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

Glencore Internation (OP: GLCNF )

5.700 -0.160 (-2.73%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 2, 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 (%)
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%)
Feb 01, 2018 5.660 5.740 5.630 5.730 35,177 -0.01(-0.14%)
Jan 31, 2018 5.810 5.810 5.670 5.738 119,314 -0.05(-0.90%)
Jan 30, 2018 5.820 5.820 5.740 5.790 80,092 -0.08(-1.36%)
Jan 29, 2018 5.800 5.910 5.800 5.870 133,655 +0.13(+2.27%)
Jan 26, 2018 5.660 5.740 5.650 5.740 70,800 +0.09(+1.59%)
Jan 25, 2018 5.700 5.730 5.640 5.650 54,363 +0.05(+0.89%)
Jan 24, 2018 5.630 5.690 5.600 5.600 53,438 +0.13(+2.45%)
Jan 23, 2018 5.510 5.520 5.440 5.466 94,805 -0.16(-2.91%)
Jan 22, 2018 5.680 5.680 5.600 5.630 52,526 -0.03(-0.53%)
Jan 19, 2018 5.690 5.690 5.610 5.660 57,685 +0.00(+0.04%)
Jan 18, 2018 5.650 5.700 5.638 5.658 79,042 -0.00(-0.04%)
Jan 17, 2018 5.610 5.700 5.600 5.660 102,677 +0.11(+1.98%)
Jan 16, 2018 5.540 5.600 5.500 5.550 110,463 -0.07(-1.25%)
Jan 12, 2018 5.620 5.620 5.620 0 +0.10(+1.74%)
Jan 11, 2018 5.520 5.540 5.460 5.524 138,636 +0.02(+0.44%)
Jan 10, 2018 5.430 5.500 5.428 5.500 194,669 +0.13(+2.38%)
Jan 09, 2018 5.380 5.400 5.360 5.372 53,009 +0.00(+0.04%)
Jan 08, 2018 5.360 5.380 5.320 5.370 101,120 +0.10(+1.90%)
Jan 05, 2018 5.300 5.300 5.250 5.270 44,339 -0.05(-0.94%)
Jan 04, 2018 5.340 5.340 5.280 5.320 99,485 +0.03(+0.49%)
Jan 03, 2018 5.370 5.370 5.270 5.294 91,519 -0.09(-1.64%)
Jan 02, 2018 5.265 5.390 5.250 5.382 190,210 +0.15(+2.91%)
Dec 29, 2017 5.230 5.230 5.230 0 +0.03(+0.58%)
Dec 28, 2017 5.200 5.220 5.180 5.200 81,657 +0.04(+0.78%)
Dec 27, 2017 5.150 5.190 5.130 5.160 73,193 +0.12(+2.38%)
Dec 26, 2017 5.050 5.050 5.000 5.040 48,892 +0.00(+0.05%)
Dec 22, 2017 5.040 5.050 5.018 5.037 33,833 -0.00(-0.05%)
Dec 21, 2017 5.010 5.050 4.990 5.040 94,074 +0.05(+1.08%)
Dec 20, 2017 5.000 5.000 4.940 4.986 185,069 +0.05(+0.93%)
Dec 19, 2017 4.920 4.950 4.890 4.940 60,497 -0.01(-0.20%)
Dec 18, 2017 4.910 4.960 4.884 4.950 55,768 +0.10(+2.06%)
Dec 15, 2017 4.880 4.880 4.808 4.850 83,117 -0.11(-2.22%)
Dec 14, 2017 4.770 4.960 4.770 4.960 80,069 +0.17(+3.55%)
Dec 13, 2017 4.700 4.800 4.694 4.790 100,563 +0.17(+3.68%)
Dec 12, 2017 4.640 4.650 4.600 4.620 39,932 -0.08(-1.70%)
Dec 11, 2017 4.710 4.710 4.670 4.700 8,901 +0.07(+1.51%)
Dec 08, 2017 4.580 4.630 4.570 4.630 37,963 +0.08(+1.71%)
Dec 07, 2017 4.490 4.600 4.470 4.552 425,456 +0.06(+1.38%)
Dec 06, 2017 4.470 4.530 4.470 4.490 57,179 +0.04(+0.90%)
Dec 05, 2017 4.490 4.500 4.450 4.450 86,450 -0.16(-3.51%)
Dec 04, 2017 4.625 4.625 4.570 4.612 36,996 +0.05(+1.14%)
Dec 01, 2017 4.570 4.600 4.550 4.560 16,760 -0.02(-0.39%)
Nov 30, 2017 4.610 4.630 4.576 4.578 27,935 -0.02(-0.48%)
Nov 29, 2017 4.660 4.700 4.560 4.600 24,221 -0.10(-2.13%)
Nov 28, 2017 4.670 4.700 4.620 4.700 34,418 -0.08(-1.67%)
Nov 27, 2017 4.770 4.800 4.750 4.780 62,648 -0.07(-1.48%)
Nov 24, 2017 4.830 4.870 4.830 4.852 21,310 +0.02(+0.46%)
Nov 22, 2017 4.830 4.850 4.800 4.830 18,930 +0.04(+0.84%)
Nov 21, 2017 4.788 4.830 4.788 4.790 44,679 +0.02(+0.42%)
Nov 20, 2017 4.696 4.780 4.696 4.770 18,697 +0.07(+1.49%)
Nov 17, 2017 4.670 4.700 4.640 4.700 28,932 +0.03(+0.56%)
Nov 16, 2017 4.680 4.694 4.640 4.674 48,007 +0.07(+1.56%)
Nov 15, 2017 4.560 4.610 4.520 4.602 48,942 -0.07(-1.46%)
Nov 14, 2017 4.700 4.770 4.610 4.670 66,756 -0.11(-2.30%)
Nov 13, 2017 4.744 4.800 4.720 4.780 28,307 +0.01(+0.21%)
Nov 10, 2017 4.770 4.830 4.760 4.770 96,269 +0.02(+0.42%)
Nov 09, 2017 4.750 4.790 4.725 4.750 458,270 -0.12(-2.46%)
Nov 08, 2017 4.870 4.872 4.834 4.870 42,583 +0.02(+0.41%)
Nov 07, 2017 4.890 4.930 4.830 4.850 64,411 -0.10(-2.02%)
Nov 06, 2017 4.930 4.960 4.914 4.950 22,182 -0.01(-0.24%)
Nov 03, 2017 5.000 5.000 4.930 4.962 28,387 -0.03(-0.60%)
Nov 02, 2017 4.950 5.020 4.950 4.992 25,676 +0.02(+0.44%)
Nov 01, 2017 5.010 5.010 4.970 4.970 31,696 +0.13(+2.73%)
Oct 31, 2017 4.820 4.860 4.760 4.838 78,188 -0.03(-0.62%)
Oct 30, 2017 4.845 4.900 4.845 4.868 33,098 +0.02(+0.37%)
Oct 27, 2017 4.830 4.856 4.800 4.850 158,913 -0.13(-2.61%)
Oct 26, 2017 4.990 5.000 4.980 4.980 28,349 +0.00(+0.00%)
Oct 25, 2017 5.025 5.050 4.960 4.980 48,408 -0.11(-2.16%)
Oct 24, 2017 5.050 5.100 5.040 5.090 111,865 +0.08(+1.52%)
Oct 23, 2017 5.010 5.030 4.978 5.014 51,467 +0.01(+0.28%)
Oct 20, 2017 4.980 5.000 4.940 5.000 53,017 +0.03(+0.52%)
Oct 19, 2017 4.940 4.990 4.926 4.974 40,232 +0.01(+0.28%)
Oct 18, 2017 4.960 4.990 4.910 4.960 16,547 +0.00(+0.00%)
Oct 17, 2017 5.060 5.060 4.940 4.960 31,037 -0.13(-2.55%)
Oct 16, 2017 5.090 5.140 5.066 5.090 69,131 +0.06(+1.27%)
Oct 13, 2017 4.990 5.050 4.990 5.026 145,777 +0.15(+3.16%)
Oct 12, 2017 4.800 4.890 4.800 4.872 37,581 +0.05(+1.12%)
Oct 11, 2017 4.812 4.820 4.786 4.818 60,644 -0.03(-0.66%)
Oct 10, 2017 4.820 4.850 4.790 4.850 92,692 +0.11(+2.28%)
Oct 09, 2017 4.800 4.820 4.740 4.742 32,928 -0.07(-1.41%)
Oct 06, 2017 4.830 4.830 4.800 4.810 20,031 -0.06(-1.23%)
Oct 05, 2017 4.810 4.870 4.810 4.870 74,819 +0.10(+2.01%)
Oct 04, 2017 4.718 4.790 4.718 4.774 43,679 +0.08(+1.79%)
Oct 03, 2017 4.660 4.700 4.660 4.690 23,662 +0.05(+1.08%)
Oct 02, 2017 4.630 4.674 4.600 4.640 100,634 +0.04(+0.87%)
Sep 29, 2017 4.570 4.620 4.550 4.600 61,859 +0.06(+1.32%)
Sep 28, 2017 4.550 4.570 4.500 4.540 216,530 -0.07(-1.52%)
Sep 27, 2017 4.608 4.626 4.570 4.610 123,949 +0.04(+0.88%)
Sep 26, 2017 4.650 4.680 4.560 4.570 62,322 -0.05(-1.08%)
Sep 25, 2017 4.665 4.690 4.610 4.620 51,042 -0.06(-1.20%)
Sep 22, 2017 4.660 4.700 4.620 4.676 45,943 -0.01(-0.21%)
Sep 21, 2017 4.660 4.710 4.650 4.686 20,415 -0.01(-0.30%)
Sep 20, 2017 4.700 4.750 4.696 4.700 47,945 +0.00(+0.00%)
Sep 19, 2017 4.660 4.700 4.660 4.700 49,544 +0.05(+1.08%)
Sep 18, 2017 4.700 4.700 4.650 4.650 73,654 -0.05(-1.06%)
Sep 15, 2017 4.700 4.700 4.660 4.700 26,874 -0.05(-1.05%)
Sep 14, 2017 4.740 4.750 4.690 4.750 85,010 -0.07(-1.49%)
Sep 13, 2017 4.860 4.870 4.780 4.822 78,031 -0.14(-2.78%)
Sep 12, 2017 4.880 4.960 4.880 4.960 96,168 +0.08(+1.64%)
Sep 11, 2017 4.850 4.890 4.800 4.880 25,589 +0.08(+1.67%)
Sep 08, 2017 4.830 4.890 4.780 4.800 1,166,357 -0.02(-0.50%)
Sep 07, 2017 4.830 4.840 4.788 4.824 55,290 +0.01(+0.29%)
Sep 06, 2017 4.770 4.810 4.766 4.810 41,814 +0.08(+1.69%)
Sep 05, 2017 4.776 4.780 4.670 4.730 202,642 -0.06(-1.21%)
Sep 01, 2017 4.738 4.790 4.730 4.788 43,488 +0.13(+2.75%)
Aug 31, 2017 4.650 4.672 4.628 4.660 56,212 +0.05(+1.13%)
Aug 30, 2017 4.630 4.630 4.600 4.608 14,189 +0.03(+0.61%)
Aug 29, 2017 4.530 4.590 4.530 4.580 57,155 -0.01(-0.22%)
Aug 28, 2017 4.620 4.650 4.550 4.590 55,120 +0.05(+1.15%)
Aug 25, 2017 4.570 4.582 4.530 4.538 33,844 +0.01(+0.27%)
Aug 24, 2017 4.540 4.550 4.516 4.526 163,807 -0.02(-0.53%)
Aug 23, 2017 4.500 4.550 4.470 4.550 56,412 +0.06(+1.43%)
Aug 22, 2017 4.460 4.500 4.440 4.486 36,402 +0.05(+1.17%)
Aug 21, 2017 4.450 4.450 4.410 4.434 74,162 +0.02(+0.36%)
Aug 18, 2017 4.400 4.430 4.370 4.418 127,801 -0.02(-0.54%)
Aug 17, 2017 4.480 4.480 4.420 4.442 15,872 -0.02(-0.45%)
Aug 16, 2017 4.386 4.470 4.380 4.462 12,769 +0.17(+4.01%)
Aug 15, 2017 4.230 4.290 4.230 4.290 40,539 -0.03(-0.65%)
Aug 14, 2017 4.270 4.330 4.270 4.318 102,268 +0.13(+3.05%)
Aug 11, 2017 4.175 4.200 4.150 4.190 183,747 -0.10(-2.33%)
Aug 10, 2017 4.350 4.350 4.250 4.290 143,860 -0.15(-3.38%)
Aug 09, 2017 4.440 4.454 4.400 4.440 35,090 -0.06(-1.33%)
Aug 08, 2017 4.510 4.520 4.480 4.500 94,175 -0.03(-0.66%)
Aug 07, 2017 4.510 4.530 4.490 4.530 84,919 +0.10(+2.26%)
Aug 04, 2017 4.430 4.430 4.400 4.430 21,683 +0.03(+0.73%)
Aug 03, 2017 4.410 4.410 4.370 4.398 128,583 -0.00(-0.05%)
Aug 02, 2017 4.410 4.420 4.380 4.400 136,198 -0.06(-1.35%)
Aug 01, 2017 4.462 4.480 4.436 4.460 77,841 +0.01(+0.22%)
Jul 31, 2017 4.420 4.450 4.390 4.450 148,351 +0.07(+1.64%)
Jul 28, 2017 4.308 4.380 4.298 4.378 73,317 +0.09(+2.05%)
Jul 27, 2017 4.380 4.390 4.290 4.290 73,208 -0.07(-1.61%)
Jul 26, 2017 4.352 4.360 4.280 4.360 86,702 +0.03(+0.74%)
Jul 25, 2017 4.290 4.340 4.260 4.328 103,104 +0.22(+5.30%)
Jul 24, 2017 4.080 4.110 4.068 4.110 127,644 +0.01(+0.24%)
Jul 21, 2017 4.142 4.150 4.070 4.100 394,018 -0.09(-2.15%)
Jul 20, 2017 4.160 4.220 4.120 4.190 309,331 -0.04(-0.95%)
Jul 19, 2017 4.200 4.230 4.180 4.230 7,597 +0.06(+1.49%)
Jul 18, 2017 4.160 4.180 4.140 4.168 62,350 -0.03(-0.76%)
Jul 17, 2017 4.200 4.205 4.190 4.200 8,440 +0.05(+1.20%)
Jul 14, 2017 4.128 4.150 4.118 4.150 68,833 +0.06(+1.42%)
Jul 13, 2017 4.050 4.100 4.050 4.092 19,148 +0.02(+0.54%)
Jul 12, 2017 4.058 4.074 4.030 4.070 44,860 +0.09(+2.21%)
Jul 11, 2017 3.920 3.982 3.920 3.982 13,053 +0.10(+2.52%)
Jul 10, 2017 3.820 3.890 3.820 3.884 146,575 +0.09(+2.26%)
Jul 07, 2017 3.860 3.860 3.798 3.798 2,500 -0.06(-1.61%)
Jul 06, 2017 3.880 3.920 3.860 3.860 10,206 -0.13(-3.26%)
Jul 05, 2017 3.970 3.990 3.960 3.990 23,252 +0.09(+2.31%)
Jul 03, 2017 3.820 3.920 3.820 3.900 34,700 +0.15(+4.00%)
Jun 30, 2017 3.740 3.750 3.740 3.750 3,200 +0.02(+0.54%)
Jun 29, 2017 3.766 3.766 3.730 3.730 10,790 +0.08(+2.19%)
Jun 28, 2017 3.650 3.700 3.650 3.650 30,809 -0.03(-0.87%)
Jun 27, 2017 3.650 3.682 3.650 3.682 12,411 +0.13(+3.72%)
Jun 26, 2017 3.566 3.590 3.550 3.550 8,199 -0.04(-1.11%)
Jun 23, 2017 3.546 3.590 3.520 3.590 14,560 +0.04(+1.07%)
Jun 22, 2017 3.530 3.580 3.530 3.552 160,035 -0.01(-0.22%)
Jun 21, 2017 3.548 3.580 3.540 3.560 28,250 +0.07(+2.01%)
Jun 20, 2017 3.508 3.516 3.490 3.490 8,090 -0.19(-5.27%)
Jun 19, 2017 3.646 3.684 3.640 3.684 9,369 +0.12(+3.25%)
Jun 16, 2017 3.580 3.600 3.564 3.568 9,964 -0.05(-1.44%)
Jun 15, 2017 3.590 3.640 3.580 3.620 64,775 -0.03(-0.82%)
Jun 14, 2017 3.750 3.750 3.650 3.650 16,336 -0.09(-2.46%)
Jun 13, 2017 3.720 3.750 3.710 3.742 19,405 +0.02(+0.59%)
Jun 12, 2017 3.750 3.750 3.720 3.720 5,327 +0.01(+0.16%)
Jun 09, 2017 3.750 3.750 3.712 3.714 11,384 -0.08(-2.01%)
Jun 08, 2017 3.646 3.790 3.646 3.790 27,125 +0.15(+4.12%)
Jun 07, 2017 3.722 3.734 3.630 3.640 5,464 +0.02(+0.55%)
Jun 06, 2017 3.623 3.660 3.600 3.620 43,680 -0.06(-1.63%)
Jun 05, 2017 3.680 3.680 3.650 3.680 7,700 -0.02(-0.65%)
Jun 02, 2017 3.690 3.704 3.680 3.704 8,293 +0.01(+0.38%)
Jun 01, 2017 3.670 3.710 3.650 3.690 23,825 -0.03(-0.81%)
May 31, 2017 3.720 3.720 3.690 3.720 1,505 -0.06(-1.59%)
May 30, 2017 3.780 3.810 3.760 3.780 8,151 +0.03(+0.80%)
May 26, 2017 3.740 3.750 3.740 3.750 10,859 +0.01(+0.27%)
May 25, 2017 3.790 3.800 3.740 3.740 31,800 -0.05(-1.32%)
May 24, 2017 3.770 3.812 3.770 3.790 27,851 +0.04(+1.05%)
May 23, 2017 3.836 3.836 3.751 3.751 3,529 -0.10(-2.58%)
May 22, 2017 3.860 3.870 3.840 3.850 39,620 +0.01(+0.26%)
May 19, 2017 3.810 3.872 3.810 3.840 13,190 +0.05(+1.32%)
May 18, 2017 3.700 3.800 3.690 3.790 102,134 +0.08(+2.24%)
May 17, 2017 3.770 3.780 3.707 3.707 16,000 -0.12(-3.21%)
May 16, 2017 3.800 3.830 3.800 3.830 15,920 +0.03(+0.79%)
May 15, 2017 3.810 3.810 3.790 3.800 12,180 +0.13(+3.49%)
May 12, 2017 3.686 3.686 3.660 3.672 36,263 -0.07(-1.82%)
May 11, 2017 3.732 3.740 3.732 3.740 12,651 +0.00(+0.00%)
May 10, 2017 3.750 3.760 3.740 3.740 4,686 +0.00(+0.00%)
May 09, 2017 3.760 3.780 3.740 3.740 28,800 +0.05(+1.36%)
May 08, 2017 3.680 3.700 3.660 3.690 16,928 -0.07(-1.86%)
May 05, 2017 3.630 3.800 3.630 3.760 56,785 +0.20(+5.62%)
May 04, 2017 3.560 3.620 3.550 3.560 43,236 -0.11(-3.00%)
May 03, 2017 3.720 3.740 3.660 3.670 39,156 -0.20(-5.17%)
May 02, 2017 3.856 3.880 3.820 3.870 13,996 -0.08(-2.03%)
May 01, 2017 3.950 3.970 3.900 3.950 16,845 +0.03(+0.87%)
Apr 28, 2017 3.950 3.950 3.916 3.916 6,355 -0.00(-0.10%)
Apr 27, 2017 3.850 3.920 3.850 3.920 2,395 -0.02(-0.61%)
Apr 26, 2017 3.880 3.980 3.880 3.944 82,451 -0.07(-1.65%)
Apr 25, 2017 4.000 4.010 3.970 4.010 89,988 +0.13(+3.35%)
Apr 24, 2017 3.870 3.924 3.870 3.880 5,375 +0.08(+2.11%)
Apr 21, 2017 3.786 3.800 3.786 3.800 1,550 -0.05(-1.30%)
Apr 20, 2017 3.840 3.880 3.820 3.850 103,017 +0.11(+2.94%)
Apr 19, 2017 3.800 3.827 3.740 3.740 4,100 -0.00(-0.05%)
Apr 18, 2017 3.800 3.800 3.700 3.742 178,668 -0.10(-2.55%)
Apr 17, 2017 3.928 3.928 3.840 3.840 52,173 +0.00(+0.00%)
Apr 13, 2017 3.840 3.856 3.820 3.840 20,347 -0.04(-1.03%)
Apr 12, 2017 3.940 3.940 3.880 3.880 38,425 -0.14(-3.41%)
Apr 11, 2017 4.020 4.020 3.960 4.017 27,920 +0.03(+0.68%)
Apr 10, 2017 3.980 3.990 3.956 3.990 3,002 +0.03(+0.76%)
Apr 07, 2017 3.920 4.000 3.920 3.960 3,400 -0.00(-0.10%)
Apr 06, 2017 4.010 4.010 3.964 3.964 11,547 -0.04(-0.90%)
Apr 05, 2017 4.040 4.080 4.000 4.000 36,889 +0.00(+0.00%)
Apr 04, 2017 3.992 4.000 3.960 4.000 3,958 +0.08(+2.09%)
Apr 03, 2017 3.940 3.970 3.890 3.918 30,038 -0.01(-0.15%)
Mar 31, 2017 3.890 3.930 3.870 3.924 2,453 -0.03(-0.66%)
Mar 30, 2017 3.970 3.980 3.940 3.950 2,141 +0.05(+1.23%)
Mar 29, 2017 3.850 3.902 3.850 3.902 10,450 +0.00(+0.05%)
Mar 28, 2017 3.870 3.920 3.870 3.900 9,739 -0.03(-0.76%)
Mar 27, 2017 3.870 3.930 3.820 3.930 54,734 -0.09(-2.23%)
Mar 24, 2017 4.028 4.028 3.980 4.020 73,245 +0.01(+0.24%)
Mar 23, 2017 4.050 4.050 4.010 4.010 3,147 -0.13(-3.18%)
Mar 22, 2017 4.100 4.150 4.100 4.142 89,201 +0.04(+1.02%)
Mar 21, 2017 4.260 4.260 4.100 4.100 159,254 -0.17(-3.98%)
Mar 20, 2017 4.270 4.282 4.236 4.270 42,376 +0.01(+0.23%)
Mar 17, 2017 4.240 4.280 4.240 4.260 11,950 +0.02(+0.47%)
Mar 16, 2017 4.200 4.240 4.190 4.240 64,262 +0.16(+3.87%)
Mar 15, 2017 3.930 4.082 3.920 4.082 51,573 +0.25(+6.58%)
Mar 14, 2017 3.790 3.870 3.760 3.830 157,284 -0.01(-0.34%)
Mar 13, 2017 3.868 3.872 3.843 3.843 49,091 +0.06(+1.53%)
Mar 10, 2017 3.810 3.849 3.760 3.785 55,700 +0.06(+1.75%)
Mar 09, 2017 3.820 3.820 3.702 3.720 152,953 -0.16(-4.12%)
Mar 08, 2017 3.910 3.930 3.860 3.880 94,350 -0.04(-1.02%)
Mar 07, 2017 3.900 3.920 3.880 3.920 70,190 -0.12(-2.92%)
Mar 06, 2017 4.030 4.050 3.988 4.038 82,813 -0.13(-3.12%)
Mar 03, 2017 4.132 4.168 4.110 4.168 9,200 +0.06(+1.56%)
Mar 02, 2017 4.180 4.180 4.104 4.104 22,325 -0.08(-1.82%)
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.