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 )

15.99 +0.28 (+1.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 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 30, 2015 8.185 8.597 7.938 8.485 153,987 +0.28(+3.47%)
Oct 29, 2015 8.417 8.552 8.155 8.200 63,396 -0.28(-3.27%)
Oct 28, 2015 8.170 8.608 8.163 8.477 173,275 +0.36(+4.42%)
Oct 27, 2015 8.941 9.052 8.043 8.118 209,678 -0.84(-9.36%)
Oct 26, 2015 9.345 9.345 8.814 8.956 172,926 -0.46(-4.92%)
Oct 23, 2015 9.405 9.674 9.248 9.420 147,720 +0.02(+0.24%)
Oct 22, 2015 9.644 9.802 9.204 9.398 160,730 -0.23(-2.41%)
Oct 21, 2015 10.09 10.09 9.540 9.629 131,568 -0.49(-4.81%)
Oct 20, 2015 10.04 10.35 9.831 10.12 78,270 +0.01(+0.07%)
Oct 19, 2015 9.944 10.40 9.577 10.11 170,753 +0.18(+1.81%)
Oct 16, 2015 9.966 10.12 9.734 9.929 128,744 -0.07(-0.67%)
Oct 15, 2015 9.076 10.06 8.981 9.996 229,264 +0.94(+10.32%)
Oct 14, 2015 8.979 9.166 8.552 9.061 137,378 +0.01(+0.08%)
Oct 13, 2015 9.929 9.966 8.754 9.053 277,668 -0.88(-8.82%)
Oct 12, 2015 9.166 10.10 9.091 9.929 419,905 +0.88(+9.76%)
Oct 09, 2015 9.510 9.727 8.515 9.046 332,634 -0.41(-4.35%)
Oct 08, 2015 8.986 11.20 8.634 9.457 1,379,338 +1.47(+18.35%)
Oct 07, 2015 7.482 8.013 7.400 7.991 238,307 +0.76(+10.44%)
Oct 06, 2015 6.996 7.392 6.928 7.235 110,648 +0.20(+2.87%)
Oct 05, 2015 6.809 7.362 6.809 7.033 130,561 +0.27(+3.98%)
Oct 02, 2015 6.060 6.771 6.038 6.764 139,875 +0.70(+11.47%)
Oct 01, 2015 6.105 6.300 5.986 6.068 77,888 -0.09(-1.46%)
Sep 30, 2015 6.248 6.494 6.068 6.158 56,580 -0.06(-0.96%)
Sep 29, 2015 6.277 6.442 6.083 6.218 42,726 -0.03(-0.48%)
Sep 28, 2015 6.382 6.509 6.031 6.248 125,054 -0.13(-2.00%)
Sep 25, 2015 6.913 6.973 6.352 6.375 113,583 -0.51(-7.39%)
Sep 24, 2015 6.397 6.913 6.375 6.884 111,694 +0.42(+6.48%)
Sep 23, 2015 6.457 6.479 6.225 6.465 45,373 +0.07(+1.05%)
Sep 22, 2015 6.659 6.659 6.367 6.397 76,784 -0.26(-3.93%)
Sep 21, 2015 6.509 6.786 6.420 6.659 49,615 +0.16(+2.53%)
Sep 18, 2015 6.599 6.693 6.416 6.494 105,267 -0.17(-2.58%)
Sep 17, 2015 6.816 6.869 6.577 6.667 91,002 -0.14(-2.09%)
Sep 16, 2015 6.756 6.928 6.517 6.809 88,893 +0.12(+1.79%)
Sep 15, 2015 6.779 6.906 6.584 6.689 66,675 -0.03(-0.45%)
Sep 14, 2015 7.063 7.243 6.674 6.719 123,087 -0.37(-5.17%)
Sep 11, 2015 6.988 7.108 6.966 7.086 38,244 +0.01(+0.21%)
Sep 10, 2015 7.115 7.325 6.906 7.071 61,353 -0.11(-1.56%)
Sep 09, 2015 7.519 7.564 7.153 7.183 85,825 -0.27(-3.61%)
Sep 08, 2015 7.303 7.662 7.303 7.452 94,158 +0.23(+3.21%)
Sep 04, 2015 7.288 7.220 7.220 7.220 52,525 -0.18(-2.43%)
Sep 03, 2015 7.789 7.931 7.355 7.400 93,468 -0.37(-4.72%)
Sep 02, 2015 7.901 8.006 7.415 7.766 83,858 +0.01(+0.19%)
Sep 01, 2015 7.774 8.148 7.669 7.751 128,964 -0.25(-3.18%)
Aug 31, 2015 7.759 8.230 7.759 8.006 108,587 +0.19(+2.39%)
Aug 28, 2015 7.699 7.924 7.662 7.819 66,748 +0.06(+0.77%)
Aug 27, 2015 7.781 8.088 7.460 7.759 142,064 +0.13(+1.67%)
Aug 26, 2015 7.437 7.692 7.138 7.632 146,856 +0.53(+7.48%)
Aug 25, 2015 7.385 7.619 7.101 7.101 141,828 -0.08(-1.15%)
Aug 24, 2015 7.033 7.558 6.929 7.183 105,987 -0.19(-2.54%)
Aug 21, 2015 7.093 7.437 7.056 7.370 115,503 +0.10(+1.44%)
Aug 20, 2015 7.355 7.766 7.258 7.265 156,795 -0.10(-1.32%)
Aug 19, 2015 7.647 7.707 7.280 7.362 101,938 -0.30(-3.91%)
Aug 18, 2015 8.006 8.133 7.579 7.662 92,841 -0.33(-4.12%)
Aug 17, 2015 7.587 8.006 7.587 7.991 75,750 +0.43(+5.74%)
Aug 14, 2015 7.086 7.602 7.063 7.557 160,408 +0.43(+6.09%)
Aug 13, 2015 7.228 7.353 7.093 7.123 105,938 -0.08(-1.14%)
Aug 12, 2015 7.093 7.437 7.063 7.205 79,026 +0.08(+1.16%)
Aug 11, 2015 7.160 7.265 6.981 7.123 124,105 -0.04(-0.52%)
Aug 10, 2015 6.652 7.362 6.629 7.160 194,552 +0.58(+8.75%)
Aug 07, 2015 6.240 6.629 6.240 6.584 110,045 +0.27(+4.27%)
Aug 06, 2015 6.876 6.966 6.307 6.315 255,951 -0.93(-12.81%)
Aug 05, 2015 7.594 7.594 7.190 7.243 81,298 -0.23(-3.10%)
Aug 04, 2015 7.475 7.505 7.295 7.475 59,638 +0.06(+0.81%)
Aug 03, 2015 7.774 7.774 7.317 7.415 72,867 -0.33(-4.25%)
Jul 31, 2015 7.759 7.909 7.594 7.744 87,221 -0.02(-0.29%)
Jul 30, 2015 8.178 8.178 7.707 7.766 147,843 -0.39(-4.77%)
Jul 29, 2015 8.126 8.530 7.991 8.155 225,866 +0.10(+1.30%)
Jul 28, 2015 7.549 8.066 7.452 8.051 214,031 +0.58(+7.71%)
Jul 27, 2015 7.467 7.639 7.213 7.475 86,832 -0.02(-0.30%)
Jul 24, 2015 7.669 7.707 7.280 7.497 116,760 -0.23(-3.00%)
Jul 23, 2015 7.976 8.066 7.579 7.729 133,887 -0.25(-3.10%)
Jul 22, 2015 8.268 8.268 7.916 7.976 91,049 -0.26(-3.18%)
Jul 21, 2015 7.968 8.335 7.781 8.238 202,958 +0.33(+4.16%)
Jul 20, 2015 8.111 8.320 7.811 7.909 201,521 -0.19(-2.31%)
Jul 17, 2015 7.841 8.103 7.707 8.096 157,091 +0.20(+2.56%)
Jul 16, 2015 7.407 7.998 7.362 7.894 241,218 +0.60(+8.21%)
Jul 15, 2015 7.415 7.482 7.258 7.295 86,737 -0.01(-0.10%)
Jul 14, 2015 7.168 7.407 7.115 7.303 104,850 +0.20(+2.85%)
Jul 13, 2015 7.033 7.347 6.958 7.101 200,992 +0.06(+0.85%)
Jul 10, 2015 7.527 7.647 6.973 7.041 213,085 -0.43(-5.71%)
Jul 09, 2015 7.572 7.677 7.347 7.467 231,824 -0.04(-0.60%)
Jul 08, 2015 7.624 7.852 7.370 7.512 126,172 -0.18(-2.33%)
Jul 07, 2015 7.736 7.779 7.519 7.692 189,106 -0.11(-1.44%)
Jul 06, 2015 7.849 7.935 7.707 7.804 220,621 -0.07(-0.86%)
Jul 02, 2015 7.707 7.871 7.871 7.871 115,074 +0.19(+2.43%)
Jul 01, 2015 7.849 7.998 7.542 7.684 111,420 -0.15(-1.91%)
Jun 30, 2015 7.819 7.879 7.669 7.834 118,072 -0.03(-0.38%)
Jun 29, 2015 8.170 8.223 7.759 7.864 177,493 -0.27(-3.31%)
Jun 26, 2015 8.402 8.545 7.924 8.133 1,358,272 -0.31(-3.63%)
Jun 25, 2015 8.477 8.545 8.170 8.440 245,225 +0.06(+0.71%)
Jun 24, 2015 8.320 8.500 8.200 8.380 168,928 +0.03(+0.36%)
Jun 23, 2015 7.886 8.432 7.557 8.350 363,837 +0.44(+5.58%)
Jun 22, 2015 8.118 8.223 7.804 7.909 267,986 -0.17(-2.13%)
Jun 19, 2015 8.021 8.485 7.976 8.081 326,526 -0.01(-0.09%)
Jun 18, 2015 8.320 8.537 7.961 8.088 230,189 -0.23(-2.79%)
Jun 17, 2015 8.672 8.739 8.313 8.320 153,512 -0.36(-4.14%)
Jun 16, 2015 8.477 8.791 8.477 8.679 111,169 +0.22(+2.56%)
Jun 15, 2015 8.799 9.091 8.440 8.462 223,408 -0.49(-5.51%)
Jun 12, 2015 9.106 9.166 8.821 8.956 128,269 -0.21(-2.29%)
Jun 11, 2015 9.031 9.334 8.941 9.166 171,548 +0.13(+1.41%)
Jun 10, 2015 9.240 9.278 9.008 9.038 85,112 -0.16(-1.71%)
Jun 09, 2015 9.263 9.263 8.881 9.195 208,246 +0.01(+0.16%)
Jun 08, 2015 9.210 9.338 9.091 9.181 131,114 -0.06(-0.65%)
Jun 05, 2015 9.240 9.398 9.091 9.240 207,311 -0.03(-0.32%)
Jun 04, 2015 9.390 9.502 8.937 9.270 169,758 -0.10(-1.12%)
Jun 03, 2015 9.577 9.644 9.371 9.375 164,463 -0.19(-2.03%)
Jun 02, 2015 9.308 9.652 9.263 9.570 157,338 +0.19(+2.08%)
Jun 01, 2015 9.353 9.472 9.121 9.375 143,704 -0.01(-0.08%)
May 29, 2015 9.353 9.427 9.038 9.383 183,956 +0.01(+0.08%)
May 28, 2015 9.158 9.398 8.941 9.375 194,397 +0.25(+2.79%)
May 27, 2015 8.904 9.345 8.762 9.121 128,049 +0.32(+3.66%)
May 26, 2015 8.904 9.263 8.665 8.799 204,476 -0.02(-0.25%)
May 22, 2015 8.754 8.821 8.821 8.821 116,678 +0.01(+0.08%)
May 21, 2015 8.762 8.919 8.492 8.814 136,401 +0.05(+0.60%)
May 20, 2015 8.836 8.971 8.395 8.762 171,481 -0.02(-0.26%)
May 19, 2015 8.724 8.993 8.260 8.784 214,674 +0.06(+0.69%)
May 18, 2015 9.053 9.053 8.552 8.724 191,409 -0.26(-2.91%)
May 15, 2015 8.859 9.195 8.694 8.986 149,037 -0.01(-0.17%)
May 14, 2015 8.769 9.076 8.455 9.001 178,721 +0.31(+3.53%)
May 13, 2015 9.727 9.749 8.657 8.694 331,880 -0.86(-9.01%)
May 12, 2015 10.35 10.35 9.532 9.555 317,464 -0.89(-8.49%)
May 11, 2015 10.42 10.49 10.17 10.44 118,785 +0.13(+1.23%)
May 08, 2015 10.11 10.49 9.927 10.31 242,075 +0.31(+3.05%)
May 07, 2015 9.607 10.18 9.284 10.01 229,034 +0.39(+4.02%)
May 06, 2015 9.532 9.748 9.309 9.622 340,352 +0.31(+3.36%)
May 05, 2015 8.884 10.42 8.475 9.309 271,155 +0.60(+6.84%)
May 04, 2015 9.681 9.815 8.631 8.713 339,266 -0.77(-8.16%)
May 01, 2015 10.60 10.60 9.309 9.488 243,366 -1.12(-10.53%)
Apr 30, 2015 10.31 10.61 9.495 10.60 417,668 +0.27(+2.59%)
Apr 29, 2015 9.681 10.34 9.238 10.34 400,097 +0.72(+7.51%)
Apr 28, 2015 8.393 9.622 7.857 9.614 247,762 +1.22(+14.55%)
Apr 27, 2015 8.706 9.659 8.259 8.393 307,636 -0.07(-0.88%)
Apr 24, 2015 8.095 8.884 7.819 8.467 259,862 +0.52(+6.56%)
Apr 23, 2015 7.529 7.998 7.261 7.946 107,026 +0.36(+4.71%)
Apr 22, 2015 7.447 7.633 7.447 7.589 90,505 +0.22(+2.93%)
Apr 21, 2015 7.455 7.469 7.253 7.373 60,290 -0.02(-0.30%)
Apr 20, 2015 6.844 7.395 6.769 7.395 76,186 +0.61(+9.00%)
Apr 17, 2015 6.926 6.933 6.665 6.784 29,669 -0.19(-2.77%)
Apr 16, 2015 6.620 7.000 6.598 6.978 51,069 +0.23(+3.42%)
Apr 15, 2015 6.836 6.918 6.449 6.747 132,064 +0.04(+0.67%)
Apr 14, 2015 7.283 7.283 6.211 6.702 188,542 -0.62(-8.44%)
Apr 13, 2015 7.127 7.440 6.844 7.320 183,306 +0.12(+1.65%)
Apr 10, 2015 6.702 7.373 6.658 7.201 103,171 +0.51(+7.68%)
Apr 09, 2015 6.628 6.747 6.442 6.687 40,031 +0.05(+0.79%)
Apr 08, 2015 6.702 6.769 6.583 6.635 49,423 -0.09(-1.33%)
Apr 07, 2015 6.650 6.777 6.643 6.725 62,335 +0.14(+2.15%)
Apr 06, 2015 6.702 6.702 6.442 6.583 34,515 -0.13(-1.89%)
Apr 02, 2015 6.032 6.710 6.710 6.710 127,969 +0.71(+11.79%)
Apr 01, 2015 5.928 6.054 5.846 6.002 23,962 +0.08(+1.38%)
Mar 31, 2015 6.002 6.002 5.831 5.920 28,127 -0.04(-0.75%)
Mar 30, 2015 5.742 5.995 5.623 5.965 89,503 +0.39(+6.94%)
Mar 27, 2015 5.481 5.630 5.366 5.578 11,529 +0.11(+2.04%)
Mar 26, 2015 5.623 5.637 5.436 5.466 44,270 -0.10(-1.87%)
Mar 25, 2015 5.511 5.682 5.511 5.570 30,043 +0.05(+0.94%)
Mar 24, 2015 5.585 5.615 5.481 5.518 25,105 -0.06(-1.07%)
Mar 23, 2015 5.660 5.660 5.511 5.578 57,869 -0.12(-2.09%)
Mar 20, 2015 5.466 5.697 5.452 5.697 112,249 +0.23(+4.22%)
Mar 19, 2015 5.526 5.556 5.459 5.466 18,699 -0.04(-0.81%)
Mar 18, 2015 5.341 5.540 5.334 5.511 54,686 +0.18(+3.32%)
Mar 17, 2015 5.302 5.533 5.230 5.334 95,645 -0.04(-0.82%)
Mar 16, 2015 5.393 5.496 5.215 5.378 60,814 +0.04(+0.69%)
Mar 13, 2015 5.208 5.400 5.186 5.341 41,090 +0.04(+0.84%)
Mar 12, 2015 5.427 5.427 5.274 5.297 12,910 -0.02(-0.42%)
Mar 11, 2015 5.422 5.422 5.201 5.319 34,880 -0.11(-2.04%)
Mar 10, 2015 5.489 5.489 5.415 5.430 27,479 -0.05(-0.94%)
Mar 09, 2015 5.474 5.548 5.430 5.481 27,768 -0.03(-0.54%)
Mar 06, 2015 5.459 5.511 5.385 5.511 22,907 +0.05(+0.95%)
Mar 05, 2015 5.526 5.548 5.363 5.459 90,034 -0.01(-0.14%)
Mar 04, 2015 5.526 5.548 5.415 5.467 20,771 -0.04(-0.80%)
Mar 03, 2015 5.540 5.540 5.540 5.511 28,460 +0.01(+0.27%)
Mar 02, 2015 5.430 5.585 5.334 5.496 37,333 +0.11(+2.06%)
Feb 27, 2015 5.481 5.481 5.378 5.385 22,603 -0.10(-1.75%)
Feb 26, 2015 5.171 5.503 5.164 5.481 85,057 +0.35(+6.92%)
Feb 25, 2015 5.215 5.223 5.127 5.127 37,360 -0.09(-1.70%)
Feb 24, 2015 5.385 5.385 5.193 5.215 28,285 -0.07(-1.26%)
Feb 23, 2015 5.245 5.385 5.245 5.282 34,379 +0.04(+0.70%)
Feb 20, 2015 5.282 5.282 5.134 5.245 26,164 +0.01(+0.28%)
Feb 19, 2015 5.075 5.267 5.075 5.230 50,075 +0.17(+3.36%)
Feb 18, 2015 4.787 5.119 4.787 5.060 38,848 +0.21(+4.42%)
Feb 17, 2015 4.632 4.868 4.632 4.846 62,477 +0.16(+3.47%)
Feb 13, 2015 4.654 4.683 4.683 4.683 7,716 +0.03(+0.63%)
Feb 12, 2015 4.632 4.698 4.580 4.654 7,342 +0.02(+0.48%)
Feb 11, 2015 4.691 4.706 4.580 4.632 32,190 -0.06(-1.26%)
Feb 10, 2015 4.728 4.728 4.661 4.691 5,501 -0.04(-0.78%)
Feb 09, 2015 4.757 4.816 4.713 4.728 22,128 -0.08(-1.69%)
Feb 06, 2015 4.735 4.905 4.735 4.809 29,154 +0.07(+1.56%)
Feb 05, 2015 4.780 4.780 4.661 4.735 24,893 +0.07(+1.42%)
Feb 04, 2015 4.816 4.868 4.580 4.669 30,581 -0.13(-2.77%)
Feb 03, 2015 4.876 4.876 4.757 4.802 24,604 +0.09(+1.88%)
Feb 02, 2015 4.632 4.750 4.580 4.713 26,426 +0.08(+1.75%)
Jan 30, 2015 4.621 4.661 4.580 4.632 21,052 +0.03(+0.64%)
Jan 29, 2015 4.565 4.610 4.528 4.602 10,300 -0.01(-0.16%)
Jan 28, 2015 4.610 4.610 4.521 4.610 25,296 -0.02(-0.48%)
Jan 27, 2015 4.624 4.654 4.558 4.632 15,076 -0.01(-0.32%)
Jan 26, 2015 4.506 4.647 4.506 4.647 19,342 +0.16(+3.45%)
Jan 23, 2015 4.528 4.558 4.425 4.491 24,600 -0.02(-0.49%)
Jan 22, 2015 4.432 4.514 4.425 4.514 13,794 +0.02(+0.49%)
Jan 21, 2015 4.543 4.610 4.418 4.491 34,834 -0.04(-0.82%)
Jan 20, 2015 4.484 4.573 4.484 4.528 21,757 +0.06(+1.32%)
Jan 16, 2015 4.419 4.602 4.403 4.469 14,540 +0.07(+1.68%)
Jan 15, 2015 4.270 4.410 4.270 4.395 13,838 +0.04(+0.85%)
Jan 14, 2015 4.344 4.418 4.262 4.358 17,243 +0.00(+0.00%)
Jan 13, 2015 4.322 4.425 4.307 4.358 13,194 +0.03(+0.68%)
Jan 12, 2015 4.336 4.373 4.307 4.329 14,887 -0.07(-1.51%)
Jan 09, 2015 4.285 4.395 4.159 4.395 71,688 +0.18(+4.20%)
Jan 08, 2015 4.240 4.277 4.166 4.218 33,849 +0.05(+1.24%)
Jan 07, 2015 4.203 4.225 3.937 4.166 136,812 +0.04(+0.89%)
Jan 06, 2015 4.462 4.462 4.063 4.129 110,404 -0.29(-6.52%)
Jan 05, 2015 4.595 4.610 4.388 4.418 74,526 -0.14(-3.08%)
Jan 02, 2015 4.543 4.706 4.491 4.558 24,283 -0.01(-0.16%)
Dec 31, 2014 4.669 4.565 4.565 4.565 49,815 -0.13(-2.83%)
Dec 30, 2014 4.676 4.861 4.669 4.698 53,504 +0.01(+0.16%)
Dec 29, 2014 4.876 4.883 4.639 4.691 54,404 -0.16(-3.35%)
Dec 26, 2014 4.876 4.883 4.772 4.853 57,393 +0.04(+0.92%)
Dec 24, 2014 4.890 4.809 4.809 4.809 27,750 +0.03(+0.62%)
Dec 23, 2014 4.639 4.905 4.588 4.780 129,522 +0.25(+5.55%)
Dec 22, 2014 4.683 4.743 4.528 4.528 29,840 -0.27(-5.55%)
Dec 19, 2014 4.890 4.942 4.706 4.794 91,057 -0.05(-1.07%)
Dec 18, 2014 4.506 4.883 4.499 4.846 56,903 +0.35(+7.72%)
Dec 17, 2014 4.454 4.521 4.454 4.499 29,678 -0.01(-0.16%)
Dec 16, 2014 4.462 4.536 4.440 4.506 35,832 -0.02(-0.49%)
Dec 15, 2014 4.639 4.683 4.499 4.528 44,143 -0.13(-2.85%)
Dec 12, 2014 4.713 4.750 4.595 4.661 33,084 -0.11(-2.32%)
Dec 11, 2014 4.831 4.905 4.691 4.772 92,060 -0.04(-0.92%)
Dec 10, 2014 4.949 5.031 4.787 4.816 33,572 -0.10(-2.10%)
Dec 09, 2014 4.868 4.964 4.866 4.920 51,992 +0.03(+0.60%)
Dec 08, 2014 4.927 4.931 4.853 4.890 25,242 -0.01(-0.15%)
Dec 05, 2014 4.994 5.009 4.905 4.898 66,808 -0.13(-2.50%)
Dec 04, 2014 5.082 5.119 4.964 5.023 41,460 +0.02(+0.44%)
Dec 03, 2014 4.994 5.097 4.949 5.001 46,668 +0.02(+0.45%)
Dec 02, 2014 4.957 5.038 4.912 4.979 30,726 +0.07(+1.35%)
Dec 01, 2014 4.853 4.979 4.853 4.912 83,118 +0.01(+0.30%)
Nov 28, 2014 5.001 5.045 4.898 4.898 11,070 -0.16(-3.21%)
Nov 26, 2014 4.927 5.060 5.060 5.060 27,615 +0.10(+2.09%)
Nov 25, 2014 4.905 5.001 4.868 4.957 14,540 +0.01(+0.15%)
Nov 24, 2014 4.935 4.986 4.898 4.949 11,023 -0.01(-0.15%)
Nov 21, 2014 4.942 5.045 4.878 4.957 18,117 +0.03(+0.60%)
Nov 20, 2014 4.846 4.935 4.846 4.927 35,370 +0.04(+0.76%)
Nov 19, 2014 4.934 5.001 4.802 4.890 65,870 -0.05(-1.05%)
Nov 18, 2014 4.869 4.979 4.802 4.942 67,576 +0.01(+0.15%)
Nov 17, 2014 4.942 5.023 4.890 4.935 23,864 +0.01(+0.30%)
Nov 14, 2014 4.949 5.029 4.853 4.920 36,186 +0.01(+0.30%)
Nov 13, 2014 4.861 4.935 4.853 4.905 19,726 +0.04(+0.91%)
Nov 12, 2014 4.861 4.942 4.853 4.861 44,613 +0.00(+0.00%)
Nov 11, 2014 5.023 5.023 4.861 4.861 24,279 -0.08(-1.64%)
Nov 10, 2014 4.986 5.009 4.920 4.942 38,217 -0.11(-2.19%)
Nov 07, 2014 4.986 5.068 4.898 5.053 53,845 +0.01(+0.15%)
Nov 06, 2014 5.178 5.186 5.016 5.045 62,529 -0.13(-2.57%)
Nov 05, 2014 5.260 5.260 4.996 5.178 76,999 -0.15(-2.77%)
Nov 04, 2014 5.400 5.415 5.230 5.326 27,961 -0.06(-1.10%)
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.