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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2015 8.182 8.594 7.936 8.482 154,043 +0.28(+3.47%)
Oct 29, 2015 8.414 8.549 8.153 8.197 63,419 -0.28(-3.27%)
Oct 28, 2015 8.167 8.605 8.160 8.474 173,338 +0.36(+4.42%)
Oct 27, 2015 8.938 9.049 8.040 8.115 209,754 -0.84(-9.36%)
Oct 26, 2015 9.342 9.342 8.811 8.953 172,989 -0.46(-4.92%)
Oct 23, 2015 9.402 9.671 9.244 9.417 147,774 +0.02(+0.24%)
Oct 22, 2015 9.641 9.798 9.200 9.394 160,789 -0.23(-2.41%)
Oct 21, 2015 10.09 10.09 9.536 9.626 131,616 -0.49(-4.81%)
Oct 20, 2015 10.04 10.34 9.828 10.11 78,299 +0.01(+0.07%)
Oct 19, 2015 9.940 10.40 9.574 10.10 170,815 +0.18(+1.81%)
Oct 16, 2015 9.963 10.12 9.731 9.925 128,791 -0.07(-0.67%)
Oct 15, 2015 9.072 10.06 8.978 9.992 229,348 +0.93(+10.32%)
Oct 14, 2015 8.975 9.163 8.549 9.058 137,428 +0.01(+0.08%)
Oct 13, 2015 9.925 9.963 8.751 9.050 277,769 -0.88(-8.82%)
Oct 12, 2015 9.162 10.10 9.088 9.925 420,058 +0.88(+9.76%)
Oct 09, 2015 9.506 9.723 8.512 9.043 332,755 -0.41(-4.35%)
Oct 08, 2015 8.983 11.20 8.631 9.454 1,379,840 +1.47(+18.35%)
Oct 07, 2015 7.479 8.010 7.397 7.988 238,394 +0.76(+10.44%)
Oct 06, 2015 6.993 7.390 6.926 7.233 110,688 +0.20(+2.87%)
Oct 05, 2015 6.806 7.360 6.806 7.031 130,608 +0.27(+3.98%)
Oct 02, 2015 6.058 6.769 6.036 6.761 139,926 +0.70(+11.47%)
Oct 01, 2015 6.103 6.298 5.983 6.066 77,917 -0.09(-1.46%)
Sep 30, 2015 6.245 6.492 6.066 6.156 56,601 -0.06(-0.96%)
Sep 29, 2015 6.275 6.440 6.081 6.215 42,741 -0.03(-0.48%)
Sep 28, 2015 6.380 6.507 6.028 6.245 125,100 -0.13(-2.00%)
Sep 25, 2015 6.911 6.971 6.350 6.372 113,624 -0.51(-7.39%)
Sep 24, 2015 6.395 6.911 6.372 6.881 111,735 +0.42(+6.48%)
Sep 23, 2015 6.455 6.477 6.223 6.462 45,390 +0.07(+1.05%)
Sep 22, 2015 6.657 6.657 6.365 6.395 76,812 -0.26(-3.93%)
Sep 21, 2015 6.507 6.784 6.417 6.657 49,633 +0.16(+2.53%)
Sep 18, 2015 6.597 6.690 6.414 6.492 105,305 -0.17(-2.58%)
Sep 17, 2015 6.814 6.866 6.574 6.664 91,035 -0.14(-2.09%)
Sep 16, 2015 6.754 6.926 6.515 6.806 88,926 +0.12(+1.79%)
Sep 15, 2015 6.776 6.903 6.582 6.687 66,699 -0.03(-0.45%)
Sep 14, 2015 7.061 7.240 6.672 6.716 123,132 -0.37(-5.17%)
Sep 11, 2015 6.986 7.105 6.963 7.083 38,258 +0.01(+0.21%)
Sep 10, 2015 7.113 7.322 6.903 7.068 61,375 -0.11(-1.56%)
Sep 09, 2015 7.517 7.562 7.150 7.180 85,856 -0.27(-3.61%)
Sep 08, 2015 7.300 7.659 7.300 7.449 94,192 +0.23(+3.21%)
Sep 04, 2015 7.285 7.218 7.218 7.218 52,544 -0.18(-2.43%)
Sep 03, 2015 7.786 7.928 7.352 7.397 93,502 -0.37(-4.72%)
Sep 02, 2015 7.898 8.003 7.412 7.764 83,889 +0.01(+0.19%)
Sep 01, 2015 7.771 8.145 7.666 7.749 129,010 -0.25(-3.18%)
Aug 31, 2015 7.756 8.227 7.756 8.003 108,626 +0.19(+2.39%)
Aug 28, 2015 7.696 7.921 7.659 7.816 66,773 +0.06(+0.77%)
Aug 27, 2015 7.779 8.085 7.457 7.756 142,116 +0.13(+1.67%)
Aug 26, 2015 7.434 7.689 7.135 7.629 146,909 +0.53(+7.48%)
Aug 25, 2015 7.382 7.616 7.098 7.098 141,879 -0.08(-1.15%)
Aug 24, 2015 7.031 7.556 6.927 7.180 106,026 -0.19(-2.54%)
Aug 21, 2015 7.090 7.434 7.053 7.367 115,545 +0.10(+1.44%)
Aug 20, 2015 7.352 7.764 7.255 7.262 156,852 -0.10(-1.32%)
Aug 19, 2015 7.644 7.704 7.277 7.360 101,975 -0.30(-3.91%)
Aug 18, 2015 8.003 8.130 7.577 7.659 92,875 -0.33(-4.12%)
Aug 17, 2015 7.584 8.003 7.584 7.988 75,777 +0.43(+5.74%)
Aug 14, 2015 7.083 7.599 7.061 7.554 160,466 +0.43(+6.09%)
Aug 13, 2015 7.225 7.350 7.090 7.120 105,976 -0.08(-1.14%)
Aug 12, 2015 7.090 7.434 7.061 7.203 79,054 +0.08(+1.16%)
Aug 11, 2015 7.158 7.262 6.978 7.120 124,150 -0.04(-0.52%)
Aug 10, 2015 6.649 7.360 6.627 7.158 194,623 +0.58(+8.75%)
Aug 07, 2015 6.238 6.627 6.238 6.582 110,085 +0.27(+4.27%)
Aug 06, 2015 6.874 6.963 6.305 6.313 256,044 -0.93(-12.81%)
Aug 05, 2015 7.592 7.592 7.188 7.240 81,327 -0.23(-3.10%)
Aug 04, 2015 7.472 7.502 7.292 7.472 59,660 +0.06(+0.81%)
Aug 03, 2015 7.771 7.771 7.315 7.412 72,893 -0.33(-4.25%)
Jul 31, 2015 7.756 7.906 7.592 7.741 87,253 -0.02(-0.29%)
Jul 30, 2015 8.175 8.175 7.704 7.764 147,897 -0.39(-4.77%)
Jul 29, 2015 8.123 8.526 7.988 8.153 225,948 +0.10(+1.30%)
Jul 28, 2015 7.547 8.063 7.449 8.048 214,109 +0.58(+7.71%)
Jul 27, 2015 7.464 7.636 7.210 7.472 86,864 -0.02(-0.30%)
Jul 24, 2015 7.666 7.704 7.277 7.494 116,802 -0.23(-3.00%)
Jul 23, 2015 7.973 8.063 7.577 7.726 133,936 -0.25(-3.10%)
Jul 22, 2015 8.265 8.265 7.913 7.973 91,082 -0.26(-3.18%)
Jul 21, 2015 7.966 8.332 7.779 8.235 203,031 +0.33(+4.16%)
Jul 20, 2015 8.108 8.317 7.808 7.906 201,594 -0.19(-2.31%)
Jul 17, 2015 7.838 8.100 7.704 8.093 157,148 +0.20(+2.56%)
Jul 16, 2015 7.405 7.995 7.360 7.891 241,306 +0.60(+8.21%)
Jul 15, 2015 7.412 7.479 7.255 7.292 86,769 -0.01(-0.10%)
Jul 14, 2015 7.165 7.405 7.113 7.300 104,888 +0.20(+2.85%)
Jul 13, 2015 7.031 7.345 6.956 7.098 201,065 +0.06(+0.85%)
Jul 10, 2015 7.524 7.644 6.971 7.038 213,162 -0.43(-5.71%)
Jul 09, 2015 7.569 7.674 7.345 7.464 231,908 -0.04(-0.60%)
Jul 08, 2015 7.621 7.850 7.367 7.509 126,217 -0.18(-2.33%)
Jul 07, 2015 7.734 7.777 7.517 7.689 189,175 -0.11(-1.44%)
Jul 06, 2015 7.846 7.932 7.704 7.801 220,701 -0.07(-0.86%)
Jul 02, 2015 7.704 7.868 7.868 7.868 115,116 +0.19(+2.43%)
Jul 01, 2015 7.846 7.995 7.539 7.681 111,461 -0.15(-1.91%)
Jun 30, 2015 7.816 7.876 7.666 7.831 118,115 -0.03(-0.38%)
Jun 29, 2015 8.167 8.220 7.756 7.861 177,557 -0.27(-3.31%)
Jun 26, 2015 8.399 8.541 7.921 8.130 1,358,766 -0.31(-3.63%)
Jun 25, 2015 8.474 8.541 8.167 8.437 245,314 +0.06(+0.71%)
Jun 24, 2015 8.317 8.497 8.197 8.377 168,990 +0.03(+0.36%)
Jun 23, 2015 7.883 8.429 7.554 8.347 363,969 +0.44(+5.58%)
Jun 22, 2015 8.115 8.220 7.801 7.906 268,084 -0.17(-2.13%)
Jun 19, 2015 8.018 8.482 7.973 8.078 326,645 -0.01(-0.09%)
Jun 18, 2015 8.317 8.534 7.958 8.085 230,273 -0.23(-2.79%)
Jun 17, 2015 8.669 8.736 8.310 8.317 153,567 -0.36(-4.14%)
Jun 16, 2015 8.474 8.788 8.474 8.676 111,209 +0.22(+2.56%)
Jun 15, 2015 8.796 9.087 8.437 8.459 223,489 -0.49(-5.51%)
Jun 12, 2015 9.102 9.162 8.818 8.953 128,315 -0.21(-2.29%)
Jun 11, 2015 9.028 9.331 8.938 9.162 171,610 +0.13(+1.41%)
Jun 10, 2015 9.237 9.274 9.005 9.035 85,143 -0.16(-1.71%)
Jun 09, 2015 9.259 9.259 8.878 9.192 208,322 +0.01(+0.16%)
Jun 08, 2015 9.207 9.334 9.087 9.177 131,162 -0.06(-0.65%)
Jun 05, 2015 9.237 9.394 9.087 9.237 207,386 -0.03(-0.32%)
Jun 04, 2015 9.387 9.499 8.934 9.267 169,820 -0.10(-1.12%)
Jun 03, 2015 9.574 9.641 9.368 9.372 164,523 -0.19(-2.03%)
Jun 02, 2015 9.304 9.648 9.259 9.566 157,395 +0.19(+2.08%)
Jun 01, 2015 9.349 9.469 9.117 9.372 143,756 -0.01(-0.08%)
May 29, 2015 9.349 9.424 9.035 9.379 184,023 +0.01(+0.08%)
May 28, 2015 9.155 9.394 8.938 9.372 194,468 +0.25(+2.79%)
May 27, 2015 8.900 9.342 8.758 9.117 128,096 +0.32(+3.66%)
May 26, 2015 8.900 9.259 8.661 8.796 204,550 -0.02(-0.25%)
May 22, 2015 8.751 8.818 8.818 8.818 116,721 +0.01(+0.08%)
May 21, 2015 8.758 8.915 8.489 8.811 136,451 +0.05(+0.60%)
May 20, 2015 8.833 8.968 8.392 8.758 171,543 -0.02(-0.26%)
May 19, 2015 8.721 8.990 8.257 8.781 214,752 +0.06(+0.69%)
May 18, 2015 9.050 9.050 8.549 8.721 191,478 -0.26(-2.91%)
May 15, 2015 8.856 9.192 8.691 8.983 149,091 -0.01(-0.17%)
May 14, 2015 8.766 9.072 8.452 8.998 178,786 +0.31(+3.53%)
May 13, 2015 9.723 9.746 8.654 8.691 332,001 -0.86(-9.01%)
May 12, 2015 10.35 10.35 9.529 9.551 317,580 -0.89(-8.49%)
May 11, 2015 10.41 10.49 10.17 10.44 118,829 +0.13(+1.23%)
May 08, 2015 10.10 10.49 9.923 10.31 242,163 +0.31(+3.05%)
May 07, 2015 9.603 10.18 9.280 10.01 229,117 +0.39(+4.03%)
May 06, 2015 9.529 9.745 9.305 9.618 340,476 +0.31(+3.36%)
May 05, 2015 8.881 10.41 8.472 9.305 271,254 +0.60(+6.84%)
May 04, 2015 9.678 9.812 8.628 8.710 339,389 -0.77(-8.16%)
May 01, 2015 10.59 10.59 9.305 9.484 243,454 -1.12(-10.53%)
Apr 30, 2015 10.31 10.61 9.492 10.60 417,820 +0.27(+2.59%)
Apr 29, 2015 9.678 10.34 9.235 10.33 400,242 +0.72(+7.51%)
Apr 28, 2015 8.390 9.618 7.854 9.611 247,852 +1.22(+14.55%)
Apr 27, 2015 8.702 9.655 8.256 8.390 307,748 -0.07(-0.88%)
Apr 24, 2015 8.092 8.881 7.817 8.464 259,956 +0.52(+6.56%)
Apr 23, 2015 7.526 7.995 7.258 7.943 107,065 +0.36(+4.71%)
Apr 22, 2015 7.444 7.630 7.444 7.586 90,538 +0.22(+2.93%)
Apr 21, 2015 7.452 7.467 7.251 7.370 60,312 -0.02(-0.30%)
Apr 20, 2015 6.841 7.392 6.767 7.392 76,214 +0.61(+9.00%)
Apr 17, 2015 6.923 6.931 6.663 6.782 29,680 -0.19(-2.77%)
Apr 16, 2015 6.618 6.998 6.596 6.975 51,088 +0.23(+3.42%)
Apr 15, 2015 6.834 6.916 6.447 6.745 132,112 +0.04(+0.67%)
Apr 14, 2015 7.281 7.281 6.209 6.700 188,610 -0.62(-8.44%)
Apr 13, 2015 7.124 7.437 6.841 7.318 183,373 +0.12(+1.65%)
Apr 10, 2015 6.700 7.370 6.655 7.199 103,209 +0.51(+7.68%)
Apr 09, 2015 6.625 6.745 6.439 6.685 40,046 +0.05(+0.79%)
Apr 08, 2015 6.700 6.767 6.581 6.633 49,441 -0.09(-1.33%)
Apr 07, 2015 6.648 6.774 6.640 6.722 62,358 +0.14(+2.15%)
Apr 06, 2015 6.700 6.700 6.439 6.581 34,528 -0.13(-1.89%)
Apr 02, 2015 6.030 6.707 6.707 6.707 128,015 +0.71(+11.79%)
Apr 01, 2015 5.926 6.052 5.844 6.000 23,971 +0.08(+1.38%)
Mar 31, 2015 6.000 6.000 5.829 5.918 28,137 -0.04(-0.75%)
Mar 30, 2015 5.740 5.993 5.621 5.963 89,535 +0.39(+6.94%)
Mar 27, 2015 5.479 5.628 5.364 5.576 11,533 +0.11(+2.04%)
Mar 26, 2015 5.621 5.635 5.434 5.464 44,287 -0.10(-1.87%)
Mar 25, 2015 5.509 5.680 5.509 5.568 30,054 +0.05(+0.94%)
Mar 24, 2015 5.583 5.613 5.479 5.516 25,114 -0.06(-1.07%)
Mar 23, 2015 5.658 5.658 5.509 5.576 57,890 -0.12(-2.09%)
Mar 20, 2015 5.464 5.695 5.450 5.695 112,289 +0.23(+4.22%)
Mar 19, 2015 5.524 5.554 5.457 5.464 18,706 -0.04(-0.81%)
Mar 18, 2015 5.339 5.538 5.332 5.509 54,706 +0.18(+3.32%)
Mar 17, 2015 5.300 5.531 5.228 5.332 95,679 -0.04(-0.82%)
Mar 16, 2015 5.391 5.494 5.213 5.376 60,836 +0.04(+0.69%)
Mar 13, 2015 5.206 5.398 5.184 5.339 41,104 +0.04(+0.84%)
Mar 12, 2015 5.425 5.425 5.273 5.295 12,914 -0.02(-0.42%)
Mar 11, 2015 5.420 5.420 5.199 5.317 34,893 -0.11(-2.04%)
Mar 10, 2015 5.487 5.487 5.413 5.428 27,489 -0.05(-0.94%)
Mar 09, 2015 5.472 5.546 5.428 5.479 27,778 -0.03(-0.54%)
Mar 06, 2015 5.457 5.509 5.383 5.509 22,915 +0.05(+0.95%)
Mar 05, 2015 5.524 5.546 5.361 5.457 90,066 -0.01(-0.14%)
Mar 04, 2015 5.524 5.546 5.413 5.465 20,778 -0.04(-0.80%)
Mar 03, 2015 5.538 5.538 5.538 5.509 28,470 +0.01(+0.27%)
Mar 02, 2015 5.428 5.583 5.332 5.494 37,347 +0.11(+2.06%)
Feb 27, 2015 5.479 5.479 5.376 5.383 22,612 -0.10(-1.75%)
Feb 26, 2015 5.169 5.501 5.162 5.479 85,088 +0.35(+6.92%)
Feb 25, 2015 5.213 5.221 5.125 5.125 37,374 -0.09(-1.70%)
Feb 24, 2015 5.383 5.383 5.191 5.213 28,295 -0.07(-1.26%)
Feb 23, 2015 5.243 5.383 5.243 5.280 34,392 +0.04(+0.70%)
Feb 20, 2015 5.280 5.280 5.132 5.243 26,173 +0.01(+0.28%)
Feb 19, 2015 5.073 5.265 5.073 5.228 50,094 +0.17(+3.36%)
Feb 18, 2015 4.785 5.117 4.785 5.058 38,862 +0.21(+4.42%)
Feb 17, 2015 4.630 4.866 4.630 4.844 62,499 +0.16(+3.47%)
Feb 13, 2015 4.652 4.682 4.682 4.682 7,718 +0.03(+0.63%)
Feb 12, 2015 4.630 4.697 4.578 4.652 7,345 +0.02(+0.48%)
Feb 11, 2015 4.689 4.704 4.578 4.630 32,202 -0.06(-1.26%)
Feb 10, 2015 4.726 4.726 4.660 4.689 5,503 -0.04(-0.78%)
Feb 09, 2015 4.756 4.815 4.711 4.726 22,136 -0.08(-1.69%)
Feb 06, 2015 4.733 4.903 4.733 4.807 29,165 +0.07(+1.56%)
Feb 05, 2015 4.778 4.778 4.660 4.733 24,902 +0.07(+1.42%)
Feb 04, 2015 4.815 4.866 4.578 4.667 30,592 -0.13(-2.77%)
Feb 03, 2015 4.874 4.874 4.756 4.800 24,613 +0.09(+1.88%)
Feb 02, 2015 4.630 4.748 4.578 4.711 26,436 +0.08(+1.75%)
Jan 30, 2015 4.620 4.660 4.578 4.630 21,060 +0.03(+0.64%)
Jan 29, 2015 4.564 4.608 4.527 4.601 10,303 -0.01(-0.16%)
Jan 28, 2015 4.608 4.608 4.519 4.608 25,305 -0.02(-0.48%)
Jan 27, 2015 4.623 4.652 4.556 4.630 15,081 -0.01(-0.32%)
Jan 26, 2015 4.505 4.645 4.505 4.645 19,349 +0.16(+3.45%)
Jan 23, 2015 4.527 4.556 4.423 4.490 24,609 -0.02(-0.49%)
Jan 22, 2015 4.431 4.512 4.423 4.512 13,799 +0.02(+0.49%)
Jan 21, 2015 4.541 4.608 4.416 4.490 34,847 -0.04(-0.82%)
Jan 20, 2015 4.482 4.571 4.482 4.527 21,765 +0.06(+1.32%)
Jan 16, 2015 4.417 4.601 4.401 4.468 14,545 +0.07(+1.68%)
Jan 15, 2015 4.268 4.409 4.268 4.394 13,843 +0.04(+0.85%)
Jan 14, 2015 4.342 4.416 4.261 4.357 17,249 +0.00(+0.00%)
Jan 13, 2015 4.320 4.423 4.305 4.357 13,199 +0.03(+0.68%)
Jan 12, 2015 4.335 4.372 4.305 4.327 14,893 -0.07(-1.51%)
Jan 09, 2015 4.283 4.394 4.157 4.394 71,714 +0.18(+4.20%)
Jan 08, 2015 4.239 4.276 4.165 4.217 33,861 +0.05(+1.24%)
Jan 07, 2015 4.202 4.224 3.936 4.165 136,862 +0.04(+0.89%)
Jan 06, 2015 4.460 4.460 4.061 4.128 110,444 -0.29(-6.52%)
Jan 05, 2015 4.593 4.608 4.386 4.416 74,553 -0.14(-3.08%)
Jan 02, 2015 4.541 4.704 4.490 4.556 24,292 -0.01(-0.16%)
Dec 31, 2014 4.667 4.564 4.564 4.564 49,834 -0.13(-2.83%)
Dec 30, 2014 4.674 4.859 4.667 4.697 53,524 +0.01(+0.16%)
Dec 29, 2014 4.874 4.881 4.637 4.689 54,424 -0.16(-3.35%)
Dec 26, 2014 4.874 4.881 4.770 4.852 57,414 +0.04(+0.92%)
Dec 24, 2014 4.889 4.807 4.807 4.807 27,760 +0.03(+0.62%)
Dec 23, 2014 4.637 4.903 4.586 4.778 129,569 +0.25(+5.55%)
Dec 22, 2014 4.682 4.741 4.527 4.527 29,851 -0.27(-5.55%)
Dec 19, 2014 4.889 4.940 4.704 4.793 91,090 -0.05(-1.07%)
Dec 18, 2014 4.505 4.881 4.497 4.844 56,924 +0.35(+7.72%)
Dec 17, 2014 4.453 4.519 4.453 4.497 29,689 -0.01(-0.16%)
Dec 16, 2014 4.460 4.534 4.438 4.505 35,845 -0.02(-0.49%)
Dec 15, 2014 4.637 4.682 4.497 4.527 44,159 -0.13(-2.85%)
Dec 12, 2014 4.711 4.748 4.593 4.660 33,096 -0.11(-2.32%)
Dec 11, 2014 4.829 4.903 4.689 4.770 92,094 -0.04(-0.92%)
Dec 10, 2014 4.948 5.029 4.785 4.815 33,585 -0.10(-2.10%)
Dec 09, 2014 4.866 4.962 4.864 4.918 52,011 +0.03(+0.60%)
Dec 08, 2014 4.925 4.929 4.852 4.889 25,251 -0.01(-0.15%)
Dec 05, 2014 4.992 5.007 4.903 4.896 66,833 -0.13(-2.50%)
Dec 04, 2014 5.080 5.117 4.962 5.021 41,476 +0.02(+0.44%)
Dec 03, 2014 4.992 5.095 4.948 4.999 46,685 +0.02(+0.45%)
Dec 02, 2014 4.955 5.036 4.911 4.977 30,737 +0.07(+1.35%)
Dec 01, 2014 4.852 4.977 4.852 4.911 83,148 +0.01(+0.30%)
Nov 28, 2014 4.999 5.044 4.896 4.896 11,074 -0.16(-3.21%)
Nov 26, 2014 4.925 5.058 5.058 5.058 27,625 +0.10(+2.09%)
Nov 25, 2014 4.903 4.999 4.866 4.955 14,545 +0.01(+0.15%)
Nov 24, 2014 4.933 4.985 4.896 4.948 11,027 -0.01(-0.15%)
Nov 21, 2014 4.940 5.044 4.876 4.955 18,124 +0.03(+0.60%)
Nov 20, 2014 4.844 4.933 4.844 4.925 35,383 +0.04(+0.76%)
Nov 19, 2014 4.932 4.999 4.800 4.889 65,894 -0.05(-1.05%)
Nov 18, 2014 4.867 4.977 4.800 4.940 67,600 +0.01(+0.15%)
Nov 17, 2014 4.940 5.021 4.889 4.933 23,872 +0.01(+0.30%)
Nov 14, 2014 4.948 5.027 4.852 4.918 36,200 +0.01(+0.30%)
Nov 13, 2014 4.859 4.933 4.852 4.903 19,733 +0.04(+0.91%)
Nov 12, 2014 4.859 4.940 4.852 4.859 44,629 +0.00(+0.00%)
Nov 11, 2014 5.021 5.021 4.859 4.859 24,288 -0.08(-1.64%)
Nov 10, 2014 4.985 5.007 4.918 4.940 38,231 -0.11(-2.19%)
Nov 07, 2014 4.985 5.066 4.896 5.051 53,865 +0.01(+0.15%)
Nov 06, 2014 5.177 5.184 5.014 5.044 62,552 -0.13(-2.57%)
Nov 05, 2014 5.258 5.258 4.994 5.177 77,027 -0.15(-2.77%)
Nov 04, 2014 5.398 5.413 5.228 5.324 27,972 -0.06(-1.10%)
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.