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

Foresight Energy LP (NY: FELP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 3.827 3.965 3.753 3.965 30,698 +0.21(+5.65%)
Nov 29, 2017 3.781 3.827 3.689 3.753 26,054 -0.12(-3.04%)
Nov 28, 2017 3.781 3.938 3.744 3.871 18,111 +0.09(+2.26%)
Nov 27, 2017 3.790 3.836 3.783 3.786 2,676 -0.04(-1.08%)
Nov 24, 2017 3.772 3.827 3.763 3.827 1,636 +0.03(+0.73%)
Nov 22, 2017 3.689 3.827 3.689 3.799 33,074 -0.03(-0.84%)
Nov 21, 2017 3.901 3.957 3.753 3.832 6,083 -0.04(-1.07%)
Nov 20, 2017 3.873 3.965 3.703 3.873 11,748 -0.05(-1.18%)
Nov 17, 2017 3.707 4.002 3.523 3.919 225,251 +0.23(+6.13%)
Nov 16, 2017 3.616 3.776 3.588 3.693 16,073 +0.05(+1.37%)
Nov 15, 2017 3.834 3.834 3.561 3.643 57,765 -0.22(-5.65%)
Nov 14, 2017 3.970 3.970 3.861 3.861 2,888 -0.05(-1.16%)
Nov 13, 2017 3.806 3.947 3.806 3.906 3,652 +0.09(+2.38%)
Nov 10, 2017 3.897 3.961 3.738 3.816 8,733 +0.03(+0.72%)
Nov 09, 2017 4.152 4.152 3.643 3.788 68,088 -0.21(-5.23%)
Nov 08, 2017 3.915 4.279 3.888 3.997 84,770 +0.05(+1.15%)
Nov 07, 2017 3.933 3.988 3.925 3.952 5,449 +0.02(+0.46%)
Nov 06, 2017 3.816 3.934 3.816 3.934 3,173 +0.08(+2.12%)
Nov 03, 2017 3.843 3.997 3.816 3.852 31,347 -0.02(-0.47%)
Nov 02, 2017 3.698 4.052 3.698 3.870 79,611 +0.06(+1.67%)
Nov 01, 2017 3.870 3.975 3.743 3.806 22,470 -0.11(-2.78%)
Oct 31, 2017 3.988 4.011 3.860 3.915 46,422 +0.08(+2.13%)
Oct 30, 2017 3.852 3.968 3.770 3.834 8,125 +0.00(+0.00%)
Oct 27, 2017 3.952 4.043 3.825 3.834 18,875 -0.16(-4.09%)
Oct 26, 2017 4.088 4.270 3.915 3.997 41,765 +0.03(+0.69%)
Oct 25, 2017 3.779 4.233 3.779 3.970 93,441 +0.21(+5.56%)
Oct 24, 2017 3.743 3.852 3.743 3.761 6,761 -0.03(-0.72%)
Oct 23, 2017 3.788 3.897 3.707 3.788 10,814 -0.04(-0.95%)
Oct 20, 2017 3.816 3.888 3.779 3.825 64,420 -0.03(-0.71%)
Oct 19, 2017 3.888 4.043 3.806 3.852 30,892 +0.02(+0.47%)
Oct 18, 2017 3.843 3.970 3.834 3.834 3,223 +0.02(+0.48%)
Oct 17, 2017 3.738 3.995 3.738 3.816 28,649 -0.07(-1.87%)
Oct 16, 2017 3.934 4.034 3.853 3.888 16,938 +0.04(+0.94%)
Oct 13, 2017 3.806 4.292 3.743 3.852 135,097 -0.01(-0.24%)
Oct 12, 2017 3.797 3.861 3.734 3.861 23,671 +0.13(+3.41%)
Oct 11, 2017 3.797 3.884 3.707 3.734 18,008 -0.04(-0.96%)
Oct 10, 2017 3.834 3.906 3.688 3.770 30,812 -0.04(-0.95%)
Oct 09, 2017 3.770 3.806 3.688 3.806 6,411 +0.01(+0.24%)
Oct 06, 2017 3.816 3.834 3.716 3.797 12,061 +0.05(+1.46%)
Oct 05, 2017 3.707 3.815 3.707 3.743 2,607 +0.03(+0.73%)
Oct 04, 2017 3.761 3.861 3.716 3.716 17,228 -0.10(-2.62%)
Oct 03, 2017 3.752 3.870 3.643 3.816 16,229 +0.12(+3.19%)
Oct 02, 2017 3.770 3.784 3.670 3.697 11,053 -0.15(-3.78%)
Sep 29, 2017 3.806 3.873 3.643 3.843 10,742 +0.05(+1.20%)
Sep 28, 2017 3.761 3.825 3.643 3.797 13,414 +0.06(+1.70%)
Sep 27, 2017 3.707 3.843 3.679 3.734 28,591 +0.05(+1.48%)
Sep 26, 2017 3.707 3.770 3.634 3.679 32,065 +0.00(+0.00%)
Sep 25, 2017 3.879 3.952 3.670 3.679 65,753 -0.23(-5.81%)
Sep 22, 2017 3.952 3.997 3.752 3.906 29,211 -0.05(-1.15%)
Sep 21, 2017 3.888 4.052 3.846 3.952 3,040 +0.13(+3.45%)
Sep 20, 2017 3.906 4.005 3.816 3.820 153,997 -0.05(-1.29%)
Sep 19, 2017 3.925 3.997 3.756 3.870 21,250 -0.08(-2.07%)
Sep 18, 2017 3.861 3.952 3.747 3.952 67,332 +0.06(+1.64%)
Sep 15, 2017 3.879 3.888 3.861 3.888 8,648 +0.04(+0.94%)
Sep 14, 2017 3.825 3.925 3.752 3.852 22,525 +0.04(+0.95%)
Sep 13, 2017 3.697 3.852 3.697 3.816 26,541 +0.07(+1.94%)
Sep 12, 2017 3.679 3.743 3.561 3.743 16,247 +0.09(+2.49%)
Sep 11, 2017 3.688 3.743 3.643 3.652 9,851 -0.06(-1.71%)
Sep 08, 2017 3.770 3.827 3.697 3.716 10,682 -0.05(-1.45%)
Sep 07, 2017 3.797 3.843 3.770 3.770 3,251 -0.04(-0.95%)
Sep 06, 2017 3.834 3.834 3.797 3.806 12,646 +0.00(+0.00%)
Sep 05, 2017 3.788 3.952 3.780 3.806 6,121 +0.05(+1.21%)
Sep 01, 2017 3.770 3.961 3.729 3.761 12,343 -0.05(-1.43%)
Aug 31, 2017 3.743 3.925 3.743 3.816 22,563 +0.05(+1.20%)
Aug 30, 2017 3.634 3.961 3.625 3.770 27,861 +0.11(+2.98%)
Aug 29, 2017 3.634 3.821 3.634 3.661 30,331 +0.04(+1.00%)
Aug 28, 2017 3.661 3.761 3.607 3.625 28,821 -0.01(-0.25%)
Aug 25, 2017 3.743 3.797 3.588 3.634 73,574 -0.06(-1.72%)
Aug 24, 2017 3.743 3.870 3.688 3.697 12,802 -0.03(-0.73%)
Aug 23, 2017 3.897 4.079 3.588 3.725 22,404 -0.11(-2.84%)
Aug 22, 2017 3.843 3.970 3.788 3.834 32,661 -0.07(-1.86%)
Aug 21, 2017 3.906 4.115 3.679 3.906 29,760 +0.04(+0.94%)
Aug 18, 2017 3.970 4.142 3.838 3.870 4,363 -0.13(-3.18%)
Aug 17, 2017 3.925 4.106 3.925 3.997 7,123 +0.08(+1.96%)
Aug 16, 2017 4.019 4.171 3.920 3.920 27,605 -0.09(-2.23%)
Aug 15, 2017 3.965 4.171 3.904 4.010 3,379 -0.09(-2.18%)
Aug 14, 2017 3.884 4.234 3.714 4.099 48,014 +0.11(+2.69%)
Aug 11, 2017 3.159 4.368 3.159 3.992 129,371 +0.58(+17.06%)
Aug 10, 2017 3.741 3.759 3.276 3.410 102,549 -0.36(-9.50%)
Aug 09, 2017 3.795 3.922 3.768 3.768 11,260 -0.13(-3.22%)
Aug 08, 2017 3.849 3.893 3.741 3.893 37,115 +0.03(+0.87%)
Aug 07, 2017 3.902 3.938 3.817 3.860 4,023 -0.08(-1.99%)
Aug 04, 2017 3.893 3.938 3.746 3.938 14,674 +0.02(+0.46%)
Aug 03, 2017 3.813 3.938 3.768 3.920 25,649 +0.14(+3.79%)
Aug 02, 2017 3.902 4.023 3.777 3.777 17,619 -0.13(-3.43%)
Aug 01, 2017 3.893 3.956 3.893 3.911 38,660 -0.02(-0.46%)
Jul 31, 2017 3.956 3.980 3.831 3.929 15,619 +0.02(+0.46%)
Jul 28, 2017 3.849 3.992 3.849 3.911 8,539 +0.02(+0.59%)
Jul 27, 2017 4.046 4.055 3.876 3.888 21,909 -0.09(-2.15%)
Jul 26, 2017 3.884 4.072 3.867 3.974 17,286 +0.04(+0.91%)
Jul 25, 2017 3.849 4.028 3.795 3.938 10,567 +0.13(+3.29%)
Jul 24, 2017 3.813 4.064 3.813 3.813 56,517 -0.04(-1.16%)
Jul 21, 2017 3.902 4.077 3.804 3.858 141,689 -0.04(-0.92%)
Jul 20, 2017 4.064 4.113 3.884 3.893 25,295 -0.17(-4.19%)
Jul 19, 2017 4.037 4.064 3.943 4.064 2,775 +0.04(+0.89%)
Jul 18, 2017 4.001 4.072 3.931 4.028 7,914 +0.05(+1.35%)
Jul 17, 2017 3.983 4.037 3.974 3.974 13,774 -0.01(-0.22%)
Jul 14, 2017 3.999 4.019 3.929 3.983 3,223 +0.04(+0.91%)
Jul 13, 2017 4.055 4.072 3.911 3.947 8,440 -0.13(-3.08%)
Jul 12, 2017 3.858 4.081 3.819 4.072 17,400 +0.20(+5.08%)
Jul 11, 2017 4.153 4.171 3.876 3.876 13,411 -0.32(-7.68%)
Jul 10, 2017 4.126 4.332 4.064 4.198 12,533 +0.11(+2.63%)
Jul 07, 2017 4.242 4.353 4.072 4.090 27,128 -0.10(-2.35%)
Jul 06, 2017 4.350 4.368 4.157 4.189 44,085 -0.20(-4.49%)
Jul 05, 2017 4.401 4.401 3.822 4.386 56,894 +0.13(+3.16%)
Jul 03, 2017 4.305 4.430 4.198 4.251 16,957 -0.11(-2.46%)
Jun 30, 2017 4.422 4.466 4.291 4.359 11,672 -0.09(-2.01%)
Jun 29, 2017 4.242 4.242 4.242 4.448 47,089 +0.25(+5.97%)
Jun 28, 2017 4.108 4.386 4.044 4.198 19,898 +0.08(+1.96%)
Jun 27, 2017 4.081 4.242 4.081 4.117 37,203 -0.02(-0.43%)
Jun 26, 2017 4.072 4.162 4.037 4.135 11,984 +0.02(+0.43%)
Jun 23, 2017 4.135 4.368 4.108 4.117 14,100 +0.00(+0.00%)
Jun 22, 2017 4.189 4.278 3.410 4.117 318,423 -0.04(-0.86%)
Jun 21, 2017 4.144 4.242 3.938 4.153 90,438 -0.04(-1.07%)
Jun 20, 2017 4.278 4.287 4.198 4.198 26,869 -0.10(-2.29%)
Jun 19, 2017 4.475 4.475 4.256 4.296 18,008 -0.18(-4.00%)
Jun 16, 2017 4.466 4.475 4.252 4.475 19,809 +0.01(+0.20%)
Jun 15, 2017 4.413 4.498 4.162 4.466 61,744 +0.00(+0.00%)
Jun 14, 2017 4.305 4.484 4.189 4.466 34,626 +0.08(+1.84%)
Jun 13, 2017 4.395 4.493 4.171 4.386 63,161 -0.03(-0.61%)
Jun 12, 2017 4.305 4.583 4.305 4.413 65,843 +0.08(+1.86%)
Jun 09, 2017 4.439 4.466 4.332 4.332 5,420 -0.13(-3.01%)
Jun 08, 2017 4.350 4.466 4.350 4.466 12,317 +0.12(+2.67%)
Jun 07, 2017 4.520 4.556 4.314 4.350 49,299 -0.18(-3.95%)
Jun 06, 2017 4.332 4.556 4.314 4.529 57,336 +0.07(+1.61%)
Jun 05, 2017 4.341 4.457 4.296 4.457 94,797 +0.12(+2.68%)
Jun 02, 2017 4.386 4.457 4.341 4.341 23,384 -0.09(-2.02%)
Jun 01, 2017 4.377 4.475 4.301 4.430 31,344 +0.02(+0.41%)
May 31, 2017 4.448 4.511 4.328 4.413 16,133 -0.01(-0.20%)
May 30, 2017 4.457 4.520 4.287 4.422 109,164 -0.07(-1.57%)
May 26, 2017 4.460 4.511 4.341 4.492 35,350 +0.06(+1.39%)
May 25, 2017 4.462 4.556 4.430 4.430 21,277 +0.00(+0.00%)
May 24, 2017 4.386 4.583 4.386 4.430 28,197 +0.05(+1.23%)
May 23, 2017 4.538 4.547 4.314 4.377 32,226 -0.12(-2.59%)
May 22, 2017 4.448 4.730 4.358 4.493 24,485 +0.02(+0.40%)
May 19, 2017 4.457 4.672 4.323 4.475 105,142 +0.04(+1.01%)
May 18, 2017 4.663 4.748 4.430 4.430 34,892 -0.24(-5.17%)
May 17, 2017 4.565 4.780 4.545 4.672 58,083 -0.01(-0.19%)
May 16, 2017 4.744 4.878 4.357 4.681 94,730 -0.23(-4.74%)
May 15, 2017 4.654 4.914 4.618 4.914 80,903 +0.23(+4.97%)
May 12, 2017 4.896 4.896 4.565 4.681 22,507 -0.03(-0.57%)
May 11, 2017 5.012 5.012 4.699 4.708 33,100 -0.15(-3.13%)
May 10, 2017 4.806 4.928 4.797 4.860 65,993 +0.10(+2.07%)
May 09, 2017 4.502 4.806 4.448 4.762 42,356 +0.27(+5.98%)
May 08, 2017 4.377 4.583 4.377 4.493 26,209 +0.11(+2.58%)
May 05, 2017 4.278 4.430 4.216 4.380 20,754 +0.11(+2.60%)
May 04, 2017 4.323 4.455 4.126 4.269 122,106 -0.10(-2.25%)
May 03, 2017 4.663 4.726 4.207 4.368 165,498 -0.30(-6.51%)
May 02, 2017 4.762 4.788 4.574 4.672 12,077 -0.13(-2.61%)
May 01, 2017 4.592 4.815 4.556 4.797 32,229 +0.13(+2.88%)
Apr 28, 2017 4.574 4.699 4.520 4.663 27,007 +0.08(+1.76%)
Apr 27, 2017 4.583 4.797 4.547 4.583 44,252 -0.08(-1.73%)
Apr 26, 2017 4.699 4.932 4.596 4.663 51,785 -0.06(-1.33%)
Apr 25, 2017 4.762 4.806 4.413 4.726 72,323 -0.04(-0.94%)
Apr 24, 2017 4.959 4.976 4.538 4.771 51,620 -0.19(-3.79%)
Apr 21, 2017 5.093 5.218 4.967 4.959 21,964 -0.15(-2.98%)
Apr 20, 2017 4.994 5.254 4.923 5.111 19,135 +0.09(+1.78%)
Apr 19, 2017 4.994 5.303 4.860 5.021 26,614 -0.05(-1.06%)
Apr 18, 2017 5.075 5.182 4.745 5.075 66,700 -0.14(-2.74%)
Apr 17, 2017 5.272 5.379 5.103 5.218 39,295 +0.01(+0.17%)
Apr 13, 2017 4.833 5.254 4.681 5.209 112,195 +0.38(+7.78%)
Apr 12, 2017 5.191 5.272 4.825 4.833 108,429 -0.43(-8.16%)
Apr 11, 2017 5.361 5.406 5.200 5.263 50,867 -0.14(-2.65%)
Apr 10, 2017 5.513 5.513 5.200 5.406 180,802 -0.01(-0.17%)
Apr 07, 2017 5.442 5.585 5.397 5.415 30,618 -0.04(-0.82%)
Apr 06, 2017 5.603 5.829 5.388 5.460 74,162 -0.14(-2.56%)
Apr 05, 2017 5.827 5.863 5.569 5.603 35,913 -0.19(-3.25%)
Apr 04, 2017 5.549 5.791 5.549 5.791 47,784 +0.21(+3.69%)
Apr 03, 2017 5.549 5.773 5.442 5.585 47,246 -0.02(-0.32%)
Mar 31, 2017 5.863 6.033 5.379 5.603 315,101 -0.25(-4.28%)
Mar 30, 2017 5.934 5.952 5.773 5.854 17,479 -0.10(-1.65%)
Mar 29, 2017 6.006 6.042 5.648 5.952 40,963 -0.09(-1.48%)
Mar 28, 2017 6.042 6.122 5.898 6.042 73,007 -0.01(-0.15%)
Mar 27, 2017 5.513 6.086 5.460 6.050 64,250 +0.39(+6.96%)
Mar 24, 2017 5.773 5.773 5.562 5.657 38,642 -0.11(-1.94%)
Mar 23, 2017 5.621 5.809 5.594 5.769 70,744 +0.13(+2.30%)
Mar 22, 2017 5.370 5.666 5.370 5.639 70,534 +0.24(+4.48%)
Mar 21, 2017 5.594 5.827 5.317 5.397 168,671 -0.16(-2.90%)
Mar 20, 2017 5.612 5.639 5.424 5.558 53,753 -0.05(-0.96%)
Mar 17, 2017 5.880 5.952 5.612 5.612 110,948 -0.35(-5.86%)
Mar 16, 2017 6.140 6.149 5.845 5.961 9,563 -0.16(-2.63%)
Mar 15, 2017 5.907 6.212 5.907 6.122 25,525 +0.21(+3.64%)
Mar 14, 2017 6.158 6.158 5.900 5.907 35,017 -0.32(-5.17%)
Mar 13, 2017 6.176 6.265 6.068 6.229 31,650 +0.02(+0.29%)
Mar 10, 2017 6.015 6.212 5.863 6.212 49,367 +0.19(+3.12%)
Mar 09, 2017 5.818 6.050 5.648 6.024 103,542 +0.04(+0.60%)
Mar 08, 2017 5.970 6.221 5.818 5.988 30,292 +0.00(+0.00%)
Mar 07, 2017 6.274 6.274 5.970 5.988 28,975 -0.19(-3.04%)
Mar 06, 2017 6.319 6.543 6.167 6.176 21,786 -0.18(-2.82%)
Mar 03, 2017 6.310 6.579 6.050 6.355 82,125 +0.09(+1.43%)
Mar 02, 2017 6.310 6.614 6.229 6.265 138,536 -0.02(-0.28%)
Mar 01, 2017 5.970 6.549 5.970 6.283 126,322 +0.31(+5.25%)
Feb 28, 2017 5.934 6.283 5.639 5.970 60,503 +0.04(+0.60%)
Feb 27, 2017 5.818 6.033 5.818 5.934 22,225 +0.15(+2.63%)
Feb 24, 2017 5.836 6.006 5.773 5.782 39,784 -0.08(-1.37%)
Feb 23, 2017 6.247 6.264 5.773 5.863 71,349 -0.45(-7.09%)
Feb 22, 2017 6.158 6.319 6.158 6.310 47,412 +0.07(+1.15%)
Feb 21, 2017 6.301 6.337 6.195 6.238 56,435 -0.07(-1.13%)
Feb 17, 2017 6.310 6.310 6.310 0 +0.07(+1.15%)
Feb 16, 2017 6.265 6.364 6.167 6.238 30,610 -0.03(-0.43%)
Feb 15, 2017 6.301 6.364 6.167 6.265 25,898 -0.08(-1.27%)
Feb 14, 2017 6.086 6.713 6.086 6.346 425,108 +0.53(+9.08%)
Feb 13, 2017 5.863 6.077 5.728 5.818 25,423 +0.01(+0.15%)
Feb 10, 2017 5.898 6.149 5.809 5.809 57,959 -0.10(-1.67%)
Feb 09, 2017 5.845 5.907 5.602 5.907 36,728 +0.10(+1.69%)
Feb 08, 2017 5.692 5.809 5.575 5.809 49,338 +0.08(+1.41%)
Feb 07, 2017 5.603 5.818 5.540 5.728 26,967 +0.09(+1.59%)
Feb 06, 2017 5.952 5.952 5.522 5.639 48,454 -0.27(-4.55%)
Feb 03, 2017 5.818 6.014 5.576 5.907 29,246 +0.03(+0.56%)
Feb 02, 2017 5.997 6.015 5.567 5.874 122,132 -0.22(-3.63%)
Feb 01, 2017 6.310 6.372 5.997 6.095 20,183 -0.21(-3.40%)
Jan 31, 2017 6.274 6.364 6.086 6.310 46,093 -0.03(-0.42%)
Jan 30, 2017 6.373 6.373 6.221 6.337 72,247 -0.11(-1.67%)
Jan 27, 2017 6.435 6.641 6.337 6.444 46,021 -0.08(-1.23%)
Jan 26, 2017 6.543 6.632 6.229 6.525 103,427 -0.08(-1.22%)
Jan 25, 2017 6.704 6.713 6.310 6.605 47,377 +0.06(+0.96%)
Jan 24, 2017 6.641 6.713 6.480 6.543 46,309 -0.10(-1.48%)
Jan 23, 2017 6.507 6.713 6.311 6.641 45,988 +0.15(+2.34%)
Jan 20, 2017 6.677 6.834 6.292 6.489 115,231 -0.18(-2.68%)
Jan 19, 2017 6.301 6.713 6.158 6.668 57,226 +0.41(+6.58%)
Jan 18, 2017 6.149 6.471 6.095 6.256 44,859 -0.08(-1.22%)
Jan 17, 2017 6.695 6.695 6.221 6.333 44,655 -0.26(-3.99%)
Jan 13, 2017 6.596 6.596 6.596 0 +0.33(+5.29%)
Jan 12, 2017 6.453 6.543 6.265 6.265 22,750 -0.19(-2.91%)
Jan 11, 2017 6.355 6.614 6.069 6.453 103,568 +0.17(+2.71%)
Jan 10, 2017 6.149 6.382 5.997 6.283 46,730 +0.17(+2.78%)
Jan 09, 2017 6.042 6.332 6.042 6.113 55,125 -0.02(-0.29%)
Jan 06, 2017 6.131 6.256 6.042 6.131 47,945 -0.04(-0.72%)
Jan 05, 2017 6.373 6.409 6.015 6.176 36,242 -0.11(-1.71%)
Jan 04, 2017 6.015 6.400 5.997 6.283 70,469 +0.24(+4.00%)
Jan 03, 2017 5.988 6.238 5.818 6.042 54,615 +0.25(+4.33%)
Dec 30, 2016 5.791 5.791 5.791 0 -0.55(-8.62%)
Dec 29, 2016 6.552 6.552 5.916 6.337 108,708 -0.16(-2.48%)
Dec 28, 2016 6.695 6.695 6.453 6.498 58,068 -0.06(-0.96%)
Dec 27, 2016 6.614 7.455 6.310 6.561 332,473 +0.14(+2.23%)
Dec 23, 2016 6.417 6.417 6.417 0 -0.21(-3.24%)
Dec 22, 2016 6.713 6.829 6.623 6.632 51,515 -0.08(-1.20%)
Dec 21, 2016 6.811 6.829 6.156 6.713 127,772 +0.00(+0.00%)
Dec 20, 2016 6.203 6.874 6.122 6.713 272,047 +0.63(+10.29%)
Dec 19, 2016 6.050 6.086 5.836 6.086 58,241 +0.05(+0.89%)
Dec 16, 2016 6.104 6.104 5.701 6.033 81,507 +0.00(+0.00%)
Dec 15, 2016 5.540 6.131 5.522 6.033 134,463 +0.43(+7.67%)
Dec 14, 2016 5.675 5.809 5.514 5.603 72,700 -0.06(-1.11%)
Dec 13, 2016 5.791 5.925 5.630 5.666 68,613 -0.12(-2.01%)
Dec 12, 2016 5.871 5.934 5.639 5.782 22,872 +0.00(+0.00%)
Dec 09, 2016 5.854 5.854 5.603 5.782 157,387 -0.04(-0.77%)
Dec 08, 2016 5.907 5.988 5.632 5.827 63,153 -0.10(-1.66%)
Dec 07, 2016 5.684 5.925 5.370 5.925 232,820 +0.18(+3.12%)
Dec 06, 2016 5.809 5.963 5.603 5.746 47,721 -0.04(-0.62%)
Dec 05, 2016 5.898 6.050 5.719 5.782 122,248 -0.12(-1.97%)
Dec 02, 2016 5.836 5.952 5.555 5.898 76,442 +0.11(+1.85%)
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.