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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2020 7.642 7.740 7.526 7.660 138,932 +0.01(+0.12%)
May 28, 2020 7.722 7.740 7.615 7.651 116,792 +0.01(+0.12%)
May 27, 2020 7.589 7.686 7.571 7.642 160,560 +0.07(+0.94%)
May 26, 2020 7.740 7.784 7.491 7.571 152,305 +0.01(+0.12%)
May 22, 2020 7.482 7.571 7.393 7.562 195,584 +0.12(+1.67%)
May 21, 2020 7.366 7.509 7.348 7.437 138,767 +0.04(+0.48%)
May 20, 2020 7.295 7.473 7.197 7.402 173,609 +0.17(+2.34%)
May 19, 2020 7.295 7.322 7.153 7.233 151,062 +0.00(+0.00%)
May 18, 2020 7.340 7.384 7.233 7.233 134,661 +0.08(+1.06%)
May 15, 2020 7.184 7.188 7.060 7.157 197,878 +0.02(+0.25%)
May 14, 2020 6.911 7.175 6.796 7.140 220,464 +0.11(+1.50%)
May 13, 2020 6.963 7.065 6.858 7.034 163,942 +0.03(+0.38%)
May 12, 2020 6.963 7.179 6.941 7.008 175,563 -0.02(-0.25%)
May 11, 2020 7.016 7.096 6.911 7.025 113,434 +0.00(+0.00%)
May 08, 2020 6.999 7.201 6.990 7.025 118,249 +0.04(+0.63%)
May 07, 2020 6.603 7.280 6.603 6.981 163,554 +0.53(+8.19%)
May 06, 2020 6.585 6.708 6.400 6.453 306,783 -0.18(-2.66%)
May 05, 2020 6.779 6.963 6.611 6.629 172,137 +0.03(+0.40%)
May 04, 2020 6.708 6.752 6.497 6.603 149,289 -0.19(-2.85%)
May 01, 2020 6.761 6.872 6.400 6.796 189,926 -0.14(-2.03%)
Apr 30, 2020 6.831 7.060 6.761 6.937 120,880 -0.04(-0.50%)
Apr 29, 2020 7.104 7.210 6.963 6.972 182,996 +0.00(+0.00%)
Apr 28, 2020 7.131 7.175 6.884 6.972 150,252 -0.04(-0.50%)
Apr 27, 2020 6.875 7.122 6.831 7.008 119,248 +0.18(+2.71%)
Apr 24, 2020 6.840 6.928 6.594 6.823 121,884 -0.04(-0.64%)
Apr 23, 2020 7.025 7.078 6.840 6.867 123,683 -0.12(-1.76%)
Apr 22, 2020 6.999 7.140 6.911 6.990 177,738 +0.04(+0.63%)
Apr 21, 2020 6.928 7.052 6.796 6.946 164,369 -0.11(-1.62%)
Apr 20, 2020 6.946 7.254 6.946 7.060 214,231 -0.21(-2.91%)
Apr 17, 2020 7.316 7.430 7.210 7.272 190,722 +0.06(+0.85%)
Apr 16, 2020 7.245 7.263 7.021 7.210 124,341 -0.03(-0.36%)
Apr 15, 2020 6.831 7.417 6.691 7.236 212,565 +0.33(+4.85%)
Apr 14, 2020 7.096 7.122 6.867 6.902 147,570 -0.01(-0.13%)
Apr 13, 2020 6.963 7.044 6.814 6.911 124,650 -0.11(-1.51%)
Apr 09, 2020 6.963 7.113 6.902 7.016 229,116 +0.17(+2.44%)
Apr 08, 2020 6.638 6.937 6.541 6.849 267,489 +0.25(+3.73%)
Apr 07, 2020 6.312 6.682 6.286 6.603 148,331 +0.26(+4.02%)
Apr 06, 2020 6.083 6.444 5.969 6.347 169,120 +0.40(+6.81%)
Apr 03, 2020 6.145 6.259 5.782 5.942 198,559 -0.21(-3.43%)
Apr 02, 2020 6.145 6.277 5.991 6.154 157,918 +0.04(+0.72%)
Apr 01, 2020 6.092 6.374 6.013 6.110 155,653 -0.21(-3.34%)
Mar 31, 2020 6.312 6.440 6.083 6.321 227,958 +0.05(+0.84%)
Mar 30, 2020 6.066 6.356 5.775 6.268 187,772 +0.23(+3.79%)
Mar 27, 2020 5.625 6.206 5.370 6.039 130,290 +0.27(+4.73%)
Mar 26, 2020 5.476 6.074 5.476 5.766 154,107 +0.29(+5.31%)
Mar 25, 2020 5.564 5.784 5.335 5.476 165,351 -0.06(-1.11%)
Mar 24, 2020 5.845 6.057 5.335 5.537 206,261 -0.07(-1.26%)
Mar 23, 2020 5.845 5.933 5.308 5.608 175,019 -0.11(-1.92%)
Mar 20, 2020 5.552 6.009 5.291 5.718 261,177 +0.14(+2.50%)
Mar 19, 2020 5.361 6.083 5.100 5.579 188,903 +0.22(+4.06%)
Mar 18, 2020 5.248 5.631 5.135 5.361 139,026 -0.39(-6.81%)
Mar 17, 2020 4.848 5.753 4.752 5.753 202,809 +0.96(+19.96%)
Mar 16, 2020 4.787 5.135 4.232 4.795 171,225 -0.34(-6.61%)
Mar 13, 2020 4.665 5.378 4.665 5.135 237,507 +0.06(+1.20%)
Mar 12, 2020 4.003 5.178 4.003 5.074 195,749 -0.04(-0.85%)
Mar 11, 2020 5.056 5.265 5.056 5.117 210,903 -0.09(-1.67%)
Mar 10, 2020 5.317 5.335 4.935 5.204 168,764 +0.32(+6.60%)
Mar 09, 2020 5.492 5.492 4.839 4.882 135,714 -0.98(-16.77%)
Mar 06, 2020 5.918 5.944 5.683 5.866 93,761 -0.20(-3.30%)
Mar 05, 2020 6.196 6.292 5.988 6.066 60,853 -0.23(-3.73%)
Mar 04, 2020 6.371 6.434 6.170 6.301 77,251 +0.03(+0.42%)
Mar 03, 2020 6.336 6.545 6.101 6.275 108,951 -0.05(-0.83%)
Mar 02, 2020 6.057 6.344 6.039 6.327 103,512 +0.30(+5.06%)
Feb 28, 2020 6.170 6.188 5.918 6.022 106,631 -0.25(-4.02%)
Feb 27, 2020 6.449 6.527 6.249 6.275 80,742 -0.27(-4.12%)
Feb 26, 2020 6.849 6.875 6.466 6.545 90,986 -0.26(-3.84%)
Feb 25, 2020 6.893 6.893 6.710 6.806 64,769 -0.08(-1.14%)
Feb 24, 2020 7.128 7.162 6.858 6.884 75,420 -0.38(-5.27%)
Feb 21, 2020 7.284 7.302 7.180 7.267 71,470 -0.02(-0.24%)
Feb 20, 2020 7.154 7.302 7.015 7.284 115,806 +0.10(+1.33%)
Feb 19, 2020 6.980 7.258 6.980 7.189 228,287 +0.22(+3.12%)
Feb 18, 2020 6.832 7.032 6.823 6.971 161,599 +0.14(+2.04%)
Feb 14, 2020 6.884 7.015 6.806 6.832 84,109 -0.06(-0.88%)
Feb 13, 2020 6.623 6.954 6.623 6.893 97,670 +0.24(+3.66%)
Feb 12, 2020 6.579 6.666 6.510 6.649 72,509 +0.07(+1.06%)
Feb 11, 2020 6.597 6.675 6.545 6.579 35,791 +0.03(+0.40%)
Feb 10, 2020 6.606 6.649 6.536 6.553 59,011 -0.05(-0.79%)
Feb 07, 2020 6.614 6.667 6.553 6.606 81,352 -0.03(-0.39%)
Feb 06, 2020 6.597 6.701 6.553 6.632 71,280 +0.04(+0.66%)
Feb 05, 2020 6.458 6.606 6.397 6.588 64,123 +0.18(+2.85%)
Feb 04, 2020 6.466 6.606 6.388 6.405 99,150 -0.03(-0.41%)
Feb 03, 2020 6.283 6.518 6.283 6.431 98,739 +0.14(+2.21%)
Jan 31, 2020 6.405 6.458 6.275 6.292 87,212 -0.15(-2.30%)
Jan 30, 2020 6.318 6.440 6.283 6.440 49,606 +0.10(+1.51%)
Jan 29, 2020 6.388 6.388 6.275 6.344 106,584 +0.00(+0.00%)
Jan 28, 2020 6.362 6.431 6.327 6.344 67,105 -0.02(-0.27%)
Jan 27, 2020 6.292 6.423 6.275 6.362 103,397 -0.02(-0.27%)
Jan 24, 2020 6.527 6.562 6.362 6.379 78,479 -0.15(-2.27%)
Jan 23, 2020 6.536 6.562 6.397 6.527 101,581 -0.04(-0.66%)
Jan 22, 2020 6.588 6.632 6.527 6.571 59,310 -0.02(-0.26%)
Jan 21, 2020 6.536 6.623 6.466 6.588 75,927 +0.05(+0.80%)
Jan 17, 2020 6.701 6.710 6.514 6.536 94,796 -0.14(-2.09%)
Jan 16, 2020 6.588 6.698 6.545 6.675 85,557 +0.09(+1.32%)
Jan 15, 2020 6.562 6.658 6.553 6.588 68,292 +0.03(+0.53%)
Jan 14, 2020 6.536 6.632 6.475 6.553 93,749 +0.03(+0.53%)
Jan 13, 2020 6.423 6.588 6.388 6.518 93,961 +0.06(+0.94%)
Jan 10, 2020 6.562 6.562 6.431 6.458 65,380 -0.06(-0.93%)
Jan 09, 2020 6.527 6.562 6.388 6.518 119,925 +0.02(+0.27%)
Jan 08, 2020 6.649 6.684 6.484 6.501 76,357 -0.16(-2.35%)
Jan 07, 2020 6.606 6.693 6.536 6.658 67,823 +0.03(+0.53%)
Jan 06, 2020 6.571 6.736 6.518 6.623 132,601 +0.01(+0.13%)
Jan 03, 2020 6.571 6.719 6.571 6.614 69,746 +0.02(+0.26%)
Jan 02, 2020 6.797 6.797 6.423 6.597 215,265 -0.13(-1.94%)
Dec 31, 2019 6.858 6.912 6.701 6.727 97,898 -0.09(-1.28%)
Dec 30, 2019 6.928 6.962 6.788 6.814 114,680 -0.12(-1.76%)
Dec 27, 2019 6.988 7.032 6.884 6.936 85,029 -0.10(-1.36%)
Dec 26, 2019 7.015 7.093 6.971 7.032 68,733 +0.03(+0.50%)
Dec 24, 2019 7.032 7.049 6.962 6.997 78,020 -0.04(-0.62%)
Dec 23, 2019 7.058 7.119 6.971 7.041 76,906 -0.03(-0.37%)
Dec 20, 2019 7.058 7.084 6.980 7.067 183,732 +0.02(+0.25%)
Dec 19, 2019 7.067 7.136 7.006 7.049 74,654 -0.03(-0.49%)
Dec 18, 2019 7.015 7.110 6.945 7.084 104,955 +0.10(+1.37%)
Dec 17, 2019 7.075 7.128 6.945 6.988 90,278 -0.07(-0.99%)
Dec 16, 2019 6.962 7.119 6.954 7.058 201,266 +0.09(+1.25%)
Dec 13, 2019 7.189 7.242 6.949 6.971 149,950 -0.26(-3.61%)
Dec 12, 2019 7.102 7.276 6.980 7.232 181,760 +0.15(+2.09%)
Dec 11, 2019 7.345 7.415 7.001 7.084 190,195 -0.25(-3.44%)
Dec 10, 2019 7.319 7.397 7.293 7.337 122,994 +0.04(+0.60%)
Dec 09, 2019 7.250 7.432 7.250 7.293 169,922 +0.03(+0.36%)
Dec 06, 2019 7.206 7.310 7.180 7.267 160,866 +0.10(+1.34%)
Dec 05, 2019 7.197 7.241 7.145 7.171 97,420 -0.03(-0.36%)
Dec 04, 2019 7.241 7.284 7.180 7.197 152,491 -0.03(-0.48%)
Dec 03, 2019 7.075 7.328 7.075 7.232 189,998 +0.10(+1.47%)
Dec 02, 2019 7.049 7.154 6.971 7.128 150,045 +0.09(+1.24%)
Nov 29, 2019 7.154 7.162 6.962 7.041 171,896 -0.18(-2.53%)
Nov 27, 2019 7.136 7.258 7.106 7.223 216,939 +0.08(+1.10%)
Nov 26, 2019 7.215 7.267 7.128 7.145 142,677 -0.07(-0.97%)
Nov 25, 2019 7.215 7.293 7.154 7.215 124,814 +0.00(+0.00%)
Nov 22, 2019 7.241 7.319 7.180 7.215 146,273 -0.03(-0.36%)
Nov 21, 2019 7.267 7.380 7.215 7.241 143,507 -0.03(-0.36%)
Nov 20, 2019 7.223 7.310 7.223 7.267 144,449 +0.03(+0.36%)
Nov 19, 2019 7.267 7.293 7.180 7.241 109,648 -0.01(-0.12%)
Nov 18, 2019 7.180 7.302 7.180 7.250 83,491 +0.02(+0.24%)
Nov 15, 2019 7.041 7.241 7.041 7.232 169,024 +0.17(+2.40%)
Nov 14, 2019 7.011 7.209 7.011 7.062 212,928 +0.01(+0.12%)
Nov 13, 2019 6.752 7.088 6.692 7.054 200,450 +0.19(+2.76%)
Nov 12, 2019 6.873 7.028 6.812 6.864 279,198 +0.05(+0.76%)
Nov 11, 2019 6.338 7.019 6.278 6.812 493,080 +0.60(+9.72%)
Nov 08, 2019 6.053 6.318 5.907 6.209 335,490 +0.32(+5.42%)
Nov 07, 2019 6.243 6.243 5.881 5.890 181,367 -0.28(-4.48%)
Nov 06, 2019 6.053 6.252 6.053 6.166 114,035 +0.10(+1.71%)
Nov 05, 2019 6.295 6.321 6.053 6.062 170,869 -0.22(-3.57%)
Nov 04, 2019 6.390 6.450 6.256 6.286 224,286 -0.09(-1.49%)
Nov 01, 2019 6.433 6.536 6.364 6.381 231,700 -0.04(-0.67%)
Oct 31, 2019 6.614 6.666 6.397 6.424 159,817 -0.19(-2.87%)
Oct 30, 2019 6.545 6.666 6.545 6.614 123,243 +0.10(+1.59%)
Oct 29, 2019 6.511 6.545 6.476 6.511 157,740 +0.01(+0.13%)
Oct 28, 2019 6.424 6.519 6.424 6.502 116,190 +0.09(+1.48%)
Oct 25, 2019 6.528 6.597 6.398 6.407 85,583 -0.12(-1.85%)
Oct 24, 2019 6.623 6.623 6.450 6.528 125,127 -0.04(-0.66%)
Oct 23, 2019 6.597 6.674 6.554 6.571 126,323 +0.00(+0.00%)
Oct 22, 2019 6.459 6.722 6.459 6.571 136,123 +0.11(+1.74%)
Oct 21, 2019 6.450 6.588 6.381 6.459 187,042 +0.05(+0.81%)
Oct 18, 2019 6.312 6.467 6.260 6.407 206,535 +0.05(+0.81%)
Oct 17, 2019 6.433 6.433 6.260 6.355 148,440 -0.05(-0.81%)
Oct 16, 2019 6.347 6.459 6.338 6.407 118,925 +0.03(+0.41%)
Oct 15, 2019 6.511 6.580 6.355 6.381 136,020 -0.15(-2.25%)
Oct 14, 2019 6.329 6.588 6.278 6.528 202,707 +0.22(+3.42%)
Oct 11, 2019 6.545 6.614 6.304 6.312 324,589 -0.20(-3.05%)
Oct 10, 2019 6.623 6.648 6.433 6.511 167,979 -0.11(-1.69%)
Oct 09, 2019 6.614 6.743 6.580 6.623 187,821 +0.04(+0.66%)
Oct 08, 2019 6.424 6.666 6.424 6.580 113,493 +0.08(+1.19%)
Oct 07, 2019 6.416 6.588 6.381 6.502 148,476 +0.05(+0.80%)
Oct 04, 2019 6.398 6.502 6.252 6.450 396,488 +0.05(+0.81%)
Oct 03, 2019 6.545 6.580 6.209 6.398 220,405 -0.15(-2.24%)
Oct 02, 2019 6.407 6.554 6.364 6.545 205,923 +0.17(+2.71%)
Oct 01, 2019 6.459 6.545 6.364 6.373 138,096 -0.06(-0.94%)
Sep 30, 2019 6.260 6.476 6.209 6.433 314,531 +0.18(+2.90%)
Sep 27, 2019 6.407 6.468 6.235 6.252 180,443 -0.21(-3.20%)
Sep 26, 2019 6.329 6.545 6.252 6.459 170,287 +0.15(+2.32%)
Sep 25, 2019 6.502 6.554 6.230 6.312 155,924 -0.19(-2.92%)
Sep 24, 2019 6.597 6.597 6.430 6.502 264,464 -0.05(-0.79%)
Sep 23, 2019 6.459 6.597 6.398 6.554 66,318 +0.07(+1.06%)
Sep 20, 2019 6.450 6.523 6.334 6.485 182,183 +0.02(+0.27%)
Sep 19, 2019 6.407 6.562 6.398 6.467 136,086 +0.06(+0.94%)
Sep 18, 2019 6.554 6.562 6.325 6.407 172,745 -0.15(-2.24%)
Sep 17, 2019 6.631 6.666 6.442 6.554 118,241 -0.05(-0.78%)
Sep 16, 2019 6.373 6.678 6.338 6.605 406,587 +0.22(+3.51%)
Sep 13, 2019 6.416 6.537 6.355 6.381 139,159 -0.02(-0.27%)
Sep 12, 2019 6.373 6.554 6.312 6.398 240,300 +0.03(+0.54%)
Sep 11, 2019 6.079 6.398 6.053 6.364 246,217 +0.24(+3.94%)
Sep 10, 2019 5.898 6.252 5.898 6.122 227,365 +0.21(+3.50%)
Sep 09, 2019 6.088 6.140 5.864 5.916 461,914 -0.22(-3.52%)
Sep 06, 2019 6.174 6.235 6.131 6.131 223,583 -0.02(-0.28%)
Sep 05, 2019 6.217 6.442 6.131 6.148 246,475 -0.07(-1.11%)
Sep 04, 2019 6.114 6.261 6.071 6.217 145,811 +0.16(+2.56%)
Sep 03, 2019 6.097 6.204 5.941 6.062 213,655 -0.11(-1.82%)
Aug 30, 2019 6.355 6.355 6.071 6.174 168,962 -0.13(-2.05%)
Aug 29, 2019 6.243 6.347 6.174 6.304 104,119 +0.09(+1.39%)
Aug 28, 2019 6.312 6.467 6.174 6.217 199,963 -0.09(-1.37%)
Aug 27, 2019 6.373 6.462 6.148 6.304 326,950 -0.06(-0.95%)
Aug 26, 2019 6.278 6.467 6.148 6.364 244,937 +0.11(+1.79%)
Aug 23, 2019 6.329 6.502 6.226 6.252 260,692 -0.09(-1.49%)
Aug 22, 2019 6.459 6.502 6.329 6.347 147,219 -0.09(-1.34%)
Aug 21, 2019 6.407 6.554 6.355 6.433 185,420 +0.02(+0.27%)
Aug 20, 2019 6.243 6.485 6.217 6.416 169,266 +0.15(+2.34%)
Aug 19, 2019 6.166 6.338 6.148 6.269 153,510 +0.10(+1.68%)
Aug 16, 2019 6.071 6.260 6.036 6.166 233,440 +0.10(+1.71%)
Aug 15, 2019 6.183 6.191 5.976 6.062 308,193 -0.06(-1.06%)
Aug 14, 2019 6.425 6.494 6.076 6.127 309,116 -0.32(-5.03%)
Aug 13, 2019 6.135 6.664 6.135 6.451 525,948 +0.31(+5.00%)
Aug 12, 2019 6.255 6.263 6.041 6.144 279,901 -0.11(-1.77%)
Aug 09, 2019 6.229 6.442 6.195 6.255 439,581 +0.15(+2.52%)
Aug 08, 2019 6.033 6.204 5.760 6.101 605,357 +0.12(+2.00%)
Aug 07, 2019 5.640 6.110 5.581 5.982 428,422 +0.21(+3.70%)
Aug 06, 2019 6.502 6.562 5.743 5.768 818,120 -0.71(-10.94%)
Aug 05, 2019 8.448 8.448 6.400 6.477 842,788 -2.62(-28.80%)
Aug 02, 2019 9.267 9.284 9.028 9.096 166,293 -0.20(-2.11%)
Aug 01, 2019 9.446 9.523 9.241 9.293 220,451 -0.11(-1.18%)
Jul 31, 2019 9.600 9.770 9.395 9.403 331,388 -0.14(-1.43%)
Jul 30, 2019 9.233 9.608 9.203 9.540 351,738 +0.31(+3.33%)
Jul 29, 2019 9.233 9.258 9.101 9.233 188,657 +0.03(+0.28%)
Jul 26, 2019 9.054 9.267 9.020 9.207 266,725 +0.15(+1.70%)
Jul 25, 2019 9.139 9.199 9.045 9.054 176,618 -0.08(-0.84%)
Jul 24, 2019 9.020 9.241 8.977 9.130 231,328 +0.05(+0.56%)
Jul 23, 2019 9.165 9.209 8.849 9.079 259,528 -0.08(-0.84%)
Jul 22, 2019 9.327 9.352 9.011 9.156 336,119 -0.15(-1.65%)
Jul 19, 2019 9.506 9.566 9.301 9.310 199,340 -0.22(-2.33%)
Jul 18, 2019 9.523 9.549 9.318 9.531 160,316 +0.00(+0.00%)
Jul 17, 2019 9.531 9.531 9.378 9.531 306,138 +0.00(+0.00%)
Jul 16, 2019 9.531 9.651 9.369 9.531 433,773 -0.04(-0.45%)
Jul 15, 2019 9.472 9.583 9.254 9.574 268,824 +0.11(+1.17%)
Jul 12, 2019 9.728 9.805 9.403 9.463 307,742 -0.24(-2.46%)
Jul 11, 2019 9.557 9.711 9.344 9.702 421,208 +0.13(+1.34%)
Jul 10, 2019 9.762 9.830 9.566 9.574 341,100 -0.15(-1.49%)
Jul 09, 2019 10.20 10.22 9.489 9.719 505,836 -0.44(-4.29%)
Jul 08, 2019 10.10 10.18 9.967 10.15 590,492 +0.09(+0.85%)
Jul 05, 2019 9.950 10.17 9.745 10.07 438,175 +0.20(+2.08%)
Jul 03, 2019 9.770 10.03 9.745 9.864 419,893 +0.14(+1.40%)
Jul 02, 2019 9.557 9.805 9.386 9.728 421,421 +0.21(+2.24%)
Jul 01, 2019 9.130 9.659 9.130 9.514 529,645 +0.43(+4.69%)
Jun 28, 2019 8.951 9.207 8.934 9.088 2,417,170 +0.16(+1.82%)
Jun 27, 2019 8.840 9.011 8.789 8.926 332,077 +0.15(+1.65%)
Jun 26, 2019 9.301 9.321 8.577 8.781 469,904 -0.51(-5.51%)
Jun 25, 2019 9.386 9.386 9.216 9.293 279,713 -0.01(-0.09%)
Jun 24, 2019 9.267 9.318 9.104 9.301 276,533 +0.09(+0.93%)
Jun 21, 2019 9.190 9.293 9.004 9.216 334,578 +0.02(+0.19%)
Jun 20, 2019 8.951 9.293 8.899 9.199 441,343 +0.35(+3.95%)
Jun 19, 2019 8.490 8.849 8.354 8.849 373,720 +0.37(+4.33%)
Jun 18, 2019 8.362 8.516 8.345 8.482 177,577 +0.16(+1.95%)
Jun 17, 2019 8.354 8.397 8.243 8.320 141,727 -0.02(-0.20%)
Jun 14, 2019 8.388 8.431 8.303 8.337 176,488 -0.02(-0.20%)
Jun 13, 2019 8.260 8.439 8.243 8.354 192,293 +0.11(+1.35%)
Jun 12, 2019 8.047 8.320 8.047 8.243 207,352 +0.20(+2.44%)
Jun 11, 2019 7.944 8.089 7.812 8.047 177,159 +0.09(+1.07%)
Jun 10, 2019 8.192 8.269 7.782 7.961 251,448 -0.23(-2.81%)
Jun 07, 2019 8.362 8.456 8.136 8.192 228,990 -0.16(-1.94%)
Jun 06, 2019 8.209 8.431 8.192 8.354 325,074 +0.17(+2.09%)
Jun 05, 2019 8.124 8.253 8.047 8.183 258,726 +0.08(+0.95%)
Jun 04, 2019 8.089 8.149 8.021 8.106 155,361 +0.03(+0.32%)
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.