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

Glencore Internation (OP: GLCNF )

5.940 +0.125 (+2.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
Jan 31, 2019 4.030 4.090 4.030 4.088 12,974 +0.11(+2.71%)
Jan 30, 2019 3.960 4.010 3.960 3.980 25,781 +0.13(+3.38%)
Jan 29, 2019 3.920 3.950 3.850 3.850 45,795 +0.04(+1.05%)
Jan 28, 2019 3.840 3.880 3.800 3.810 9,364 -0.13(-3.30%)
Jan 25, 2019 3.900 3.940 3.890 3.940 25,900 +0.21(+5.63%)
Jan 24, 2019 3.720 3.790 3.720 3.730 11,472 -0.02(-0.40%)
Jan 23, 2019 3.740 3.745 3.710 3.745 5,334 +0.02(+0.40%)
Jan 22, 2019 3.770 3.770 3.700 3.730 12,848 -0.10(-2.61%)
Jan 18, 2019 3.870 3.870 3.830 3.830 6,400 +0.05(+1.32%)
Jan 17, 2019 3.700 3.780 3.700 3.780 8,393 +0.06(+1.67%)
Jan 16, 2019 3.732 3.770 3.710 3.718 7,549 -0.02(-0.59%)
Jan 15, 2019 3.770 3.770 3.710 3.740 9,966 +0.00(+0.11%)
Jan 14, 2019 3.720 3.760 3.720 3.736 2,926 -0.05(-1.22%)
Jan 11, 2019 3.750 3.832 3.740 3.782 26,500 +0.03(+0.85%)
Jan 10, 2019 3.720 3.750 3.720 3.750 3,661 +0.02(+0.54%)
Jan 09, 2019 3.776 3.790 3.723 3.730 12,668 +0.04(+1.22%)
Jan 08, 2019 3.740 3.740 3.680 3.685 8,989 +0.00(+0.14%)
Jan 07, 2019 3.630 3.690 3.630 3.680 22,034 +0.09(+2.45%)
Jan 04, 2019 3.530 3.640 3.530 3.592 58,500 +0.19(+5.65%)
Jan 03, 2019 3.530 3.530 3.380 3.400 29,514 -0.18(-5.03%)
Jan 02, 2019 3.530 3.595 3.530 3.580 5,232 -0.05(-1.43%)
Dec 31, 2018 3.683 3.708 3.610 3.632 81,800 -0.00(-0.08%)
Dec 28, 2018 3.714 3.714 3.630 3.635 29,300 +0.09(+2.68%)
Dec 27, 2018 3.543 3.570 3.500 3.540 495,213 -0.11(-3.01%)
Dec 26, 2018 3.585 3.650 3.525 3.650 77,927 +0.04(+1.25%)
Dec 24, 2018 3.655 3.655 3.560 3.605 75,000 +0.02(+0.42%)
Dec 21, 2018 3.630 3.650 3.590 3.590 32,300 +0.05(+1.41%)
Dec 20, 2018 3.610 3.652 3.531 3.540 44,835 -0.08(-2.26%)
Dec 19, 2018 3.690 3.744 3.620 3.622 22,469 +0.02(+0.56%)
Dec 18, 2018 3.674 3.674 3.598 3.602 28,922 -0.04(-1.15%)
Dec 17, 2018 3.690 3.705 3.644 3.644 115,109 +0.04(+1.22%)
Dec 14, 2018 3.635 3.648 3.600 3.600 12,800 -0.11(-3.07%)
Dec 13, 2018 3.750 3.762 3.704 3.714 67,441 +0.07(+1.87%)
Dec 12, 2018 3.642 3.682 3.630 3.646 29,068 +0.11(+3.05%)
Dec 11, 2018 3.590 3.604 3.538 3.538 7,792 +0.09(+2.55%)
Dec 10, 2018 3.473 3.497 3.430 3.450 20,576 -0.05(-1.43%)
Dec 07, 2018 3.590 3.600 3.500 3.500 7,800 +0.01(+0.26%)
Dec 06, 2018 3.480 3.525 3.436 3.491 56,046 -0.27(-7.15%)
Dec 04, 2018 3.790 3.810 3.670 3.760 44,000 -0.06(-1.52%)
Dec 03, 2018 3.920 3.920 3.818 3.818 45,923 +0.12(+3.13%)
Nov 30, 2018 3.690 3.746 3.690 3.702 53,700 -0.04(-1.02%)
Nov 29, 2018 3.800 3.800 3.720 3.740 188,861 -0.04(-1.06%)
Nov 28, 2018 3.690 3.780 3.650 3.780 28,644 +0.18(+5.00%)
Nov 27, 2018 3.650 3.650 3.570 3.600 19,697 -0.05(-1.48%)
Nov 26, 2018 3.620 3.690 3.620 3.654 13,142 +0.04(+1.08%)
Nov 23, 2018 3.660 3.660 3.600 3.615 12,300 -0.12(-3.17%)
Nov 21, 2018 3.733 3.733 3.733 0 -0.04(-0.97%)
Nov 20, 2018 3.780 3.825 3.750 3.770 20,494 -0.08(-2.08%)
Nov 19, 2018 3.880 3.900 3.828 3.850 56,731 +0.02(+0.55%)
Nov 16, 2018 3.800 3.853 3.800 3.829 17,600 -0.01(-0.29%)
Nov 15, 2018 3.795 3.840 3.760 3.840 51,916 +0.02(+0.52%)
Nov 14, 2018 3.820 3.850 3.750 3.820 25,159 +0.02(+0.53%)
Nov 13, 2018 3.850 3.870 3.786 3.800 8,626 -0.01(-0.26%)
Nov 12, 2018 3.910 3.910 3.810 3.810 16,908 -0.13(-3.20%)
Nov 09, 2018 4.000 4.000 3.880 3.936 41,900 -0.20(-4.74%)
Nov 08, 2018 4.180 4.190 4.130 4.132 4,647 -0.02(-0.43%)
Nov 07, 2018 4.150 4.190 4.100 4.150 20,321 +0.09(+2.12%)
Nov 06, 2018 4.160 4.160 4.042 4.064 60,694 -0.11(-2.68%)
Nov 05, 2018 4.180 4.220 4.160 4.176 31,255 +0.04(+0.92%)
Nov 02, 2018 4.308 4.310 4.110 4.138 17,800 -0.09(-2.17%)
Nov 01, 2018 4.160 4.275 4.150 4.230 17,764 +0.18(+4.44%)
Oct 31, 2018 4.010 4.100 4.000 4.050 22,272 +0.18(+4.79%)
Oct 30, 2018 3.920 3.970 3.818 3.865 40,363 -0.00(-0.13%)
Oct 29, 2018 3.970 4.000 3.850 3.870 33,547 +0.00(+0.00%)
Oct 26, 2018 3.835 3.920 3.800 3.870 15,100 +0.03(+0.72%)
Oct 25, 2018 3.860 3.910 3.820 3.842 45,092 +0.04(+1.04%)
Oct 24, 2018 3.900 3.922 3.800 3.803 37,770 -0.10(-2.49%)
Oct 23, 2018 3.880 3.925 3.844 3.900 101,125 -0.15(-3.82%)
Oct 22, 2018 4.040 4.060 4.010 4.055 17,541 +0.04(+1.12%)
Oct 19, 2018 4.090 4.090 4.010 4.010 5,600 -0.00(-0.05%)
Oct 18, 2018 4.100 4.100 4.000 4.012 19,625 -0.13(-3.09%)
Oct 17, 2018 4.160 4.190 4.110 4.140 10,486 +0.00(+0.00%)
Oct 16, 2018 4.173 4.180 4.130 4.140 49,721 -0.02(-0.48%)
Oct 15, 2018 4.140 4.174 4.140 4.160 15,885 +0.06(+1.46%)
Oct 12, 2018 4.210 4.240 4.100 4.100 29,300 -0.03(-0.73%)
Oct 11, 2018 4.070 4.150 4.050 4.130 87,193 +0.08(+1.98%)
Oct 10, 2018 4.210 4.210 4.050 4.050 181,659 -0.23(-5.32%)
Oct 09, 2018 4.230 4.310 4.230 4.277 17,120 +0.06(+1.36%)
Oct 08, 2018 4.220 4.220 4.170 4.220 79,409 -0.04(-0.82%)
Oct 05, 2018 4.285 4.294 4.212 4.255 56,200 -0.04(-0.82%)
Oct 04, 2018 4.390 4.410 4.290 4.290 52,801 -0.02(-0.46%)
Oct 03, 2018 4.349 4.360 4.300 4.310 72,676 -0.03(-0.70%)
Oct 02, 2018 4.340 4.380 4.340 4.340 52,799 +0.00(+0.01%)
Oct 01, 2018 4.330 4.340 4.300 4.340 83,960 +0.00(+0.00%)
Sep 28, 2018 4.310 4.350 4.300 4.340 17,100 +0.05(+1.15%)
Sep 27, 2018 4.360 4.360 4.290 4.290 96,139 -0.18(-4.02%)
Sep 26, 2018 4.445 4.480 4.430 4.470 165,072 -0.03(-0.67%)
Sep 25, 2018 4.470 4.510 4.450 4.500 22,374 +0.22(+5.14%)
Sep 24, 2018 4.390 4.390 4.280 4.280 33,145 -0.12(-2.73%)
Sep 21, 2018 4.340 4.400 4.300 4.400 516,900 +0.14(+3.29%)
Sep 20, 2018 4.270 4.300 4.250 4.260 70,884 +0.04(+0.95%)
Sep 19, 2018 4.160 4.223 4.160 4.220 152,740 +0.18(+4.46%)
Sep 18, 2018 4.050 4.085 4.040 4.040 39,131 +0.12(+3.06%)
Sep 17, 2018 3.925 3.950 3.910 3.920 19,078 +0.00(+0.05%)
Sep 14, 2018 3.940 3.970 3.910 3.918 65,400 -0.01(-0.20%)
Sep 13, 2018 3.930 3.940 3.900 3.926 46,780 +0.08(+1.98%)
Sep 12, 2018 3.825 3.870 3.800 3.850 91,594 +0.09(+2.44%)
Sep 11, 2018 3.750 3.770 3.700 3.758 72,919 -0.02(-0.45%)
Sep 10, 2018 3.790 3.802 3.760 3.775 89,832 -0.02(-0.66%)
Sep 07, 2018 3.860 3.880 3.800 3.800 25,800 -0.13(-3.31%)
Sep 06, 2018 4.000 4.000 3.920 3.930 37,702 -0.11(-2.72%)
Sep 05, 2018 4.060 4.080 4.000 4.040 61,718 +0.03(+0.75%)
Sep 04, 2018 4.005 4.010 3.950 4.010 29,469 -0.07(-1.77%)
Aug 31, 2018 4.082 4.082 4.082 0 -0.07(-1.64%)
Aug 30, 2018 4.210 4.210 4.150 4.150 27,387 -0.05(-1.26%)
Aug 29, 2018 4.180 4.250 4.180 4.203 36,252 -0.01(-0.31%)
Aug 28, 2018 4.240 4.280 4.190 4.216 2,232,630 +0.01(+0.24%)
Aug 27, 2018 4.180 4.220 4.156 4.206 21,421 +0.10(+2.34%)
Aug 24, 2018 4.070 4.120 4.070 4.110 22,100 +0.16(+4.05%)
Aug 23, 2018 3.980 4.000 3.950 3.950 30,299 -0.03(-0.65%)
Aug 22, 2018 4.000 4.010 3.970 3.976 47,536 +0.01(+0.25%)
Aug 21, 2018 3.940 4.000 3.920 3.966 25,200 +0.04(+0.98%)
Aug 20, 2018 3.950 3.984 3.922 3.928 18,931 +0.02(+0.51%)
Aug 17, 2018 3.830 3.930 3.830 3.908 82,300 +0.04(+1.10%)
Aug 16, 2018 3.850 3.924 3.850 3.865 25,757 +0.08(+1.98%)
Aug 15, 2018 3.860 3.860 3.779 3.790 139,153 -1.27(-25.12%)
Aug 14, 2018 4.030 5.062 4.010 5.062 1,253,863 +1.01(+24.98%)
Aug 13, 2018 4.100 4.104 4.050 4.050 56,625 -0.07(-1.69%)
Aug 10, 2018 4.100 4.120 4.050 4.120 2,147,600 -0.12(-2.86%)
Aug 09, 2018 4.230 4.280 4.230 4.241 76,203 +0.05(+1.22%)
Aug 08, 2018 4.200 4.205 4.178 4.190 61,819 -0.03(-0.71%)
Aug 07, 2018 4.220 4.240 4.220 4.220 204,776 +0.16(+3.89%)
Aug 06, 2018 4.060 4.080 4.020 4.062 70,850 -0.08(-1.88%)
Aug 03, 2018 4.100 4.170 4.100 4.140 58,100 +0.04(+0.98%)
Aug 02, 2018 4.090 4.110 4.056 4.100 67,828 -0.15(-3.53%)
Aug 01, 2018 4.280 4.280 4.200 4.250 36,735 -0.10(-2.30%)
Jul 31, 2018 4.370 4.420 4.350 4.350 17,610 +0.10(+2.35%)
Jul 30, 2018 4.250 4.290 4.245 4.250 65,256 -0.03(-0.70%)
Jul 27, 2018 4.280 4.317 4.240 4.280 16,100 +0.06(+1.33%)
Jul 26, 2018 4.240 4.270 4.220 4.224 8,869 -0.05(-1.22%)
Jul 25, 2018 4.230 4.300 4.230 4.276 23,463 -0.03(-0.70%)
Jul 24, 2018 4.295 4.360 4.222 4.306 2,332,545 +0.23(+5.54%)
Jul 23, 2018 4.050 4.080 4.050 4.080 45,444 +0.02(+0.49%)
Jul 20, 2018 4.080 4.104 4.050 4.060 116,184 -0.02(-0.49%)
Jul 19, 2018 4.100 4.130 4.080 4.080 17,531 -0.08(-1.92%)
Jul 18, 2018 4.120 4.190 4.090 4.160 97,324 +0.08(+1.96%)
Jul 17, 2018 4.070 4.140 4.070 4.080 75,857 -0.01(-0.24%)
Jul 16, 2018 4.116 4.116 4.060 4.090 96,544 -0.06(-1.35%)
Jul 13, 2018 4.150 4.150 4.100 4.146 59,392 +0.00(+0.00%)
Jul 12, 2018 4.140 4.180 4.130 4.146 296,872 +0.08(+1.87%)
Jul 11, 2018 4.175 4.190 4.020 4.070 177,182 -0.25(-5.79%)
Jul 10, 2018 4.360 4.390 4.320 4.320 131,457 -0.12(-2.70%)
Jul 09, 2018 4.385 4.450 4.380 4.440 222,387 +0.07(+1.60%)
Jul 06, 2018 4.335 4.380 4.320 4.370 145,174 +0.07(+1.63%)
Jul 05, 2018 4.337 4.400 4.280 4.300 196,329 +0.10(+2.38%)
Jul 03, 2018 4.200 4.200 4.200 0 -0.41(-8.93%)
Jul 02, 2018 4.630 4.630 4.590 4.612 35,418 -0.14(-2.91%)
Jun 29, 2018 4.770 4.830 4.750 4.750 51,775 +0.04(+0.74%)
Jun 28, 2018 4.720 4.750 4.660 4.715 49,484 -0.12(-2.38%)
Jun 27, 2018 4.870 4.900 4.820 4.830 43,335 -0.06(-1.23%)
Jun 26, 2018 4.880 4.900 4.810 4.890 16,031 -0.01(-0.20%)
Jun 25, 2018 5.020 5.020 4.860 4.900 24,841 -0.21(-4.11%)
Jun 22, 2018 5.125 5.158 5.078 5.110 15,999 +0.17(+3.44%)
Jun 21, 2018 4.970 4.970 4.920 4.940 10,324 -0.01(-0.20%)
Jun 20, 2018 5.020 5.020 4.940 4.950 16,458 +0.01(+0.20%)
Jun 19, 2018 4.910 4.940 4.870 4.940 73,933 -0.08(-1.59%)
Jun 18, 2018 5.020 5.110 4.975 5.020 16,242 -0.04(-0.79%)
Jun 15, 2018 5.280 5.040 5.060 11,426 -0.22(-4.17%)
Jun 14, 2018 5.300 5.330 5.270 5.280 49,710 +0.00(+0.00%)
Jun 13, 2018 5.250 5.370 5.240 5.280 36,058 +0.17(+3.33%)
Jun 12, 2018 5.140 5.170 5.100 5.110 37,345 -0.10(-1.92%)
Jun 11, 2018 5.180 5.250 5.170 5.210 113,663 +0.06(+1.20%)
Jun 08, 2018 5.200 5.200 5.120 5.148 48,401 -0.12(-2.28%)
Jun 07, 2018 5.420 5.420 5.220 5.268 117,646 -0.11(-2.01%)
Jun 06, 2018 5.320 5.400 5.282 5.376 84,543 +0.17(+3.34%)
Jun 05, 2018 5.190 5.260 5.150 5.202 18,751 +0.13(+2.60%)
Jun 04, 2018 5.140 5.180 5.070 5.070 35,212 -0.04(-0.88%)
Jun 01, 2018 5.090 5.120 5.070 5.115 20,319 +0.11(+2.12%)
May 31, 2018 4.995 5.010 4.900 5.009 25,124 +0.01(+0.18%)
May 30, 2018 4.900 5.039 4.890 5.000 31,475 +0.06(+1.21%)
May 29, 2018 4.960 4.984 4.860 4.940 78,544 -0.10(-2.08%)
May 25, 2018 5.045 5.045 5.045 0 -0.07(-1.27%)
May 24, 2018 5.068 5.110 5.000 5.110 34,587 -0.03(-0.58%)
May 23, 2018 5.100 5.140 5.050 5.140 17,321 -0.05(-1.04%)
May 22, 2018 5.300 5.300 5.180 5.194 51,216 -0.01(-0.12%)
May 21, 2018 5.150 5.230 5.150 5.200 29,502 +0.14(+2.77%)
May 18, 2018 4.980 5.180 4.980 5.060 250,880 -0.32(-5.86%)
May 17, 2018 5.310 5.400 5.310 5.375 103,474 +0.08(+1.42%)
May 16, 2018 5.260 5.350 5.260 5.300 32,772 +0.21(+4.11%)
May 15, 2018 5.110 5.200 5.070 5.091 86,108 -0.12(-2.25%)
May 14, 2018 5.235 5.260 5.200 5.208 59,804 -0.04(-0.80%)
May 11, 2018 5.220 5.250 5.180 5.250 27,515 +0.18(+3.55%)
May 10, 2018 5.025 5.100 5.010 5.070 46,100 +0.08(+1.68%)
May 09, 2018 4.900 5.050 4.900 4.986 42,688 +0.12(+2.38%)
May 08, 2018 4.890 4.900 4.840 4.870 17,319 +0.00(+0.10%)
May 07, 2018 4.885 4.912 4.840 4.865 58,186 +0.00(+0.10%)
May 04, 2018 4.870 4.900 4.830 4.860 38,609 -0.07(-1.42%)
May 03, 2018 4.940 4.950 4.870 4.930 17,386 +0.06(+1.27%)
May 02, 2018 4.870 4.910 4.824 4.868 28,471 +0.14(+2.92%)
May 01, 2018 4.780 4.780 4.660 4.730 111,021 -0.14(-2.87%)
Apr 30, 2018 4.880 4.880 4.800 4.870 40,469 -0.18(-3.56%)
Apr 27, 2018 5.070 5.098 5.020 5.050 34,916 -0.12(-2.42%)
Apr 26, 2018 5.250 5.282 5.130 5.175 22,273 -0.07(-1.24%)
Apr 25, 2018 5.240 5.290 5.200 5.240 34,438 -0.07(-1.34%)
Apr 24, 2018 5.350 5.400 5.280 5.311 51,903 -0.03(-0.54%)
Apr 23, 2018 5.300 5.340 5.261 5.340 30,516 +0.01(+0.23%)
Apr 20, 2018 5.362 5.370 5.290 5.328 36,617 +0.02(+0.30%)
Apr 19, 2018 5.360 5.390 5.300 5.312 35,904 +0.06(+1.18%)
Apr 18, 2018 5.190 5.350 5.190 5.250 99,150 +0.30(+6.06%)
Apr 17, 2018 4.960 5.000 4.950 4.950 35,101 +0.06(+1.23%)
Apr 16, 2018 5.020 5.020 4.890 4.890 46,447 -0.03(-0.61%)
Apr 13, 2018 4.940 4.970 4.900 4.920 49,417 +0.07(+1.49%)
Apr 12, 2018 4.835 4.900 4.810 4.848 322,470 -0.02(-0.45%)
Apr 11, 2018 4.860 4.910 4.840 4.870 59,514 -0.06(-1.22%)
Apr 10, 2018 4.930 4.970 4.900 4.930 32,132 +0.13(+2.71%)
Apr 09, 2018 4.770 4.858 4.670 4.800 169,819 -0.14(-2.83%)
Apr 06, 2018 4.970 5.010 4.930 4.940 91,911 -0.13(-2.64%)
Apr 05, 2018 5.050 5.100 4.960 5.074 108,091 +0.14(+2.84%)
Apr 04, 2018 4.870 4.950 4.850 4.934 208,670 -0.07(-1.33%)
Apr 03, 2018 5.025 5.050 4.960 5.000 81,504 +0.06(+1.21%)
Apr 02, 2018 5.010 5.010 4.900 4.940 90,382 -0.09(-1.83%)
Mar 29, 2018 5.032 5.032 5.032 0 +0.04(+0.84%)
Mar 28, 2018 4.980 5.030 4.931 4.990 127,871 -0.15(-2.92%)
Mar 27, 2018 5.160 5.200 5.070 5.140 63,347 +0.02(+0.43%)
Mar 26, 2018 5.045 5.120 4.970 5.118 119,374 +0.10(+2.07%)
Mar 23, 2018 5.045 5.100 5.000 5.014 110,457 -0.06(-1.26%)
Mar 22, 2018 5.110 5.112 4.960 5.078 202,166 -0.22(-4.19%)
Mar 21, 2018 5.150 5.300 5.150 5.300 25,090 +0.12(+2.40%)
Mar 20, 2018 5.150 5.226 5.120 5.176 70,541 -0.02(-0.46%)
Mar 19, 2018 5.320 5.320 5.160 5.200 85,717 -0.19(-3.53%)
Mar 16, 2018 5.350 5.390 5.320 5.390 75,698 +0.10(+1.89%)
Mar 15, 2018 5.295 5.334 5.273 5.290 102,198 -0.04(-0.79%)
Mar 14, 2018 5.420 5.420 5.310 5.332 32,822 +0.12(+2.30%)
Mar 13, 2018 5.220 5.320 5.212 5.212 42,629 +0.05(+1.01%)
Mar 12, 2018 5.190 5.106 5.160 132,195 +0.00(+0.00%)
Mar 09, 2018 5.060 5.180 5.060 5.160 85,743 +0.08(+1.59%)
Mar 08, 2018 5.070 5.080 5.000 5.079 75,930 -0.07(-1.37%)
Mar 07, 2018 5.050 5.170 5.010 5.150 174,026 +0.00(+0.00%)
Mar 06, 2018 5.130 5.190 5.120 5.150 151,727 +0.11(+2.08%)
Mar 05, 2018 5.000 5.120 4.960 5.045 122,642 -0.05(-1.04%)
Mar 02, 2018 5.110 5.110 5.020 5.098 81,759 -0.10(-1.96%)
Mar 01, 2018 5.220 5.220 5.100 5.200 75,198 -0.16(-2.91%)
Feb 28, 2018 5.420 5.420 5.300 5.356 156,880 -0.14(-2.62%)
Feb 27, 2018 5.590 5.600 5.482 5.500 104,491 -0.14(-2.48%)
Feb 26, 2018 5.620 5.640 5.558 5.640 134,826 +0.03(+0.50%)
Feb 23, 2018 5.570 5.620 5.520 5.612 101,052 -0.04(-0.67%)
Feb 22, 2018 5.610 5.690 5.550 5.650 193,191 -0.03(-0.53%)
Feb 21, 2018 5.600 5.750 5.580 5.680 403,804 +0.34(+6.37%)
Feb 20, 2018 5.410 5.410 5.330 5.340 27,609 -0.18(-3.26%)
Feb 16, 2018 5.520 5.520 5.520 0 +0.04(+0.73%)
Feb 15, 2018 5.490 5.510 5.420 5.480 48,924 +0.03(+0.55%)
Feb 14, 2018 5.220 5.450 5.196 5.450 62,137 +0.19(+3.61%)
Feb 13, 2018 5.210 5.260 5.150 5.260 90,676 +0.12(+2.33%)
Feb 12, 2018 5.080 5.140 5.046 5.140 142,744 +0.08(+1.58%)
Feb 09, 2018 5.015 5.060 4.900 5.060 99,602 -0.00(-0.08%)
Feb 08, 2018 5.252 5.260 5.000 5.064 135,485 -0.16(-2.99%)
Feb 07, 2018 5.260 5.306 5.220 5.220 2,296,701 -0.23(-4.29%)
Feb 06, 2018 5.220 5.470 5.216 5.454 189,529 +0.15(+2.87%)
Feb 05, 2018 5.460 5.460 5.250 5.302 183,520 -0.08(-1.45%)
Feb 02, 2018 5.630 5.630 5.300 5.380 253,859 -0.35(-6.11%)
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.