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 )

15.82 +0.11 (+0.70%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Apr 30, 2020 6.937 7.169 6.865 7.044 119,043 -0.04(-0.51%)
Apr 29, 2020 7.214 7.321 7.071 7.080 180,215 +0.00(+0.00%)
Apr 28, 2020 7.241 7.285 6.990 7.080 147,968 -0.04(-0.50%)
Apr 27, 2020 6.982 7.232 6.937 7.116 117,435 +0.19(+2.71%)
Apr 24, 2020 6.946 7.035 6.696 6.928 120,032 -0.04(-0.64%)
Apr 23, 2020 7.134 7.187 6.946 6.973 121,803 -0.13(-1.76%)
Apr 22, 2020 7.107 7.250 7.017 7.098 175,036 +0.04(+0.63%)
Apr 21, 2020 7.035 7.160 6.901 7.053 161,871 -0.12(-1.62%)
Apr 20, 2020 7.053 7.366 7.053 7.169 210,975 -0.21(-2.91%)
Apr 17, 2020 7.429 7.545 7.321 7.384 187,823 +0.06(+0.85%)
Apr 16, 2020 7.357 7.375 7.129 7.321 122,452 -0.03(-0.36%)
Apr 15, 2020 6.937 7.531 6.794 7.348 209,335 +0.34(+4.85%)
Apr 14, 2020 7.205 7.232 6.973 7.008 145,327 -0.01(-0.13%)
Apr 13, 2020 7.071 7.153 6.919 7.017 122,756 -0.11(-1.51%)
Apr 09, 2020 7.071 7.223 7.008 7.125 225,634 +0.17(+2.44%)
Apr 08, 2020 6.740 7.044 6.642 6.955 263,423 +0.25(+3.73%)
Apr 07, 2020 6.409 6.785 6.383 6.704 146,077 +0.26(+4.02%)
Apr 06, 2020 6.177 6.544 6.061 6.445 166,549 +0.41(+6.81%)
Apr 03, 2020 6.240 6.356 5.872 6.034 195,542 -0.21(-3.43%)
Apr 02, 2020 6.240 6.374 6.083 6.249 155,518 +0.04(+0.72%)
Apr 01, 2020 6.186 6.472 6.106 6.204 153,287 -0.21(-3.34%)
Mar 31, 2020 6.409 6.539 6.177 6.418 224,494 +0.05(+0.84%)
Mar 30, 2020 6.159 6.454 5.864 6.365 184,918 +0.23(+3.79%)
Mar 27, 2020 5.712 6.302 5.453 6.132 128,310 +0.28(+4.73%)
Mar 26, 2020 5.560 6.168 5.560 5.855 151,765 +0.29(+5.31%)
Mar 25, 2020 5.650 5.873 5.417 5.560 162,837 -0.06(-1.11%)
Mar 24, 2020 5.936 6.150 5.417 5.623 203,126 -0.07(-1.26%)
Mar 23, 2020 5.936 6.025 5.390 5.694 172,358 -0.11(-1.92%)
Mar 20, 2020 5.638 6.102 5.373 5.806 257,207 +0.14(+2.50%)
Mar 19, 2020 5.444 6.177 5.179 5.665 186,032 +0.22(+4.06%)
Mar 18, 2020 5.329 5.718 5.214 5.444 136,913 -0.40(-6.81%)
Mar 17, 2020 4.922 5.841 4.825 5.841 199,727 +0.97(+19.96%)
Mar 16, 2020 4.860 5.214 4.297 4.869 168,623 -0.34(-6.61%)
Mar 13, 2020 4.737 5.461 4.737 5.214 233,897 +0.06(+1.20%)
Mar 12, 2020 4.065 5.258 4.065 5.152 192,774 -0.04(-0.85%)
Mar 11, 2020 5.134 5.347 5.134 5.196 207,697 -0.09(-1.67%)
Mar 10, 2020 5.400 5.417 5.011 5.285 166,199 +0.33(+6.60%)
Mar 09, 2020 5.576 5.576 4.913 4.958 133,651 -1.00(-16.77%)
Mar 06, 2020 6.009 6.036 5.771 5.956 92,336 -0.20(-3.30%)
Mar 05, 2020 6.292 6.389 6.080 6.160 59,928 -0.24(-3.73%)
Mar 04, 2020 6.469 6.533 6.266 6.398 76,077 +0.03(+0.42%)
Mar 03, 2020 6.433 6.646 6.195 6.372 107,295 -0.05(-0.83%)
Mar 02, 2020 6.151 6.442 6.132 6.425 101,939 +0.31(+5.06%)
Feb 28, 2020 6.266 6.283 6.009 6.115 105,010 -0.26(-4.02%)
Feb 27, 2020 6.548 6.628 6.345 6.372 79,514 -0.27(-4.12%)
Feb 26, 2020 6.955 6.981 6.566 6.646 89,604 -0.27(-3.84%)
Feb 25, 2020 6.999 6.999 6.813 6.911 63,784 -0.08(-1.14%)
Feb 24, 2020 7.238 7.273 6.964 6.990 74,274 -0.39(-5.27%)
Feb 21, 2020 7.397 7.414 7.291 7.379 70,384 -0.02(-0.24%)
Feb 20, 2020 7.264 7.414 7.123 7.397 114,046 +0.10(+1.33%)
Feb 19, 2020 7.087 7.370 7.087 7.300 224,817 +0.22(+3.12%)
Feb 18, 2020 6.937 7.140 6.928 7.079 159,143 +0.14(+2.04%)
Feb 14, 2020 6.990 7.123 6.911 6.937 82,831 -0.06(-0.88%)
Feb 13, 2020 6.725 7.061 6.725 6.999 96,186 +0.25(+3.66%)
Feb 12, 2020 6.681 6.769 6.610 6.752 71,407 +0.07(+1.06%)
Feb 11, 2020 6.699 6.778 6.646 6.681 35,247 +0.03(+0.40%)
Feb 10, 2020 6.707 6.752 6.637 6.654 58,114 -0.05(-0.79%)
Feb 07, 2020 6.716 6.770 6.654 6.707 80,115 -0.03(-0.39%)
Feb 06, 2020 6.699 6.805 6.654 6.734 70,197 +0.04(+0.66%)
Feb 05, 2020 6.557 6.707 6.495 6.690 63,148 +0.19(+2.85%)
Feb 04, 2020 6.566 6.707 6.487 6.504 97,643 -0.03(-0.41%)
Feb 03, 2020 6.380 6.619 6.380 6.531 97,238 +0.14(+2.21%)
Jan 31, 2020 6.504 6.557 6.372 6.389 85,886 -0.15(-2.30%)
Jan 30, 2020 6.416 6.540 6.380 6.540 48,852 +0.10(+1.51%)
Jan 29, 2020 6.487 6.487 6.372 6.442 104,964 +0.00(+0.00%)
Jan 28, 2020 6.460 6.531 6.425 6.442 66,085 -0.02(-0.27%)
Jan 27, 2020 6.389 6.522 6.372 6.460 101,826 -0.02(-0.27%)
Jan 24, 2020 6.628 6.663 6.460 6.478 77,286 -0.15(-2.27%)
Jan 23, 2020 6.637 6.663 6.495 6.628 100,037 -0.04(-0.66%)
Jan 22, 2020 6.690 6.735 6.628 6.672 58,408 -0.02(-0.26%)
Jan 21, 2020 6.637 6.725 6.566 6.690 74,773 +0.05(+0.80%)
Jan 17, 2020 6.805 6.813 6.615 6.637 93,355 -0.14(-2.09%)
Jan 16, 2020 6.690 6.801 6.646 6.778 84,257 +0.09(+1.32%)
Jan 15, 2020 6.663 6.760 6.654 6.690 67,254 +0.04(+0.53%)
Jan 14, 2020 6.637 6.734 6.575 6.654 92,324 +0.04(+0.53%)
Jan 13, 2020 6.522 6.690 6.487 6.619 92,533 +0.06(+0.94%)
Jan 10, 2020 6.663 6.663 6.531 6.557 64,386 -0.06(-0.93%)
Jan 09, 2020 6.628 6.663 6.487 6.619 118,102 +0.02(+0.27%)
Jan 08, 2020 6.752 6.787 6.584 6.601 75,196 -0.16(-2.35%)
Jan 07, 2020 6.707 6.796 6.637 6.760 66,792 +0.04(+0.53%)
Jan 06, 2020 6.672 6.840 6.619 6.725 130,586 +0.01(+0.13%)
Jan 03, 2020 6.672 6.822 6.672 6.716 68,686 +0.02(+0.26%)
Jan 02, 2020 6.902 6.902 6.522 6.699 211,993 -0.13(-1.94%)
Dec 31, 2019 6.964 7.019 6.805 6.831 96,410 -0.09(-1.28%)
Dec 30, 2019 7.034 7.070 6.893 6.920 112,937 -0.12(-1.76%)
Dec 27, 2019 7.096 7.140 6.990 7.043 83,736 -0.10(-1.36%)
Dec 26, 2019 7.123 7.202 7.079 7.140 67,688 +0.04(+0.50%)
Dec 24, 2019 7.140 7.158 7.070 7.105 76,834 -0.04(-0.62%)
Dec 23, 2019 7.167 7.229 7.079 7.149 75,737 -0.03(-0.37%)
Dec 20, 2019 7.167 7.193 7.087 7.176 180,939 +0.02(+0.25%)
Dec 19, 2019 7.176 7.247 7.114 7.158 73,519 -0.04(-0.49%)
Dec 18, 2019 7.123 7.220 7.052 7.193 103,360 +0.10(+1.37%)
Dec 17, 2019 7.185 7.238 7.052 7.096 88,905 -0.07(-0.99%)
Dec 16, 2019 7.070 7.229 7.061 7.167 198,207 +0.09(+1.25%)
Dec 13, 2019 7.300 7.354 7.057 7.079 147,671 -0.27(-3.61%)
Dec 12, 2019 7.211 7.388 7.088 7.344 178,997 +0.15(+2.09%)
Dec 11, 2019 7.459 7.529 7.110 7.193 187,304 -0.26(-3.44%)
Dec 10, 2019 7.432 7.512 7.406 7.450 121,125 +0.04(+0.60%)
Dec 09, 2019 7.361 7.547 7.361 7.406 167,340 +0.03(+0.36%)
Dec 06, 2019 7.317 7.423 7.291 7.379 158,421 +0.10(+1.33%)
Dec 05, 2019 7.308 7.353 7.255 7.282 95,939 -0.03(-0.36%)
Dec 04, 2019 7.353 7.397 7.291 7.308 150,174 -0.04(-0.48%)
Dec 03, 2019 7.185 7.441 7.185 7.344 187,111 +0.11(+1.47%)
Dec 02, 2019 7.158 7.264 7.079 7.238 147,765 +0.09(+1.24%)
Nov 29, 2019 7.264 7.273 7.070 7.149 169,284 -0.19(-2.53%)
Nov 27, 2019 7.247 7.370 7.216 7.335 213,642 +0.08(+1.10%)
Nov 26, 2019 7.326 7.379 7.238 7.255 140,509 -0.07(-0.96%)
Nov 25, 2019 7.326 7.406 7.264 7.326 122,917 +0.00(+0.00%)
Nov 22, 2019 7.353 7.432 7.291 7.326 144,050 -0.03(-0.36%)
Nov 21, 2019 7.379 7.494 7.326 7.353 141,326 -0.03(-0.36%)
Nov 20, 2019 7.335 7.423 7.335 7.379 142,254 +0.03(+0.36%)
Nov 19, 2019 7.379 7.406 7.291 7.353 107,982 -0.01(-0.12%)
Nov 18, 2019 7.291 7.414 7.291 7.361 82,222 +0.02(+0.24%)
Nov 15, 2019 7.149 7.353 7.149 7.344 166,455 +0.17(+2.40%)
Nov 14, 2019 7.119 7.320 7.119 7.171 209,691 +0.01(+0.12%)
Nov 13, 2019 6.856 7.198 6.795 7.163 197,403 +0.19(+2.76%)
Nov 12, 2019 6.979 7.136 6.917 6.970 274,954 +0.05(+0.76%)
Nov 11, 2019 6.436 7.128 6.375 6.917 485,586 +0.61(+9.72%)
Nov 08, 2019 6.147 6.416 5.998 6.305 330,391 +0.32(+5.42%)
Nov 07, 2019 6.340 6.340 5.972 5.981 178,611 -0.28(-4.48%)
Nov 06, 2019 6.147 6.348 6.147 6.261 112,302 +0.11(+1.71%)
Nov 05, 2019 6.392 6.418 6.147 6.156 168,272 -0.23(-3.57%)
Nov 04, 2019 6.488 6.550 6.353 6.383 220,878 -0.10(-1.49%)
Nov 01, 2019 6.532 6.637 6.462 6.480 228,179 -0.04(-0.67%)
Oct 31, 2019 6.716 6.769 6.496 6.523 157,388 -0.19(-2.87%)
Oct 30, 2019 6.646 6.769 6.646 6.716 121,370 +0.11(+1.59%)
Oct 29, 2019 6.611 6.646 6.576 6.611 155,343 +0.01(+0.13%)
Oct 28, 2019 6.523 6.620 6.523 6.602 114,424 +0.10(+1.48%)
Oct 25, 2019 6.628 6.699 6.497 6.506 84,282 -0.12(-1.85%)
Oct 24, 2019 6.725 6.725 6.550 6.628 123,225 -0.04(-0.66%)
Oct 23, 2019 6.699 6.777 6.655 6.672 124,403 +0.00(+0.00%)
Oct 22, 2019 6.558 6.826 6.558 6.672 134,054 +0.11(+1.74%)
Oct 21, 2019 6.550 6.690 6.480 6.558 184,199 +0.05(+0.81%)
Oct 18, 2019 6.410 6.567 6.357 6.506 203,396 +0.05(+0.81%)
Oct 17, 2019 6.532 6.532 6.357 6.453 146,184 -0.05(-0.81%)
Oct 16, 2019 6.445 6.558 6.436 6.506 117,118 +0.03(+0.41%)
Oct 15, 2019 6.611 6.681 6.453 6.480 133,953 -0.15(-2.25%)
Oct 14, 2019 6.427 6.690 6.375 6.628 199,627 +0.22(+3.42%)
Oct 11, 2019 6.646 6.716 6.401 6.410 319,656 -0.20(-3.05%)
Oct 10, 2019 6.725 6.751 6.532 6.611 165,426 -0.11(-1.69%)
Oct 09, 2019 6.716 6.847 6.681 6.725 184,966 +0.04(+0.66%)
Oct 08, 2019 6.523 6.769 6.523 6.681 111,768 +0.08(+1.19%)
Oct 07, 2019 6.515 6.690 6.480 6.602 146,219 +0.05(+0.80%)
Oct 04, 2019 6.497 6.602 6.348 6.550 390,462 +0.05(+0.81%)
Oct 03, 2019 6.646 6.681 6.305 6.497 217,055 -0.15(-2.24%)
Oct 02, 2019 6.506 6.655 6.462 6.646 202,793 +0.18(+2.71%)
Oct 01, 2019 6.558 6.646 6.462 6.471 135,997 -0.06(-0.94%)
Sep 30, 2019 6.357 6.576 6.305 6.532 309,751 +0.18(+2.90%)
Sep 27, 2019 6.506 6.568 6.331 6.348 177,701 -0.21(-3.20%)
Sep 26, 2019 6.427 6.646 6.348 6.558 167,699 +0.15(+2.32%)
Sep 25, 2019 6.602 6.655 6.326 6.410 153,554 -0.19(-2.92%)
Sep 24, 2019 6.699 6.699 6.529 6.602 260,445 -0.05(-0.79%)
Sep 23, 2019 6.558 6.699 6.497 6.655 65,310 +0.07(+1.06%)
Sep 20, 2019 6.550 6.624 6.432 6.585 179,414 +0.02(+0.27%)
Sep 19, 2019 6.506 6.664 6.497 6.567 134,018 +0.06(+0.94%)
Sep 18, 2019 6.655 6.664 6.423 6.506 170,120 -0.15(-2.24%)
Sep 17, 2019 6.734 6.769 6.541 6.655 116,444 -0.05(-0.78%)
Sep 16, 2019 6.471 6.781 6.436 6.707 400,407 +0.23(+3.51%)
Sep 13, 2019 6.515 6.638 6.453 6.480 137,044 -0.02(-0.27%)
Sep 12, 2019 6.471 6.655 6.410 6.497 236,648 +0.04(+0.54%)
Sep 11, 2019 6.173 6.497 6.147 6.462 242,475 +0.25(+3.94%)
Sep 10, 2019 5.989 6.348 5.989 6.217 223,910 +0.21(+3.50%)
Sep 09, 2019 6.182 6.234 5.954 6.007 454,894 -0.22(-3.52%)
Sep 06, 2019 6.269 6.331 6.226 6.226 220,184 -0.02(-0.28%)
Sep 05, 2019 6.313 6.541 6.226 6.243 242,729 -0.07(-1.11%)
Sep 04, 2019 6.208 6.358 6.164 6.313 143,595 +0.16(+2.56%)
Sep 03, 2019 6.191 6.300 6.033 6.156 210,407 -0.11(-1.82%)
Aug 30, 2019 6.453 6.453 6.164 6.269 166,394 -0.13(-2.05%)
Aug 29, 2019 6.340 6.445 6.269 6.401 102,536 +0.09(+1.39%)
Aug 28, 2019 6.410 6.567 6.269 6.313 196,923 -0.09(-1.37%)
Aug 27, 2019 6.471 6.561 6.243 6.401 321,981 -0.06(-0.95%)
Aug 26, 2019 6.375 6.567 6.243 6.462 241,214 +0.11(+1.79%)
Aug 23, 2019 6.427 6.602 6.322 6.348 256,730 -0.10(-1.49%)
Aug 22, 2019 6.558 6.602 6.427 6.445 144,981 -0.09(-1.34%)
Aug 21, 2019 6.506 6.655 6.453 6.532 182,602 +0.02(+0.27%)
Aug 20, 2019 6.340 6.585 6.313 6.515 166,694 +0.15(+2.34%)
Aug 19, 2019 6.261 6.436 6.243 6.366 151,177 +0.11(+1.68%)
Aug 16, 2019 6.164 6.357 6.129 6.261 229,892 +0.11(+1.71%)
Aug 15, 2019 6.278 6.287 6.068 6.156 303,509 -0.07(-1.06%)
Aug 14, 2019 6.525 6.594 6.169 6.221 304,418 -0.33(-5.03%)
Aug 13, 2019 6.230 6.767 6.230 6.551 517,954 +0.31(+5.00%)
Aug 12, 2019 6.351 6.360 6.135 6.239 275,646 -0.11(-1.77%)
Aug 09, 2019 6.325 6.542 6.291 6.351 432,900 +0.16(+2.52%)
Aug 08, 2019 6.126 6.299 5.849 6.195 596,156 +0.12(+2.00%)
Aug 07, 2019 5.727 6.204 5.667 6.074 421,910 +0.22(+3.70%)
Aug 06, 2019 6.603 6.663 5.831 5.857 805,685 -0.72(-10.94%)
Aug 05, 2019 8.578 8.578 6.499 6.577 829,978 -2.66(-28.80%)
Aug 02, 2019 9.410 9.427 9.167 9.237 163,765 -0.20(-2.11%)
Aug 01, 2019 9.592 9.670 9.384 9.436 217,100 -0.11(-1.18%)
Jul 31, 2019 9.748 9.921 9.540 9.549 326,352 -0.14(-1.43%)
Jul 30, 2019 9.375 9.757 9.345 9.687 346,392 +0.31(+3.33%)
Jul 29, 2019 9.375 9.401 9.241 9.375 185,790 +0.03(+0.28%)
Jul 26, 2019 9.193 9.410 9.159 9.349 262,671 +0.16(+1.70%)
Jul 25, 2019 9.280 9.341 9.185 9.193 173,934 -0.08(-0.84%)
Jul 24, 2019 9.159 9.384 9.115 9.271 227,812 +0.05(+0.56%)
Jul 23, 2019 9.306 9.351 8.985 9.219 255,584 -0.08(-0.84%)
Jul 22, 2019 9.471 9.497 9.150 9.297 331,011 -0.16(-1.65%)
Jul 19, 2019 9.653 9.713 9.445 9.453 196,311 -0.23(-2.33%)
Jul 18, 2019 9.670 9.696 9.462 9.679 157,879 +0.00(+0.00%)
Jul 17, 2019 9.679 9.679 9.523 9.679 301,485 +0.00(+0.00%)
Jul 16, 2019 9.679 9.800 9.514 9.679 427,180 -0.04(-0.45%)
Jul 15, 2019 9.618 9.731 9.397 9.722 264,738 +0.11(+1.17%)
Jul 12, 2019 9.878 9.956 9.549 9.609 303,064 -0.24(-2.46%)
Jul 11, 2019 9.705 9.861 9.488 9.852 414,806 +0.13(+1.34%)
Jul 10, 2019 9.913 9.982 9.713 9.722 335,915 -0.15(-1.49%)
Jul 09, 2019 10.35 10.38 9.635 9.869 498,147 -0.44(-4.29%)
Jul 08, 2019 10.26 10.34 10.12 10.31 581,517 +0.09(+0.85%)
Jul 05, 2019 10.10 10.33 9.895 10.22 431,515 +0.21(+2.08%)
Jul 03, 2019 9.921 10.19 9.895 10.02 413,511 +0.14(+1.40%)
Jul 02, 2019 9.705 9.956 9.531 9.878 415,016 +0.22(+2.24%)
Jul 01, 2019 9.271 9.809 9.271 9.661 521,595 +0.43(+4.69%)
Jun 28, 2019 9.089 9.349 9.072 9.228 2,380,431 +0.16(+1.82%)
Jun 27, 2019 8.977 9.150 8.925 9.063 327,030 +0.15(+1.65%)
Jun 26, 2019 9.445 9.465 8.710 8.916 462,762 -0.52(-5.51%)
Jun 25, 2019 9.531 9.531 9.358 9.436 275,462 -0.01(-0.09%)
Jun 24, 2019 9.410 9.462 9.244 9.445 272,330 +0.09(+0.93%)
Jun 21, 2019 9.332 9.436 9.143 9.358 329,493 +0.02(+0.19%)
Jun 20, 2019 9.089 9.436 9.036 9.341 434,635 +0.36(+3.95%)
Jun 19, 2019 8.621 8.985 8.483 8.985 368,040 +0.37(+4.33%)
Jun 18, 2019 8.492 8.647 8.474 8.613 174,878 +0.16(+1.95%)
Jun 17, 2019 8.483 8.526 8.370 8.448 139,573 -0.02(-0.20%)
Jun 14, 2019 8.518 8.561 8.431 8.466 173,806 -0.02(-0.20%)
Jun 13, 2019 8.388 8.569 8.370 8.483 189,370 +0.11(+1.35%)
Jun 12, 2019 8.171 8.448 8.171 8.370 204,200 +0.20(+2.44%)
Jun 11, 2019 8.067 8.214 7.933 8.171 174,466 +0.09(+1.07%)
Jun 10, 2019 8.318 8.396 7.902 8.084 247,626 -0.23(-2.81%)
Jun 07, 2019 8.492 8.587 8.262 8.318 225,509 -0.16(-1.94%)
Jun 06, 2019 8.336 8.561 8.318 8.483 320,133 +0.17(+2.09%)
Jun 05, 2019 8.249 8.381 8.171 8.310 254,793 +0.08(+0.95%)
Jun 04, 2019 8.214 8.275 8.145 8.232 153,000 +0.03(+0.32%)
Jun 03, 2019 8.136 8.266 7.993 8.206 272,163 +0.11(+1.39%)
May 31, 2019 8.102 8.222 7.928 8.093 170,344 -0.03(-0.43%)
May 30, 2019 8.145 8.180 7.963 8.128 281,109 +0.03(+0.43%)
May 29, 2019 8.128 8.128 7.824 8.093 241,354 -0.10(-1.16%)
May 28, 2019 8.223 8.266 8.067 8.188 113,154 +0.00(+0.00%)
May 24, 2019 8.344 8.370 8.058 8.188 130,643 -0.13(-1.56%)
May 23, 2019 8.526 8.526 8.041 8.318 251,361 -0.24(-2.83%)
May 22, 2019 8.751 8.769 8.474 8.561 249,625 -0.17(-1.98%)
May 21, 2019 8.561 8.786 8.561 8.734 231,760 +0.22(+2.54%)
May 20, 2019 8.336 8.569 8.275 8.518 191,232 +0.11(+1.34%)
May 17, 2019 8.535 8.535 8.232 8.405 174,845 -0.14(-1.67%)
May 16, 2019 8.703 8.789 8.462 8.548 230,183 -0.15(-1.78%)
May 15, 2019 8.625 8.814 8.556 8.703 254,780 +0.08(+0.90%)
May 14, 2019 8.685 8.685 8.273 8.625 441,769 +0.04(+0.50%)
May 13, 2019 8.384 8.599 8.359 8.582 362,278 +0.19(+2.25%)
May 10, 2019 7.980 8.496 7.980 8.393 338,743 +0.40(+5.06%)
May 09, 2019 8.075 8.169 7.886 7.989 253,302 -0.09(-1.17%)
May 08, 2019 7.825 8.333 7.825 8.083 436,789 +0.26(+3.30%)
May 07, 2019 7.473 7.877 7.473 7.825 193,528 +0.31(+4.12%)
May 06, 2019 7.679 8.048 7.241 7.516 461,875 -0.01(-0.11%)
May 03, 2019 7.473 7.567 7.404 7.525 155,359 +0.09(+1.16%)
May 02, 2019 7.413 7.482 7.318 7.439 66,383 +0.01(+0.12%)
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.