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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 6.684 6.736 6.465 6.492 158,153 -0.19(-2.87%)
Oct 30, 2019 6.614 6.736 6.614 6.684 121,959 +0.10(+1.59%)
Oct 29, 2019 6.579 6.614 6.544 6.579 156,097 +0.01(+0.13%)
Oct 28, 2019 6.492 6.588 6.492 6.570 114,979 +0.10(+1.48%)
Oct 25, 2019 6.596 6.666 6.466 6.474 84,691 -0.12(-1.85%)
Oct 24, 2019 6.692 6.692 6.518 6.596 123,824 -0.04(-0.66%)
Oct 23, 2019 6.666 6.745 6.623 6.640 125,007 +0.00(+0.00%)
Oct 22, 2019 6.527 6.793 6.527 6.640 134,705 +0.11(+1.74%)
Oct 21, 2019 6.518 6.657 6.448 6.527 185,093 +0.05(+0.81%)
Oct 18, 2019 6.379 6.535 6.326 6.474 204,384 +0.05(+0.81%)
Oct 17, 2019 6.501 6.501 6.326 6.422 146,894 -0.05(-0.81%)
Oct 16, 2019 6.413 6.527 6.405 6.474 117,686 +0.03(+0.41%)
Oct 15, 2019 6.579 6.649 6.422 6.448 134,603 -0.15(-2.25%)
Oct 14, 2019 6.396 6.657 6.344 6.596 200,596 +0.22(+3.42%)
Oct 11, 2019 6.614 6.684 6.370 6.379 321,208 -0.20(-3.05%)
Oct 10, 2019 6.692 6.718 6.501 6.579 166,229 -0.11(-1.69%)
Oct 09, 2019 6.684 6.814 6.649 6.692 185,864 +0.04(+0.66%)
Oct 08, 2019 6.492 6.736 6.492 6.649 112,311 +0.08(+1.19%)
Oct 07, 2019 6.483 6.657 6.448 6.570 146,929 +0.05(+0.80%)
Oct 04, 2019 6.466 6.570 6.318 6.518 392,358 +0.05(+0.81%)
Oct 03, 2019 6.614 6.649 6.274 6.466 218,109 -0.15(-2.24%)
Oct 02, 2019 6.474 6.623 6.431 6.614 203,778 +0.17(+2.71%)
Oct 01, 2019 6.527 6.614 6.431 6.440 136,657 -0.06(-0.94%)
Sep 30, 2019 6.326 6.544 6.274 6.501 311,255 +0.18(+2.90%)
Sep 27, 2019 6.474 6.536 6.300 6.318 178,563 -0.21(-3.20%)
Sep 26, 2019 6.396 6.614 6.318 6.527 168,513 +0.15(+2.32%)
Sep 25, 2019 6.570 6.623 6.296 6.379 154,300 -0.19(-2.92%)
Sep 24, 2019 6.666 6.666 6.498 6.570 261,709 -0.05(-0.79%)
Sep 23, 2019 6.527 6.666 6.466 6.623 65,627 +0.07(+1.06%)
Sep 20, 2019 6.518 6.592 6.401 6.553 180,285 +0.02(+0.27%)
Sep 19, 2019 6.474 6.631 6.466 6.535 134,668 +0.06(+0.94%)
Sep 18, 2019 6.623 6.631 6.392 6.474 170,946 -0.15(-2.24%)
Sep 17, 2019 6.701 6.736 6.509 6.623 117,009 -0.05(-0.78%)
Sep 16, 2019 6.440 6.748 6.405 6.675 402,351 +0.23(+3.51%)
Sep 13, 2019 6.483 6.606 6.422 6.448 137,709 -0.02(-0.27%)
Sep 12, 2019 6.440 6.623 6.379 6.466 237,797 +0.03(+0.54%)
Sep 11, 2019 6.143 6.466 6.117 6.431 243,652 +0.24(+3.94%)
Sep 10, 2019 5.960 6.318 5.960 6.187 224,997 +0.21(+3.50%)
Sep 09, 2019 6.152 6.204 5.926 5.978 457,103 -0.22(-3.52%)
Sep 06, 2019 6.239 6.300 6.196 6.196 221,254 -0.02(-0.28%)
Sep 05, 2019 6.283 6.509 6.196 6.213 243,908 -0.07(-1.11%)
Sep 04, 2019 6.178 6.327 6.135 6.283 144,292 +0.16(+2.56%)
Sep 03, 2019 6.161 6.270 6.004 6.126 211,429 -0.11(-1.82%)
Aug 30, 2019 6.422 6.422 6.135 6.239 167,202 -0.13(-2.05%)
Aug 29, 2019 6.309 6.413 6.239 6.370 103,034 +0.09(+1.39%)
Aug 28, 2019 6.379 6.535 6.239 6.283 197,880 -0.09(-1.37%)
Aug 27, 2019 6.440 6.530 6.213 6.370 323,545 -0.06(-0.95%)
Aug 26, 2019 6.344 6.535 6.213 6.431 242,385 +0.11(+1.79%)
Aug 23, 2019 6.396 6.570 6.291 6.318 257,976 -0.10(-1.49%)
Aug 22, 2019 6.527 6.570 6.396 6.413 145,685 -0.09(-1.34%)
Aug 21, 2019 6.474 6.623 6.422 6.501 183,489 +0.02(+0.27%)
Aug 20, 2019 6.309 6.553 6.283 6.483 167,503 +0.15(+2.34%)
Aug 19, 2019 6.230 6.405 6.213 6.335 151,911 +0.10(+1.68%)
Aug 16, 2019 6.135 6.326 6.100 6.230 231,008 +0.10(+1.71%)
Aug 15, 2019 6.248 6.257 6.039 6.126 304,982 -0.07(-1.06%)
Aug 14, 2019 6.493 6.562 6.140 6.191 305,896 -0.33(-5.03%)
Aug 13, 2019 6.200 6.735 6.200 6.519 520,469 +0.31(+5.00%)
Aug 12, 2019 6.321 6.329 6.105 6.209 276,985 -0.11(-1.77%)
Aug 09, 2019 6.295 6.510 6.260 6.321 435,002 +0.16(+2.52%)
Aug 08, 2019 6.096 6.269 5.820 6.165 599,051 +0.12(+2.00%)
Aug 07, 2019 5.700 6.174 5.639 6.045 423,959 +0.22(+3.70%)
Aug 06, 2019 6.571 6.631 5.803 5.829 809,598 -0.72(-10.94%)
Aug 05, 2019 8.537 8.537 6.467 6.545 834,008 -2.65(-28.80%)
Aug 02, 2019 9.365 9.382 9.123 9.192 164,560 -0.20(-2.11%)
Aug 01, 2019 9.546 9.623 9.339 9.390 218,155 -0.11(-1.18%)
Jul 31, 2019 9.701 9.873 9.494 9.502 327,936 -0.14(-1.43%)
Jul 30, 2019 9.330 9.709 9.300 9.640 348,074 +0.31(+3.33%)
Jul 29, 2019 9.330 9.356 9.196 9.330 186,692 +0.03(+0.28%)
Jul 26, 2019 9.149 9.365 9.114 9.304 263,947 +0.16(+1.70%)
Jul 25, 2019 9.235 9.296 9.140 9.149 174,779 -0.08(-0.84%)
Jul 24, 2019 9.114 9.339 9.071 9.227 228,918 +0.05(+0.56%)
Jul 23, 2019 9.261 9.306 8.942 9.175 256,825 -0.08(-0.84%)
Jul 22, 2019 9.425 9.451 9.106 9.252 332,618 -0.16(-1.65%)
Jul 19, 2019 9.606 9.666 9.399 9.408 197,264 -0.22(-2.33%)
Jul 18, 2019 9.623 9.649 9.416 9.632 158,646 +0.00(+0.00%)
Jul 17, 2019 9.632 9.632 9.477 9.632 302,949 +0.00(+0.00%)
Jul 16, 2019 9.632 9.753 9.468 9.632 429,254 -0.04(-0.45%)
Jul 15, 2019 9.571 9.684 9.352 9.675 266,024 +0.11(+1.17%)
Jul 12, 2019 9.830 9.908 9.502 9.563 304,536 -0.24(-2.46%)
Jul 11, 2019 9.658 9.813 9.442 9.804 416,820 +0.13(+1.34%)
Jul 10, 2019 9.865 9.934 9.666 9.675 337,547 -0.15(-1.49%)
Jul 09, 2019 10.30 10.33 9.589 9.822 500,566 -0.44(-4.29%)
Jul 08, 2019 10.21 10.29 10.07 10.26 584,341 +0.09(+0.85%)
Jul 05, 2019 10.05 10.28 9.847 10.18 433,610 +0.21(+2.08%)
Jul 03, 2019 9.873 10.14 9.847 9.968 415,519 +0.14(+1.40%)
Jul 02, 2019 9.658 9.908 9.485 9.830 417,031 +0.22(+2.24%)
Jul 01, 2019 9.227 9.761 9.227 9.615 524,128 +0.43(+4.69%)
Jun 28, 2019 9.045 9.304 9.028 9.183 2,391,990 +0.16(+1.82%)
Jun 27, 2019 8.933 9.106 8.882 9.020 328,618 +0.15(+1.65%)
Jun 26, 2019 9.399 9.419 8.668 8.873 465,009 -0.52(-5.51%)
Jun 25, 2019 9.485 9.485 9.313 9.390 276,799 -0.01(-0.09%)
Jun 24, 2019 9.365 9.416 9.200 9.399 273,652 +0.09(+0.93%)
Jun 21, 2019 9.287 9.390 9.099 9.313 331,093 +0.02(+0.19%)
Jun 20, 2019 9.045 9.390 8.993 9.296 436,746 +0.35(+3.95%)
Jun 19, 2019 8.580 8.942 8.442 8.942 369,827 +0.37(+4.33%)
Jun 18, 2019 8.450 8.606 8.433 8.571 175,727 +0.16(+1.95%)
Jun 17, 2019 8.442 8.485 8.330 8.407 140,251 -0.02(-0.20%)
Jun 14, 2019 8.476 8.519 8.390 8.425 174,650 -0.02(-0.20%)
Jun 13, 2019 8.347 8.528 8.330 8.442 190,290 +0.11(+1.35%)
Jun 12, 2019 8.131 8.407 8.131 8.330 205,192 +0.20(+2.44%)
Jun 11, 2019 8.028 8.175 7.894 8.131 175,313 +0.09(+1.07%)
Jun 10, 2019 8.278 8.356 7.864 8.045 248,829 -0.23(-2.81%)
Jun 07, 2019 8.450 8.545 8.222 8.278 226,604 -0.16(-1.94%)
Jun 06, 2019 8.295 8.519 8.278 8.442 321,688 +0.17(+2.09%)
Jun 05, 2019 8.209 8.340 8.131 8.269 256,030 +0.08(+0.95%)
Jun 04, 2019 8.175 8.235 8.106 8.192 153,743 +0.03(+0.32%)
Jun 03, 2019 8.097 8.226 7.955 8.166 273,485 +0.11(+1.39%)
May 31, 2019 8.062 8.182 7.890 8.054 171,171 -0.03(-0.43%)
May 30, 2019 8.106 8.140 7.924 8.088 282,474 +0.03(+0.43%)
May 29, 2019 8.088 8.088 7.787 8.054 242,526 -0.09(-1.16%)
May 28, 2019 8.183 8.226 8.028 8.149 113,703 +0.00(+0.00%)
May 24, 2019 8.304 8.330 8.019 8.149 131,277 -0.13(-1.56%)
May 23, 2019 8.485 8.485 8.002 8.278 252,581 -0.24(-2.83%)
May 22, 2019 8.709 8.726 8.433 8.519 250,837 -0.17(-1.98%)
May 21, 2019 8.519 8.744 8.519 8.692 232,885 +0.22(+2.54%)
May 20, 2019 8.295 8.528 8.235 8.476 192,160 +0.11(+1.34%)
May 17, 2019 8.494 8.494 8.192 8.364 175,694 -0.14(-1.67%)
May 16, 2019 8.661 8.746 8.421 8.507 231,301 -0.15(-1.78%)
May 15, 2019 8.584 8.772 8.515 8.661 256,017 +0.08(+0.90%)
May 14, 2019 8.643 8.643 8.233 8.584 443,914 +0.04(+0.50%)
May 13, 2019 8.344 8.558 8.318 8.541 364,037 +0.19(+2.25%)
May 10, 2019 7.942 8.455 7.942 8.352 340,388 +0.40(+5.06%)
May 09, 2019 8.036 8.130 7.848 7.950 254,532 -0.09(-1.17%)
May 08, 2019 7.788 8.293 7.788 8.044 438,910 +0.26(+3.30%)
May 07, 2019 7.437 7.839 7.437 7.788 194,468 +0.31(+4.12%)
May 06, 2019 7.642 8.009 7.206 7.480 464,118 -0.01(-0.11%)
May 03, 2019 7.437 7.531 7.368 7.488 156,113 +0.09(+1.16%)
May 02, 2019 7.377 7.445 7.283 7.403 66,705 +0.01(+0.12%)
May 01, 2019 7.514 7.531 7.283 7.394 135,470 -0.04(-0.58%)
Apr 30, 2019 7.351 7.437 7.249 7.437 161,765 +0.14(+1.88%)
Apr 29, 2019 7.223 7.368 7.137 7.300 97,544 +0.09(+1.19%)
Apr 26, 2019 7.137 7.274 7.129 7.214 96,168 +0.12(+1.69%)
Apr 25, 2019 7.231 7.274 7.019 7.094 137,860 -0.14(-1.89%)
Apr 24, 2019 7.240 7.395 7.171 7.231 96,768 -0.01(-0.12%)
Apr 23, 2019 7.249 7.274 7.206 7.240 142,603 -0.02(-0.24%)
Apr 22, 2019 7.103 7.274 7.054 7.257 107,566 +0.09(+1.31%)
Apr 18, 2019 7.154 7.189 7.112 7.163 75,135 +0.00(+0.00%)
Apr 17, 2019 7.043 7.171 7.009 7.163 82,958 +0.11(+1.58%)
Apr 16, 2019 7.077 7.094 6.915 7.052 111,212 -0.03(-0.36%)
Apr 15, 2019 7.077 7.189 7.035 7.077 75,181 +0.00(+0.00%)
Apr 12, 2019 7.257 7.257 7.017 7.077 98,388 -0.14(-1.90%)
Apr 11, 2019 7.377 7.428 7.129 7.214 136,421 -0.15(-1.98%)
Apr 10, 2019 7.317 7.411 7.231 7.360 109,235 +0.09(+1.30%)
Apr 09, 2019 7.163 7.301 7.163 7.266 101,185 +0.09(+1.31%)
Apr 08, 2019 7.146 7.197 7.094 7.171 68,559 +0.03(+0.36%)
Apr 05, 2019 7.043 7.154 6.992 7.146 56,906 +0.13(+1.83%)
Apr 04, 2019 7.077 7.180 6.898 7.017 104,213 -0.04(-0.61%)
Apr 03, 2019 7.249 7.334 7.017 7.060 163,371 -0.17(-2.37%)
Apr 02, 2019 7.249 7.421 7.231 7.231 136,636 +0.00(+0.00%)
Apr 01, 2019 7.274 7.336 7.017 7.231 146,391 -0.04(-0.59%)
Mar 29, 2019 7.445 7.471 7.249 7.274 157,165 -0.11(-1.51%)
Mar 28, 2019 7.445 7.522 7.326 7.385 295,246 +0.01(+0.12%)
Mar 27, 2019 7.334 7.462 7.189 7.377 249,609 +0.04(+0.58%)
Mar 26, 2019 7.394 7.548 7.274 7.334 195,311 +0.06(+0.82%)
Mar 25, 2019 7.197 7.360 7.094 7.274 169,973 +0.07(+0.95%)
Mar 22, 2019 7.249 7.385 7.086 7.206 187,780 -0.00(-0.06%)
Mar 21, 2019 6.913 7.337 6.769 7.210 265,955 +0.26(+3.79%)
Mar 20, 2019 7.117 7.117 6.743 6.947 304,334 -0.22(-3.08%)
Mar 19, 2019 7.176 7.285 6.956 7.168 123,892 +0.00(+0.00%)
Mar 18, 2019 7.159 7.337 7.053 7.168 183,431 +0.02(+0.24%)
Mar 15, 2019 6.973 7.202 6.830 7.151 151,962 +0.22(+3.18%)
Mar 14, 2019 6.862 6.947 6.794 6.930 110,371 +0.05(+0.74%)
Mar 13, 2019 7.066 7.066 6.625 6.879 323,390 -0.16(-2.29%)
Mar 12, 2019 7.168 7.193 6.981 7.040 94,226 -0.11(-1.54%)
Mar 11, 2019 6.981 7.210 6.981 7.151 222,202 +0.18(+2.55%)
Mar 08, 2019 7.185 7.295 6.956 6.973 281,760 -0.26(-3.63%)
Mar 07, 2019 7.227 7.456 6.998 7.235 675,634 -0.03(-0.35%)
Mar 06, 2019 7.371 7.388 7.074 7.261 301,738 -0.10(-1.38%)
Mar 05, 2019 7.337 7.498 7.252 7.363 231,678 +0.03(+0.35%)
Mar 04, 2019 7.337 7.422 6.922 7.337 335,611 -0.01(-0.12%)
Mar 01, 2019 7.702 7.804 7.269 7.346 331,039 -0.36(-4.63%)
Feb 28, 2019 7.634 7.906 7.634 7.702 234,825 +0.05(+0.67%)
Feb 27, 2019 7.643 7.727 7.456 7.651 334,318 +0.00(+0.00%)
Feb 26, 2019 7.753 7.778 7.401 7.651 242,584 -0.07(-0.88%)
Feb 25, 2019 7.549 7.846 7.524 7.719 278,701 +0.21(+2.82%)
Feb 22, 2019 7.405 7.558 7.329 7.507 168,231 +0.18(+2.43%)
Feb 21, 2019 7.040 7.363 7.039 7.329 248,988 +0.28(+3.97%)
Feb 20, 2019 6.701 7.134 6.574 7.049 184,198 +0.27(+4.01%)
Feb 19, 2019 6.667 6.786 6.481 6.777 154,828 +0.08(+1.27%)
Feb 15, 2019 6.633 6.735 6.497 6.693 138,404 +0.06(+0.90%)
Feb 14, 2019 6.743 6.845 6.616 6.633 126,965 -0.04(-0.64%)
Feb 13, 2019 6.735 6.862 6.659 6.676 108,903 -0.03(-0.51%)
Feb 12, 2019 6.879 6.956 6.667 6.710 178,874 -0.12(-1.74%)
Feb 11, 2019 6.727 6.896 6.599 6.828 215,470 +0.07(+1.00%)
Feb 08, 2019 6.930 6.930 6.633 6.760 159,625 -0.19(-2.69%)
Feb 07, 2019 6.964 6.989 6.676 6.947 135,668 -0.04(-0.61%)
Feb 06, 2019 7.083 7.159 6.964 6.989 122,136 -0.13(-1.79%)
Feb 05, 2019 7.049 7.210 6.998 7.117 142,493 +0.05(+0.72%)
Feb 04, 2019 6.752 7.168 6.752 7.066 258,978 +0.15(+2.21%)
Feb 01, 2019 7.168 7.176 6.582 6.913 426,885 -0.23(-3.21%)
Jan 31, 2019 7.218 7.405 7.023 7.142 280,451 -0.10(-1.41%)
Jan 30, 2019 7.507 7.601 7.134 7.244 259,722 -0.26(-3.50%)
Jan 29, 2019 7.498 7.660 7.312 7.507 193,737 +0.00(+0.00%)
Jan 28, 2019 7.532 7.600 6.939 7.507 314,350 -0.03(-0.34%)
Jan 25, 2019 7.448 7.744 7.448 7.532 301,330 +0.12(+1.60%)
Jan 24, 2019 7.125 7.498 7.015 7.414 195,845 +0.29(+4.05%)
Jan 23, 2019 6.913 7.405 6.888 7.125 191,154 +0.20(+2.82%)
Jan 22, 2019 7.583 7.583 6.455 6.930 764,523 -0.55(-7.37%)
Jan 18, 2019 8.474 8.567 6.786 7.481 1,126,336 -0.75(-9.17%)
Jan 17, 2019 8.075 8.949 8.058 8.236 1,065,722 +0.18(+2.21%)
Jan 16, 2019 7.804 8.203 7.726 8.058 529,544 +0.32(+4.17%)
Jan 15, 2019 7.634 7.897 7.541 7.736 465,938 +0.32(+4.35%)
Jan 14, 2019 7.151 7.634 7.006 7.414 444,211 +0.51(+7.37%)
Jan 11, 2019 6.888 6.973 6.794 6.905 195,228 +0.11(+1.62%)
Jan 10, 2019 6.616 6.998 6.588 6.794 517,911 +0.18(+2.69%)
Jan 09, 2019 6.328 6.786 6.286 6.616 215,983 +0.36(+5.83%)
Jan 08, 2019 6.218 6.557 6.175 6.252 270,412 +0.03(+0.55%)
Jan 07, 2019 5.963 6.268 5.783 6.218 213,922 +0.31(+5.32%)
Jan 04, 2019 5.564 5.972 5.547 5.904 115,297 +0.35(+6.26%)
Jan 03, 2019 5.429 5.586 5.335 5.556 68,405 +0.12(+2.18%)
Jan 02, 2019 5.098 5.497 5.089 5.437 76,277 +0.32(+6.30%)
Dec 31, 2018 5.174 5.225 5.013 5.115 116,005 -0.07(-1.31%)
Dec 28, 2018 5.039 5.268 5.013 5.183 79,694 +0.11(+2.17%)
Dec 27, 2018 5.064 5.183 4.835 5.072 164,485 -0.10(-1.97%)
Dec 26, 2018 5.013 5.234 4.933 5.174 161,118 +0.12(+2.35%)
Dec 24, 2018 5.632 5.751 5.000 5.055 94,195 -0.66(-11.57%)
Dec 21, 2018 5.692 5.878 5.497 5.717 265,256 +0.01(+0.15%)
Dec 20, 2018 5.641 5.738 5.429 5.709 114,108 +0.01(+0.15%)
Dec 19, 2018 5.675 5.997 5.641 5.700 184,783 -0.03(-0.44%)
Dec 18, 2018 5.827 5.972 5.649 5.726 186,156 -0.11(-1.89%)
Dec 17, 2018 6.252 6.362 5.810 5.836 215,838 -0.42(-6.65%)
Dec 14, 2018 6.362 6.472 6.218 6.252 190,277 +0.04(+0.68%)
Dec 13, 2018 6.489 6.574 6.124 6.209 152,556 -0.28(-4.31%)
Dec 12, 2018 6.277 6.586 6.277 6.489 149,454 +0.21(+3.38%)
Dec 11, 2018 6.659 6.752 6.150 6.277 276,137 -0.32(-4.88%)
Dec 10, 2018 6.464 6.845 6.464 6.599 372,149 +0.15(+2.37%)
Dec 07, 2018 6.421 7.490 6.362 6.447 444,922 +0.14(+2.15%)
Dec 06, 2018 6.039 6.404 6.039 6.311 195,486 +0.23(+3.77%)
Dec 04, 2018 5.887 6.124 5.768 6.082 149,840 +0.25(+4.22%)
Dec 03, 2018 5.598 5.844 5.598 5.836 122,142 +0.42(+7.84%)
Nov 30, 2018 5.437 5.463 5.403 5.412 113,883 +0.01(+0.16%)
Nov 29, 2018 5.310 5.497 5.310 5.403 116,874 +0.10(+1.92%)
Nov 28, 2018 5.285 5.420 5.285 5.301 90,472 +0.02(+0.32%)
Nov 27, 2018 5.301 5.463 5.259 5.285 30,311 -0.02(-0.32%)
Nov 26, 2018 5.369 5.463 5.191 5.301 36,732 -0.08(-1.42%)
Nov 23, 2018 5.352 5.446 5.310 5.378 29,708 -0.03(-0.47%)
Nov 21, 2018 5.403 5.403 5.403 0 +0.03(+0.63%)
Nov 20, 2018 5.454 5.514 5.352 5.369 102,937 -0.14(-2.62%)
Nov 19, 2018 5.420 5.717 5.420 5.514 104,407 +0.07(+1.25%)
Nov 16, 2018 5.471 5.581 5.327 5.446 52,225 -0.02(-0.39%)
Nov 15, 2018 5.534 5.576 5.257 5.467 85,200 -0.13(-2.25%)
Nov 14, 2018 5.710 5.715 5.475 5.593 51,757 -0.12(-2.06%)
Nov 13, 2018 5.827 5.827 5.677 5.710 80,892 -0.13(-2.16%)
Nov 12, 2018 5.827 5.869 5.744 5.836 80,034 +0.04(+0.72%)
Nov 09, 2018 5.744 5.861 5.626 5.794 36,971 +0.05(+0.88%)
Nov 08, 2018 5.450 5.786 5.450 5.744 126,954 +0.29(+5.22%)
Nov 07, 2018 5.224 5.458 5.199 5.458 107,351 +0.23(+4.33%)
Nov 06, 2018 4.863 5.333 4.855 5.232 144,757 +0.65(+14.08%)
Nov 05, 2018 4.637 4.729 4.553 4.586 48,887 -0.04(-0.91%)
Nov 02, 2018 4.637 4.687 4.620 4.628 22,540 +0.03(+0.63%)
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.