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: 4:10 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 (%)
May 31, 2016 5.533 5.714 5.510 5.699 65,832 +0.16(+2.86%)
May 27, 2016 5.699 5.540 5.540 5.540 44,177 -0.17(-2.91%)
May 26, 2016 5.563 5.751 5.525 5.706 75,445 +0.12(+2.16%)
May 25, 2016 5.488 5.638 5.427 5.586 87,663 +0.09(+1.65%)
May 24, 2016 5.684 5.819 5.495 5.495 93,007 -0.17(-3.06%)
May 23, 2016 5.729 5.797 5.668 5.668 45,884 -0.09(-1.57%)
May 20, 2016 5.465 5.759 5.450 5.759 56,424 +0.31(+5.67%)
May 19, 2016 5.499 5.503 5.322 5.450 71,765 -0.04(-0.69%)
May 18, 2016 5.518 5.623 5.374 5.488 60,869 +0.02(+0.28%)
May 17, 2016 5.872 5.872 5.337 5.472 73,160 -0.40(-6.80%)
May 16, 2016 5.887 5.970 5.827 5.872 34,756 +0.02(+0.39%)
May 13, 2016 5.804 5.864 5.736 5.849 48,236 +0.05(+0.91%)
May 12, 2016 5.759 5.849 5.601 5.797 40,428 +0.01(+0.13%)
May 11, 2016 5.894 5.949 5.782 5.789 39,460 -0.08(-1.40%)
May 10, 2016 5.841 5.969 5.774 5.871 61,200 -0.04(-0.63%)
May 09, 2016 6.006 6.006 5.849 5.909 103,106 -0.10(-1.74%)
May 06, 2016 5.572 6.111 5.572 6.013 83,599 +0.38(+6.77%)
May 05, 2016 5.632 5.752 5.490 5.632 157,816 +0.22(+4.15%)
May 04, 2016 5.026 5.804 4.951 5.408 326,820 +0.60(+12.44%)
May 03, 2016 5.310 5.385 4.779 4.809 101,012 -0.59(-10.94%)
May 02, 2016 5.550 5.565 5.280 5.400 92,543 -0.11(-2.04%)
Apr 29, 2016 5.759 5.759 5.415 5.512 62,153 -0.26(-4.53%)
Apr 28, 2016 5.916 5.950 5.752 5.774 41,301 -0.16(-2.65%)
Apr 27, 2016 6.051 6.088 5.849 5.931 70,979 -0.10(-1.61%)
Apr 26, 2016 5.939 6.111 5.879 6.028 39,206 +0.09(+1.51%)
Apr 25, 2016 6.133 6.152 5.879 5.939 36,702 -0.19(-3.05%)
Apr 22, 2016 6.088 6.163 5.998 6.126 89,165 +0.06(+0.99%)
Apr 21, 2016 6.043 6.208 5.886 6.066 106,176 +0.04(+0.75%)
Apr 20, 2016 6.126 6.253 6.021 6.021 180,376 -0.18(-2.89%)
Apr 19, 2016 6.185 6.275 6.045 6.200 170,727 -0.03(-0.48%)
Apr 18, 2016 4.974 6.343 4.974 6.230 614,375 +1.29(+26.02%)
Apr 15, 2016 5.131 5.213 4.891 4.944 355,818 -0.17(-3.36%)
Apr 14, 2016 5.310 5.310 5.056 5.116 119,873 -0.19(-3.53%)
Apr 13, 2016 5.280 5.452 5.127 5.303 88,577 +0.03(+0.57%)
Apr 12, 2016 5.572 5.572 4.727 5.273 468,924 -0.32(-5.75%)
Apr 11, 2016 5.467 5.729 5.452 5.595 50,373 +0.10(+1.77%)
Apr 08, 2016 5.527 5.647 5.445 5.497 59,579 +0.03(+0.55%)
Apr 07, 2016 5.333 5.527 5.333 5.467 41,943 +0.08(+1.53%)
Apr 06, 2016 5.333 5.542 5.258 5.385 87,901 +0.16(+3.00%)
Apr 05, 2016 5.452 5.467 5.101 5.228 149,642 -0.22(-4.12%)
Apr 04, 2016 5.512 5.602 5.423 5.452 80,581 -0.15(-2.67%)
Apr 01, 2016 5.617 5.722 5.512 5.602 89,930 -0.09(-1.58%)
Mar 31, 2016 5.856 5.924 5.669 5.692 58,547 -0.19(-3.18%)
Mar 30, 2016 5.969 6.058 5.819 5.879 64,496 -0.07(-1.13%)
Mar 29, 2016 5.759 6.021 5.699 5.946 105,546 +0.16(+2.85%)
Mar 28, 2016 5.864 5.939 5.714 5.782 49,764 -0.07(-1.15%)
Mar 24, 2016 5.624 5.849 5.849 5.849 49,469 +0.16(+2.76%)
Mar 23, 2016 6.051 6.133 5.692 5.692 67,572 -0.34(-5.58%)
Mar 22, 2016 5.879 6.111 5.797 6.028 92,832 +0.14(+2.41%)
Mar 21, 2016 5.998 6.107 5.886 5.886 68,914 -0.12(-1.99%)
Mar 18, 2016 5.931 6.028 5.864 6.006 81,454 +0.12(+2.03%)
Mar 17, 2016 5.819 5.946 5.819 5.886 87,161 +0.03(+0.51%)
Mar 16, 2016 5.826 5.931 5.797 5.856 100,603 -0.01(-0.13%)
Mar 15, 2016 5.834 5.909 5.811 5.864 71,689 -0.01(-0.25%)
Mar 14, 2016 6.096 6.096 5.834 5.879 206,581 -0.21(-3.44%)
Mar 11, 2016 5.946 6.088 5.939 6.088 100,119 +0.15(+2.52%)
Mar 10, 2016 6.215 6.283 5.901 5.939 126,243 -0.25(-4.11%)
Mar 09, 2016 6.447 6.462 5.909 6.193 302,472 -0.45(-6.76%)
Mar 08, 2016 7.577 7.610 6.470 6.642 188,454 -1.08(-13.95%)
Mar 07, 2016 7.524 7.905 7.524 7.719 90,190 +0.17(+2.28%)
Mar 04, 2016 7.502 7.502 7.315 7.547 96,315 +0.02(+0.30%)
Mar 03, 2016 7.105 7.547 7.090 7.524 96,220 +0.42(+5.89%)
Mar 02, 2016 6.918 7.105 6.903 7.105 53,155 +0.17(+2.48%)
Mar 01, 2016 6.874 7.038 6.814 6.933 74,991 +0.00(+0.00%)
Feb 29, 2016 6.918 7.083 6.918 6.933 80,640 +0.01(+0.11%)
Feb 26, 2016 6.941 7.150 6.888 6.926 74,755 -0.03(-0.43%)
Feb 25, 2016 6.881 6.963 6.776 6.956 59,598 +0.07(+1.09%)
Feb 24, 2016 6.687 6.948 6.473 6.881 56,975 +0.12(+1.77%)
Feb 23, 2016 6.948 6.948 6.672 6.761 90,990 -0.19(-2.69%)
Feb 22, 2016 7.075 7.262 6.948 6.948 49,242 -0.03(-0.43%)
Feb 19, 2016 7.135 7.262 6.903 6.978 47,799 -0.17(-2.41%)
Feb 18, 2016 7.270 7.315 7.090 7.150 63,426 -0.09(-1.24%)
Feb 17, 2016 6.903 7.405 6.903 7.240 117,342 +0.35(+5.10%)
Feb 16, 2016 6.657 6.903 6.649 6.888 94,613 +0.29(+4.42%)
Feb 12, 2016 6.440 6.597 6.597 6.597 75,541 +0.19(+3.04%)
Feb 11, 2016 6.245 6.507 6.148 6.402 86,714 +0.04(+0.59%)
Feb 10, 2016 6.275 6.440 6.170 6.365 54,844 +0.11(+1.79%)
Feb 09, 2016 6.133 6.387 6.103 6.253 49,965 +0.03(+0.48%)
Feb 08, 2016 5.991 6.268 5.939 6.223 74,523 +0.17(+2.84%)
Feb 05, 2016 6.268 6.421 6.021 6.051 67,521 -0.26(-4.15%)
Feb 04, 2016 6.283 6.335 6.118 6.313 90,773 +0.04(+0.60%)
Feb 03, 2016 6.283 6.357 6.096 6.275 88,728 +0.00(+0.00%)
Feb 02, 2016 6.088 6.283 6.046 6.275 96,811 +0.01(+0.24%)
Feb 01, 2016 6.283 6.320 6.111 6.260 148,866 -0.03(-0.48%)
Jan 29, 2016 6.215 6.357 6.215 6.290 160,454 +0.14(+2.31%)
Jan 28, 2016 6.185 6.297 6.088 6.148 46,509 +0.08(+1.36%)
Jan 27, 2016 6.245 6.298 6.051 6.066 64,601 -0.18(-2.87%)
Jan 26, 2016 6.163 6.290 6.096 6.245 60,312 +0.13(+2.20%)
Jan 25, 2016 6.485 6.544 6.096 6.111 78,894 -0.41(-6.31%)
Jan 22, 2016 6.245 6.574 6.096 6.522 122,220 +0.40(+6.60%)
Jan 21, 2016 5.991 6.357 5.901 6.118 136,471 +0.22(+3.81%)
Jan 20, 2016 5.602 5.937 5.236 5.894 122,436 +0.28(+5.07%)
Jan 19, 2016 5.811 5.811 5.467 5.610 123,533 -0.19(-3.23%)
Jan 15, 2016 5.849 5.797 5.797 5.797 128,486 -0.23(-3.85%)
Jan 14, 2016 6.058 6.223 5.856 6.028 145,536 -0.04(-0.74%)
Jan 13, 2016 6.320 6.455 5.976 6.073 112,218 -0.25(-3.91%)
Jan 12, 2016 6.702 6.756 6.006 6.320 127,252 -0.34(-5.16%)
Jan 11, 2016 6.963 7.180 6.485 6.664 142,469 -0.28(-3.99%)
Jan 08, 2016 6.956 7.046 6.859 6.941 70,348 +0.04(+0.65%)
Jan 07, 2016 6.978 7.098 6.627 6.896 87,797 -0.20(-2.85%)
Jan 06, 2016 7.270 7.337 6.956 7.098 100,266 -0.27(-3.65%)
Jan 05, 2016 7.779 7.779 7.113 7.367 116,606 -0.35(-4.55%)
Jan 04, 2016 8.190 8.242 7.629 7.719 129,006 -0.62(-7.44%)
Dec 31, 2015 8.153 8.339 8.339 8.339 75,140 +0.18(+2.20%)
Dec 30, 2015 8.227 8.461 8.100 8.160 64,056 -0.10(-1.27%)
Dec 29, 2015 8.227 8.317 8.108 8.265 43,517 +0.04(+0.55%)
Dec 28, 2015 8.220 8.220 8.085 8.220 45,047 -0.10(-1.26%)
Dec 24, 2015 8.399 8.325 8.325 8.325 105,222 +0.01(+0.18%)
Dec 23, 2015 8.579 8.788 8.160 8.310 201,329 -0.25(-2.97%)
Dec 22, 2015 8.115 8.586 8.048 8.564 107,654 +0.38(+4.66%)
Dec 21, 2015 8.108 8.212 7.681 8.182 121,934 +0.16(+2.05%)
Dec 18, 2015 7.644 8.055 7.599 8.018 306,955 +0.37(+4.89%)
Dec 17, 2015 7.397 7.734 7.210 7.644 193,075 +0.22(+2.92%)
Dec 16, 2015 6.926 7.449 6.911 7.427 110,657 +0.53(+7.70%)
Dec 15, 2015 6.911 7.016 6.754 6.896 109,874 +0.09(+1.32%)
Dec 14, 2015 6.874 6.971 6.649 6.806 163,663 -0.16(-2.26%)
Dec 11, 2015 7.285 7.427 6.881 6.963 204,167 -0.52(-6.90%)
Dec 10, 2015 7.651 7.674 7.434 7.479 75,652 -0.18(-2.34%)
Dec 09, 2015 7.539 7.726 7.479 7.659 139,895 +0.02(+0.29%)
Dec 08, 2015 7.621 7.771 7.502 7.636 65,526 -0.01(-0.20%)
Dec 07, 2015 8.564 8.564 7.292 7.651 182,483 -0.96(-11.20%)
Dec 04, 2015 8.497 8.744 8.242 8.616 201,468 +0.11(+1.32%)
Dec 03, 2015 8.534 8.788 8.444 8.504 119,721 -0.03(-0.35%)
Dec 02, 2015 8.616 8.654 8.474 8.534 49,227 -0.05(-0.61%)
Dec 01, 2015 8.601 8.649 8.339 8.586 107,216 +0.04(+0.44%)
Nov 30, 2015 8.616 8.818 8.526 8.549 61,469 -0.04(-0.52%)
Nov 27, 2015 8.788 8.811 8.519 8.594 107,289 -0.19(-2.21%)
Nov 25, 2015 8.863 8.788 8.788 8.788 76,209 -0.02(-0.25%)
Nov 24, 2015 8.938 8.938 8.571 8.811 106,458 -0.10(-1.17%)
Nov 23, 2015 8.639 8.960 8.526 8.915 84,464 +0.36(+4.20%)
Nov 20, 2015 8.474 8.826 8.474 8.556 115,972 +0.10(+1.24%)
Nov 19, 2015 8.257 8.452 8.153 8.452 105,547 +0.21(+2.54%)
Nov 18, 2015 8.347 8.407 8.175 8.242 140,691 -0.07(-0.90%)
Nov 17, 2015 8.676 8.929 8.295 8.317 114,505 -0.46(-5.20%)
Nov 16, 2015 8.459 8.826 8.377 8.773 86,011 +0.34(+3.99%)
Nov 13, 2015 8.474 8.601 8.362 8.437 67,698 -0.04(-0.53%)
Nov 12, 2015 8.698 8.856 8.467 8.482 89,032 -0.34(-3.90%)
Nov 11, 2015 8.923 8.923 8.474 8.826 92,681 -0.07(-0.84%)
Nov 10, 2015 8.691 8.968 8.534 8.900 72,450 +0.13(+1.45%)
Nov 09, 2015 9.222 9.222 8.706 8.773 188,308 -0.51(-5.48%)
Nov 06, 2015 9.319 9.469 9.207 9.282 93,687 -0.18(-1.90%)
Nov 05, 2015 9.222 9.514 9.185 9.461 136,779 +0.25(+2.76%)
Nov 04, 2015 8.728 9.529 8.728 9.207 143,676 +0.52(+6.03%)
Nov 03, 2015 8.698 9.005 8.579 8.684 188,089 -0.07(-0.77%)
Nov 02, 2015 8.526 8.930 8.407 8.751 154,851 +0.27(+3.17%)
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%)
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.