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 -0.12 (-0.76%)
Official Closing 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 (%)
Jun 29, 2018 4.070 4.194 3.995 4.120 44,005 +0.02(+0.61%)
Jun 28, 2018 4.228 4.228 4.012 4.095 158,343 -0.12(-2.76%)
Jun 27, 2018 4.219 4.360 4.194 4.211 74,294 -0.02(-0.59%)
Jun 26, 2018 4.095 4.319 4.078 4.236 72,493 +0.15(+3.66%)
Jun 25, 2018 4.311 4.452 4.061 4.086 119,921 -0.23(-5.38%)
Jun 22, 2018 4.219 4.585 4.219 4.319 1,630,943 +0.09(+2.16%)
Jun 21, 2018 4.211 4.335 4.178 4.228 109,706 +0.03(+0.79%)
Jun 20, 2018 4.286 4.318 4.169 4.194 113,630 -0.09(-2.13%)
Jun 19, 2018 4.269 4.360 4.236 4.286 83,461 +0.02(+0.39%)
Jun 18, 2018 4.244 4.302 4.178 4.269 66,272 +0.02(+0.59%)
Jun 15, 2018 4.286 4.194 4.244 86,292 +0.05(+1.19%)
Jun 14, 2018 4.327 4.327 4.070 4.194 82,686 -0.13(-3.07%)
Jun 13, 2018 4.269 4.360 4.170 4.327 76,949 +0.05(+1.16%)
Jun 12, 2018 4.360 4.410 4.269 4.277 61,428 -0.11(-2.46%)
Jun 11, 2018 4.294 4.402 4.236 4.385 66,471 +0.10(+2.33%)
Jun 08, 2018 4.377 4.377 4.286 4.286 92,997 -0.08(-1.90%)
Jun 07, 2018 4.410 4.269 4.369 55,161 +0.08(+1.94%)
Jun 06, 2018 4.236 4.286 86,888 -0.17(-3.91%)
Jun 05, 2018 4.377 4.502 4.377 4.460 46,521 +0.09(+2.09%)
Jun 04, 2018 4.518 4.518 4.344 4.369 61,427 -0.11(-2.41%)
Jun 01, 2018 4.643 4.681 4.394 4.477 78,934 -0.16(-3.41%)
May 31, 2018 4.734 4.843 4.626 4.635 77,800 -0.08(-1.76%)
May 30, 2018 4.543 4.751 4.477 4.718 124,921 +0.22(+4.80%)
May 29, 2018 4.502 4.527 4.427 4.502 97,392 +0.11(+2.46%)
May 25, 2018 4.394 4.394 4.394 0 +0.11(+2.52%)
May 24, 2018 4.327 4.360 4.252 4.286 35,550 -0.05(-1.15%)
May 23, 2018 4.360 4.402 4.336 4.336 44,233 -0.01(-0.19%)
May 22, 2018 4.352 4.402 4.319 4.344 31,245 -0.01(-0.19%)
May 21, 2018 4.394 4.576 4.319 4.352 91,830 -0.05(-1.13%)
May 18, 2018 4.460 4.460 4.377 4.402 73,555 -0.02(-0.56%)
May 17, 2018 4.419 4.485 4.344 4.427 99,328 +0.02(+0.57%)
May 16, 2018 4.277 4.427 4.277 4.402 63,324 +0.15(+3.52%)
May 15, 2018 4.203 4.302 4.153 4.252 26,992 +0.05(+1.19%)
May 14, 2018 4.302 4.460 4.194 4.203 130,484 -0.07(-1.65%)
May 11, 2018 4.298 4.331 4.273 4.273 75,047 -0.02(-0.38%)
May 10, 2018 4.224 4.322 4.200 4.290 56,555 +0.09(+2.14%)
May 09, 2018 4.019 4.290 3.938 4.200 71,801 +0.18(+4.48%)
May 08, 2018 4.322 4.322 3.979 4.019 121,478 -0.30(-7.01%)
May 07, 2018 4.273 4.425 4.213 4.322 133,935 +0.12(+2.92%)
May 04, 2018 3.938 4.240 3.929 4.200 88,818 +0.26(+6.65%)
May 03, 2018 3.798 4.249 3.733 3.938 237,772 +0.25(+6.65%)
May 02, 2018 3.512 3.725 3.512 3.692 50,730 +0.18(+5.13%)
May 01, 2018 3.345 3.528 3.315 3.512 37,874 +0.11(+3.12%)
Apr 30, 2018 3.438 3.495 3.389 3.405 33,655 -0.02(-0.48%)
Apr 27, 2018 3.512 3.512 3.397 3.422 15,160 -0.07(-2.11%)
Apr 26, 2018 3.479 3.520 3.422 3.496 23,944 +0.02(+0.47%)
Apr 25, 2018 3.455 3.520 3.438 3.479 32,902 +0.00(+0.00%)
Apr 24, 2018 3.405 3.504 3.299 3.479 45,661 +0.09(+2.66%)
Apr 23, 2018 3.536 3.545 3.315 3.389 58,315 -0.13(-3.72%)
Apr 20, 2018 3.520 3.536 3.405 3.520 34,308 -0.02(-0.46%)
Apr 19, 2018 3.545 3.561 3.481 3.536 39,742 +0.03(+0.93%)
Apr 18, 2018 3.356 3.545 3.356 3.504 85,560 +0.16(+4.90%)
Apr 17, 2018 3.258 3.348 3.215 3.340 54,922 +0.13(+4.08%)
Apr 16, 2018 3.217 3.250 3.176 3.209 55,727 +0.03(+1.03%)
Apr 13, 2018 3.242 3.275 3.148 3.176 43,416 -0.04(-1.27%)
Apr 12, 2018 3.307 3.307 3.127 3.217 72,608 -0.02(-0.76%)
Apr 11, 2018 3.234 3.315 3.217 3.242 46,769 +0.01(+0.25%)
Apr 10, 2018 3.266 3.266 3.168 3.234 48,552 +0.00(+0.00%)
Apr 09, 2018 3.291 3.291 3.207 3.234 48,753 -0.04(-1.25%)
Apr 06, 2018 3.225 3.291 3.160 3.275 217,224 +0.02(+0.50%)
Apr 05, 2018 3.782 3.856 3.168 3.258 445,310 -0.57(-14.96%)
Apr 04, 2018 3.823 3.856 3.717 3.831 35,388 +0.01(+0.21%)
Apr 03, 2018 3.946 3.979 3.815 3.823 42,005 -0.13(-3.31%)
Apr 02, 2018 4.069 4.085 3.929 3.954 41,159 -0.13(-3.21%)
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%)
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.