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

Global Partners LP (NY: GLP )

44.70 +0.22 (+0.49%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 20, 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 (%)
Mar 31, 2017 8.923 9.015 8.716 8.969 121,332 +0.05(+0.52%)
Mar 30, 2017 8.785 8.969 8.693 8.923 138,412 +0.09(+1.04%)
Mar 29, 2017 8.808 8.900 8.739 8.831 57,650 +0.02(+0.26%)
Mar 28, 2017 8.647 8.900 8.647 8.808 91,713 +0.16(+1.86%)
Mar 27, 2017 8.670 8.854 8.601 8.647 54,952 -0.14(-1.57%)
Mar 24, 2017 8.716 8.877 8.647 8.785 68,519 +0.07(+0.79%)
Mar 23, 2017 8.739 8.877 8.601 8.716 155,727 -0.02(-0.26%)
Mar 22, 2017 8.532 8.923 8.532 8.739 200,244 +0.05(+0.53%)
Mar 21, 2017 8.808 8.877 8.624 8.693 146,187 -0.14(-1.56%)
Mar 20, 2017 8.624 8.923 8.619 8.831 120,414 +0.18(+2.13%)
Mar 17, 2017 8.854 8.946 8.624 8.647 340,787 -0.25(-2.84%)
Mar 16, 2017 8.831 8.969 8.624 8.900 110,615 +0.05(+0.52%)
Mar 15, 2017 8.785 8.946 8.509 8.854 188,310 +0.18(+2.12%)
Mar 14, 2017 8.670 8.785 8.451 8.670 161,302 -0.07(-0.79%)
Mar 13, 2017 8.992 9.061 8.647 8.739 187,173 -0.18(-2.06%)
Mar 10, 2017 8.808 8.969 8.693 8.923 130,213 +0.09(+1.04%)
Mar 09, 2017 8.164 8.946 7.883 8.831 538,049 +0.51(+6.08%)
Mar 08, 2017 8.486 8.624 8.325 8.325 64,603 -0.18(-2.16%)
Mar 07, 2017 8.624 8.693 8.482 8.509 98,344 -0.16(-1.86%)
Mar 06, 2017 8.601 8.785 8.417 8.670 110,322 -0.14(-1.57%)
Mar 03, 2017 8.394 8.900 8.302 8.808 201,144 +0.41(+4.93%)
Mar 02, 2017 8.854 8.863 8.302 8.394 179,980 -0.46(-5.19%)
Mar 01, 2017 9.015 9.130 8.854 8.854 121,310 -0.23(-2.53%)
Feb 28, 2017 8.854 9.084 8.831 9.084 126,280 +0.11(+1.28%)
Feb 27, 2017 8.785 9.061 8.785 8.969 62,329 +0.11(+1.30%)
Feb 24, 2017 8.831 8.923 8.716 8.854 196,983 -0.07(-0.77%)
Feb 23, 2017 9.176 9.176 8.877 8.923 118,832 -0.21(-2.27%)
Feb 22, 2017 9.245 9.245 9.084 9.130 104,980 -0.14(-1.49%)
Feb 21, 2017 9.222 9.291 9.084 9.268 226,138 +0.09(+1.00%)
Feb 17, 2017 9.176 9.176 9.176 0 -0.14(-1.48%)
Feb 16, 2017 9.544 9.544 9.286 9.314 159,034 -0.28(-2.88%)
Feb 15, 2017 9.636 9.751 9.429 9.590 443,685 -0.07(-0.71%)
Feb 14, 2017 9.544 9.682 9.222 9.659 389,615 +0.25(+2.69%)
Feb 13, 2017 9.406 9.475 9.298 9.406 72,550 -0.02(-0.24%)
Feb 10, 2017 9.521 9.659 9.429 9.429 122,002 +0.05(+0.49%)
Feb 09, 2017 9.452 9.475 9.232 9.383 189,236 -0.05(-0.49%)
Feb 08, 2017 9.429 9.636 9.360 9.429 105,663 -0.16(-1.68%)
Feb 07, 2017 9.728 9.843 9.406 9.590 331,399 -0.11(-1.13%)
Feb 06, 2017 9.406 9.744 9.332 9.699 472,735 +0.36(+3.86%)
Feb 03, 2017 9.406 9.542 9.294 9.339 151,724 -0.07(-0.72%)
Feb 02, 2017 9.091 9.429 9.001 9.406 146,032 +0.41(+4.50%)
Feb 01, 2017 9.069 9.406 8.956 9.001 170,183 -0.07(-0.74%)
Jan 31, 2017 9.226 9.226 8.889 9.069 103,223 -0.18(-1.95%)
Jan 30, 2017 9.384 9.421 9.024 9.249 135,838 -0.11(-1.20%)
Jan 27, 2017 9.564 9.632 9.339 9.361 128,068 -0.27(-2.80%)
Jan 26, 2017 9.564 9.677 9.474 9.632 68,040 +0.07(+0.71%)
Jan 25, 2017 9.677 9.767 9.452 9.564 182,284 -0.05(-0.47%)
Jan 24, 2017 9.384 9.789 9.384 9.609 232,418 +0.20(+2.15%)
Jan 23, 2017 9.294 9.676 9.294 9.406 132,885 +0.02(+0.24%)
Jan 20, 2017 9.519 9.879 9.361 9.384 126,588 -0.07(-0.71%)
Jan 19, 2017 9.271 9.587 9.001 9.452 293,881 +0.23(+2.44%)
Jan 18, 2017 9.001 9.249 8.934 9.226 182,470 +0.23(+2.50%)
Jan 17, 2017 9.046 9.134 8.911 9.001 169,412 +0.05(+0.50%)
Jan 13, 2017 8.956 8.956 8.956 0 +0.00(+0.00%)
Jan 12, 2017 9.046 9.062 8.776 8.956 180,166 -0.07(-0.75%)
Jan 11, 2017 8.416 9.059 8.416 9.024 179,422 +0.61(+7.22%)
Jan 10, 2017 8.731 8.810 8.326 8.416 170,666 -0.32(-3.61%)
Jan 09, 2017 8.866 8.911 8.661 8.731 75,810 -0.16(-1.77%)
Jan 06, 2017 9.069 9.075 8.686 8.889 328,345 -0.16(-1.74%)
Jan 05, 2017 9.136 9.564 8.813 9.046 531,803 -0.09(-0.99%)
Jan 04, 2017 8.754 9.204 8.641 9.136 453,358 -0.02(-0.25%)
Jan 03, 2017 8.821 9.204 8.500 9.159 466,540 +0.41(+4.63%)
Dec 30, 2016 8.754 8.754 8.754 0 +0.36(+4.29%)
Dec 29, 2016 7.719 8.551 7.719 8.394 358,260 +0.65(+8.43%)
Dec 28, 2016 7.921 8.056 7.696 7.741 108,787 -0.16(-1.99%)
Dec 27, 2016 7.989 8.124 7.876 7.899 54,486 -0.14(-1.68%)
Dec 23, 2016 8.034 8.034 8.034 0 +0.02(+0.28%)
Dec 22, 2016 7.201 8.169 7.190 8.011 758,860 +0.97(+13.74%)
Dec 21, 2016 7.021 7.314 7.021 7.044 144,210 -0.02(-0.32%)
Dec 20, 2016 7.201 7.291 7.066 7.066 293,610 -0.14(-1.87%)
Dec 19, 2016 7.111 7.261 7.111 7.201 73,232 +0.02(+0.31%)
Dec 16, 2016 6.999 7.246 6.999 7.179 521,689 +0.18(+2.57%)
Dec 15, 2016 6.999 7.243 6.841 6.999 321,259 -0.02(-0.32%)
Dec 14, 2016 7.179 7.224 7.021 7.021 139,377 -0.23(-3.11%)
Dec 13, 2016 7.134 7.336 7.134 7.246 80,622 +0.11(+1.58%)
Dec 12, 2016 7.066 7.365 7.066 7.134 183,790 +0.18(+2.59%)
Dec 09, 2016 7.134 7.239 6.931 6.954 176,809 -0.20(-2.83%)
Dec 08, 2016 7.291 7.314 7.111 7.156 78,465 -0.05(-0.63%)
Dec 07, 2016 7.111 7.246 7.044 7.201 198,259 +0.05(+0.63%)
Dec 06, 2016 7.066 7.280 7.066 7.156 174,487 +0.02(+0.32%)
Dec 05, 2016 7.291 7.352 7.021 7.134 161,954 -0.07(-0.94%)
Dec 02, 2016 6.976 7.404 6.976 7.201 232,660 +0.20(+2.89%)
Dec 01, 2016 7.134 7.168 6.999 6.999 129,912 -0.11(-1.58%)
Nov 30, 2016 7.134 7.269 7.044 7.111 119,107 +0.11(+1.61%)
Nov 29, 2016 7.246 7.246 6.931 6.999 131,692 -0.25(-3.42%)
Nov 28, 2016 7.066 7.314 7.044 7.246 160,087 +0.18(+2.55%)
Nov 25, 2016 7.134 7.174 7.044 7.066 50,936 -0.07(-0.95%)
Nov 23, 2016 7.134 7.134 7.134 0 -0.16(-2.16%)
Nov 22, 2016 7.336 7.449 7.156 7.291 121,231 -0.04(-0.61%)
Nov 21, 2016 7.561 7.696 7.291 7.336 264,577 -0.23(-2.98%)
Nov 18, 2016 7.539 7.629 7.494 7.561 205,656 +0.02(+0.30%)
Nov 17, 2016 7.449 7.651 7.269 7.539 194,515 +0.05(+0.60%)
Nov 16, 2016 7.629 7.651 7.336 7.494 301,849 -0.14(-1.77%)
Nov 15, 2016 7.539 7.786 7.449 7.629 170,370 +0.25(+3.35%)
Nov 14, 2016 7.471 7.629 7.381 7.381 184,106 -0.11(-1.50%)
Nov 11, 2016 7.066 7.561 6.938 7.494 204,760 +0.25(+3.42%)
Nov 10, 2016 6.999 7.246 6.931 7.246 186,790 +0.18(+2.55%)
Nov 09, 2016 6.864 7.426 6.825 7.066 513,355 +0.25(+3.63%)
Nov 08, 2016 6.819 6.909 6.684 6.819 340,692 -0.05(-0.66%)
Nov 07, 2016 6.954 7.101 6.828 6.864 370,676 -0.20(-2.87%)
Nov 04, 2016 6.976 7.066 6.796 7.066 304,720 +0.07(+1.05%)
Nov 03, 2016 6.753 6.993 6.731 6.993 224,785 +0.26(+3.90%)
Nov 02, 2016 6.840 6.906 6.687 6.731 216,928 -0.13(-1.91%)
Nov 01, 2016 6.862 6.949 6.840 6.862 126,561 -0.02(-0.32%)
Oct 31, 2016 7.015 7.015 6.818 6.884 135,026 -0.15(-2.17%)
Oct 28, 2016 6.971 7.299 6.906 7.037 235,575 +0.07(+0.94%)
Oct 27, 2016 6.971 7.037 6.884 6.971 139,282 -0.02(-0.31%)
Oct 26, 2016 6.971 7.124 6.774 6.993 221,183 +0.07(+0.95%)
Oct 25, 2016 7.168 7.233 6.906 6.927 173,199 -0.22(-3.06%)
Oct 24, 2016 7.037 7.299 7.015 7.146 186,383 +0.02(+0.31%)
Oct 21, 2016 7.277 7.364 7.080 7.124 81,041 -0.11(-1.51%)
Oct 20, 2016 7.037 7.255 7.021 7.233 69,038 +0.11(+1.53%)
Oct 19, 2016 7.037 7.212 7.037 7.124 84,692 +0.15(+2.19%)
Oct 18, 2016 6.993 7.080 6.906 6.971 87,161 -0.02(-0.31%)
Oct 17, 2016 6.971 7.059 6.906 6.993 106,689 +0.00(+0.00%)
Oct 14, 2016 7.059 7.277 6.971 6.993 93,448 -0.04(-0.62%)
Oct 13, 2016 6.906 7.037 6.839 7.037 86,541 +0.11(+1.58%)
Oct 12, 2016 6.884 7.102 6.840 6.927 193,308 +0.04(+0.63%)
Oct 11, 2016 6.971 7.059 6.884 6.884 90,236 -0.11(-1.56%)
Oct 10, 2016 7.124 7.124 6.970 6.993 162,084 +0.14(+2.04%)
Oct 07, 2016 6.875 6.932 6.809 6.853 78,476 +0.01(+0.13%)
Oct 06, 2016 6.932 6.951 6.838 6.844 89,394 -0.02(-0.32%)
Oct 05, 2016 6.862 6.975 6.818 6.866 151,067 +0.05(+0.71%)
Oct 04, 2016 6.871 6.910 6.810 6.818 56,193 -0.07(-1.02%)
Oct 03, 2016 7.102 7.124 6.862 6.888 199,466 -0.17(-2.35%)
Sep 30, 2016 7.028 7.089 6.901 7.054 127,730 +0.02(+0.31%)
Sep 29, 2016 7.146 7.174 7.002 7.032 96,791 -0.14(-1.95%)
Sep 28, 2016 7.111 7.238 7.027 7.172 113,631 +0.03(+0.37%)
Sep 27, 2016 7.207 7.290 7.146 7.146 151,138 -0.21(-2.85%)
Sep 26, 2016 7.216 7.430 7.212 7.356 243,775 +0.16(+2.25%)
Sep 23, 2016 7.124 7.233 7.102 7.194 127,492 +0.03(+0.37%)
Sep 22, 2016 7.107 7.212 6.989 7.168 186,987 +0.13(+1.80%)
Sep 21, 2016 6.901 7.124 6.875 7.041 196,619 +0.21(+3.01%)
Sep 20, 2016 6.783 6.901 6.670 6.836 127,885 +0.08(+1.16%)
Sep 19, 2016 6.783 6.836 6.661 6.757 225,649 +0.06(+0.85%)
Sep 16, 2016 6.626 6.766 6.565 6.700 1,391,418 +0.04(+0.59%)
Sep 15, 2016 6.407 6.718 6.351 6.661 219,774 +0.25(+3.89%)
Sep 14, 2016 6.495 6.495 6.364 6.412 241,732 -0.04(-0.61%)
Sep 13, 2016 6.512 6.538 6.405 6.451 260,528 -0.10(-1.60%)
Sep 12, 2016 6.678 6.678 6.528 6.556 224,954 -0.15(-2.28%)
Sep 09, 2016 6.705 6.788 6.556 6.709 342,754 -0.07(-1.10%)
Sep 08, 2016 6.788 6.862 6.735 6.783 444,991 +0.06(+0.84%)
Sep 07, 2016 6.796 6.868 6.726 6.726 222,272 -0.10(-1.47%)
Sep 06, 2016 6.836 6.923 6.722 6.827 208,348 +0.04(+0.58%)
Sep 02, 2016 6.779 6.788 6.788 6.788 155,126 +0.01(+0.19%)
Sep 01, 2016 6.556 6.796 6.473 6.774 353,014 +0.15(+2.24%)
Aug 31, 2016 6.722 6.753 6.582 6.626 473,509 -0.08(-1.17%)
Aug 30, 2016 6.652 6.722 6.569 6.705 214,061 +0.13(+1.93%)
Aug 29, 2016 6.477 6.643 6.359 6.578 381,151 +0.14(+2.10%)
Aug 26, 2016 6.412 6.556 6.342 6.442 250,161 +0.03(+0.41%)
Aug 25, 2016 6.451 6.534 6.364 6.416 237,307 -0.06(-0.88%)
Aug 24, 2016 6.530 6.600 6.420 6.473 452,656 -0.05(-0.80%)
Aug 23, 2016 6.617 6.617 6.490 6.525 387,963 -0.04(-0.67%)
Aug 22, 2016 6.591 6.630 6.464 6.569 212,699 -0.10(-1.44%)
Aug 19, 2016 6.691 6.779 6.569 6.665 225,091 -0.03(-0.52%)
Aug 18, 2016 6.792 6.936 6.678 6.700 177,910 -0.05(-0.71%)
Aug 17, 2016 6.980 6.980 6.630 6.748 518,015 -0.20(-2.89%)
Aug 16, 2016 6.753 7.024 6.753 6.949 497,787 +0.16(+2.32%)
Aug 15, 2016 6.989 7.010 6.735 6.792 295,866 -0.08(-1.21%)
Aug 12, 2016 7.032 7.032 6.801 6.875 400,318 -0.09(-1.26%)
Aug 11, 2016 6.757 7.050 6.731 6.962 336,718 +0.17(+2.44%)
Aug 10, 2016 6.643 6.838 6.626 6.796 237,202 +0.08(+1.24%)
Aug 09, 2016 6.687 6.761 6.434 6.713 456,292 +0.10(+1.45%)
Aug 08, 2016 6.189 6.812 6.123 6.617 718,671 +0.49(+7.91%)
Aug 05, 2016 5.935 6.180 5.849 6.132 421,359 +0.20(+3.31%)
Aug 04, 2016 5.695 5.988 5.695 5.935 668,637 +0.18(+3.21%)
Aug 03, 2016 5.573 5.763 5.548 5.751 814,754 +0.21(+3.81%)
Aug 02, 2016 5.569 5.675 5.535 5.540 1,183,902 -0.05(-0.91%)
Aug 01, 2016 5.700 5.721 5.552 5.590 668,828 -0.11(-1.93%)
Jul 29, 2016 5.510 5.700 5.510 5.700 307,682 +0.18(+3.21%)
Jul 28, 2016 5.531 5.603 5.502 5.523 810,583 -0.01(-0.15%)
Jul 27, 2016 5.552 5.658 5.514 5.531 378,221 -0.01(-0.15%)
Jul 26, 2016 5.603 5.637 5.540 5.540 433,119 -0.05(-0.91%)
Jul 25, 2016 5.573 5.624 5.556 5.590 192,813 +0.00(+0.08%)
Jul 22, 2016 5.540 5.637 5.540 5.586 120,330 +0.01(+0.15%)
Jul 21, 2016 5.540 5.658 5.540 5.578 141,442 +0.01(+0.15%)
Jul 20, 2016 5.565 5.607 5.544 5.569 165,413 -0.03(-0.45%)
Jul 19, 2016 5.578 5.679 5.578 5.594 224,325 -0.00(-0.08%)
Jul 18, 2016 5.514 5.670 5.489 5.599 424,126 +0.08(+1.53%)
Jul 15, 2016 5.578 5.624 5.506 5.514 347,626 -0.08(-1.43%)
Jul 14, 2016 5.654 5.655 5.514 5.594 460,716 -0.06(-1.12%)
Jul 13, 2016 5.649 5.719 5.594 5.658 544,019 -0.04(-0.74%)
Jul 12, 2016 5.607 5.797 5.607 5.700 206,247 +0.15(+2.66%)
Jul 11, 2016 5.645 5.645 5.548 5.552 122,509 -0.09(-1.65%)
Jul 08, 2016 5.578 5.675 5.523 5.645 177,445 +0.12(+2.22%)
Jul 07, 2016 5.772 5.835 5.413 5.523 580,789 -0.22(-3.75%)
Jul 06, 2016 5.654 5.768 5.599 5.738 264,271 +0.03(+0.52%)
Jul 05, 2016 5.620 5.713 5.552 5.708 140,339 +0.03(+0.60%)
Jul 01, 2016 5.822 5.675 5.675 5.675 280,422 -0.11(-1.97%)
Jun 30, 2016 5.704 5.835 5.704 5.789 329,410 +0.02(+0.29%)
Jun 29, 2016 5.759 5.806 5.666 5.772 254,682 +0.06(+1.03%)
Jun 28, 2016 5.540 5.755 5.540 5.713 212,353 +0.25(+4.56%)
Jun 27, 2016 5.632 5.632 5.455 5.464 408,966 -0.17(-3.00%)
Jun 24, 2016 5.675 5.844 5.603 5.632 213,923 -0.17(-2.98%)
Jun 23, 2016 5.759 5.822 5.700 5.806 306,188 +0.11(+2.00%)
Jun 22, 2016 5.675 5.772 5.632 5.692 214,845 +0.03(+0.60%)
Jun 21, 2016 5.624 5.700 5.624 5.658 191,549 -0.02(-0.37%)
Jun 20, 2016 5.632 5.806 5.603 5.679 396,882 +0.08(+1.51%)
Jun 17, 2016 5.624 5.675 5.561 5.594 310,484 +0.04(+0.76%)
Jun 16, 2016 5.582 5.632 5.514 5.552 202,699 -0.07(-1.28%)
Jun 15, 2016 5.540 5.700 5.527 5.624 161,820 +0.06(+1.14%)
Jun 14, 2016 5.649 5.768 5.502 5.561 287,205 -0.11(-2.01%)
Jun 13, 2016 5.497 5.776 5.497 5.675 474,706 +0.13(+2.36%)
Jun 10, 2016 5.531 5.683 5.497 5.544 163,722 -0.03(-0.53%)
Jun 09, 2016 5.616 5.626 5.552 5.573 148,652 -0.07(-1.27%)
Jun 08, 2016 5.730 5.814 5.628 5.645 197,927 -0.07(-1.18%)
Jun 07, 2016 5.713 5.797 5.658 5.713 215,723 +0.00(+0.07%)
Jun 06, 2016 5.666 5.768 5.594 5.708 288,519 +0.11(+2.04%)
Jun 03, 2016 5.768 5.805 5.527 5.594 325,067 -0.20(-3.50%)
Jun 02, 2016 5.784 5.844 5.683 5.797 221,194 +0.00(+0.07%)
Jun 01, 2016 5.582 5.810 5.527 5.793 417,968 +0.18(+3.24%)
May 31, 2016 5.822 5.903 5.561 5.611 279,396 -0.12(-2.14%)
May 27, 2016 5.721 5.734 5.734 5.734 105,868 -0.02(-0.37%)
May 26, 2016 5.848 5.869 5.692 5.755 160,515 -0.00(-0.07%)
May 25, 2016 5.742 5.839 5.704 5.759 328,636 +0.05(+0.89%)
May 24, 2016 5.662 5.784 5.662 5.708 487,854 +0.05(+0.82%)
May 23, 2016 5.578 5.746 5.550 5.662 515,470 +0.08(+1.36%)
May 20, 2016 5.447 5.599 5.413 5.586 435,585 +0.19(+3.44%)
May 19, 2016 5.366 5.620 5.337 5.400 888,919 +0.01(+0.16%)
May 18, 2016 5.776 5.860 5.324 5.392 283,027 -0.38(-6.58%)
May 17, 2016 5.810 5.898 5.704 5.772 212,083 +0.00(+0.07%)
May 16, 2016 5.725 5.852 5.476 5.768 1,388,890 +0.14(+2.55%)
May 13, 2016 5.506 5.687 5.442 5.624 703,675 +0.13(+2.30%)
May 12, 2016 5.552 5.624 5.383 5.497 207,756 +0.01(+0.15%)
May 11, 2016 5.210 5.527 5.198 5.489 257,126 +0.29(+5.61%)
May 10, 2016 5.409 5.480 5.185 5.198 670,107 -0.21(-3.90%)
May 09, 2016 5.362 5.582 5.303 5.409 640,002 -0.24(-4.26%)
May 06, 2016 5.366 5.670 5.324 5.649 253,433 +0.29(+5.35%)
May 05, 2016 5.434 5.565 5.324 5.362 207,780 +0.00(+0.00%)
May 04, 2016 5.451 5.627 5.303 5.362 443,145 -0.14(-2.59%)
May 03, 2016 5.501 5.573 5.342 5.505 824,040 +0.00(+0.07%)
May 02, 2016 5.586 5.680 5.480 5.501 584,281 -0.00(-0.07%)
Apr 29, 2016 5.627 5.688 5.399 5.505 554,317 -0.02(-0.37%)
Apr 28, 2016 5.725 5.782 5.473 5.525 752,161 -0.18(-3.21%)
Apr 27, 2016 5.431 5.802 5.415 5.709 1,301,061 +0.32(+5.90%)
Apr 26, 2016 5.403 5.474 5.350 5.391 661,327 +0.00(+0.00%)
Apr 25, 2016 5.472 5.472 5.244 5.391 701,756 -0.08(-1.49%)
Apr 22, 2016 5.342 5.492 5.342 5.472 542,545 +0.11(+2.13%)
Apr 21, 2016 5.407 5.497 5.309 5.358 238,473 -0.09(-1.57%)
Apr 20, 2016 5.411 5.505 5.366 5.444 350,312 +0.03(+0.60%)
Apr 19, 2016 5.240 5.419 5.240 5.411 215,253 +0.17(+3.19%)
Apr 18, 2016 5.240 5.403 5.203 5.244 222,873 +0.01(+0.23%)
Apr 15, 2016 5.272 5.407 5.187 5.231 304,076 -0.11(-2.06%)
Apr 14, 2016 5.590 5.590 5.313 5.342 579,322 -0.24(-4.38%)
Apr 13, 2016 5.611 5.684 5.554 5.586 257,521 -0.04(-0.72%)
Apr 12, 2016 5.525 5.660 5.484 5.627 746,214 +0.14(+2.60%)
Apr 11, 2016 5.448 5.591 5.366 5.484 321,015 +0.08(+1.51%)
Apr 08, 2016 5.378 5.501 5.325 5.403 270,090 +0.12(+2.24%)
Apr 07, 2016 5.342 5.452 5.199 5.285 333,614 -0.05(-0.99%)
Apr 06, 2016 5.403 5.472 5.338 5.338 263,140 -0.05(-0.91%)
Apr 05, 2016 5.321 5.504 5.262 5.386 180,532 +0.04(+0.76%)
Apr 04, 2016 5.460 5.611 5.305 5.346 613,978 -0.10(-1.80%)
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.