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

Gaslog Partners LP (NY: GLOP )

8.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 2023 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 (%)
Jul 31, 2015 7.021 7.210 6.922 7.048 526,284 +0.07(+0.95%)
Jul 30, 2015 6.621 7.038 6.621 6.982 727,344 +0.38(+5.72%)
Jul 29, 2015 6.485 6.743 6.326 6.604 335,880 +0.09(+1.42%)
Jul 28, 2015 6.405 6.515 6.286 6.511 476,706 +0.17(+2.72%)
Jul 27, 2015 6.528 6.599 6.283 6.339 304,940 -0.26(-3.96%)
Jul 24, 2015 6.558 6.664 6.558 6.601 710,559 -0.02(-0.35%)
Jul 23, 2015 6.578 6.786 6.469 6.624 1,013,154 +0.04(+0.60%)
Jul 22, 2015 7.051 7.051 6.564 6.584 779,836 -0.44(-6.23%)
Jul 21, 2015 6.915 7.137 6.915 7.021 355,608 +0.11(+1.53%)
Jul 20, 2015 7.160 7.247 6.905 6.915 484,212 -0.21(-2.93%)
Jul 17, 2015 7.170 7.270 7.038 7.124 529,684 -0.06(-0.78%)
Jul 16, 2015 7.038 7.210 6.968 7.180 287,156 +0.24(+3.39%)
Jul 15, 2015 6.975 7.184 6.909 6.945 572,254 -0.10(-1.46%)
Jul 14, 2015 7.296 7.445 6.899 7.048 716,456 -0.21(-2.92%)
Jul 13, 2015 7.094 7.386 7.088 7.260 780,295 +0.17(+2.43%)
Jul 10, 2015 7.045 7.170 6.955 7.088 388,791 +0.13(+1.90%)
Jul 09, 2015 6.833 7.180 6.826 6.955 605,392 +0.17(+2.44%)
Jul 08, 2015 7.071 7.223 6.764 6.790 689,708 -0.28(-3.98%)
Jul 07, 2015 7.204 7.255 6.763 7.071 1,202,834 -0.13(-1.84%)
Jul 06, 2015 7.505 7.548 7.137 7.204 1,227,771 -0.32(-4.31%)
Jul 02, 2015 7.452 7.528 7.528 7.528 953,516 +0.08(+1.07%)
Jul 01, 2015 7.641 7.667 7.439 7.449 1,274,154 -0.13(-1.70%)
Jun 30, 2015 7.661 7.783 7.500 7.578 1,243,940 -0.04(-0.48%)
Jun 29, 2015 7.604 7.664 7.459 7.614 1,387,462 -0.07(-0.86%)
Jun 26, 2015 7.661 7.916 7.555 7.680 1,593,842 -0.07(-0.86%)
Jun 25, 2015 7.641 7.770 7.617 7.747 1,961,094 +0.11(+1.48%)
Jun 24, 2015 7.608 7.680 7.588 7.634 2,401,719 +0.07(+0.88%)
Jun 23, 2015 7.614 7.670 7.521 7.568 23,003,836 -0.71(-8.60%)
Jun 22, 2015 8.386 8.429 8.280 8.280 197,013 -0.11(-1.26%)
Jun 19, 2015 8.356 8.386 8.247 8.386 323,772 +0.07(+0.84%)
Jun 18, 2015 8.280 8.416 8.202 8.316 153,565 +0.07(+0.84%)
Jun 17, 2015 8.300 8.442 8.200 8.247 248,195 +0.04(+0.52%)
Jun 16, 2015 8.240 8.280 8.147 8.204 170,231 -0.04(-0.44%)
Jun 15, 2015 8.108 8.260 8.108 8.240 176,965 +0.16(+1.97%)
Jun 12, 2015 8.081 8.210 8.043 8.081 205,383 -0.01(-0.08%)
Jun 11, 2015 8.098 8.202 8.081 8.088 244,662 +0.01(+0.16%)
Jun 10, 2015 8.197 8.272 8.035 8.075 213,898 -0.06(-0.73%)
Jun 09, 2015 8.035 8.263 8.015 8.134 234,233 +0.09(+1.11%)
Jun 08, 2015 8.204 8.411 8.045 8.045 151,182 -0.14(-1.74%)
Jun 05, 2015 7.959 8.212 7.919 8.187 179,751 +0.23(+2.87%)
Jun 04, 2015 8.134 8.237 7.949 7.959 255,236 -0.21(-2.55%)
Jun 03, 2015 8.409 8.422 8.137 8.167 364,727 -0.17(-2.03%)
Jun 02, 2015 8.525 8.525 8.181 8.336 232,340 -0.14(-1.68%)
Jun 01, 2015 8.416 8.538 8.303 8.479 204,063 +0.03(+0.39%)
May 29, 2015 8.545 8.558 8.379 8.445 244,444 -0.05(-0.58%)
May 28, 2015 8.611 8.661 8.406 8.495 211,225 -0.07(-0.77%)
May 27, 2015 8.777 8.777 8.542 8.561 139,325 -0.22(-2.45%)
May 26, 2015 8.899 8.938 8.712 8.777 273,621 +0.00(+0.04%)
May 22, 2015 8.836 8.773 8.773 8.773 28,985 +0.06(+0.68%)
May 21, 2015 8.853 8.866 8.565 8.714 206,385 +0.00(+0.04%)
May 20, 2015 8.806 8.806 8.545 8.710 262,250 -0.02(-0.27%)
May 19, 2015 9.134 9.134 8.734 8.734 88,515 -0.31(-3.44%)
May 18, 2015 8.899 9.105 8.705 9.045 160,316 +0.29(+3.33%)
May 15, 2015 8.498 8.810 8.462 8.753 109,802 +0.30(+3.57%)
May 14, 2015 8.479 8.687 8.449 8.452 72,784 -0.03(-0.35%)
May 13, 2015 8.568 8.643 8.429 8.482 123,685 -0.07(-0.77%)
May 12, 2015 8.548 8.821 8.472 8.548 271,812 -0.16(-1.83%)
May 11, 2015 8.611 8.777 8.611 8.707 109,092 +0.10(+1.15%)
May 08, 2015 8.674 8.773 8.573 8.608 176,143 -0.01(-0.08%)
May 07, 2015 9.048 9.048 8.571 8.614 273,503 -0.52(-5.69%)
May 06, 2015 9.287 9.386 9.098 9.134 226,932 -0.12(-1.25%)
May 05, 2015 9.721 9.750 9.214 9.250 280,961 -0.45(-4.61%)
May 04, 2015 9.605 9.754 9.525 9.697 296,251 +0.09(+0.97%)
May 01, 2015 9.532 9.605 9.426 9.605 764,198 +0.16(+1.68%)
Apr 30, 2015 9.605 9.605 9.138 9.446 506,951 -0.01(-0.07%)
Apr 29, 2015 9.439 9.502 9.356 9.452 116,152 +0.01(+0.14%)
Apr 28, 2015 9.535 9.535 9.353 9.439 596,322 +0.09(+0.92%)
Apr 27, 2015 9.499 9.552 9.287 9.353 413,777 -0.01(-0.11%)
Apr 24, 2015 9.277 9.386 9.123 9.363 983,697 +0.07(+0.71%)
Apr 23, 2015 9.353 9.426 9.207 9.297 297,667 +0.07(+0.79%)
Apr 22, 2015 9.012 9.264 9.012 9.224 334,322 +0.22(+2.39%)
Apr 21, 2015 8.777 9.158 8.644 9.009 583,323 +0.42(+4.90%)
Apr 20, 2015 8.664 8.664 8.528 8.588 126,532 -0.03(-0.31%)
Apr 17, 2015 8.830 8.906 8.565 8.614 204,489 -0.22(-2.47%)
Apr 16, 2015 8.942 8.942 8.826 8.833 103,440 -0.11(-1.19%)
Apr 15, 2015 8.999 9.170 8.909 8.939 328,319 +0.02(+0.19%)
Apr 14, 2015 9.005 9.012 8.912 8.922 163,160 -0.02(-0.28%)
Apr 13, 2015 9.045 9.085 8.926 8.947 132,559 -0.01(-0.09%)
Apr 10, 2015 9.042 9.042 8.876 8.956 367,469 +0.02(+0.19%)
Apr 09, 2015 8.999 9.019 8.886 8.939 208,879 +0.04(+0.41%)
Apr 08, 2015 8.906 8.969 8.777 8.903 748,199 +0.15(+1.66%)
Apr 07, 2015 8.734 9.098 8.585 8.757 546,001 +0.18(+2.08%)
Apr 06, 2015 8.031 8.674 8.031 8.578 516,287 +0.65(+8.14%)
Apr 02, 2015 7.982 7.932 7.932 7.932 61,293 -0.06(-0.70%)
Apr 01, 2015 8.227 8.227 7.988 7.988 174,815 -0.16(-1.95%)
Mar 31, 2015 8.061 8.154 7.978 8.147 49,058 -0.04(-0.45%)
Mar 30, 2015 8.224 8.363 8.121 8.184 113,470 +0.06(+0.73%)
Mar 27, 2015 7.965 8.164 7.919 8.124 60,381 +0.08(+0.99%)
Mar 26, 2015 7.952 8.045 7.795 8.045 155,068 +0.14(+1.80%)
Mar 25, 2015 8.022 8.047 7.754 7.902 91,178 -0.16(-1.97%)
Mar 24, 2015 8.154 8.224 7.955 8.061 56,012 -0.09(-1.14%)
Mar 23, 2015 8.122 8.330 7.998 8.154 151,086 +0.01(+0.12%)
Mar 20, 2015 8.141 8.247 8.098 8.144 67,485 +0.06(+0.70%)
Mar 19, 2015 8.018 8.263 8.015 8.088 142,855 +0.00(+0.00%)
Mar 18, 2015 7.876 8.187 7.823 8.088 104,512 +0.19(+2.39%)
Mar 17, 2015 7.449 7.912 7.449 7.899 95,623 +0.40(+5.39%)
Mar 16, 2015 7.584 7.695 7.379 7.495 157,242 -0.13(-1.69%)
Mar 13, 2015 7.700 7.730 7.422 7.624 219,517 -0.11(-1.46%)
Mar 12, 2015 7.826 8.031 7.717 7.737 131,864 +0.02(+0.26%)
Mar 11, 2015 7.611 7.820 7.611 7.717 95,511 +0.11(+1.39%)
Mar 10, 2015 8.015 8.048 7.545 7.611 228,406 -0.46(-5.74%)
Mar 09, 2015 8.359 8.498 8.031 8.075 118,932 -0.17(-2.01%)
Mar 06, 2015 8.442 8.538 8.214 8.240 140,219 -0.18(-2.09%)
Mar 05, 2015 8.121 8.465 8.121 8.416 390,059 +0.28(+3.46%)
Mar 04, 2015 8.303 8.280 8.114 8.134 310,768 -0.15(-1.76%)
Mar 03, 2015 8.422 8.422 8.194 8.280 458,596 -0.10(-1.19%)
Mar 02, 2015 8.432 8.545 8.280 8.379 201,796 -0.05(-0.55%)
Feb 27, 2015 8.363 8.555 8.349 8.426 257,950 +0.09(+1.03%)
Feb 26, 2015 8.392 8.532 8.305 8.339 208,973 -0.08(-0.94%)
Feb 25, 2015 8.432 8.479 8.330 8.419 187,946 -0.03(-0.35%)
Feb 24, 2015 8.283 8.518 8.283 8.449 110,502 +0.15(+1.84%)
Feb 23, 2015 8.300 8.501 8.190 8.296 156,970 +0.00(+0.00%)
Feb 20, 2015 8.300 8.346 8.224 8.296 137,776 +0.03(+0.40%)
Feb 19, 2015 8.237 8.445 8.190 8.263 662,835 -0.02(-0.20%)
Feb 18, 2015 8.035 8.369 8.002 8.280 274,883 +0.23(+2.84%)
Feb 17, 2015 8.048 8.214 7.972 8.051 131,155 +0.10(+1.21%)
Feb 13, 2015 7.889 7.955 7.955 7.955 83,938 +0.12(+1.48%)
Feb 12, 2015 7.757 8.055 7.743 7.839 286,734 +0.16(+2.03%)
Feb 11, 2015 7.932 7.985 7.684 7.684 493,578 -0.33(-4.09%)
Feb 10, 2015 8.025 8.111 7.697 8.012 781,403 -0.01(-0.12%)
Feb 09, 2015 8.247 8.386 8.015 8.022 507,199 -0.21(-2.54%)
Feb 06, 2015 8.280 8.349 8.177 8.230 307,350 +0.03(+0.32%)
Feb 05, 2015 8.154 8.313 8.058 8.204 374,178 +0.07(+0.81%)
Feb 04, 2015 8.376 8.395 8.012 8.137 549,201 -0.10(-1.21%)
Feb 03, 2015 8.250 8.505 8.237 8.237 349,540 +0.05(+0.57%)
Feb 02, 2015 8.436 8.489 8.167 8.190 474,227 -0.09(-1.08%)
Jan 30, 2015 8.227 8.479 7.978 8.280 527,238 -0.03(-0.32%)
Jan 29, 2015 7.459 8.434 7.459 8.306 190,138 +0.54(+7.00%)
Jan 28, 2015 7.783 7.783 7.687 7.763 209,918 -0.03(-0.42%)
Jan 27, 2015 7.767 7.882 7.690 7.796 221,204 +0.06(+0.81%)
Jan 26, 2015 7.545 7.876 7.545 7.733 159,446 +0.10(+1.35%)
Jan 23, 2015 7.452 7.707 7.406 7.631 213,559 +0.13(+1.77%)
Jan 22, 2015 7.617 7.783 7.455 7.498 282,950 -0.11(-1.48%)
Jan 21, 2015 7.515 7.902 7.459 7.611 130,925 +0.14(+1.86%)
Jan 20, 2015 7.435 7.591 7.386 7.472 89,823 +0.02(+0.22%)
Jan 16, 2015 7.452 7.574 7.392 7.455 147,885 +0.03(+0.45%)
Jan 15, 2015 7.419 7.647 7.402 7.422 122,685 +0.01(+0.09%)
Jan 14, 2015 7.399 7.578 7.386 7.415 149,627 +0.00(+0.04%)
Jan 13, 2015 7.449 7.637 7.386 7.412 218,176 -0.05(-0.62%)
Jan 12, 2015 7.892 7.892 7.459 7.459 169,392 -0.32(-4.09%)
Jan 09, 2015 7.803 7.916 7.486 7.776 507,256 -0.13(-1.59%)
Jan 08, 2015 7.856 8.038 7.750 7.902 224,728 +0.14(+1.84%)
Jan 07, 2015 7.836 8.035 7.694 7.760 182,046 +0.06(+0.82%)
Jan 06, 2015 7.975 7.975 7.617 7.697 195,815 -0.32(-4.01%)
Jan 05, 2015 8.561 8.561 7.879 8.018 171,198 -0.73(-8.33%)
Jan 02, 2015 8.522 8.787 8.237 8.747 86,402 +0.39(+4.64%)
Dec 31, 2014 8.147 8.359 8.359 8.359 220,413 +0.16(+1.94%)
Dec 30, 2014 8.253 8.475 7.942 8.200 268,011 -0.03(-0.36%)
Dec 29, 2014 7.945 8.323 7.800 8.230 494,705 +0.37(+4.68%)
Dec 26, 2014 8.416 8.416 7.803 7.863 401,011 -0.44(-5.31%)
Dec 24, 2014 8.237 8.303 8.303 8.303 150,364 -0.08(-0.91%)
Dec 23, 2014 8.691 8.750 8.205 8.379 268,464 -0.27(-3.10%)
Dec 22, 2014 8.740 8.919 8.485 8.648 282,507 -0.21(-2.39%)
Dec 19, 2014 8.601 8.866 8.293 8.859 315,240 +0.49(+5.86%)
Dec 18, 2014 8.926 9.032 8.169 8.369 593,281 -0.06(-0.71%)
Dec 17, 2014 7.982 8.611 7.882 8.429 323,754 +0.47(+5.87%)
Dec 16, 2014 7.667 8.081 7.667 7.962 270,106 +0.26(+3.31%)
Dec 15, 2014 8.465 8.508 7.670 7.707 209,942 -0.62(-7.44%)
Dec 12, 2014 8.310 8.369 8.162 8.326 270,157 -0.19(-2.26%)
Dec 11, 2014 8.889 8.959 8.383 8.518 336,671 -0.39(-4.39%)
Dec 10, 2014 9.141 9.211 8.621 8.909 521,242 -0.36(-3.86%)
Dec 09, 2014 8.909 9.273 8.532 9.267 507,437 +0.24(+2.64%)
Dec 08, 2014 9.273 9.512 8.813 9.028 371,952 -0.39(-4.15%)
Dec 05, 2014 9.062 9.479 9.062 9.419 215,679 +0.28(+3.12%)
Dec 04, 2014 9.158 9.357 8.833 9.134 176,732 -0.07(-0.79%)
Dec 03, 2014 8.230 9.482 8.230 9.207 674,109 +0.99(+12.10%)
Dec 02, 2014 8.224 8.697 8.167 8.214 544,138 -0.01(-0.08%)
Dec 01, 2014 8.346 8.475 7.853 8.220 325,880 -0.24(-2.86%)
Nov 28, 2014 8.628 8.634 8.111 8.462 205,803 -0.55(-6.10%)
Nov 26, 2014 8.879 9.012 9.012 9.012 295,897 +0.07(+0.82%)
Nov 25, 2014 8.724 9.009 8.724 8.939 431,032 +0.31(+3.65%)
Nov 24, 2014 7.998 8.628 7.998 8.624 388,529 +0.66(+8.27%)
Nov 21, 2014 7.859 8.065 7.780 7.965 596,756 +0.25(+3.26%)
Nov 20, 2014 7.515 7.757 7.366 7.714 373,015 +0.14(+1.84%)
Nov 19, 2014 7.369 7.651 7.306 7.574 565,793 -0.06(-0.85%)
Nov 18, 2014 7.637 7.826 7.558 7.639 253,992 +0.01(+0.20%)
Nov 17, 2014 7.687 7.697 7.495 7.624 230,241 -0.05(-0.60%)
Nov 14, 2014 7.790 8.012 7.578 7.670 720,979 -0.17(-2.11%)
Nov 13, 2014 8.187 8.546 7.826 7.836 433,282 -0.43(-5.25%)
Nov 12, 2014 8.445 8.445 8.161 8.270 252,657 -0.19(-2.19%)
Nov 11, 2014 8.661 8.742 8.455 8.455 380,548 -0.18(-2.11%)
Nov 10, 2014 8.704 8.820 8.578 8.638 524,391 -0.03(-0.31%)
Nov 07, 2014 8.601 8.896 8.601 8.664 84,279 +0.14(+1.59%)
Nov 06, 2014 8.624 8.664 8.326 8.528 272,697 -0.15(-1.72%)
Nov 05, 2014 8.744 8.773 8.560 8.677 136,194 +0.07(+0.77%)
Nov 04, 2014 8.939 8.942 8.532 8.611 198,115 -0.33(-3.70%)
Nov 03, 2014 8.767 9.234 8.737 8.942 391,485 +0.08(+0.90%)
Oct 31, 2014 8.753 8.946 8.700 8.863 227,648 +0.15(+1.67%)
Oct 30, 2014 9.290 9.389 8.717 8.717 263,590 -0.01(-0.11%)
Oct 29, 2014 8.507 8.853 8.507 8.727 197,460 +0.07(+0.76%)
Oct 28, 2014 8.525 8.682 8.343 8.661 193,577 +0.17(+1.95%)
Oct 27, 2014 8.684 8.684 8.684 8.495 227,883 -0.19(-2.17%)
Oct 24, 2014 8.535 8.939 8.535 8.684 229,640 +0.16(+1.90%)
Oct 23, 2014 8.820 8.906 8.512 8.522 144,826 -0.28(-3.20%)
Oct 22, 2014 9.081 9.086 8.753 8.803 182,973 -0.26(-2.92%)
Oct 21, 2014 8.578 9.071 8.441 9.068 268,457 +0.51(+5.92%)
Oct 20, 2014 8.840 8.853 8.402 8.561 325,354 -0.33(-3.72%)
Oct 17, 2014 8.777 9.105 8.700 8.893 590,715 +0.23(+2.60%)
Oct 16, 2014 7.780 8.797 7.780 8.667 447,276 +0.76(+9.64%)
Oct 15, 2014 7.319 7.949 7.217 7.906 580,071 +0.02(+0.21%)
Oct 14, 2014 8.436 8.463 7.882 7.889 859,037 -0.64(-7.53%)
Oct 13, 2014 8.664 8.744 8.489 8.532 657,255 -0.16(-1.87%)
Oct 10, 2014 8.859 8.982 8.621 8.694 515,239 -0.25(-2.74%)
Oct 09, 2014 9.628 9.628 8.883 8.939 433,239 -0.67(-6.96%)
Oct 08, 2014 9.936 9.990 9.257 9.608 417,729 -0.33(-3.36%)
Oct 07, 2014 10.24 10.25 9.942 9.942 355,107 -0.25(-2.44%)
Oct 06, 2014 10.20 10.24 10.18 10.19 412,059 +0.01(+0.06%)
Oct 03, 2014 10.14 10.27 10.13 10.18 265,314 +0.07(+0.69%)
Oct 02, 2014 10.18 10.25 10.10 10.11 208,798 -0.08(-0.78%)
Oct 01, 2014 10.10 10.22 10.08 10.19 407,445 +0.03(+0.26%)
Sep 30, 2014 10.19 10.24 10.17 10.17 305,170 -0.03(-0.32%)
Sep 29, 2014 10.27 10.27 10.15 10.20 98,974 -0.05(-0.52%)
Sep 26, 2014 10.09 10.32 10.09 10.25 545,780 +0.07(+0.68%)
Sep 25, 2014 10.10 10.23 10.07 10.18 829,504 +0.08(+0.82%)
Sep 24, 2014 10.31 10.34 9.995 10.10 10,153,730 -0.60(-5.57%)
Sep 23, 2014 10.73 10.90 10.58 10.70 262,992 -0.20(-1.82%)
Sep 22, 2014 10.92 11.14 10.81 10.90 77,673 -0.10(-0.87%)
Sep 19, 2014 10.77 11.15 10.75 10.99 120,955 +0.17(+1.59%)
Sep 18, 2014 10.68 10.94 10.65 10.82 98,534 +0.13(+1.18%)
Sep 17, 2014 10.52 10.76 10.47 10.69 151,792 +0.23(+2.22%)
Sep 16, 2014 9.820 10.51 9.820 10.46 108,510 +0.41(+4.09%)
Sep 15, 2014 10.05 10.13 9.820 10.05 334,259 -0.02(-0.16%)
Sep 12, 2014 10.07 10.22 9.986 10.07 238,985 +0.04(+0.36%)
Sep 11, 2014 9.876 10.14 9.784 10.03 107,712 +0.10(+0.97%)
Sep 10, 2014 9.976 10.19 9.555 9.936 514,107 -0.10(-0.99%)
Sep 09, 2014 10.22 10.39 10.01 10.04 268,189 -0.22(-2.13%)
Sep 08, 2014 10.28 10.43 10.14 10.25 283,379 -0.08(-0.77%)
Sep 05, 2014 10.48 10.48 10.04 10.33 729,832 -0.14(-1.36%)
Sep 04, 2014 11.00 11.11 10.48 10.48 183,505 -0.55(-5.02%)
Sep 03, 2014 10.98 11.14 10.91 11.03 345,291 +0.07(+0.67%)
Sep 02, 2014 11.10 11.10 10.90 10.96 188,076 -0.08(-0.75%)
Aug 29, 2014 10.82 11.04 11.04 11.04 221,017 +0.19(+1.77%)
Aug 28, 2014 10.99 11.21 10.84 10.85 351,614 -0.12(-1.06%)
Aug 27, 2014 11.08 11.17 10.90 10.96 426,793 -0.13(-1.13%)
Aug 26, 2014 11.18 11.18 10.77 11.09 361,720 -0.11(-0.98%)
Aug 25, 2014 11.27 11.31 11.16 11.20 236,343 -0.09(-0.82%)
Aug 22, 2014 11.39 11.39 10.93 11.29 274,517 +0.10(+0.86%)
Aug 21, 2014 11.13 11.26 11.08 11.19 337,978 +0.09(+0.81%)
Aug 20, 2014 11.10 11.26 10.99 11.11 282,458 +0.11(+0.96%)
Aug 19, 2014 10.83 11.09 10.83 11.00 243,077 +0.23(+2.09%)
Aug 18, 2014 10.75 10.90 10.75 10.77 116,716 +0.08(+0.74%)
Aug 15, 2014 10.57 10.74 10.56 10.69 464,405 +0.10(+0.97%)
Aug 14, 2014 10.77 10.89 10.47 10.59 880,963 -0.14(-1.27%)
Aug 13, 2014 10.65 10.79 10.56 10.73 152,185 +0.04(+0.40%)
Aug 12, 2014 10.74 10.82 10.60 10.68 162,022 -0.06(-0.52%)
Aug 11, 2014 10.62 10.84 10.62 10.74 269,001 +0.15(+1.41%)
Aug 08, 2014 10.50 10.60 10.38 10.59 115,831 +0.05(+0.50%)
Aug 07, 2014 10.57 10.73 10.28 10.54 221,207 -0.13(-1.18%)
Aug 06, 2014 10.81 11.18 10.54 10.66 377,417 -0.22(-2.05%)
Aug 05, 2014 10.94 10.98 10.78 10.89 149,491 -0.15(-1.34%)
Aug 04, 2014 11.43 11.49 10.98 11.04 159,096 -0.25(-2.17%)
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.