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 )

15.33 +0.55 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2017 6.210 6.280 6.029 6.045 22,789 -0.13(-2.04%)
May 30, 2017 6.139 6.202 6.123 6.170 88,333 -0.06(-0.88%)
May 26, 2017 6.076 6.233 5.997 6.225 136,985 +0.14(+2.33%)
May 25, 2017 5.997 6.092 5.983 6.084 84,431 +0.07(+1.18%)
May 24, 2017 6.076 6.092 5.966 6.013 135,280 -0.04(-0.65%)
May 23, 2017 5.935 6.100 5.935 6.052 142,169 +0.14(+2.39%)
May 22, 2017 5.864 5.911 5.859 5.911 54,297 +0.06(+1.08%)
May 19, 2017 5.840 5.895 5.777 5.848 136,073 +0.02(+0.40%)
May 18, 2017 5.817 5.895 5.746 5.825 32,623 -0.02(-0.27%)
May 17, 2017 5.777 5.911 5.730 5.840 102,962 -0.02(-0.27%)
May 16, 2017 5.817 5.895 5.667 5.856 111,907 +0.00(+0.00%)
May 15, 2017 5.801 6.012 5.801 5.856 58,735 +0.06(+0.95%)
May 12, 2017 5.856 5.868 5.777 5.801 33,821 -0.06(-1.07%)
May 11, 2017 5.840 5.950 5.730 5.864 59,488 -0.00(-0.07%)
May 10, 2017 6.093 6.148 5.837 5.868 67,808 -0.21(-3.46%)
May 09, 2017 6.070 6.210 6.016 6.078 46,989 +0.08(+1.30%)
May 08, 2017 5.704 6.023 5.704 6.000 129,072 +0.31(+5.47%)
May 05, 2017 5.619 5.735 5.541 5.689 102,377 +0.05(+0.83%)
May 04, 2017 5.805 5.907 5.556 5.642 75,892 -0.18(-3.07%)
May 03, 2017 5.860 5.931 5.689 5.821 171,727 -0.08(-1.32%)
May 02, 2017 6.241 6.265 5.720 5.899 129,843 -0.40(-6.30%)
May 01, 2017 6.218 6.304 6.202 6.296 104,959 +0.11(+1.76%)
Apr 28, 2017 6.288 6.319 5.984 6.187 105,470 -0.09(-1.49%)
Apr 27, 2017 6.272 6.466 6.139 6.280 148,691 +0.02(+0.37%)
Apr 26, 2017 6.210 6.366 6.125 6.257 172,900 +0.05(+0.88%)
Apr 25, 2017 6.374 6.444 5.957 6.202 305,268 -0.12(-1.97%)
Apr 24, 2017 6.389 6.389 6.148 6.327 121,943 +0.05(+0.74%)
Apr 21, 2017 6.086 6.381 6.086 6.280 114,219 +0.19(+3.20%)
Apr 20, 2017 5.977 6.163 5.959 6.086 48,647 +0.09(+1.56%)
Apr 19, 2017 6.008 6.140 5.942 5.992 188,237 -0.02(-0.26%)
Apr 18, 2017 6.047 6.086 5.891 6.008 63,032 -0.04(-0.64%)
Apr 17, 2017 5.588 6.101 5.588 6.047 125,055 +0.44(+7.77%)
Apr 13, 2017 5.627 5.759 5.510 5.611 84,979 +0.00(+0.00%)
Apr 12, 2017 5.813 5.822 5.556 5.611 48,164 -0.21(-3.61%)
Apr 11, 2017 5.650 5.829 5.580 5.821 111,064 +0.19(+3.46%)
Apr 10, 2017 5.673 5.790 5.603 5.627 103,583 -0.02(-0.28%)
Apr 07, 2017 5.735 5.805 5.642 5.642 31,758 +0.02(+0.28%)
Apr 06, 2017 5.549 5.748 5.424 5.627 164,368 +0.05(+0.84%)
Apr 05, 2017 5.829 5.829 5.541 5.580 76,554 -0.20(-3.50%)
Apr 04, 2017 5.743 5.844 5.692 5.782 255,097 +0.02(+0.41%)
Apr 03, 2017 5.627 5.805 5.572 5.759 289,076 +0.12(+2.21%)
Mar 31, 2017 5.541 5.720 5.448 5.634 190,056 +0.12(+2.12%)
Mar 30, 2017 5.292 5.603 5.012 5.518 200,097 +0.16(+2.90%)
Mar 29, 2017 4.825 5.370 4.770 5.362 327,532 +0.50(+10.24%)
Mar 28, 2017 4.809 4.879 4.716 4.864 112,885 +0.05(+1.13%)
Mar 27, 2017 4.630 4.833 4.529 4.809 313,349 +0.20(+4.39%)
Mar 24, 2017 4.459 4.623 4.327 4.607 72,522 +0.17(+3.86%)
Mar 23, 2017 4.304 4.486 4.304 4.436 36,479 +0.12(+2.89%)
Mar 22, 2017 4.576 4.654 4.257 4.311 113,280 -0.26(-5.78%)
Mar 21, 2017 4.669 4.684 4.537 4.576 109,414 -0.09(-1.84%)
Mar 20, 2017 4.646 4.739 4.537 4.662 102,003 -0.04(-0.83%)
Mar 17, 2017 4.693 4.809 4.630 4.700 184,379 +0.01(+0.17%)
Mar 16, 2017 4.599 4.732 4.584 4.693 28,370 +0.09(+1.94%)
Mar 15, 2017 4.619 4.619 4.496 4.603 51,241 +0.04(+0.84%)
Mar 14, 2017 4.565 4.649 4.496 4.565 76,351 +0.01(+0.17%)
Mar 13, 2017 4.741 4.741 4.542 4.557 30,157 -0.18(-3.89%)
Mar 10, 2017 4.611 4.772 4.486 4.741 74,689 +0.13(+2.83%)
Mar 09, 2017 4.626 4.642 4.473 4.611 128,510 +0.00(+0.00%)
Mar 08, 2017 4.373 4.803 4.227 4.611 164,076 +0.47(+11.32%)
Mar 07, 2017 4.034 4.190 4.034 4.142 50,398 +0.06(+1.51%)
Mar 06, 2017 4.157 4.173 4.050 4.081 52,219 -0.08(-1.85%)
Mar 03, 2017 4.165 4.204 4.103 4.157 39,775 +0.02(+0.56%)
Mar 02, 2017 4.250 4.257 4.123 4.134 45,099 -0.12(-2.89%)
Mar 01, 2017 4.196 4.334 4.142 4.257 48,648 +0.07(+1.65%)
Feb 28, 2017 4.303 4.303 4.157 4.188 63,127 -0.15(-3.37%)
Feb 27, 2017 4.342 4.373 4.288 4.334 19,841 +0.02(+0.53%)
Feb 24, 2017 4.319 4.357 4.303 4.311 27,467 -0.02(-0.53%)
Feb 23, 2017 4.419 4.419 4.250 4.334 50,929 -0.08(-1.91%)
Feb 22, 2017 4.365 4.419 4.265 4.419 22,196 +0.03(+0.70%)
Feb 21, 2017 4.465 4.465 4.357 4.388 21,246 -0.05(-1.21%)
Feb 17, 2017 4.442 4.442 4.442 0 -0.14(-3.02%)
Feb 16, 2017 4.496 4.595 4.373 4.580 76,178 +0.09(+2.05%)
Feb 15, 2017 4.311 4.488 4.242 4.488 42,794 +0.18(+4.10%)
Feb 14, 2017 4.357 4.357 4.303 4.311 16,778 -0.08(-1.92%)
Feb 13, 2017 4.403 4.426 4.319 4.396 30,804 -0.01(-0.17%)
Feb 10, 2017 4.303 4.411 4.204 4.403 19,540 +0.12(+2.69%)
Feb 09, 2017 4.380 4.380 4.227 4.288 58,240 -0.09(-2.11%)
Feb 08, 2017 4.403 4.480 4.380 4.380 14,463 -0.05(-1.21%)
Feb 07, 2017 4.442 4.534 4.426 4.434 22,789 +0.01(+0.17%)
Feb 06, 2017 4.403 4.473 4.403 4.426 11,621 -0.01(-0.17%)
Feb 03, 2017 4.411 4.449 4.388 4.434 14,657 +0.03(+0.70%)
Feb 02, 2017 4.511 4.511 4.350 4.403 25,511 -0.08(-1.72%)
Feb 01, 2017 4.426 4.549 4.419 4.480 24,790 +0.05(+1.04%)
Jan 31, 2017 4.373 4.482 4.350 4.434 20,449 +0.07(+1.58%)
Jan 30, 2017 4.403 4.403 4.342 4.365 19,845 -0.03(-0.70%)
Jan 27, 2017 4.373 4.449 4.319 4.396 16,279 +0.03(+0.70%)
Jan 26, 2017 4.403 4.411 4.319 4.365 25,276 -0.07(-1.56%)
Jan 25, 2017 4.526 4.526 4.365 4.434 31,699 -0.08(-1.87%)
Jan 24, 2017 4.534 4.534 4.426 4.519 16,970 +0.01(+0.17%)
Jan 23, 2017 4.557 4.626 4.496 4.511 33,623 -0.02(-0.51%)
Jan 20, 2017 4.603 4.603 4.511 4.534 17,139 -0.06(-1.34%)
Jan 19, 2017 4.726 4.765 4.595 4.595 39,471 -0.05(-1.16%)
Jan 18, 2017 4.688 4.688 4.626 4.649 13,707 -0.03(-0.66%)
Jan 17, 2017 4.565 4.688 4.465 4.680 44,442 +0.19(+4.28%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.08(+1.92%)
Jan 12, 2017 4.480 4.480 4.333 4.403 24,607 -0.05(-1.21%)
Jan 11, 2017 4.426 4.488 4.426 4.457 19,236 +0.02(+0.52%)
Jan 10, 2017 4.465 4.496 4.403 4.434 36,766 -0.05(-1.03%)
Jan 09, 2017 4.426 4.534 4.388 4.480 31,259 +0.02(+0.34%)
Jan 06, 2017 4.549 4.630 4.396 4.465 32,097 -0.08(-1.86%)
Jan 05, 2017 4.626 4.657 4.496 4.549 37,426 -0.12(-2.47%)
Jan 04, 2017 4.519 4.718 4.519 4.665 27,479 +0.15(+3.41%)
Jan 03, 2017 4.496 4.534 4.465 4.511 23,302 +0.09(+2.09%)
Dec 30, 2016 4.419 4.419 4.419 0 -0.04(-0.86%)
Dec 29, 2016 4.549 4.626 4.265 4.457 99,911 -0.22(-4.61%)
Dec 28, 2016 4.803 4.811 4.672 4.672 19,121 -0.12(-2.41%)
Dec 27, 2016 4.688 4.818 4.688 4.788 45,047 +0.04(+0.81%)
Dec 23, 2016 4.749 4.749 4.749 0 +0.12(+2.66%)
Dec 22, 2016 4.611 4.688 4.599 4.626 17,865 +0.02(+0.33%)
Dec 21, 2016 4.549 4.642 4.534 4.611 39,984 +0.06(+1.35%)
Dec 20, 2016 4.634 4.642 4.511 4.549 40,827 -0.06(-1.33%)
Dec 19, 2016 4.680 4.803 4.603 4.611 57,836 -0.08(-1.80%)
Dec 16, 2016 4.626 4.703 4.534 4.695 91,347 +0.10(+2.17%)
Dec 15, 2016 4.526 4.611 4.434 4.595 31,389 +0.05(+1.18%)
Dec 14, 2016 4.603 4.622 4.511 4.542 23,826 +0.00(+0.00%)
Dec 13, 2016 4.549 4.688 4.526 4.542 41,123 +0.05(+1.03%)
Dec 12, 2016 4.642 4.642 4.388 4.496 58,715 -0.18(-3.94%)
Dec 09, 2016 4.219 4.718 4.211 4.680 72,301 +0.47(+11.13%)
Dec 08, 2016 4.065 4.246 4.065 4.211 79,634 +0.05(+1.29%)
Dec 07, 2016 4.257 4.288 4.134 4.157 50,829 -0.10(-2.35%)
Dec 06, 2016 4.242 4.303 4.142 4.257 50,634 -0.05(-1.25%)
Dec 05, 2016 4.357 4.511 4.311 4.311 47,379 -0.04(-0.88%)
Dec 02, 2016 4.403 4.503 4.334 4.350 32,076 -0.06(-1.39%)
Dec 01, 2016 4.419 4.649 4.388 4.411 73,910 -0.01(-0.17%)
Nov 30, 2016 4.811 4.841 4.403 4.419 76,248 -0.37(-7.70%)
Nov 29, 2016 4.688 4.803 4.632 4.788 39,641 +0.05(+1.14%)
Nov 28, 2016 4.841 4.949 4.718 4.734 38,951 -0.18(-3.60%)
Nov 25, 2016 4.926 4.926 4.857 4.911 11,734 +0.02(+0.31%)
Nov 23, 2016 4.895 4.895 4.895 0 +0.04(+0.79%)
Nov 22, 2016 4.726 4.872 4.603 4.857 21,994 +0.12(+2.60%)
Nov 21, 2016 4.788 4.895 4.688 4.734 51,895 -0.04(-0.81%)
Nov 18, 2016 4.626 4.797 4.588 4.772 28,818 +0.15(+3.33%)
Nov 17, 2016 4.757 4.788 4.557 4.619 33,916 -0.11(-2.28%)
Nov 16, 2016 4.559 4.886 4.490 4.726 56,124 +0.15(+3.33%)
Nov 15, 2016 4.688 4.779 4.566 4.574 59,772 -0.09(-1.96%)
Nov 14, 2016 4.947 5.022 4.612 4.665 87,718 -0.26(-5.26%)
Nov 11, 2016 4.437 4.924 4.376 4.924 104,997 +0.48(+10.79%)
Nov 10, 2016 4.026 4.475 3.919 4.445 47,204 +0.42(+10.40%)
Nov 09, 2016 3.942 4.026 3.897 4.026 65,919 +0.11(+2.72%)
Nov 08, 2016 3.973 3.980 3.859 3.919 27,244 -0.04(-0.96%)
Nov 07, 2016 3.980 4.041 3.935 3.957 27,357 +0.02(+0.58%)
Nov 04, 2016 4.467 4.483 3.935 3.935 51,079 -0.50(-11.32%)
Nov 03, 2016 4.026 4.490 4.026 4.437 64,174 +0.48(+12.12%)
Nov 02, 2016 3.988 3.993 3.904 3.957 76,811 -0.03(-0.76%)
Nov 01, 2016 3.919 4.072 3.919 3.988 89,920 +0.02(+0.58%)
Oct 31, 2016 4.041 4.041 3.927 3.965 59,402 -0.07(-1.70%)
Oct 28, 2016 4.117 4.163 4.034 4.034 55,660 -0.12(-2.93%)
Oct 27, 2016 4.163 4.201 4.148 4.155 32,804 -0.01(-0.18%)
Oct 26, 2016 4.186 4.201 4.148 4.163 26,566 -0.05(-1.09%)
Oct 25, 2016 4.216 4.239 4.193 4.209 17,862 -0.04(-0.90%)
Oct 24, 2016 4.285 4.292 4.221 4.247 29,592 -0.01(-0.18%)
Oct 21, 2016 4.178 4.262 4.117 4.254 147,044 +0.03(+0.72%)
Oct 20, 2016 4.209 4.231 4.160 4.224 29,755 +0.00(+0.00%)
Oct 19, 2016 4.216 4.239 4.212 4.224 55,488 +0.03(+0.73%)
Oct 18, 2016 4.269 4.292 4.178 4.193 63,341 -0.05(-1.25%)
Oct 17, 2016 4.300 4.308 4.239 4.247 29,872 -0.03(-0.71%)
Oct 14, 2016 4.353 4.353 4.269 4.277 51,632 -0.08(-1.75%)
Oct 13, 2016 4.414 4.414 4.315 4.353 35,548 -0.07(-1.55%)
Oct 12, 2016 4.315 4.483 4.315 4.422 31,341 +0.08(+1.75%)
Oct 11, 2016 4.368 4.384 4.338 4.346 29,406 -0.02(-0.52%)
Oct 10, 2016 4.353 4.384 4.342 4.368 38,842 +0.02(+0.53%)
Oct 07, 2016 4.384 4.406 4.346 4.346 24,550 -0.05(-1.04%)
Oct 06, 2016 4.429 4.429 4.391 4.391 18,018 -0.05(-1.20%)
Oct 05, 2016 4.437 4.460 4.406 4.445 31,565 +0.01(+0.17%)
Oct 04, 2016 4.437 4.498 4.399 4.437 54,432 +0.01(+0.17%)
Oct 03, 2016 4.498 4.513 4.406 4.429 30,615 -0.06(-1.36%)
Sep 30, 2016 4.467 4.505 4.399 4.490 66,737 +0.02(+0.51%)
Sep 29, 2016 4.627 4.673 4.452 4.467 51,674 -0.19(-4.08%)
Sep 28, 2016 4.604 4.673 4.566 4.658 24,208 +0.05(+1.16%)
Sep 27, 2016 4.711 4.711 4.582 4.604 9,965 -0.05(-0.98%)
Sep 26, 2016 4.665 4.688 4.620 4.650 20,465 -0.02(-0.49%)
Sep 23, 2016 4.703 4.703 4.665 4.673 24,391 -0.02(-0.49%)
Sep 22, 2016 4.658 4.696 4.658 4.696 34,087 +0.05(+1.15%)
Sep 21, 2016 4.521 4.680 4.490 4.642 26,086 +0.11(+2.52%)
Sep 20, 2016 4.688 4.688 4.513 4.528 29,526 -0.14(-3.09%)
Sep 19, 2016 4.498 4.688 4.498 4.673 58,451 +0.17(+3.72%)
Sep 16, 2016 4.551 4.551 4.330 4.505 160,243 +0.05(+1.02%)
Sep 15, 2016 4.726 4.726 4.445 4.460 58,455 -0.18(-3.93%)
Sep 14, 2016 4.574 4.703 4.378 4.642 101,110 +0.19(+4.27%)
Sep 13, 2016 4.665 4.703 4.452 4.452 121,589 -0.27(-5.65%)
Sep 12, 2016 4.528 4.718 4.528 4.718 82,483 +0.14(+3.16%)
Sep 09, 2016 4.703 4.703 4.566 4.574 57,112 -0.17(-3.53%)
Sep 08, 2016 4.688 4.749 4.665 4.741 40,725 +0.05(+1.14%)
Sep 07, 2016 4.711 4.757 4.680 4.688 62,105 -0.07(-1.44%)
Sep 06, 2016 4.734 4.757 4.635 4.757 40,732 +0.02(+0.48%)
Sep 02, 2016 4.688 4.734 4.734 4.734 93,686 +0.06(+1.30%)
Sep 01, 2016 4.855 4.894 4.658 4.673 69,270 -0.18(-3.76%)
Aug 31, 2016 4.833 4.863 4.749 4.855 33,012 +0.04(+0.79%)
Aug 30, 2016 4.787 4.863 4.757 4.817 76,151 +0.07(+1.44%)
Aug 29, 2016 4.711 4.757 4.661 4.749 18,211 +0.06(+1.30%)
Aug 26, 2016 4.878 4.947 4.612 4.688 64,917 -0.04(-0.81%)
Aug 25, 2016 4.635 4.764 4.635 4.726 37,834 +0.10(+2.14%)
Aug 24, 2016 4.718 4.871 4.612 4.627 77,953 +0.02(+0.50%)
Aug 23, 2016 4.947 5.145 4.582 4.604 161,111 -0.34(-6.92%)
Aug 22, 2016 5.091 5.129 4.878 4.947 46,537 -0.18(-3.56%)
Aug 19, 2016 5.160 5.198 5.069 5.129 23,725 -0.05(-0.88%)
Aug 18, 2016 5.190 5.244 5.114 5.175 60,495 +0.04(+0.74%)
Aug 17, 2016 5.152 5.202 5.084 5.137 54,013 -0.02(-0.30%)
Aug 16, 2016 5.190 5.190 5.091 5.152 28,441 -0.09(-1.74%)
Aug 15, 2016 4.962 5.251 4.962 5.244 61,962 +0.32(+6.49%)
Aug 12, 2016 4.924 5.105 4.871 4.924 87,964 +0.03(+0.62%)
Aug 11, 2016 4.992 5.157 4.894 4.894 92,228 -0.06(-1.22%)
Aug 10, 2016 5.298 5.316 4.916 4.954 61,824 -0.35(-6.68%)
Aug 09, 2016 5.414 5.464 5.271 5.309 41,112 -0.10(-1.81%)
Aug 08, 2016 5.045 5.646 4.969 5.407 108,948 +0.35(+6.86%)
Aug 05, 2016 4.796 5.075 4.796 5.060 38,476 +0.23(+4.68%)
Aug 04, 2016 4.901 5.143 4.826 4.833 73,574 +0.10(+2.07%)
Aug 03, 2016 4.698 4.788 4.509 4.735 108,273 +0.05(+1.13%)
Aug 02, 2016 4.796 4.796 4.645 4.683 59,759 -0.09(-1.90%)
Aug 01, 2016 4.841 4.856 4.668 4.773 33,601 -0.07(-1.40%)
Jul 29, 2016 4.811 4.924 4.720 4.841 27,988 +0.02(+0.47%)
Jul 28, 2016 5.158 5.158 4.713 4.818 177,690 -0.31(-6.03%)
Jul 27, 2016 5.082 5.143 5.030 5.128 34,114 +0.08(+1.64%)
Jul 26, 2016 5.316 5.316 4.992 5.045 80,368 -0.29(-5.51%)
Jul 25, 2016 5.037 5.384 5.022 5.339 109,020 +0.24(+4.73%)
Jul 22, 2016 5.112 5.143 4.969 5.097 55,195 +0.00(+0.00%)
Jul 21, 2016 5.316 5.331 5.082 5.097 108,988 -0.24(-4.52%)
Jul 20, 2016 5.256 5.369 5.143 5.339 26,697 +0.05(+1.00%)
Jul 19, 2016 5.271 5.346 5.195 5.286 75,839 +0.01(+0.14%)
Jul 18, 2016 5.384 5.384 5.241 5.278 52,817 -0.09(-1.69%)
Jul 15, 2016 5.384 5.399 5.218 5.369 103,112 +0.05(+0.85%)
Jul 14, 2016 5.207 5.381 5.180 5.324 52,262 +0.14(+2.77%)
Jul 13, 2016 5.165 5.211 5.060 5.180 51,651 +0.10(+1.93%)
Jul 12, 2016 4.867 5.211 4.849 5.082 70,807 +0.22(+4.50%)
Jul 11, 2016 4.864 4.916 4.691 4.864 96,750 +0.02(+0.47%)
Jul 08, 2016 4.645 4.849 4.698 4.841 56,358 +0.14(+3.05%)
Jul 07, 2016 4.924 4.947 4.660 4.698 68,764 -0.20(-4.15%)
Jul 06, 2016 4.803 4.916 4.803 4.901 101,353 +0.00(+0.00%)
Jul 05, 2016 5.090 5.090 4.864 4.901 91,053 -0.20(-3.85%)
Jul 01, 2016 5.120 5.097 5.097 5.097 57,157 -0.01(-0.15%)
Jun 30, 2016 5.007 5.128 4.999 5.105 84,812 +0.06(+1.20%)
Jun 29, 2016 5.075 5.082 4.988 5.045 99,344 +0.02(+0.45%)
Jun 28, 2016 4.962 5.150 4.954 5.022 66,456 +0.11(+2.15%)
Jun 27, 2016 4.962 5.022 4.811 4.916 64,272 -0.04(-0.76%)
Jun 24, 2016 4.901 5.052 4.901 4.954 288,297 -0.12(-2.38%)
Jun 23, 2016 5.090 5.226 4.984 5.075 102,154 +0.02(+0.30%)
Jun 22, 2016 5.226 5.226 4.932 5.060 105,549 -0.18(-3.45%)
Jun 21, 2016 5.278 5.331 5.203 5.241 35,062 -0.06(-1.14%)
Jun 20, 2016 5.422 5.422 5.278 5.301 92,427 -0.04(-0.71%)
Jun 17, 2016 5.437 5.452 5.218 5.339 129,779 -0.08(-1.53%)
Jun 16, 2016 5.369 5.422 5.271 5.422 62,662 +0.04(+0.70%)
Jun 15, 2016 5.391 5.452 5.346 5.384 57,047 +0.05(+0.85%)
Jun 14, 2016 5.452 5.505 5.278 5.339 55,302 -0.11(-2.07%)
Jun 13, 2016 5.588 5.644 5.346 5.452 167,126 -0.12(-2.17%)
Jun 10, 2016 5.566 5.640 5.557 5.572 54,110 -0.05(-0.81%)
Jun 09, 2016 5.550 5.640 5.550 5.618 48,590 -0.02(-0.27%)
Jun 08, 2016 5.595 5.648 5.474 5.633 42,284 +0.05(+0.81%)
Jun 07, 2016 5.625 5.686 5.497 5.588 56,407 -0.02(-0.40%)
Jun 06, 2016 5.542 5.655 5.454 5.610 59,104 +0.10(+1.78%)
Jun 03, 2016 5.670 5.670 5.444 5.512 49,192 -0.14(-2.53%)
Jun 02, 2016 5.942 5.942 5.595 5.655 114,356 -0.29(-4.94%)
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.