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

Golar Lng Partners (NQ: GMLP )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 9.816 10.32 9.732 10.21 1,320,376 +0.08(+0.77%)
May 27, 2016 10.06 10.13 10.13 10.13 1,089,543 +0.07(+0.72%)
May 26, 2016 10.23 10.25 9.816 10.06 613,562 -0.17(-1.64%)
May 25, 2016 10.21 10.41 10.04 10.23 394,455 +0.11(+1.13%)
May 24, 2016 10.24 10.27 9.996 10.12 376,657 -0.04(-0.35%)
May 23, 2016 10.30 10.46 10.06 10.15 200,916 -0.23(-2.20%)
May 20, 2016 10.42 10.50 10.22 10.38 330,850 +0.04(+0.41%)
May 19, 2016 10.09 10.38 9.906 10.34 452,011 +0.16(+1.59%)
May 18, 2016 10.28 10.36 10.03 10.18 453,532 -0.21(-2.02%)
May 17, 2016 10.38 10.61 10.29 10.39 450,020 +0.01(+0.06%)
May 16, 2016 10.11 10.45 9.957 10.38 803,002 +0.50(+5.04%)
May 13, 2016 10.09 10.52 9.864 9.882 440,108 -0.24(-2.37%)
May 12, 2016 10.37 10.57 10.05 10.12 669,645 -0.16(-1.58%)
May 11, 2016 9.858 10.33 9.732 10.28 482,832 +0.34(+3.38%)
May 10, 2016 9.605 10.01 9.593 9.948 825,694 +0.38(+3.95%)
May 09, 2016 9.630 9.768 9.335 9.569 553,789 -0.14(-1.48%)
May 06, 2016 9.605 9.966 9.497 9.714 338,481 +0.07(+0.75%)
May 05, 2016 10.02 10.09 9.569 9.642 391,389 -0.20(-2.01%)
May 04, 2016 9.840 10.11 9.551 9.840 536,811 -0.06(-0.62%)
May 03, 2016 10.09 10.15 9.646 9.901 800,256 -0.27(-2.62%)
May 02, 2016 9.849 10.30 9.518 10.17 1,023,062 +0.35(+3.54%)
Apr 29, 2016 10.14 10.24 9.588 9.820 1,257,554 -0.34(-3.37%)
Apr 28, 2016 10.35 10.44 10.08 10.16 759,646 -0.30(-2.83%)
Apr 27, 2016 10.42 10.64 10.18 10.46 677,785 +0.14(+1.41%)
Apr 26, 2016 10.27 10.41 9.948 10.31 691,517 +0.15(+1.48%)
Apr 25, 2016 10.13 10.31 9.855 10.16 649,049 +0.03(+0.34%)
Apr 22, 2016 10.05 10.37 10.01 10.13 530,843 +0.23(+2.34%)
Apr 21, 2016 10.03 10.03 9.472 9.895 1,179,751 -0.01(-0.06%)
Apr 20, 2016 9.437 10.16 9.431 9.901 698,379 +0.40(+4.21%)
Apr 19, 2016 9.310 9.704 9.194 9.501 725,503 +0.27(+2.95%)
Apr 18, 2016 8.764 9.339 8.764 9.228 464,594 +0.32(+3.65%)
Apr 15, 2016 8.985 9.086 8.845 8.904 734,532 -0.19(-2.10%)
Apr 14, 2016 9.339 9.397 8.892 9.095 457,051 -0.24(-2.55%)
Apr 13, 2016 9.246 9.420 9.141 9.333 666,236 +0.28(+3.14%)
Apr 12, 2016 9.060 9.130 9.020 9.049 524,708 +0.11(+1.23%)
Apr 11, 2016 8.863 9.048 8.828 8.938 544,620 +0.19(+2.19%)
Apr 08, 2016 8.619 8.875 8.480 8.747 541,219 +0.38(+4.50%)
Apr 07, 2016 8.521 8.666 8.318 8.370 342,049 -0.15(-1.77%)
Apr 06, 2016 8.474 8.532 8.236 8.521 604,867 +0.23(+2.73%)
Apr 05, 2016 8.207 8.544 8.167 8.294 443,305 +0.04(+0.49%)
Apr 04, 2016 8.219 8.422 8.120 8.254 387,689 +0.05(+0.57%)
Apr 01, 2016 8.335 8.374 8.120 8.207 463,485 -0.31(-3.68%)
Mar 31, 2016 8.416 8.666 8.324 8.521 722,000 +0.04(+0.48%)
Mar 30, 2016 8.468 8.735 8.404 8.480 478,471 +0.12(+1.39%)
Mar 29, 2016 8.149 8.445 8.068 8.364 254,373 +0.05(+0.63%)
Mar 28, 2016 8.323 8.434 8.086 8.312 238,029 +0.02(+0.21%)
Mar 24, 2016 8.451 8.294 8.294 8.294 535,486 -0.29(-3.38%)
Mar 23, 2016 8.567 8.729 8.457 8.584 376,342 -0.02(-0.20%)
Mar 22, 2016 8.410 8.671 8.332 8.602 240,993 +0.08(+0.88%)
Mar 21, 2016 8.671 8.706 8.352 8.526 476,388 -0.14(-1.61%)
Mar 18, 2016 8.991 9.182 8.428 8.666 2,561,569 -0.32(-3.55%)
Mar 17, 2016 8.677 9.083 8.561 8.985 870,169 +0.48(+5.66%)
Mar 16, 2016 8.410 8.689 8.306 8.503 1,114,717 +0.06(+0.69%)
Mar 15, 2016 8.347 8.468 7.981 8.445 895,474 -0.13(-1.56%)
Mar 14, 2016 8.747 8.787 8.323 8.579 670,313 -0.26(-2.89%)
Mar 11, 2016 8.956 9.107 8.660 8.834 479,308 +0.08(+0.86%)
Mar 10, 2016 9.025 9.049 8.555 8.758 507,138 -0.34(-3.76%)
Mar 09, 2016 9.020 9.136 8.511 9.101 534,683 +0.33(+3.77%)
Mar 08, 2016 9.402 9.495 8.410 8.770 1,589,788 -0.63(-6.72%)
Mar 07, 2016 9.339 9.645 9.217 9.402 1,077,385 +0.13(+1.38%)
Mar 04, 2016 9.362 9.640 8.991 9.275 942,334 -0.01(-0.06%)
Mar 03, 2016 9.176 9.414 9.072 9.281 804,638 +0.11(+1.20%)
Mar 02, 2016 9.095 9.373 8.747 9.170 782,819 +0.25(+2.80%)
Mar 01, 2016 8.637 9.182 8.468 8.921 1,530,395 +0.45(+5.34%)
Feb 29, 2016 8.625 8.689 7.917 8.468 1,452,079 +0.71(+9.12%)
Feb 26, 2016 7.859 8.039 7.587 7.761 401,851 +0.10(+1.36%)
Feb 25, 2016 7.523 7.772 7.355 7.656 342,263 +0.08(+0.99%)
Feb 24, 2016 7.395 7.685 7.123 7.581 322,478 +0.02(+0.31%)
Feb 23, 2016 7.975 8.097 7.540 7.558 407,107 -0.44(-5.51%)
Feb 22, 2016 7.656 8.022 7.477 7.999 533,179 +0.57(+7.73%)
Feb 19, 2016 7.598 7.830 7.268 7.424 485,046 -0.30(-3.90%)
Feb 18, 2016 8.004 8.033 7.697 7.726 602,234 -0.11(-1.41%)
Feb 17, 2016 7.685 7.906 7.581 7.836 451,715 +0.27(+3.60%)
Feb 16, 2016 7.419 7.593 7.134 7.564 641,168 +0.39(+5.50%)
Feb 12, 2016 7.030 7.169 7.169 7.169 720,303 +0.35(+5.10%)
Feb 11, 2016 6.705 7.163 6.520 6.821 561,600 -0.12(-1.67%)
Feb 10, 2016 6.920 7.187 6.728 6.937 953,495 +0.02(+0.34%)
Feb 09, 2016 7.250 7.424 6.734 6.914 747,133 -0.51(-6.88%)
Feb 08, 2016 7.378 7.448 6.793 7.424 635,536 -0.13(-1.77%)
Feb 05, 2016 7.627 8.051 7.529 7.558 882,739 -0.26(-3.27%)
Feb 04, 2016 7.465 7.923 7.448 7.813 742,190 +0.45(+6.06%)
Feb 03, 2016 7.546 7.597 6.966 7.366 604,275 +0.03(+0.38%)
Feb 02, 2016 7.367 7.522 7.039 7.339 590,733 -0.16(-2.07%)
Feb 01, 2016 7.444 7.638 7.294 7.494 638,543 -0.16(-2.10%)
Jan 29, 2016 7.711 7.833 7.300 7.655 781,283 -0.03(-0.43%)
Jan 28, 2016 7.616 7.882 7.356 7.688 814,253 +0.39(+5.40%)
Jan 27, 2016 7.544 7.766 7.156 7.294 816,434 -0.17(-2.30%)
Jan 26, 2016 6.740 7.616 6.659 7.466 675,367 +0.73(+10.87%)
Jan 25, 2016 7.084 7.361 6.462 6.734 1,406,169 -0.53(-7.33%)
Jan 22, 2016 6.241 7.378 6.102 7.267 1,977,472 +1.49(+25.72%)
Jan 21, 2016 5.298 6.191 5.298 5.780 799,009 +0.50(+9.45%)
Jan 20, 2016 5.237 5.475 4.449 5.281 1,638,921 -0.13(-2.46%)
Jan 19, 2016 5.808 5.924 5.159 5.414 1,057,658 -0.23(-4.13%)
Jan 15, 2016 5.680 5.647 5.647 5.647 633,299 -0.31(-5.21%)
Jan 14, 2016 5.675 6.124 5.608 5.958 734,322 +0.22(+3.77%)
Jan 13, 2016 6.235 6.290 5.691 5.741 533,049 -0.43(-6.92%)
Jan 12, 2016 6.268 6.596 5.725 6.168 712,457 -0.12(-1.85%)
Jan 11, 2016 6.512 6.657 6.196 6.285 746,458 -0.21(-3.16%)
Jan 08, 2016 6.512 6.629 6.340 6.490 662,272 +0.06(+0.86%)
Jan 07, 2016 6.695 6.812 6.396 6.435 462,807 -0.42(-6.07%)
Jan 06, 2016 7.189 7.283 6.834 6.851 525,265 -0.52(-7.07%)
Jan 05, 2016 7.228 7.417 7.156 7.372 555,500 +0.08(+1.14%)
Jan 04, 2016 7.466 7.677 7.134 7.289 862,583 -0.13(-1.79%)
Dec 31, 2015 7.078 7.422 7.422 7.422 1,279,217 +0.19(+2.69%)
Dec 30, 2015 7.078 7.511 7.073 7.228 1,298,012 -0.06(-0.76%)
Dec 29, 2015 7.616 7.749 7.245 7.283 833,989 -0.28(-3.67%)
Dec 28, 2015 7.411 7.733 7.278 7.561 1,205,619 -0.08(-1.02%)
Dec 24, 2015 7.317 7.638 7.638 7.638 584,264 +0.40(+5.60%)
Dec 23, 2015 6.856 7.633 6.856 7.233 1,547,310 +0.46(+6.80%)
Dec 22, 2015 6.346 6.984 6.057 6.773 2,139,512 +0.56(+9.02%)
Dec 21, 2015 5.592 6.390 5.442 6.213 2,987,731 +0.67(+12.00%)
Dec 18, 2015 5.525 6.701 5.370 5.547 9,801,771 +0.74(+15.47%)
Dec 17, 2015 6.762 6.762 4.188 4.804 11,270,194 -2.02(-29.65%)
Dec 16, 2015 6.645 6.956 6.607 6.829 989,698 +0.18(+2.67%)
Dec 15, 2015 6.718 6.956 6.651 6.651 1,035,055 -0.07(-1.07%)
Dec 14, 2015 6.840 7.167 6.645 6.723 1,116,349 -0.04(-0.66%)
Dec 11, 2015 7.073 7.106 6.435 6.768 848,206 -0.39(-5.43%)
Dec 10, 2015 7.172 7.389 7.139 7.156 599,373 -0.08(-1.15%)
Dec 09, 2015 6.474 7.405 6.474 7.239 917,191 +0.76(+11.73%)
Dec 08, 2015 6.457 6.668 6.351 6.479 615,989 -0.09(-1.35%)
Dec 07, 2015 6.934 7.124 6.340 6.568 969,796 -0.43(-6.11%)
Dec 04, 2015 7.245 7.350 6.962 6.995 1,035,347 -0.28(-3.89%)
Dec 03, 2015 7.411 7.733 7.120 7.278 600,626 -0.06(-0.83%)
Dec 02, 2015 7.827 7.877 7.184 7.339 1,091,457 -0.49(-6.24%)
Dec 01, 2015 7.960 8.275 7.733 7.827 601,832 -0.13(-1.60%)
Nov 30, 2015 8.032 8.188 7.855 7.955 592,701 -0.03(-0.42%)
Nov 27, 2015 8.249 8.249 7.988 7.988 113,425 -0.07(-0.83%)
Nov 25, 2015 8.160 8.054 8.054 8.054 358,563 +0.06(+0.76%)
Nov 24, 2015 8.099 8.404 7.910 7.993 416,897 -0.06(-0.76%)
Nov 23, 2015 8.221 8.287 8.038 8.054 416,291 -0.24(-2.88%)
Nov 20, 2015 8.432 8.531 8.238 8.293 382,056 -0.18(-2.10%)
Nov 19, 2015 8.654 8.654 8.321 8.470 321,545 -0.24(-2.74%)
Nov 18, 2015 8.737 9.103 8.498 8.709 320,633 -0.02(-0.25%)
Nov 17, 2015 8.992 9.147 8.703 8.731 201,785 -0.29(-3.26%)
Nov 16, 2015 9.003 9.247 8.925 9.025 316,278 +0.04(+0.49%)
Nov 13, 2015 8.903 9.203 8.681 8.981 208,309 +0.09(+1.06%)
Nov 12, 2015 8.875 8.986 8.665 8.887 432,366 +0.06(+0.69%)
Nov 11, 2015 8.742 8.892 8.437 8.825 466,984 +0.15(+1.73%)
Nov 10, 2015 8.598 8.981 8.554 8.676 298,995 +0.01(+0.13%)
Nov 09, 2015 9.014 9.153 8.620 8.665 490,834 -0.33(-3.70%)
Nov 06, 2015 9.225 9.414 8.837 8.997 361,698 -0.34(-3.68%)
Nov 05, 2015 9.341 9.436 9.047 9.341 437,124 -0.10(-1.06%)
Nov 04, 2015 9.680 9.785 9.264 9.441 398,071 -0.24(-2.48%)
Nov 03, 2015 9.880 10.02 9.488 9.681 461,347 -0.14(-1.48%)
Nov 02, 2015 9.380 9.896 9.354 9.826 439,309 +0.28(+2.92%)
Oct 30, 2015 9.348 9.579 9.117 9.547 257,627 +0.25(+2.72%)
Oct 29, 2015 9.338 9.783 9.112 9.295 262,674 -0.13(-1.37%)
Oct 28, 2015 8.962 9.644 8.903 9.423 244,949 +0.52(+5.79%)
Oct 27, 2015 9.074 9.074 8.811 8.908 389,556 -0.22(-2.41%)
Oct 26, 2015 9.397 9.460 8.924 9.128 364,516 -0.27(-2.86%)
Oct 23, 2015 9.397 9.633 9.397 9.397 299,845 +0.02(+0.23%)
Oct 22, 2015 9.531 9.789 9.375 9.375 344,397 -0.10(-1.08%)
Oct 21, 2015 9.407 9.531 9.397 9.477 378,581 +0.11(+1.15%)
Oct 20, 2015 9.338 9.536 9.276 9.370 346,364 +0.03(+0.35%)
Oct 19, 2015 9.262 9.536 8.956 9.338 343,157 +0.00(+0.00%)
Oct 16, 2015 9.085 9.343 8.929 9.338 250,024 +0.30(+3.33%)
Oct 15, 2015 8.929 9.064 8.699 9.037 237,710 +0.02(+0.24%)
Oct 14, 2015 8.956 9.603 8.818 9.015 230,283 +0.08(+0.90%)
Oct 13, 2015 8.962 9.214 8.752 8.935 257,671 -0.05(-0.54%)
Oct 12, 2015 9.590 9.660 8.972 8.983 409,293 -0.56(-5.85%)
Oct 09, 2015 9.509 10.01 9.418 9.542 296,265 +0.09(+0.97%)
Oct 08, 2015 9.203 9.504 9.037 9.450 277,995 +0.31(+3.41%)
Oct 07, 2015 8.967 9.176 8.881 9.139 382,781 +0.27(+3.09%)
Oct 06, 2015 8.860 9.021 8.693 8.865 415,069 +0.05(+0.55%)
Oct 05, 2015 8.382 8.919 8.382 8.817 727,213 +0.49(+5.94%)
Oct 02, 2015 7.705 8.398 7.566 8.323 514,762 +0.60(+7.79%)
Oct 01, 2015 7.807 8.419 7.689 7.721 669,710 -0.16(-1.98%)
Sep 30, 2015 7.646 7.990 7.592 7.877 813,157 +0.24(+3.09%)
Sep 29, 2015 8.258 8.341 7.614 7.641 353,144 -0.55(-6.75%)
Sep 28, 2015 8.597 8.704 8.108 8.194 468,700 -0.52(-5.92%)
Sep 25, 2015 8.725 9.343 8.537 8.709 264,631 -0.04(-0.49%)
Sep 24, 2015 7.625 8.962 7.625 8.752 454,549 -0.27(-3.03%)
Sep 23, 2015 9.397 9.531 8.913 9.026 336,754 -0.42(-4.43%)
Sep 22, 2015 9.950 9.987 9.407 9.445 376,815 -0.43(-4.35%)
Sep 21, 2015 10.18 10.21 9.805 9.874 300,096 -0.25(-2.44%)
Sep 18, 2015 10.22 10.41 9.762 10.12 578,046 -0.28(-2.73%)
Sep 17, 2015 9.923 10.48 9.783 10.41 621,313 +0.53(+5.38%)
Sep 16, 2015 9.917 10.16 9.614 9.874 624,304 -0.01(-0.05%)
Sep 15, 2015 9.917 10.22 9.837 9.880 179,796 -0.08(-0.76%)
Sep 14, 2015 10.43 10.51 9.665 9.955 901,756 -0.56(-5.36%)
Sep 11, 2015 10.58 10.67 10.20 10.52 341,868 -0.13(-1.26%)
Sep 10, 2015 10.77 10.84 10.49 10.65 307,181 -0.13(-1.24%)
Sep 09, 2015 10.91 10.98 10.60 10.79 410,366 -0.14(-1.33%)
Sep 08, 2015 11.51 11.51 10.89 10.93 373,416 -0.37(-3.23%)
Sep 04, 2015 11.32 11.30 11.30 11.30 290,159 -0.07(-0.61%)
Sep 03, 2015 11.13 11.60 11.03 11.37 591,060 +0.33(+2.97%)
Sep 02, 2015 11.07 11.07 10.53 11.04 416,357 +0.21(+1.98%)
Sep 01, 2015 10.53 10.85 10.16 10.82 504,906 +0.21(+1.97%)
Aug 31, 2015 9.960 10.64 9.611 10.62 741,338 +0.49(+4.82%)
Aug 28, 2015 9.654 10.18 9.585 10.13 573,785 +0.54(+5.60%)
Aug 27, 2015 9.504 9.662 9.212 9.590 1,004,863 +0.33(+3.54%)
Aug 26, 2015 9.456 9.649 9.182 9.262 515,291 -0.11(-1.20%)
Aug 25, 2015 9.864 10.20 9.284 9.375 741,461 -0.24(-2.51%)
Aug 24, 2015 9.993 10.03 9.466 9.617 808,657 -0.66(-6.38%)
Aug 21, 2015 10.43 10.59 10.13 10.27 622,078 -0.16(-1.54%)
Aug 20, 2015 10.20 10.71 10.28 10.43 498,841 +0.16(+1.52%)
Aug 19, 2015 10.74 10.95 10.10 10.28 839,036 -0.51(-4.73%)
Aug 18, 2015 11.16 11.32 10.74 10.79 383,801 -0.29(-2.62%)
Aug 17, 2015 10.99 11.30 10.89 11.08 216,531 +0.02(+0.15%)
Aug 14, 2015 11.18 11.40 10.83 11.06 287,600 -0.14(-1.29%)
Aug 13, 2015 11.30 11.41 11.04 11.21 200,647 -0.05(-0.43%)
Aug 12, 2015 11.31 11.68 11.01 11.25 279,338 -0.01(-0.09%)
Aug 11, 2015 11.33 11.61 11.07 11.27 346,559 -0.16(-1.36%)
Aug 10, 2015 11.01 11.50 10.99 11.42 259,936 +0.39(+3.50%)
Aug 07, 2015 11.32 11.32 11.03 11.03 392,338 -0.24(-2.14%)
Aug 06, 2015 11.24 11.36 10.95 11.28 478,053 +0.10(+0.91%)
Aug 05, 2015 11.03 11.28 10.95 11.17 494,564 +0.23(+2.10%)
Aug 04, 2015 10.78 11.10 10.78 10.94 487,231 +0.16(+1.50%)
Aug 03, 2015 10.81 10.95 10.38 10.78 520,677 +0.07(+0.68%)
Jul 31, 2015 11.49 11.57 10.64 10.71 491,283 -0.80(-6.98%)
Jul 30, 2015 11.35 11.57 11.34 11.51 380,662 +0.09(+0.82%)
Jul 29, 2015 11.75 12.10 11.31 11.42 2,016,062 -0.39(-3.27%)
Jul 28, 2015 11.50 11.86 11.49 11.81 476,774 +0.25(+2.17%)
Jul 27, 2015 11.49 11.67 11.39 11.56 456,179 -0.06(-0.54%)
Jul 24, 2015 11.68 11.71 11.58 11.62 365,100 +0.00(+0.00%)
Jul 23, 2015 11.66 11.75 11.49 11.62 643,693 -0.01(-0.09%)
Jul 22, 2015 11.76 11.93 11.56 11.63 347,693 -0.19(-1.63%)
Jul 21, 2015 11.50 12.04 11.30 11.82 478,454 +0.24(+2.07%)
Jul 20, 2015 11.99 11.99 11.51 11.58 344,330 -0.45(-3.77%)
Jul 17, 2015 12.41 12.51 12.03 12.04 321,208 -0.41(-3.31%)
Jul 16, 2015 12.53 12.75 12.36 12.45 280,194 -0.13(-1.04%)
Jul 15, 2015 12.52 12.66 12.23 12.58 368,250 -0.06(-0.45%)
Jul 14, 2015 12.49 12.65 12.08 12.64 474,112 +0.06(+0.50%)
Jul 13, 2015 12.32 12.70 12.21 12.57 210,928 +0.21(+1.69%)
Jul 10, 2015 12.19 12.69 12.05 12.36 624,555 +0.24(+1.98%)
Jul 09, 2015 12.16 12.45 12.02 12.12 272,395 +0.00(+0.00%)
Jul 08, 2015 12.14 12.62 12.01 12.12 305,198 -0.17(-1.40%)
Jul 07, 2015 12.42 12.42 11.49 12.30 822,252 -0.03(-0.25%)
Jul 06, 2015 12.67 12.95 12.28 12.33 386,046 -0.46(-3.63%)
Jul 02, 2015 12.89 12.79 12.79 12.79 209,708 -0.11(-0.89%)
Jul 01, 2015 13.03 13.07 12.69 12.91 219,767 +0.03(+0.20%)
Jun 30, 2015 13.01 13.39 12.69 12.88 287,404 -0.02(-0.12%)
Jun 29, 2015 13.29 13.47 12.82 12.90 417,087 -0.42(-3.17%)
Jun 26, 2015 13.56 13.66 13.28 13.32 198,415 -0.28(-2.04%)
Jun 25, 2015 13.88 13.88 13.50 13.60 210,515 -0.12(-0.88%)
Jun 24, 2015 14.03 14.22 13.70 13.72 203,683 -0.37(-2.60%)
Jun 23, 2015 14.25 14.40 13.81 14.08 732,200 -0.14(-0.95%)
Jun 22, 2015 14.14 14.39 14.06 14.22 144,233 +0.16(+1.15%)
Jun 19, 2015 13.97 14.24 13.64 14.06 397,278 +0.24(+1.74%)
Jun 18, 2015 13.98 14.09 13.70 13.82 232,041 -0.18(-1.31%)
Jun 17, 2015 14.18 14.33 13.89 14.00 265,213 -0.17(-1.18%)
Jun 16, 2015 13.87 14.21 13.75 14.17 140,139 +0.18(+1.27%)
Jun 15, 2015 14.14 14.28 13.89 13.99 236,262 -0.18(-1.29%)
Jun 12, 2015 14.29 14.38 14.10 14.17 175,565 -0.15(-1.02%)
Jun 11, 2015 14.34 14.50 14.17 14.32 141,339 +0.02(+0.11%)
Jun 10, 2015 14.57 14.87 14.30 14.30 361,867 -0.23(-1.58%)
Jun 09, 2015 14.59 14.74 14.45 14.53 202,615 +0.01(+0.07%)
Jun 08, 2015 14.68 14.81 14.46 14.52 269,067 -0.15(-1.03%)
Jun 05, 2015 14.63 14.84 14.56 14.67 284,156 +0.03(+0.21%)
Jun 04, 2015 14.58 14.86 14.54 14.64 299,207 -0.10(-0.67%)
Jun 03, 2015 14.86 14.86 14.66 14.74 245,725 -0.18(-1.19%)
Jun 02, 2015 14.86 15.07 14.81 14.92 203,461 +0.07(+0.49%)
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.