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: 6:30 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 (%)
Mar 29, 2019 7.448 7.474 7.251 7.277 157,107 -0.11(-1.51%)
Mar 28, 2019 7.448 7.525 7.328 7.388 295,138 +0.01(+0.12%)
Mar 27, 2019 7.337 7.465 7.191 7.380 249,519 +0.04(+0.58%)
Mar 26, 2019 7.397 7.551 7.277 7.337 195,240 +0.06(+0.82%)
Mar 25, 2019 7.200 7.362 7.097 7.277 169,911 +0.07(+0.95%)
Mar 22, 2019 7.251 7.388 7.088 7.208 187,711 -0.00(-0.06%)
Mar 21, 2019 6.916 7.340 6.771 7.213 265,858 +0.26(+3.79%)
Mar 20, 2019 7.119 7.119 6.746 6.950 304,224 -0.22(-3.08%)
Mar 19, 2019 7.179 7.288 6.958 7.170 123,847 +0.00(+0.00%)
Mar 18, 2019 7.162 7.340 7.056 7.170 183,364 +0.02(+0.24%)
Mar 15, 2019 6.975 7.204 6.832 7.153 151,907 +0.22(+3.18%)
Mar 14, 2019 6.865 6.950 6.797 6.933 110,331 +0.05(+0.74%)
Mar 13, 2019 7.068 7.068 6.627 6.882 323,273 -0.16(-2.29%)
Mar 12, 2019 7.170 7.196 6.984 7.043 94,191 -0.11(-1.54%)
Mar 11, 2019 6.984 7.213 6.984 7.153 222,121 +0.18(+2.55%)
Mar 08, 2019 7.187 7.297 6.958 6.975 281,658 -0.26(-3.63%)
Mar 07, 2019 7.230 7.459 7.000 7.238 675,388 -0.03(-0.35%)
Mar 06, 2019 7.374 7.391 7.077 7.264 301,629 -0.10(-1.38%)
Mar 05, 2019 7.340 7.501 7.255 7.365 231,594 +0.03(+0.35%)
Mar 04, 2019 7.340 7.425 6.924 7.340 335,489 -0.01(-0.12%)
Mar 01, 2019 7.705 7.807 7.272 7.348 330,919 -0.36(-4.63%)
Feb 28, 2019 7.637 7.908 7.637 7.705 234,740 +0.05(+0.67%)
Feb 27, 2019 7.645 7.730 7.459 7.654 334,196 +0.00(+0.00%)
Feb 26, 2019 7.756 7.781 7.404 7.654 242,496 -0.07(-0.88%)
Feb 25, 2019 7.552 7.849 7.527 7.722 278,600 +0.21(+2.82%)
Feb 22, 2019 7.408 7.561 7.331 7.510 168,170 +0.18(+2.43%)
Feb 21, 2019 7.043 7.365 7.042 7.331 248,897 +0.28(+3.97%)
Feb 20, 2019 6.704 7.136 6.576 7.051 184,131 +0.27(+4.00%)
Feb 19, 2019 6.670 6.788 6.483 6.780 154,771 +0.08(+1.27%)
Feb 15, 2019 6.636 6.737 6.500 6.695 138,354 +0.06(+0.90%)
Feb 14, 2019 6.746 6.848 6.619 6.636 126,919 -0.04(-0.64%)
Feb 13, 2019 6.737 6.865 6.661 6.678 108,863 -0.03(-0.51%)
Feb 12, 2019 6.882 6.958 6.670 6.712 178,809 -0.12(-1.74%)
Feb 11, 2019 6.729 6.899 6.602 6.831 215,392 +0.07(+1.00%)
Feb 08, 2019 6.933 6.933 6.636 6.763 159,567 -0.19(-2.69%)
Feb 07, 2019 6.967 6.992 6.678 6.950 135,619 -0.04(-0.61%)
Feb 06, 2019 7.085 7.162 6.967 6.992 122,092 -0.13(-1.79%)
Feb 05, 2019 7.051 7.213 7.000 7.119 142,441 +0.05(+0.72%)
Feb 04, 2019 6.754 7.170 6.754 7.068 258,884 +0.15(+2.21%)
Feb 01, 2019 7.170 7.179 6.585 6.916 426,730 -0.23(-3.21%)
Jan 31, 2019 7.221 7.408 7.026 7.145 280,349 -0.10(-1.41%)
Jan 30, 2019 7.510 7.603 7.136 7.247 259,627 -0.26(-3.50%)
Jan 29, 2019 7.501 7.662 7.314 7.510 193,666 +0.00(+0.00%)
Jan 28, 2019 7.535 7.603 6.941 7.510 314,236 -0.03(-0.34%)
Jan 25, 2019 7.450 7.747 7.450 7.535 301,221 +0.12(+1.60%)
Jan 24, 2019 7.128 7.501 7.017 7.416 195,773 +0.29(+4.05%)
Jan 23, 2019 6.916 7.408 6.890 7.128 191,084 +0.20(+2.82%)
Jan 22, 2019 7.586 7.586 6.457 6.933 764,245 -0.55(-7.37%)
Jan 18, 2019 8.477 8.570 6.788 7.484 1,125,926 -0.76(-9.17%)
Jan 17, 2019 8.078 8.952 8.061 8.239 1,065,335 +0.18(+2.21%)
Jan 16, 2019 7.807 8.206 7.728 8.061 529,351 +0.32(+4.17%)
Jan 15, 2019 7.637 7.900 7.544 7.739 465,768 +0.32(+4.35%)
Jan 14, 2019 7.153 7.637 7.009 7.416 444,050 +0.51(+7.37%)
Jan 11, 2019 6.890 6.975 6.797 6.907 195,157 +0.11(+1.62%)
Jan 10, 2019 6.619 7.000 6.590 6.797 517,723 +0.18(+2.69%)
Jan 09, 2019 6.330 6.788 6.288 6.619 215,904 +0.36(+5.83%)
Jan 08, 2019 6.220 6.559 6.177 6.254 270,314 +0.03(+0.55%)
Jan 07, 2019 5.965 6.271 5.785 6.220 213,844 +0.31(+5.32%)
Jan 04, 2019 5.566 5.974 5.549 5.906 115,256 +0.35(+6.26%)
Jan 03, 2019 5.431 5.588 5.337 5.558 68,380 +0.12(+2.18%)
Jan 02, 2019 5.100 5.499 5.091 5.439 76,249 +0.32(+6.30%)
Dec 31, 2018 5.176 5.227 5.015 5.117 115,963 -0.07(-1.31%)
Dec 28, 2018 5.040 5.269 5.015 5.185 79,665 +0.11(+2.17%)
Dec 27, 2018 5.066 5.185 4.837 5.074 164,426 -0.10(-1.97%)
Dec 26, 2018 5.015 5.236 4.934 5.176 161,060 +0.12(+2.35%)
Dec 24, 2018 5.634 5.753 5.002 5.057 94,161 -0.66(-11.57%)
Dec 21, 2018 5.694 5.880 5.499 5.719 265,159 +0.01(+0.15%)
Dec 20, 2018 5.643 5.740 5.431 5.711 114,066 +0.01(+0.15%)
Dec 19, 2018 5.677 5.999 5.643 5.702 184,716 -0.03(-0.44%)
Dec 18, 2018 5.830 5.974 5.651 5.728 186,089 -0.11(-1.89%)
Dec 17, 2018 6.254 6.364 5.813 5.838 215,759 -0.42(-6.65%)
Dec 14, 2018 6.364 6.474 6.220 6.254 190,207 +0.04(+0.68%)
Dec 13, 2018 6.491 6.576 6.127 6.211 152,500 -0.28(-4.31%)
Dec 12, 2018 6.279 6.588 6.279 6.491 149,400 +0.21(+3.38%)
Dec 11, 2018 6.661 6.754 6.152 6.279 276,037 -0.32(-4.88%)
Dec 10, 2018 6.466 6.848 6.466 6.602 372,014 +0.15(+2.37%)
Dec 07, 2018 6.423 7.493 6.364 6.449 444,761 +0.14(+2.15%)
Dec 06, 2018 6.042 6.407 6.042 6.313 195,415 +0.23(+3.77%)
Dec 04, 2018 5.889 6.127 5.770 6.084 149,785 +0.25(+4.22%)
Dec 03, 2018 5.600 5.846 5.600 5.838 122,098 +0.42(+7.84%)
Nov 30, 2018 5.439 5.465 5.405 5.414 113,841 +0.01(+0.16%)
Nov 29, 2018 5.312 5.499 5.312 5.405 116,831 +0.10(+1.92%)
Nov 28, 2018 5.286 5.422 5.286 5.303 90,439 +0.02(+0.32%)
Nov 27, 2018 5.303 5.465 5.261 5.286 30,300 -0.02(-0.32%)
Nov 26, 2018 5.371 5.465 5.193 5.303 36,719 -0.08(-1.42%)
Nov 23, 2018 5.354 5.448 5.312 5.380 29,697 -0.03(-0.47%)
Nov 21, 2018 5.405 5.405 5.405 0 +0.03(+0.63%)
Nov 20, 2018 5.456 5.516 5.354 5.371 102,899 -0.14(-2.62%)
Nov 19, 2018 5.422 5.719 5.422 5.516 104,369 +0.07(+1.25%)
Nov 16, 2018 5.473 5.583 5.329 5.448 52,206 -0.02(-0.39%)
Nov 15, 2018 5.536 5.578 5.259 5.469 85,169 -0.13(-2.25%)
Nov 14, 2018 5.712 5.717 5.477 5.595 51,739 -0.12(-2.06%)
Nov 13, 2018 5.830 5.830 5.679 5.712 80,863 -0.13(-2.16%)
Nov 12, 2018 5.830 5.871 5.746 5.838 80,005 +0.04(+0.72%)
Nov 09, 2018 5.746 5.863 5.628 5.796 36,958 +0.05(+0.88%)
Nov 08, 2018 5.452 5.788 5.452 5.746 126,908 +0.29(+5.22%)
Nov 07, 2018 5.226 5.460 5.200 5.460 107,312 +0.23(+4.33%)
Nov 06, 2018 4.865 5.335 4.857 5.234 144,704 +0.65(+14.08%)
Nov 05, 2018 4.638 4.731 4.555 4.588 48,869 -0.04(-0.91%)
Nov 02, 2018 4.638 4.689 4.622 4.630 22,532 +0.03(+0.63%)
Nov 01, 2018 4.529 4.601 4.395 4.601 36,539 +0.16(+3.49%)
Oct 31, 2018 4.454 4.504 4.311 4.446 52,505 +0.00(+0.00%)
Oct 30, 2018 4.420 4.462 4.261 4.446 99,211 -0.01(-0.19%)
Oct 29, 2018 4.471 4.513 4.404 4.454 52,588 +0.02(+0.38%)
Oct 26, 2018 4.622 4.655 4.320 4.437 116,239 -0.20(-4.34%)
Oct 25, 2018 4.781 4.781 4.613 4.638 47,155 -0.12(-2.47%)
Oct 24, 2018 4.748 4.865 4.748 4.756 25,290 -0.02(-0.35%)
Oct 23, 2018 4.865 4.907 4.706 4.773 54,737 -0.14(-2.90%)
Oct 22, 2018 4.949 4.966 4.915 4.915 13,859 -0.01(-0.17%)
Oct 19, 2018 5.033 5.125 4.915 4.924 38,865 -0.11(-2.17%)
Oct 18, 2018 5.117 5.175 4.966 5.033 49,112 -0.07(-1.32%)
Oct 17, 2018 5.024 5.174 5.024 5.100 49,896 +0.04(+0.83%)
Oct 16, 2018 5.016 5.108 4.907 5.058 66,900 +0.05(+1.01%)
Oct 15, 2018 4.932 5.108 4.924 5.008 85,013 +0.03(+0.50%)
Oct 12, 2018 4.907 5.033 4.907 4.982 37,435 +0.12(+2.41%)
Oct 11, 2018 4.982 5.020 4.865 4.865 68,996 -0.11(-2.19%)
Oct 10, 2018 4.882 5.024 4.756 4.974 66,423 +0.09(+1.89%)
Oct 09, 2018 4.731 4.911 4.731 4.882 38,100 +0.13(+2.83%)
Oct 08, 2018 4.781 4.781 4.672 4.748 35,878 -0.03(-0.53%)
Oct 05, 2018 4.915 4.924 4.748 4.773 51,383 -0.14(-2.90%)
Oct 04, 2018 4.773 4.932 4.773 4.915 127,317 +0.17(+3.53%)
Oct 03, 2018 4.655 4.773 4.655 4.748 27,548 +0.08(+1.62%)
Oct 02, 2018 4.597 4.689 4.563 4.672 21,917 +0.08(+1.64%)
Oct 01, 2018 4.546 4.622 4.529 4.597 24,994 +0.07(+1.48%)
Sep 28, 2018 4.529 4.680 4.529 4.529 56,629 +0.00(+0.00%)
Sep 27, 2018 4.529 4.588 4.479 4.529 17,208 +0.09(+2.08%)
Sep 26, 2018 4.504 4.504 4.437 4.437 35,726 -0.07(-1.49%)
Sep 25, 2018 4.563 4.622 4.437 4.504 37,210 -0.06(-1.29%)
Sep 24, 2018 4.613 4.672 4.496 4.563 31,553 -0.05(-1.09%)
Sep 21, 2018 4.638 4.655 4.504 4.613 85,003 -0.03(-0.54%)
Sep 20, 2018 4.638 4.739 4.613 4.638 39,538 +0.00(+0.00%)
Sep 19, 2018 4.538 4.680 4.513 4.638 31,356 +0.06(+1.28%)
Sep 18, 2018 4.664 4.664 4.521 4.580 38,853 -0.07(-1.44%)
Sep 17, 2018 4.580 4.672 4.580 4.647 22,569 +0.08(+1.65%)
Sep 14, 2018 4.529 4.638 4.529 4.571 16,690 +0.03(+0.74%)
Sep 13, 2018 4.580 4.647 4.538 4.538 59,428 -0.02(-0.37%)
Sep 12, 2018 4.529 4.563 4.487 4.555 30,805 +0.00(+0.00%)
Sep 11, 2018 4.546 4.555 4.487 4.555 22,941 +0.06(+1.31%)
Sep 10, 2018 4.513 4.538 4.487 4.496 17,158 +0.01(+0.19%)
Sep 07, 2018 4.404 4.496 4.404 4.487 87,269 +0.09(+2.10%)
Sep 06, 2018 4.538 4.538 4.370 4.395 129,314 -0.13(-2.78%)
Sep 05, 2018 4.454 4.546 4.454 4.521 12,649 +0.05(+1.13%)
Sep 04, 2018 4.529 4.576 4.378 4.471 153,363 -0.07(-1.48%)
Aug 31, 2018 4.538 4.538 4.538 0 +0.02(+0.37%)
Aug 30, 2018 4.504 4.580 4.370 4.521 118,513 -0.02(-0.37%)
Aug 29, 2018 4.580 4.706 4.521 4.538 133,490 -0.06(-1.28%)
Aug 28, 2018 4.597 4.647 4.555 4.597 27,297 +0.01(+0.18%)
Aug 27, 2018 4.563 4.823 4.546 4.588 152,762 +0.01(+0.18%)
Aug 24, 2018 4.680 4.714 4.538 4.580 48,284 -0.05(-1.09%)
Aug 23, 2018 4.823 4.857 4.620 4.630 27,719 -0.18(-3.66%)
Aug 22, 2018 4.756 4.845 4.546 4.806 21,013 +0.00(+0.00%)
Aug 21, 2018 4.840 4.840 4.706 4.806 47,035 -0.04(-0.87%)
Aug 20, 2018 4.789 4.906 4.789 4.848 19,214 +0.03(+0.52%)
Aug 17, 2018 4.781 4.840 4.748 4.823 58,775 +0.03(+0.70%)
Aug 16, 2018 4.462 4.831 4.462 4.789 110,073 +0.34(+7.74%)
Aug 15, 2018 4.446 4.522 4.328 4.446 62,949 +0.01(+0.19%)
Aug 14, 2018 4.395 4.513 4.337 4.437 42,219 +0.08(+1.83%)
Aug 13, 2018 4.440 4.454 4.291 4.357 74,209 -0.08(-1.86%)
Aug 10, 2018 4.465 4.482 4.415 4.440 37,733 -0.06(-1.29%)
Aug 09, 2018 4.283 4.552 4.233 4.498 71,253 +0.22(+5.22%)
Aug 08, 2018 4.391 4.515 4.267 4.275 73,643 -0.12(-2.82%)
Aug 07, 2018 4.448 4.473 4.283 4.399 49,612 -0.05(-1.12%)
Aug 06, 2018 4.258 4.618 4.258 4.448 69,169 +0.02(+0.56%)
Aug 03, 2018 4.407 4.523 4.324 4.424 49,102 +0.01(+0.19%)
Aug 02, 2018 4.242 4.415 4.196 4.415 43,284 +0.14(+3.29%)
Aug 01, 2018 4.291 4.341 4.217 4.275 37,301 -0.02(-0.58%)
Jul 31, 2018 4.341 4.391 4.258 4.300 56,988 -0.06(-1.33%)
Jul 30, 2018 4.506 4.506 4.308 4.357 118,493 -0.20(-4.36%)
Jul 27, 2018 4.688 4.688 4.502 4.556 92,641 -0.17(-3.67%)
Jul 26, 2018 4.754 4.498 4.730 55,705 +0.17(+3.62%)
Jul 25, 2018 4.903 4.953 4.548 4.564 183,348 -0.37(-7.54%)
Jul 24, 2018 5.069 5.069 4.804 4.936 75,450 -0.12(-2.45%)
Jul 23, 2018 5.027 5.085 5.027 5.060 47,134 +0.02(+0.33%)
Jul 20, 2018 5.060 5.069 4.977 5.044 44,049 -0.03(-0.65%)
Jul 19, 2018 4.978 5.118 4.919 5.077 51,921 +0.08(+1.66%)
Jul 18, 2018 5.060 5.102 4.969 4.994 78,444 -0.05(-0.98%)
Jul 17, 2018 4.936 5.085 4.911 5.044 55,525 +0.11(+2.18%)
Jul 16, 2018 5.011 5.118 4.862 4.936 210,949 -0.02(-0.33%)
Jul 13, 2018 5.102 5.102 4.936 4.953 78,041 -0.15(-2.92%)
Jul 12, 2018 5.168 5.209 5.060 5.102 154,155 -0.07(-1.28%)
Jul 11, 2018 4.903 5.259 4.767 5.168 321,678 +0.26(+5.22%)
Jul 10, 2018 5.052 5.060 4.903 4.911 172,322 -0.07(-1.49%)
Jul 09, 2018 5.002 5.118 4.871 4.986 240,539 +0.11(+2.20%)
Jul 06, 2018 4.779 4.887 4.696 4.878 134,556 +0.12(+2.61%)
Jul 05, 2018 4.754 4.821 4.597 4.754 181,987 +0.02(+0.52%)
Jul 03, 2018 4.730 4.730 4.730 0 +0.23(+5.15%)
Jul 02, 2018 4.093 4.548 4.093 4.498 103,137 +0.40(+9.68%)
Jun 29, 2018 4.052 4.176 3.978 4.101 44,202 +0.02(+0.61%)
Jun 28, 2018 4.209 4.209 3.994 4.076 159,054 -0.12(-2.76%)
Jun 27, 2018 4.200 4.341 4.176 4.192 74,628 -0.02(-0.59%)
Jun 26, 2018 4.076 4.300 4.060 4.217 72,818 +0.15(+3.66%)
Jun 25, 2018 4.291 4.432 4.043 4.068 120,459 -0.23(-5.38%)
Jun 22, 2018 4.200 4.564 4.200 4.300 1,638,267 +0.09(+2.16%)
Jun 21, 2018 4.192 4.316 4.159 4.209 110,199 +0.03(+0.79%)
Jun 20, 2018 4.267 4.299 4.151 4.176 114,140 -0.09(-2.13%)
Jun 19, 2018 4.250 4.341 4.217 4.267 83,836 +0.02(+0.39%)
Jun 18, 2018 4.225 4.283 4.159 4.250 66,569 +0.02(+0.59%)
Jun 15, 2018 4.267 4.176 4.225 86,679 +0.05(+1.19%)
Jun 14, 2018 4.308 4.308 4.052 4.176 83,057 -0.13(-3.07%)
Jun 13, 2018 4.250 4.341 4.151 4.308 77,294 +0.05(+1.17%)
Jun 12, 2018 4.341 4.391 4.250 4.258 61,704 -0.11(-2.46%)
Jun 11, 2018 4.275 4.382 4.217 4.366 66,770 +0.10(+2.33%)
Jun 08, 2018 4.357 4.357 4.267 4.267 93,415 -0.08(-1.90%)
Jun 07, 2018 4.391 4.250 4.349 55,409 +0.08(+1.94%)
Jun 06, 2018 4.217 4.267 87,278 -0.17(-3.91%)
Jun 05, 2018 4.357 4.482 4.357 4.440 46,730 +0.09(+2.09%)
Jun 04, 2018 4.498 4.498 4.324 4.349 61,703 -0.11(-2.41%)
Jun 01, 2018 4.622 4.660 4.374 4.457 79,289 -0.16(-3.40%)
May 31, 2018 4.713 4.821 4.606 4.614 78,149 -0.08(-1.76%)
May 30, 2018 4.523 4.730 4.457 4.696 125,482 +0.21(+4.80%)
May 29, 2018 4.482 4.506 4.407 4.482 97,829 +0.11(+2.46%)
May 25, 2018 4.374 4.374 4.374 0 +0.11(+2.52%)
May 24, 2018 4.308 4.341 4.233 4.267 35,710 -0.05(-1.15%)
May 23, 2018 4.341 4.382 4.316 4.316 44,432 -0.01(-0.19%)
May 22, 2018 4.333 4.382 4.300 4.324 31,385 -0.01(-0.19%)
May 21, 2018 4.374 4.556 4.300 4.333 92,243 -0.05(-1.13%)
May 18, 2018 4.440 4.440 4.357 4.382 73,885 -0.02(-0.56%)
May 17, 2018 4.399 4.465 4.324 4.407 99,774 +0.02(+0.57%)
May 16, 2018 4.258 4.407 4.258 4.382 63,609 +0.15(+3.52%)
May 15, 2018 4.184 4.283 4.134 4.233 27,113 +0.05(+1.19%)
May 14, 2018 4.283 4.440 4.176 4.184 131,070 -0.07(-1.65%)
May 11, 2018 4.279 4.311 4.254 4.254 75,384 -0.02(-0.38%)
May 10, 2018 4.205 4.303 4.181 4.270 56,809 +0.09(+2.14%)
May 09, 2018 4.001 4.270 3.920 4.181 72,124 +0.18(+4.48%)
May 08, 2018 4.303 4.303 3.961 4.001 122,024 -0.30(-7.01%)
May 07, 2018 4.254 4.405 4.194 4.303 134,536 +0.12(+2.92%)
May 04, 2018 3.920 4.222 3.912 4.181 89,217 +0.26(+6.65%)
May 03, 2018 3.781 4.230 3.717 3.920 238,840 +0.24(+6.65%)
May 02, 2018 3.496 3.708 3.496 3.675 50,957 +0.18(+5.13%)
May 01, 2018 3.330 3.513 3.301 3.496 38,044 +0.11(+3.13%)
Apr 30, 2018 3.423 3.480 3.374 3.390 33,806 -0.02(-0.48%)
Apr 27, 2018 3.496 3.496 3.382 3.407 15,228 -0.07(-2.11%)
Apr 26, 2018 3.464 3.504 3.407 3.480 24,052 +0.02(+0.47%)
Apr 25, 2018 3.439 3.504 3.423 3.464 33,050 +0.00(+0.00%)
Apr 24, 2018 3.390 3.488 3.284 3.464 45,866 +0.09(+2.66%)
Apr 23, 2018 3.521 3.529 3.301 3.374 58,577 -0.13(-3.72%)
Apr 20, 2018 3.504 3.521 3.390 3.504 34,462 -0.02(-0.46%)
Apr 19, 2018 3.529 3.545 3.465 3.521 39,920 +0.03(+0.93%)
Apr 18, 2018 3.341 3.529 3.341 3.488 85,944 +0.16(+4.90%)
Apr 17, 2018 3.244 3.333 3.201 3.325 55,169 +0.13(+4.08%)
Apr 16, 2018 3.203 3.235 3.162 3.195 55,977 +0.03(+1.03%)
Apr 13, 2018 3.227 3.260 3.134 3.162 43,611 -0.04(-1.27%)
Apr 12, 2018 3.292 3.292 3.113 3.203 72,934 -0.02(-0.76%)
Apr 11, 2018 3.219 3.301 3.203 3.227 46,979 +0.01(+0.25%)
Apr 10, 2018 3.252 3.252 3.154 3.219 48,770 +0.00(+0.00%)
Apr 09, 2018 3.276 3.276 3.193 3.219 48,972 -0.04(-1.25%)
Apr 06, 2018 3.211 3.276 3.146 3.260 218,200 +0.02(+0.50%)
Apr 05, 2018 3.765 3.838 3.154 3.244 447,309 -0.57(-14.96%)
Apr 04, 2018 3.806 3.838 3.700 3.814 35,547 +0.01(+0.21%)
Apr 03, 2018 3.928 3.961 3.798 3.806 42,194 -0.13(-3.31%)
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.