 01, 2016 3.900 4.052 3.900 3.969 90,357 +0.02(+0.58%)
Oct 31, 2016 4.022 4.022 3.908 3.946 59,690 -0.07(-1.70%)
Oct 28, 2016 4.097 4.143 4.014 4.014 55,930 -0.12(-2.93%)
Oct 27, 2016 4.143 4.181 4.128 4.135 32,964 -0.01(-0.18%)
Oct 26, 2016 4.166 4.181 4.128 4.143 26,695 -0.05(-1.08%)
Oct 25, 2016 4.196 4.219 4.173 4.188 17,948 -0.04(-0.90%)
Oct 24, 2016 4.264 4.272 4.200 4.226 29,735 -0.01(-0.18%)
Oct 21, 2016 4.158 4.241 4.097 4.234 147,758 +0.03(+0.72%)
Oct 20, 2016 4.188 4.211 4.139 4.203 29,899 +0.00(+0.00%)
Oct 19, 2016 4.196 4.219 4.192 4.203 55,757 +0.03(+0.73%)
Oct 18, 2016 4.249 4.272 4.158 4.173 63,649 -0.05(-1.25%)
Oct 17, 2016 4.279 4.287 4.219 4.226 30,017 -0.03(-0.71%)
Oct 14, 2016 4.332 4.332 4.249 4.256 51,883 -0.08(-1.75%)
Oct 13, 2016 4.393 4.393 4.294 4.332 35,721 -0.07(-1.55%)
Oct 12, 2016 4.294 4.461 4.294 4.400 31,493 +0.08(+1.75%)
Oct 11, 2016 4.347 4.362 4.317 4.325 29,549 -0.02(-0.52%)
Oct 10, 2016 4.332 4.362 4.321 4.347 39,031 +0.02(+0.53%)
Oct 07, 2016 4.362 4.385 4.325 4.325 24,669 -0.05(-1.04%)
Oct 06, 2016 4.408 4.408 4.370 4.370 18,106 -0.05(-1.20%)
Oct 05, 2016 4.415 4.438 4.385 4.423 31,719 +0.01(+0.17%)
Oct 04, 2016 4.415 4.476 4.378 4.415 54,697 +0.01(+0.17%)
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.