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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 31, 2017 4.368 4.675 4.368 4.551 41,628 +0.15(+3.44%)
Oct 30, 2017 4.495 4.574 4.257 4.400 116,458 -0.08(-1.78%)
Oct 27, 2017 4.591 4.591 4.463 4.479 26,335 -0.11(-2.43%)
Oct 26, 2017 4.559 4.678 4.559 4.591 13,033 +0.04(+0.87%)
Oct 25, 2017 4.646 4.646 4.495 4.551 47,096 -0.10(-2.05%)
Oct 24, 2017 4.670 4.758 4.599 4.646 18,680 -0.02(-0.51%)
Oct 23, 2017 4.822 4.861 4.654 4.670 32,325 -0.14(-2.98%)
Oct 20, 2017 4.909 4.915 4.734 4.814 47,581 -0.03(-0.66%)
Oct 19, 2017 4.973 5.028 4.829 4.845 36,726 -0.15(-3.03%)
Oct 18, 2017 5.052 5.108 4.973 4.997 29,993 -0.09(-1.72%)
Oct 17, 2017 5.012 5.195 4.983 5.084 23,381 +0.03(+0.63%)
Oct 16, 2017 5.092 5.211 5.012 5.052 54,648 +0.00(+0.00%)
Oct 13, 2017 5.100 5.191 5.028 5.052 15,588 -0.04(-0.78%)
Oct 12, 2017 5.259 5.354 5.052 5.092 24,066 -0.18(-3.32%)
Oct 11, 2017 5.259 5.370 5.259 5.267 35,960 -0.02(-0.45%)
Oct 10, 2017 5.267 5.331 5.211 5.291 22,910 +0.04(+0.76%)
Oct 09, 2017 5.219 5.355 5.219 5.251 55,063 +0.00(+0.00%)
Oct 06, 2017 5.219 5.370 5.203 5.251 27,453 +0.00(+0.00%)
Oct 05, 2017 5.291 5.347 5.188 5.251 53,205 +0.05(+0.92%)
Oct 04, 2017 5.259 5.449 5.191 5.203 40,848 -0.03(-0.61%)
Oct 03, 2017 5.267 5.514 5.187 5.235 60,951 -0.04(-0.75%)
Oct 02, 2017 5.259 5.275 5.172 5.275 19,843 +0.06(+1.22%)
Sep 29, 2017 5.458 5.526 5.195 5.211 25,224 -0.19(-3.53%)
Sep 28, 2017 5.522 5.530 5.172 5.402 53,758 -0.14(-2.58%)
Sep 27, 2017 5.681 5.681 5.307 5.546 64,027 -0.06(-0.99%)
Sep 26, 2017 5.450 5.705 5.342 5.601 86,123 +0.16(+2.92%)
Sep 25, 2017 5.466 5.506 5.306 5.442 60,337 +0.05(+0.88%)
Sep 22, 2017 4.965 5.410 4.965 5.394 82,818 +0.44(+8.83%)
Sep 21, 2017 4.917 4.965 4.806 4.957 18,483 +0.06(+1.14%)
Sep 20, 2017 4.766 4.909 4.766 4.901 33,574 +0.12(+2.50%)
Sep 19, 2017 4.833 4.845 4.714 4.782 18,346 -0.02(-0.50%)
Sep 18, 2017 4.814 4.901 4.774 4.806 21,139 -0.01(-0.17%)
Sep 15, 2017 4.829 4.970 4.774 4.814 92,098 -0.01(-0.16%)
Sep 14, 2017 4.814 4.837 4.774 4.822 22,480 +0.02(+0.50%)
Sep 13, 2017 4.742 4.877 4.742 4.798 42,027 +0.04(+0.84%)
Sep 12, 2017 4.893 4.932 4.702 4.758 25,006 -0.17(-3.39%)
Sep 11, 2017 4.909 4.997 4.901 4.925 16,341 +0.01(+0.16%)
Sep 08, 2017 4.861 4.981 4.800 4.917 28,254 +0.00(+0.00%)
Sep 07, 2017 4.806 4.982 4.806 4.917 14,574 +0.11(+2.32%)
Sep 06, 2017 4.845 4.865 4.742 4.806 29,051 +0.02(+0.33%)
Sep 05, 2017 4.766 4.829 4.697 4.790 31,923 +0.06(+1.18%)
Sep 01, 2017 4.869 4.949 4.694 4.734 58,749 -0.16(-3.25%)
Aug 31, 2017 4.909 5.005 4.861 4.893 67,575 -0.02(-0.49%)
Aug 30, 2017 4.702 4.917 4.641 4.917 65,601 +0.22(+4.75%)
Aug 29, 2017 4.718 4.765 4.654 4.694 21,887 -0.03(-0.67%)
Aug 28, 2017 4.710 4.814 4.503 4.726 137,628 +0.02(+0.34%)
Aug 25, 2017 4.893 4.893 4.694 4.710 26,359 -0.12(-2.47%)
Aug 24, 2017 4.702 4.845 4.702 4.829 18,819 +0.12(+2.53%)
Aug 23, 2017 4.758 4.790 4.658 4.710 17,286 -0.06(-1.33%)
Aug 22, 2017 4.623 4.790 4.551 4.774 37,282 +0.21(+4.53%)
Aug 21, 2017 4.599 4.726 4.495 4.567 63,533 -0.01(-0.17%)
Aug 18, 2017 4.567 4.702 4.559 4.575 87,124 -0.06(-1.20%)
Aug 17, 2017 4.710 4.790 4.584 4.631 22,897 -0.10(-2.02%)
Aug 16, 2017 4.845 4.925 4.670 4.726 25,452 -0.04(-0.83%)
Aug 15, 2017 4.853 4.853 4.631 4.766 38,908 -0.06(-1.16%)
Aug 14, 2017 4.686 4.989 4.686 4.822 79,582 +0.13(+2.71%)
Aug 11, 2017 4.623 4.718 4.623 4.694 60,826 -0.05(-1.09%)
Aug 10, 2017 4.754 4.805 4.714 4.746 94,093 -0.02(-0.49%)
Aug 09, 2017 4.801 4.839 4.730 4.769 30,393 -0.05(-0.98%)
Aug 08, 2017 4.887 4.950 4.809 4.817 73,877 -0.05(-0.97%)
Aug 07, 2017 4.840 4.986 4.811 4.864 51,748 +0.02(+0.32%)
Aug 04, 2017 5.060 5.123 4.832 4.848 61,706 -0.20(-3.89%)
Aug 03, 2017 4.942 5.178 4.920 5.045 34,849 -0.05(-1.08%)
Aug 02, 2017 5.194 5.194 5.041 5.099 56,841 -0.09(-1.82%)
Aug 01, 2017 5.162 5.304 5.162 5.194 25,499 -0.02(-0.30%)
Jul 31, 2017 5.241 5.312 5.147 5.210 46,561 +0.00(+0.00%)
Jul 28, 2017 5.398 5.414 5.194 5.210 36,824 -0.12(-2.21%)
Jul 27, 2017 5.382 5.382 5.186 5.327 81,266 -0.05(-0.88%)
Jul 26, 2017 5.382 5.618 5.335 5.375 75,907 -0.01(-0.15%)
Jul 25, 2017 5.170 5.618 5.139 5.382 116,812 +0.20(+3.95%)
Jul 24, 2017 5.225 5.288 4.989 5.178 75,540 -0.20(-3.80%)
Jul 21, 2017 5.516 5.516 5.312 5.382 33,644 -0.01(-0.15%)
Jul 20, 2017 5.390 5.469 5.343 5.390 21,531 +0.01(+0.15%)
Jul 19, 2017 5.241 5.398 5.217 5.382 30,304 +0.15(+2.85%)
Jul 18, 2017 5.335 5.363 5.225 5.233 27,484 -0.06(-1.19%)
Jul 17, 2017 5.304 5.343 5.162 5.296 40,454 +0.05(+1.05%)
Jul 14, 2017 5.233 5.310 5.076 5.241 106,170 +0.01(+0.15%)
Jul 13, 2017 5.351 5.398 5.186 5.233 31,615 -0.14(-2.63%)
Jul 12, 2017 5.296 5.398 5.249 5.375 92,711 +0.10(+1.94%)
Jul 11, 2017 5.406 5.406 5.155 5.272 68,813 -0.13(-2.47%)
Jul 10, 2017 5.296 5.524 5.296 5.406 37,911 -0.04(-0.72%)
Jul 07, 2017 5.555 5.555 5.382 5.445 41,243 -0.10(-1.84%)
Jul 06, 2017 5.367 5.650 5.304 5.547 86,638 +0.16(+2.92%)
Jul 05, 2017 5.618 5.618 5.346 5.390 63,108 -0.24(-4.19%)
Jul 03, 2017 5.980 5.980 5.587 5.626 63,646 -0.36(-6.04%)
Jun 30, 2017 6.042 6.050 5.925 5.987 51,363 -0.03(-0.52%)
Jun 29, 2017 6.113 6.113 5.948 6.019 36,841 -0.09(-1.42%)
Jun 28, 2017 6.066 6.216 6.035 6.105 54,260 +0.10(+1.70%)
Jun 27, 2017 5.932 6.035 5.893 6.003 31,286 +0.07(+1.19%)
Jun 26, 2017 6.019 6.074 5.932 5.932 32,749 -0.10(-1.69%)
Jun 23, 2017 5.822 6.082 5.822 6.035 205,838 +0.20(+3.36%)
Jun 22, 2017 5.681 5.948 5.673 5.838 83,848 +0.16(+2.77%)
Jun 21, 2017 6.011 6.011 5.532 5.681 173,891 -0.47(-7.66%)
Jun 20, 2017 6.129 6.184 5.986 6.152 51,129 +0.02(+0.38%)
Jun 19, 2017 6.145 6.168 6.074 6.129 34,130 -0.08(-1.27%)
Jun 16, 2017 5.956 6.223 5.956 6.207 154,256 +0.13(+2.20%)
Jun 15, 2017 5.980 6.088 5.909 6.074 61,070 +0.02(+0.39%)
Jun 14, 2017 6.200 6.223 5.995 6.050 61,655 -0.15(-2.41%)
Jun 13, 2017 6.110 6.215 5.972 6.200 70,285 +0.13(+2.07%)
Jun 12, 2017 6.223 6.294 6.035 6.074 28,511 -0.16(-2.52%)
Jun 09, 2017 6.105 6.270 5.987 6.231 47,023 +0.13(+2.06%)
Jun 08, 2017 5.907 6.286 5.895 6.105 98,037 +0.13(+2.10%)
Jun 07, 2017 6.129 6.129 5.917 5.980 47,914 -0.15(-2.44%)
Jun 06, 2017 6.090 6.200 5.932 6.129 67,586 +0.02(+0.39%)
Jun 05, 2017 6.262 6.262 6.011 6.105 54,040 -0.17(-2.63%)
Jun 02, 2017 6.207 6.286 6.129 6.270 63,996 +0.07(+1.14%)
Jun 01, 2017 6.058 6.270 5.931 6.200 58,792 +0.16(+2.60%)
May 31, 2017 6.207 6.278 6.027 6.042 22,797 -0.13(-2.04%)
May 30, 2017 6.137 6.199 6.121 6.168 88,365 -0.05(-0.88%)
May 26, 2017 6.074 6.231 5.995 6.223 137,035 +0.14(+2.33%)
May 25, 2017 5.995 6.090 5.981 6.082 84,462 +0.07(+1.18%)
May 24, 2017 6.074 6.090 5.964 6.011 135,329 -0.04(-0.65%)
May 23, 2017 5.932 6.097 5.932 6.050 142,221 +0.14(+2.39%)
May 22, 2017 5.862 5.909 5.857 5.909 54,317 +0.06(+1.08%)
May 19, 2017 5.838 5.893 5.775 5.846 136,122 +0.02(+0.40%)
May 18, 2017 5.815 5.893 5.744 5.822 32,635 -0.02(-0.27%)
May 17, 2017 5.775 5.909 5.728 5.838 102,999 -0.02(-0.27%)
May 16, 2017 5.815 5.893 5.665 5.854 111,948 +0.00(+0.00%)
May 15, 2017 5.799 6.010 5.799 5.854 58,756 +0.05(+0.95%)
May 12, 2017 5.854 5.865 5.775 5.799 33,833 -0.06(-1.07%)
May 11, 2017 5.838 5.948 5.728 5.862 59,510 -0.00(-0.07%)
May 10, 2017 6.091 6.146 5.834 5.866 67,833 -0.21(-3.46%)
May 09, 2017 6.068 6.208 6.013 6.076 47,006 +0.08(+1.30%)
May 08, 2017 5.702 6.021 5.702 5.998 129,119 +0.31(+5.47%)
May 05, 2017 5.617 5.733 5.539 5.687 102,415 +0.05(+0.83%)
May 04, 2017 5.803 5.905 5.554 5.640 75,920 -0.18(-3.07%)
May 03, 2017 5.858 5.929 5.687 5.819 171,789 -0.08(-1.32%)
May 02, 2017 6.239 6.262 5.718 5.897 129,890 -0.40(-6.30%)
May 01, 2017 6.216 6.301 6.200 6.293 104,997 +0.11(+1.76%)
Apr 28, 2017 6.286 6.317 5.982 6.185 105,509 -0.09(-1.49%)
Apr 27, 2017 6.270 6.463 6.137 6.278 148,745 +0.02(+0.37%)
Apr 26, 2017 6.208 6.363 6.122 6.255 172,963 +0.05(+0.88%)
Apr 25, 2017 6.371 6.441 5.955 6.200 305,379 -0.12(-1.97%)
Apr 24, 2017 6.387 6.387 6.146 6.325 121,987 +0.05(+0.74%)
Apr 21, 2017 6.083 6.379 6.083 6.278 114,260 +0.19(+3.20%)
Apr 20, 2017 5.975 6.161 5.957 6.083 48,664 +0.09(+1.56%)
Apr 19, 2017 6.006 6.138 5.940 5.990 188,305 -0.02(-0.26%)
Apr 18, 2017 6.045 6.083 5.889 6.006 63,055 -0.04(-0.64%)
Apr 17, 2017 5.586 6.099 5.586 6.045 125,100 +0.44(+7.77%)
Apr 13, 2017 5.624 5.757 5.508 5.609 85,009 +0.00(+0.00%)
Apr 12, 2017 5.811 5.820 5.554 5.609 48,181 -0.21(-3.61%)
Apr 11, 2017 5.648 5.827 5.578 5.819 111,104 +0.19(+3.46%)
Apr 10, 2017 5.671 5.788 5.601 5.624 103,620 -0.02(-0.28%)
Apr 07, 2017 5.733 5.803 5.640 5.640 31,770 +0.02(+0.28%)
Apr 06, 2017 5.547 5.746 5.422 5.624 164,428 +0.05(+0.84%)
Apr 05, 2017 5.827 5.827 5.539 5.578 76,582 -0.20(-3.50%)
Apr 04, 2017 5.741 5.842 5.690 5.780 255,190 +0.02(+0.41%)
Apr 03, 2017 5.624 5.803 5.570 5.757 289,181 +0.12(+2.21%)
Mar 31, 2017 5.539 5.718 5.446 5.632 190,125 +0.12(+2.12%)
Mar 30, 2017 5.290 5.601 5.010 5.516 200,170 +0.16(+2.90%)
Mar 29, 2017 4.823 5.368 4.769 5.360 327,651 +0.50(+10.24%)
Mar 28, 2017 4.808 4.878 4.714 4.862 112,926 +0.05(+1.13%)
Mar 27, 2017 4.629 4.831 4.528 4.808 313,462 +0.20(+4.39%)
Mar 24, 2017 4.458 4.621 4.325 4.605 72,548 +0.17(+3.86%)
Mar 23, 2017 4.302 4.485 4.302 4.434 36,492 +0.12(+2.89%)
Mar 22, 2017 4.574 4.652 4.255 4.310 113,322 -0.26(-5.78%)
Mar 21, 2017 4.668 4.682 4.535 4.574 109,454 -0.09(-1.84%)
Mar 20, 2017 4.644 4.738 4.535 4.660 102,040 -0.04(-0.83%)
Mar 17, 2017 4.691 4.808 4.629 4.699 184,446 +0.01(+0.17%)
Mar 16, 2017 4.598 4.730 4.582 4.691 28,380 +0.09(+1.94%)
Mar 15, 2017 4.617 4.617 4.494 4.601 51,260 +0.04(+0.84%)
Mar 14, 2017 4.563 4.648 4.494 4.563 76,379 +0.01(+0.17%)
Mar 13, 2017 4.740 4.740 4.540 4.555 30,168 -0.18(-3.89%)
Mar 10, 2017 4.609 4.770 4.485 4.740 74,716 +0.13(+2.83%)
Mar 09, 2017 4.625 4.640 4.471 4.609 128,557 +0.00(+0.00%)
Mar 08, 2017 4.371 4.801 4.225 4.609 164,136 +0.47(+11.32%)
Mar 07, 2017 4.033 4.189 4.033 4.141 50,417 +0.06(+1.51%)
Mar 06, 2017 4.156 4.171 4.048 4.079 52,238 -0.08(-1.85%)
Mar 03, 2017 4.164 4.202 4.101 4.156 39,789 +0.02(+0.56%)
Mar 02, 2017 4.248 4.256 4.121 4.133 45,116 -0.12(-2.89%)
Mar 01, 2017 4.194 4.333 4.141 4.256 48,666 +0.07(+1.65%)
Feb 28, 2017 4.302 4.302 4.156 4.187 63,150 -0.15(-3.37%)
Feb 27, 2017 4.340 4.371 4.287 4.333 19,849 +0.02(+0.53%)
Feb 24, 2017 4.318 4.356 4.302 4.310 27,477 -0.02(-0.53%)
Feb 23, 2017 4.417 4.417 4.248 4.333 50,948 -0.08(-1.91%)
Feb 22, 2017 4.363 4.417 4.263 4.417 22,204 +0.03(+0.70%)
Feb 21, 2017 4.463 4.463 4.356 4.386 21,253 -0.05(-1.21%)
Feb 17, 2017 4.440 4.440 4.440 0 -0.14(-3.02%)
Feb 16, 2017 4.494 4.594 4.371 4.578 76,206 +0.09(+2.05%)
Feb 15, 2017 4.310 4.486 4.240 4.486 42,809 +0.18(+4.10%)
Feb 14, 2017 4.356 4.356 4.302 4.310 16,784 -0.08(-1.92%)
Feb 13, 2017 4.402 4.425 4.317 4.394 30,815 -0.01(-0.17%)
Feb 10, 2017 4.302 4.409 4.202 4.402 19,547 +0.12(+2.69%)
Feb 09, 2017 4.379 4.379 4.225 4.287 58,261 -0.09(-2.11%)
Feb 08, 2017 4.402 4.479 4.379 4.379 14,469 -0.05(-1.21%)
Feb 07, 2017 4.440 4.532 4.425 4.432 22,797 +0.01(+0.17%)
Feb 06, 2017 4.402 4.471 4.402 4.425 11,625 -0.01(-0.17%)
Feb 03, 2017 4.409 4.448 4.386 4.432 14,662 +0.03(+0.70%)
Feb 02, 2017 4.509 4.509 4.348 4.402 25,520 -0.08(-1.72%)
Feb 01, 2017 4.425 4.548 4.417 4.479 24,799 +0.05(+1.04%)
Jan 31, 2017 4.371 4.481 4.348 4.432 20,457 +0.07(+1.58%)
Jan 30, 2017 4.402 4.402 4.340 4.363 19,853 -0.03(-0.70%)
Jan 27, 2017 4.371 4.448 4.317 4.394 16,284 +0.03(+0.70%)
Jan 26, 2017 4.402 4.409 4.317 4.363 25,285 -0.07(-1.56%)
Jan 25, 2017 4.525 4.525 4.363 4.432 31,710 -0.08(-1.87%)
Jan 24, 2017 4.532 4.532 4.425 4.517 16,976 +0.01(+0.17%)
Jan 23, 2017 4.555 4.625 4.494 4.509 33,636 -0.02(-0.51%)
Jan 20, 2017 4.601 4.601 4.509 4.532 17,145 -0.06(-1.34%)
Jan 19, 2017 4.724 4.763 4.594 4.594 39,486 -0.05(-1.16%)
Jan 18, 2017 4.686 4.686 4.625 4.648 13,712 -0.03(-0.66%)
Jan 17, 2017 4.563 4.686 4.463 4.678 44,458 +0.19(+4.28%)
Jan 13, 2017 4.486 4.486 4.486 0 +0.08(+1.92%)
Jan 12, 2017 4.479 4.479 4.331 4.402 24,616 -0.05(-1.21%)
Jan 11, 2017 4.425 4.486 4.425 4.456 19,243 +0.02(+0.52%)
Jan 10, 2017 4.463 4.494 4.401 4.432 36,779 -0.05(-1.03%)
Jan 09, 2017 4.425 4.532 4.386 4.479 31,270 +0.02(+0.34%)
Jan 06, 2017 4.548 4.628 4.394 4.463 32,109 -0.08(-1.86%)
Jan 05, 2017 4.625 4.655 4.494 4.548 37,439 -0.12(-2.47%)
Jan 04, 2017 4.517 4.717 4.517 4.663 27,489 +0.15(+3.41%)
Jan 03, 2017 4.494 4.532 4.463 4.509 23,310 +0.09(+2.09%)
Dec 30, 2016 4.417 4.417 4.417 0 -0.04(-0.86%)
Dec 29, 2016 4.548 4.625 4.263 4.456 99,947 -0.22(-4.61%)
Dec 28, 2016 4.801 4.809 4.671 4.671 19,128 -0.12(-2.41%)
Dec 27, 2016 4.686 4.817 4.686 4.786 45,064 +0.04(+0.81%)
Dec 23, 2016 4.747 4.747 4.747 0 +0.12(+2.66%)
Dec 22, 2016 4.609 4.686 4.598 4.625 17,871 +0.02(+0.33%)
Dec 21, 2016 4.548 4.640 4.532 4.609 39,999 +0.06(+1.35%)
Dec 20, 2016 4.632 4.640 4.509 4.548 40,842 -0.06(-1.33%)
Dec 19, 2016 4.678 4.801 4.601 4.609 57,857 -0.08(-1.80%)
Dec 16, 2016 4.625 4.701 4.532 4.694 91,380 +0.10(+2.17%)
Dec 15, 2016 4.525 4.609 4.432 4.594 31,401 +0.05(+1.18%)
Dec 14, 2016 4.601 4.620 4.509 4.540 23,835 +0.00(+0.00%)
Dec 13, 2016 4.548 4.686 4.525 4.540 41,138 +0.05(+1.03%)
Dec 12, 2016 4.640 4.640 4.386 4.494 58,736 -0.18(-3.94%)
Dec 09, 2016 4.217 4.717 4.210 4.678 72,328 +0.47(+11.13%)
Dec 08, 2016 4.064 4.244 4.064 4.210 79,663 +0.05(+1.29%)
Dec 07, 2016 4.256 4.287 4.133 4.156 50,847 -0.10(-2.35%)
Dec 06, 2016 4.240 4.302 4.141 4.256 50,652 -0.05(-1.25%)
Dec 05, 2016 4.356 4.509 4.310 4.310 47,396 -0.04(-0.88%)
Dec 02, 2016 4.402 4.502 4.333 4.348 32,088 -0.06(-1.39%)
Dec 01, 2016 4.417 4.648 4.386 4.409 73,937 -0.01(-0.17%)
Nov 30, 2016 4.809 4.840 4.402 4.417 76,276 -0.37(-7.70%)
Nov 29, 2016 4.686 4.801 4.630 4.786 39,655 +0.05(+1.14%)
Nov 28, 2016 4.840 4.947 4.717 4.732 38,965 -0.18(-3.60%)
Nov 25, 2016 4.924 4.924 4.855 4.909 11,739 +0.02(+0.31%)
Nov 23, 2016 4.893 4.893 4.893 0 +0.04(+0.79%)
Nov 22, 2016 4.724 4.870 4.601 4.855 22,002 +0.12(+2.60%)
Nov 21, 2016 4.786 4.893 4.686 4.732 51,914 -0.04(-0.81%)
Nov 18, 2016 4.625 4.795 4.586 4.770 28,828 +0.15(+3.33%)
Nov 17, 2016 4.755 4.786 4.555 4.617 33,929 -0.11(-2.28%)
Nov 16, 2016 4.557 4.884 4.489 4.724 56,144 +0.15(+3.33%)
Nov 15, 2016 4.686 4.778 4.565 4.572 59,794 -0.09(-1.96%)
Nov 14, 2016 4.945 5.020 4.610 4.664 87,750 -0.26(-5.25%)
Nov 11, 2016 4.435 4.922 4.374 4.922 105,035 +0.48(+10.79%)
Nov 10, 2016 4.024 4.473 3.918 4.443 47,221 +0.42(+10.40%)
Nov 09, 2016 3.941 4.024 3.895 4.024 65,943 +0.11(+2.72%)
Nov 08, 2016 3.971 3.979 3.857 3.918 27,253 -0.04(-0.96%)
Nov 07, 2016 3.979 4.040 3.933 3.956 27,367 +0.02(+0.58%)
Nov 04, 2016 4.466 4.482 3.933 3.933 51,098 -0.50(-11.32%)
Nov 03, 2016 4.024 4.489 4.024 4.435 64,198 +0.48(+12.12%)
Nov 02, 2016 3.986 3.991 3.903 3.956 76,839 -0.03(-0.76%)
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.