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 )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2018 4.085 4.085 4.085 0 +0.06(+1.42%)
Mar 28, 2018 3.970 4.033 3.929 4.028 38,215 +0.10(+2.50%)
Mar 27, 2018 3.946 4.101 3.913 3.929 65,017 -0.08(-2.04%)
Mar 26, 2018 3.929 4.069 3.888 4.011 46,331 +0.13(+3.38%)
Mar 23, 2018 3.921 3.946 3.864 3.880 47,573 -0.01(-0.21%)
Mar 22, 2018 3.872 4.028 3.831 3.888 27,691 -0.02(-0.42%)
Mar 21, 2018 3.798 3.962 3.798 3.905 41,951 +0.10(+2.58%)
Mar 20, 2018 3.897 3.938 3.790 3.807 54,286 -0.07(-1.90%)
Mar 19, 2018 4.028 4.060 3.839 3.880 71,292 -0.14(-3.46%)
Mar 16, 2018 3.979 4.085 3.864 4.019 73,680 +0.04(+0.93%)
Mar 15, 2018 4.023 4.094 3.983 3.983 34,496 +0.00(+0.00%)
Mar 14, 2018 4.055 4.055 3.926 3.983 39,828 -0.05(-1.20%)
Mar 13, 2018 4.128 4.265 4.007 4.031 96,785 -0.02(-0.60%)
Mar 12, 2018 4.087 4.104 3.991 4.055 37,702 +0.02(+0.60%)
Mar 09, 2018 3.934 4.095 3.910 4.031 75,537 +0.11(+2.88%)
Mar 08, 2018 3.821 4.168 3.741 3.918 196,728 +0.13(+3.40%)
Mar 07, 2018 3.821 3.789 32,810 +0.07(+1.95%)
Mar 06, 2018 3.668 3.765 3.563 3.717 47,355 +0.04(+1.10%)
Mar 05, 2018 3.628 3.709 3.628 3.676 17,824 +0.05(+1.33%)
Mar 02, 2018 3.604 3.660 3.572 3.628 46,744 +0.05(+1.35%)
Mar 01, 2018 3.580 3.717 3.571 3.580 61,482 -0.01(-0.22%)
Feb 28, 2018 3.668 3.829 3.588 3.588 52,241 -0.09(-2.41%)
Feb 27, 2018 3.668 3.730 3.624 3.676 45,064 +0.02(+0.66%)
Feb 26, 2018 3.749 3.781 3.620 3.652 50,585 -0.03(-0.88%)
Feb 23, 2018 3.725 3.764 3.652 3.684 22,295 -0.02(-0.44%)
Feb 22, 2018 3.676 3.821 3.660 3.700 69,558 +0.06(+1.55%)
Feb 21, 2018 3.588 3.778 3.588 3.644 75,642 +0.08(+2.26%)
Feb 20, 2018 3.563 3.660 3.555 3.563 30,844 +0.00(+0.00%)
Feb 16, 2018 3.563 3.563 3.563 0 +0.08(+2.31%)
Feb 15, 2018 3.547 3.547 3.394 3.483 165,403 -0.02(-0.46%)
Feb 14, 2018 3.539 3.563 3.426 3.499 128,273 -0.02(-0.69%)
Feb 13, 2018 3.531 3.588 3.459 3.523 106,917 +0.01(+0.23%)
Feb 12, 2018 3.442 3.628 3.410 3.515 67,475 +0.08(+2.35%)
Feb 09, 2018 3.370 3.489 3.305 3.434 50,471 +0.08(+2.40%)
Feb 08, 2018 3.459 3.563 3.354 3.354 38,304 -0.11(-3.26%)
Feb 07, 2018 3.370 3.628 3.322 3.467 78,710 +0.09(+2.63%)
Feb 06, 2018 3.297 3.451 3.297 3.378 106,641 -0.01(-0.24%)
Feb 05, 2018 3.370 3.507 3.354 3.386 122,521 +0.02(+0.48%)
Feb 02, 2018 3.451 3.491 3.354 3.370 182,034 -0.10(-3.02%)
Feb 01, 2018 3.467 3.604 3.451 3.475 125,521 -0.05(-1.37%)
Jan 31, 2018 3.507 3.547 3.451 3.523 143,673 +0.00(+0.00%)
Jan 30, 2018 3.563 3.612 3.451 3.523 161,480 -0.04(-1.13%)
Jan 29, 2018 3.531 3.620 3.467 3.563 41,018 +0.00(+0.00%)
Jan 26, 2018 3.604 3.604 3.523 3.563 35,031 +0.01(+0.23%)
Jan 25, 2018 3.523 3.684 3.467 3.555 187,541 +0.03(+0.92%)
Jan 24, 2018 3.717 3.717 3.507 3.523 132,498 -0.16(-4.38%)
Jan 23, 2018 3.789 3.829 3.636 3.684 93,417 -0.14(-3.59%)
Jan 22, 2018 3.862 3.886 3.765 3.821 43,139 -0.02(-0.42%)
Jan 19, 2018 3.555 3.846 3.547 3.838 126,636 +0.25(+6.97%)
Jan 18, 2018 3.620 3.652 3.483 3.588 97,947 -0.03(-0.89%)
Jan 17, 2018 3.579 3.684 3.578 3.620 68,803 +0.05(+1.35%)
Jan 16, 2018 3.700 3.725 3.495 3.571 87,705 -0.14(-3.70%)
Jan 12, 2018 3.709 3.709 3.709 0 +0.02(+0.66%)
Jan 11, 2018 3.531 3.773 3.531 3.684 131,803 +0.15(+4.10%)
Jan 10, 2018 3.547 3.571 3.467 3.539 46,806 -0.02(-0.45%)
Jan 09, 2018 3.571 3.620 3.514 3.555 71,950 -0.02(-0.45%)
Jan 08, 2018 3.636 3.636 3.466 3.571 93,732 -0.08(-2.21%)
Jan 05, 2018 3.644 3.781 3.588 3.652 79,913 +0.00(+0.00%)
Jan 04, 2018 3.588 3.692 3.515 3.652 111,123 +0.07(+2.03%)
Jan 03, 2018 3.700 3.700 3.524 3.580 103,682 -0.15(-4.10%)
Jan 02, 2018 3.580 3.813 3.563 3.733 96,029 +0.22(+6.19%)
Dec 29, 2017 3.515 3.515 3.515 0 -0.30(-7.82%)
Dec 28, 2017 3.781 3.950 3.757 3.813 152,395 +0.03(+0.85%)
Dec 27, 2017 3.733 3.829 3.684 3.781 83,445 +0.06(+1.74%)
Dec 26, 2017 3.829 3.846 3.700 3.717 95,183 -0.11(-2.95%)
Dec 22, 2017 3.838 3.909 3.789 3.829 79,062 +0.01(+0.21%)
Dec 21, 2017 3.878 4.015 3.757 3.821 108,859 -0.06(-1.46%)
Dec 20, 2017 3.886 3.938 3.765 3.878 67,273 +0.00(+0.00%)
Dec 19, 2017 3.797 3.878 3.773 3.878 99,517 +0.03(+0.84%)
Dec 18, 2017 3.628 3.846 3.612 3.846 137,070 +0.19(+5.30%)
Dec 15, 2017 3.571 3.749 3.571 3.652 478,177 +0.07(+2.03%)
Dec 14, 2017 3.507 3.628 3.483 3.580 67,948 +0.06(+1.60%)
Dec 13, 2017 3.459 3.644 3.459 3.523 206,410 +0.04(+1.16%)
Dec 12, 2017 3.644 3.700 3.471 3.483 221,852 -0.14(-3.79%)
Dec 11, 2017 3.456 3.699 3.426 3.620 167,976 +0.19(+5.40%)
Dec 08, 2017 3.426 3.531 3.386 3.434 120,311 +0.00(+0.00%)
Dec 07, 2017 3.451 3.515 3.394 115,570 +0.00(+0.00%)
Dec 06, 2017 3.539 3.539 3.418 3.434 101,152 -0.06(-1.62%)
Dec 05, 2017 3.515 3.571 3.446 3.491 49,103 -0.03(-0.92%)
Dec 04, 2017 3.531 3.531 3.531 3.523 44,257 +0.02(+0.69%)
Dec 01, 2017 3.491 3.588 3.370 3.499 159,486 +0.01(+0.23%)
Nov 30, 2017 3.531 3.563 3.475 3.491 73,190 -0.04(-1.14%)
Nov 29, 2017 3.426 3.652 3.426 3.531 64,833 +0.05(+1.39%)
Nov 28, 2017 3.507 3.547 3.459 3.483 59,387 -0.06(-1.59%)
Nov 27, 2017 3.612 3.656 3.515 3.539 60,583 -0.07(-2.01%)
Nov 24, 2017 3.580 3.668 3.563 3.612 49,206 +0.02(+0.45%)
Nov 22, 2017 3.499 3.643 3.426 3.596 108,152 +0.11(+3.24%)
Nov 21, 2017 3.523 3.571 3.446 3.483 150,682 -0.02(-0.46%)
Nov 20, 2017 3.781 3.781 3.483 3.499 350,103 -0.42(-10.70%)
Nov 17, 2017 4.039 4.071 3.768 3.918 356,107 -0.46(-10.50%)
Nov 16, 2017 4.337 4.438 4.241 4.378 83,269 +0.03(+0.74%)
Nov 15, 2017 4.410 4.523 4.257 4.345 120,569 -0.03(-0.74%)
Nov 14, 2017 4.112 4.466 4.112 4.378 179,086 +0.23(+5.44%)
Nov 13, 2017 4.426 4.434 3.983 4.152 156,296 -0.26(-5.85%)
Nov 10, 2017 4.611 4.611 4.386 4.410 56,491 -0.14(-3.10%)
Nov 09, 2017 4.678 4.733 4.495 4.551 28,962 -0.08(-1.72%)
Nov 08, 2017 4.575 4.694 4.479 4.631 114,818 +0.18(+3.93%)
Nov 07, 2017 4.416 4.603 4.280 4.456 165,397 +0.19(+4.48%)
Nov 06, 2017 4.456 4.583 4.241 4.265 127,191 -0.18(-3.94%)
Nov 03, 2017 4.249 4.714 4.093 4.440 79,043 +0.18(+4.30%)
Nov 02, 2017 4.304 4.432 3.995 4.257 205,858 +0.02(+0.56%)
Nov 01, 2017 4.615 4.615 4.205 4.233 96,507 -0.32(-6.99%)
Oct 31, 2017 4.368 4.675 4.368 4.551 41,628 +0.15(+3.44%)
Oct 30, 2017 4.495 4.574 4.257 4.400 116,458 -0.08(-1.78%)
Oct 27, 2017 4.591 4.591 4.463 4.479 26,335 -0.11(-2.43%)
Oct 26, 2017 4.559 4.678 4.559 4.591 13,033 +0.04(+0.87%)
Oct 25, 2017 4.646 4.646 4.495 4.551 47,096 -0.10(-2.05%)
Oct 24, 2017 4.670 4.758 4.599 4.646 18,680 -0.02(-0.51%)
Oct 23, 2017 4.822 4.861 4.654 4.670 32,325 -0.14(-2.98%)
Oct 20, 2017 4.909 4.915 4.734 4.814 47,581 -0.03(-0.66%)
Oct 19, 2017 4.973 5.028 4.829 4.845 36,726 -0.15(-3.03%)
Oct 18, 2017 5.052 5.108 4.973 4.997 29,993 -0.09(-1.72%)
Oct 17, 2017 5.012 5.195 4.983 5.084 23,381 +0.03(+0.63%)
Oct 16, 2017 5.092 5.211 5.012 5.052 54,648 +0.00(+0.00%)
Oct 13, 2017 5.100 5.191 5.028 5.052 15,588 -0.04(-0.78%)
Oct 12, 2017 5.259 5.354 5.052 5.092 24,066 -0.18(-3.32%)
Oct 11, 2017 5.259 5.370 5.259 5.267 35,960 -0.02(-0.45%)
Oct 10, 2017 5.267 5.331 5.211 5.291 22,910 +0.04(+0.76%)
Oct 09, 2017 5.219 5.355 5.219 5.251 55,063 +0.00(+0.00%)
Oct 06, 2017 5.219 5.370 5.203 5.251 27,453 +0.00(+0.00%)
Oct 05, 2017 5.291 5.347 5.188 5.251 53,205 +0.05(+0.92%)
Oct 04, 2017 5.259 5.449 5.191 5.203 40,848 -0.03(-0.61%)
Oct 03, 2017 5.267 5.514 5.187 5.235 60,951 -0.04(-0.75%)
Oct 02, 2017 5.259 5.275 5.172 5.275 19,843 +0.06(+1.22%)
Sep 29, 2017 5.458 5.526 5.195 5.211 25,224 -0.19(-3.53%)
Sep 28, 2017 5.522 5.530 5.172 5.402 53,758 -0.14(-2.58%)
Sep 27, 2017 5.681 5.681 5.307 5.546 64,027 -0.06(-0.99%)
Sep 26, 2017 5.450 5.705 5.342 5.601 86,123 +0.16(+2.92%)
Sep 25, 2017 5.466 5.506 5.306 5.442 60,337 +0.05(+0.88%)
Sep 22, 2017 4.965 5.410 4.965 5.394 82,818 +0.44(+8.83%)
Sep 21, 2017 4.917 4.965 4.806 4.957 18,483 +0.06(+1.14%)
Sep 20, 2017 4.766 4.909 4.766 4.901 33,574 +0.12(+2.50%)
Sep 19, 2017 4.833 4.845 4.714 4.782 18,346 -0.02(-0.50%)
Sep 18, 2017 4.814 4.901 4.774 4.806 21,139 -0.01(-0.17%)
Sep 15, 2017 4.829 4.970 4.774 4.814 92,098 -0.01(-0.16%)
Sep 14, 2017 4.814 4.837 4.774 4.822 22,480 +0.02(+0.50%)
Sep 13, 2017 4.742 4.877 4.742 4.798 42,027 +0.04(+0.84%)
Sep 12, 2017 4.893 4.932 4.702 4.758 25,006 -0.17(-3.39%)
Sep 11, 2017 4.909 4.997 4.901 4.925 16,341 +0.01(+0.16%)
Sep 08, 2017 4.861 4.981 4.800 4.917 28,254 +0.00(+0.00%)
Sep 07, 2017 4.806 4.982 4.806 4.917 14,574 +0.11(+2.32%)
Sep 06, 2017 4.845 4.865 4.742 4.806 29,051 +0.02(+0.33%)
Sep 05, 2017 4.766 4.829 4.697 4.790 31,923 +0.06(+1.18%)
Sep 01, 2017 4.869 4.949 4.694 4.734 58,749 -0.16(-3.25%)
Aug 31, 2017 4.909 5.005 4.861 4.893 67,575 -0.02(-0.49%)
Aug 30, 2017 4.702 4.917 4.641 4.917 65,601 +0.22(+4.75%)
Aug 29, 2017 4.718 4.765 4.654 4.694 21,887 -0.03(-0.67%)
Aug 28, 2017 4.710 4.814 4.503 4.726 137,628 +0.02(+0.34%)
Aug 25, 2017 4.893 4.893 4.694 4.710 26,359 -0.12(-2.47%)
Aug 24, 2017 4.702 4.845 4.702 4.829 18,819 +0.12(+2.53%)
Aug 23, 2017 4.758 4.790 4.658 4.710 17,286 -0.06(-1.33%)
Aug 22, 2017 4.623 4.790 4.551 4.774 37,282 +0.21(+4.53%)
Aug 21, 2017 4.599 4.726 4.495 4.567 63,533 -0.01(-0.17%)
Aug 18, 2017 4.567 4.702 4.559 4.575 87,124 -0.06(-1.20%)
Aug 17, 2017 4.710 4.790 4.584 4.631 22,897 -0.10(-2.02%)
Aug 16, 2017 4.845 4.925 4.670 4.726 25,452 -0.04(-0.83%)
Aug 15, 2017 4.853 4.853 4.631 4.766 38,908 -0.06(-1.16%)
Aug 14, 2017 4.686 4.989 4.686 4.822 79,582 +0.13(+2.71%)
Aug 11, 2017 4.623 4.718 4.623 4.694 60,826 -0.05(-1.09%)
Aug 10, 2017 4.754 4.805 4.714 4.746 94,093 -0.02(-0.49%)
Aug 09, 2017 4.801 4.839 4.730 4.769 30,393 -0.05(-0.98%)
Aug 08, 2017 4.887 4.950 4.809 4.817 73,877 -0.05(-0.97%)
Aug 07, 2017 4.840 4.986 4.811 4.864 51,748 +0.02(+0.32%)
Aug 04, 2017 5.060 5.123 4.832 4.848 61,706 -0.20(-3.89%)
Aug 03, 2017 4.942 5.178 4.920 5.045 34,849 -0.05(-1.08%)
Aug 02, 2017 5.194 5.194 5.041 5.099 56,841 -0.09(-1.82%)
Aug 01, 2017 5.162 5.304 5.162 5.194 25,499 -0.02(-0.30%)
Jul 31, 2017 5.241 5.312 5.147 5.210 46,561 +0.00(+0.00%)
Jul 28, 2017 5.398 5.414 5.194 5.210 36,824 -0.12(-2.21%)
Jul 27, 2017 5.382 5.382 5.186 5.327 81,266 -0.05(-0.88%)
Jul 26, 2017 5.382 5.618 5.335 5.375 75,907 -0.01(-0.15%)
Jul 25, 2017 5.170 5.618 5.139 5.382 116,812 +0.20(+3.95%)
Jul 24, 2017 5.225 5.288 4.989 5.178 75,540 -0.20(-3.80%)
Jul 21, 2017 5.516 5.516 5.312 5.382 33,644 -0.01(-0.15%)
Jul 20, 2017 5.390 5.469 5.343 5.390 21,531 +0.01(+0.15%)
Jul 19, 2017 5.241 5.398 5.217 5.382 30,304 +0.15(+2.85%)
Jul 18, 2017 5.335 5.363 5.225 5.233 27,484 -0.06(-1.19%)
Jul 17, 2017 5.304 5.343 5.162 5.296 40,454 +0.05(+1.05%)
Jul 14, 2017 5.233 5.310 5.076 5.241 106,170 +0.01(+0.15%)
Jul 13, 2017 5.351 5.398 5.186 5.233 31,615 -0.14(-2.63%)
Jul 12, 2017 5.296 5.398 5.249 5.375 92,711 +0.10(+1.94%)
Jul 11, 2017 5.406 5.406 5.155 5.272 68,813 -0.13(-2.47%)
Jul 10, 2017 5.296 5.524 5.296 5.406 37,911 -0.04(-0.72%)
Jul 07, 2017 5.555 5.555 5.382 5.445 41,243 -0.10(-1.84%)
Jul 06, 2017 5.367 5.650 5.304 5.547 86,638 +0.16(+2.92%)
Jul 05, 2017 5.618 5.618 5.346 5.390 63,108 -0.24(-4.19%)
Jul 03, 2017 5.980 5.980 5.587 5.626 63,646 -0.36(-6.04%)
Jun 30, 2017 6.042 6.050 5.925 5.987 51,363 -0.03(-0.52%)
Jun 29, 2017 6.113 6.113 5.948 6.019 36,841 -0.09(-1.42%)
Jun 28, 2017 6.066 6.216 6.035 6.105 54,260 +0.10(+1.70%)
Jun 27, 2017 5.932 6.035 5.893 6.003 31,286 +0.07(+1.19%)
Jun 26, 2017 6.019 6.074 5.932 5.932 32,749 -0.10(-1.69%)
Jun 23, 2017 5.822 6.082 5.822 6.035 205,838 +0.20(+3.36%)
Jun 22, 2017 5.681 5.948 5.673 5.838 83,848 +0.16(+2.77%)
Jun 21, 2017 6.011 6.011 5.532 5.681 173,891 -0.47(-7.66%)
Jun 20, 2017 6.129 6.184 5.986 6.152 51,129 +0.02(+0.38%)
Jun 19, 2017 6.145 6.168 6.074 6.129 34,130 -0.08(-1.27%)
Jun 16, 2017 5.956 6.223 5.956 6.207 154,256 +0.13(+2.20%)
Jun 15, 2017 5.980 6.088 5.909 6.074 61,070 +0.02(+0.39%)
Jun 14, 2017 6.200 6.223 5.995 6.050 61,655 -0.15(-2.41%)
Jun 13, 2017 6.110 6.215 5.972 6.200 70,285 +0.13(+2.07%)
Jun 12, 2017 6.223 6.294 6.035 6.074 28,511 -0.16(-2.52%)
Jun 09, 2017 6.105 6.270 5.987 6.231 47,023 +0.13(+2.06%)
Jun 08, 2017 5.907 6.286 5.895 6.105 98,037 +0.13(+2.10%)
Jun 07, 2017 6.129 6.129 5.917 5.980 47,914 -0.15(-2.44%)
Jun 06, 2017 6.090 6.200 5.932 6.129 67,586 +0.02(+0.39%)
Jun 05, 2017 6.262 6.262 6.011 6.105 54,040 -0.17(-2.63%)
Jun 02, 2017 6.207 6.286 6.129 6.270 63,996 +0.07(+1.14%)
Jun 01, 2017 6.058 6.270 5.931 6.200 58,792 +0.16(+2.60%)
May 31, 2017 6.207 6.278 6.027 6.042 22,797 -0.13(-2.04%)
May 30, 2017 6.137 6.199 6.121 6.168 88,365 -0.05(-0.88%)
May 26, 2017 6.074 6.231 5.995 6.223 137,035 +0.14(+2.33%)
May 25, 2017 5.995 6.090 5.981 6.082 84,462 +0.07(+1.18%)
May 24, 2017 6.074 6.090 5.964 6.011 135,329 -0.04(-0.65%)
May 23, 2017 5.932 6.097 5.932 6.050 142,221 +0.14(+2.39%)
May 22, 2017 5.862 5.909 5.857 5.909 54,317 +0.06(+1.08%)
May 19, 2017 5.838 5.893 5.775 5.846 136,122 +0.02(+0.40%)
May 18, 2017 5.815 5.893 5.744 5.822 32,635 -0.02(-0.27%)
May 17, 2017 5.775 5.909 5.728 5.838 102,999 -0.02(-0.27%)
May 16, 2017 5.815 5.893 5.665 5.854 111,948 +0.00(+0.00%)
May 15, 2017 5.799 6.010 5.799 5.854 58,756 +0.05(+0.95%)
May 12, 2017 5.854 5.865 5.775 5.799 33,833 -0.06(-1.07%)
May 11, 2017 5.838 5.948 5.728 5.862 59,510 -0.00(-0.07%)
May 10, 2017 6.091 6.146 5.834 5.866 67,833 -0.21(-3.46%)
May 09, 2017 6.068 6.208 6.013 6.076 47,006 +0.08(+1.30%)
May 08, 2017 5.702 6.021 5.702 5.998 129,119 +0.31(+5.47%)
May 05, 2017 5.617 5.733 5.539 5.687 102,415 +0.05(+0.83%)
May 04, 2017 5.803 5.905 5.554 5.640 75,920 -0.18(-3.07%)
May 03, 2017 5.858 5.929 5.687 5.819 171,789 -0.08(-1.32%)
May 02, 2017 6.239 6.262 5.718 5.897 129,890 -0.40(-6.30%)
May 01, 2017 6.216 6.301 6.200 6.293 104,997 +0.11(+1.76%)
Apr 28, 2017 6.286 6.317 5.982 6.185 105,509 -0.09(-1.49%)
Apr 27, 2017 6.270 6.463 6.137 6.278 148,745 +0.02(+0.37%)
Apr 26, 2017 6.208 6.363 6.122 6.255 172,963 +0.05(+0.88%)
Apr 25, 2017 6.371 6.441 5.955 6.200 305,379 -0.12(-1.97%)
Apr 24, 2017 6.387 6.387 6.146 6.325 121,987 +0.05(+0.74%)
Apr 21, 2017 6.083 6.379 6.083 6.278 114,260 +0.19(+3.20%)
Apr 20, 2017 5.975 6.161 5.957 6.083 48,664 +0.09(+1.56%)
Apr 19, 2017 6.006 6.138 5.940 5.990 188,305 -0.02(-0.26%)
Apr 18, 2017 6.045 6.083 5.889 6.006 63,055 -0.04(-0.64%)
Apr 17, 2017 5.586 6.099 5.586 6.045 125,100 +0.44(+7.77%)
Apr 13, 2017 5.624 5.757 5.508 5.609 85,009 +0.00(+0.00%)
Apr 12, 2017 5.811 5.820 5.554 5.609 48,181 -0.21(-3.61%)
Apr 11, 2017 5.648 5.827 5.578 5.819 111,104 +0.19(+3.46%)
Apr 10, 2017 5.671 5.788 5.601 5.624 103,620 -0.02(-0.28%)
Apr 07, 2017 5.733 5.803 5.640 5.640 31,770 +0.02(+0.28%)
Apr 06, 2017 5.547 5.746 5.422 5.624 164,428 +0.05(+0.84%)
Apr 05, 2017 5.827 5.827 5.539 5.578 76,582 -0.20(-3.50%)
Apr 04, 2017 5.741 5.842 5.690 5.780 255,190 +0.02(+0.41%)
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.