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

Gaslog Partners LP (NY: GLOP )

8.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 2023 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 (%)
Jan 29, 2016 5.093 5.180 4.853 4.972 880,655 +0.02(+0.35%)
Jan 28, 2016 4.554 4.972 4.417 4.954 981,973 +0.78(+18.55%)
Jan 27, 2016 4.207 4.415 4.120 4.179 427,540 +0.01(+0.33%)
Jan 26, 2016 4.071 4.172 4.005 4.165 449,841 +0.22(+5.46%)
Jan 25, 2016 3.856 4.148 3.835 3.949 173,505 +0.04(+0.98%)
Jan 22, 2016 3.824 4.165 3.800 3.911 502,904 +0.24(+6.64%)
Jan 21, 2016 3.442 3.737 3.442 3.668 362,785 +0.19(+5.50%)
Jan 20, 2016 3.633 3.633 3.330 3.477 726,194 -0.18(-5.03%)
Jan 19, 2016 3.988 3.988 3.650 3.661 406,281 -0.21(-5.39%)
Jan 15, 2016 3.828 3.869 3.869 3.869 278,720 -0.14(-3.47%)
Jan 14, 2016 3.963 4.078 3.727 4.009 540,959 +0.09(+2.22%)
Jan 13, 2016 4.217 4.297 3.880 3.922 337,343 -0.25(-5.92%)
Jan 12, 2016 4.321 4.328 3.932 4.168 483,227 -0.10(-2.44%)
Jan 11, 2016 4.346 4.474 4.015 4.273 417,698 -0.22(-4.80%)
Jan 08, 2016 4.586 4.714 4.450 4.488 301,903 -0.07(-1.45%)
Jan 07, 2016 4.850 4.899 4.540 4.554 292,296 -0.37(-7.49%)
Jan 06, 2016 5.010 5.010 4.860 4.923 164,531 -0.17(-3.28%)
Jan 05, 2016 4.989 5.107 4.832 5.090 426,775 +0.14(+2.74%)
Jan 04, 2016 4.909 5.156 4.846 4.954 413,420 +0.01(+0.21%)
Dec 31, 2015 4.600 4.944 4.944 4.944 979,116 +0.28(+6.04%)
Dec 30, 2015 4.707 4.780 4.607 4.662 574,558 -0.07(-1.47%)
Dec 29, 2015 4.749 4.832 4.645 4.732 1,276,438 -0.01(-0.22%)
Dec 28, 2015 4.798 4.832 4.697 4.742 758,384 -0.08(-1.59%)
Dec 24, 2015 4.832 4.819 4.819 4.819 242,190 +0.00(+0.07%)
Dec 23, 2015 4.492 4.832 4.492 4.815 687,400 +0.33(+7.28%)
Dec 22, 2015 4.433 4.624 4.349 4.488 1,033,322 +0.08(+1.89%)
Dec 21, 2015 4.700 4.700 4.287 4.405 972,121 -0.08(-1.71%)
Dec 18, 2015 4.520 4.613 4.217 4.481 1,548,969 -0.15(-3.16%)
Dec 17, 2015 5.156 5.156 4.568 4.627 1,067,631 -0.55(-10.67%)
Dec 16, 2015 5.170 5.180 5.034 5.180 442,567 +0.01(+0.20%)
Dec 15, 2015 4.972 5.180 4.871 5.170 548,081 +0.28(+5.76%)
Dec 14, 2015 5.264 5.302 4.763 4.888 735,375 -0.45(-8.46%)
Dec 11, 2015 5.688 5.691 5.330 5.340 387,740 -0.38(-6.63%)
Dec 10, 2015 5.740 5.841 5.650 5.719 353,747 -0.06(-1.02%)
Dec 09, 2015 5.566 6.112 5.566 5.778 508,378 +0.23(+4.07%)
Dec 08, 2015 5.528 5.778 5.427 5.552 318,584 -0.06(-1.11%)
Dec 07, 2015 5.653 5.705 5.246 5.615 694,036 -0.17(-3.00%)
Dec 04, 2015 5.813 5.924 5.643 5.789 343,680 -0.08(-1.42%)
Dec 03, 2015 6.063 6.105 5.862 5.872 337,079 -0.14(-2.31%)
Dec 02, 2015 6.157 6.157 5.966 6.011 266,648 -0.19(-3.03%)
Dec 01, 2015 6.338 6.345 6.178 6.199 355,769 -0.07(-1.05%)
Nov 30, 2015 6.251 6.425 6.147 6.265 362,209 +0.08(+1.24%)
Nov 27, 2015 6.220 6.230 6.042 6.188 54,533 -0.13(-1.98%)
Nov 25, 2015 6.015 6.314 6.314 6.314 540,470 +0.24(+4.01%)
Nov 24, 2015 5.643 6.101 5.636 6.070 629,611 +0.48(+8.58%)
Nov 23, 2015 5.688 5.691 5.476 5.590 378,746 -0.10(-1.77%)
Nov 20, 2015 5.712 5.844 5.597 5.691 452,217 -0.05(-0.79%)
Nov 19, 2015 5.695 5.761 5.458 5.736 742,566 +0.05(+0.92%)
Nov 18, 2015 5.705 5.743 5.580 5.684 543,959 +0.05(+0.93%)
Nov 17, 2015 5.813 5.816 5.554 5.632 488,568 -0.16(-2.76%)
Nov 16, 2015 5.733 5.900 5.643 5.792 262,120 +0.06(+1.03%)
Nov 13, 2015 5.476 5.816 5.476 5.733 289,262 +0.13(+2.23%)
Nov 12, 2015 5.636 5.740 5.563 5.608 334,887 -0.12(-2.12%)
Nov 11, 2015 5.875 5.875 5.643 5.729 238,721 -0.14(-2.37%)
Nov 10, 2015 5.962 6.084 5.834 5.869 231,628 -0.16(-2.60%)
Nov 09, 2015 6.213 6.220 5.879 6.025 422,265 -0.19(-3.13%)
Nov 06, 2015 6.140 6.258 6.084 6.220 209,667 -0.02(-0.28%)
Nov 05, 2015 6.320 6.351 6.049 6.237 466,138 -0.04(-0.62%)
Nov 04, 2015 6.476 6.496 6.178 6.276 257,576 -0.13(-2.06%)
Nov 03, 2015 6.350 6.520 6.350 6.408 528,556 +0.08(+1.28%)
Nov 02, 2015 6.269 6.432 6.269 6.327 325,593 +0.06(+0.92%)
Oct 30, 2015 6.266 6.462 6.107 6.269 431,140 +0.01(+0.11%)
Oct 29, 2015 6.313 6.598 6.215 6.262 530,204 +0.05(+0.76%)
Oct 28, 2015 5.985 6.357 5.985 6.215 358,012 +0.24(+4.02%)
Oct 27, 2015 6.032 6.086 5.880 5.975 512,444 -0.12(-2.00%)
Oct 26, 2015 6.266 6.303 5.927 6.096 358,124 -0.17(-2.76%)
Oct 23, 2015 6.334 6.347 6.256 6.269 265,993 -0.06(-1.02%)
Oct 22, 2015 6.364 6.449 6.266 6.334 385,577 +0.06(+0.92%)
Oct 21, 2015 6.367 6.486 6.266 6.276 339,399 -0.07(-1.07%)
Oct 20, 2015 6.323 6.476 6.242 6.344 323,583 -0.05(-0.74%)
Oct 19, 2015 6.432 6.503 6.313 6.391 160,877 -0.04(-0.58%)
Oct 16, 2015 6.327 6.451 6.293 6.428 471,992 +0.12(+1.82%)
Oct 15, 2015 6.290 6.411 6.205 6.313 383,200 -0.01(-0.11%)
Oct 14, 2015 6.093 6.428 6.088 6.320 232,535 +0.20(+3.26%)
Oct 13, 2015 6.191 6.306 6.107 6.120 265,237 -0.11(-1.74%)
Oct 12, 2015 6.216 6.327 6.181 6.229 305,156 -0.02(-0.38%)
Oct 09, 2015 6.232 6.326 6.151 6.252 237,696 +0.02(+0.33%)
Oct 08, 2015 6.300 6.350 6.113 6.232 368,204 -0.05(-0.76%)
Oct 07, 2015 6.188 6.411 6.039 6.279 636,965 +0.17(+2.71%)
Oct 06, 2015 5.995 6.303 5.995 6.113 688,849 +0.16(+2.62%)
Oct 05, 2015 5.927 6.130 5.893 5.958 507,336 +0.12(+2.03%)
Oct 02, 2015 5.592 5.903 5.439 5.839 329,381 +0.13(+2.19%)
Oct 01, 2015 5.470 5.815 5.358 5.714 768,098 +0.25(+4.59%)
Sep 30, 2015 4.958 5.497 4.942 5.463 554,025 +0.60(+12.25%)
Sep 29, 2015 4.928 5.179 4.830 4.867 813,074 -0.08(-1.64%)
Sep 28, 2015 5.175 5.236 4.847 4.948 893,088 -0.23(-4.45%)
Sep 25, 2015 5.287 5.322 5.114 5.179 613,344 -0.13(-2.49%)
Sep 24, 2015 5.013 5.385 4.765 5.311 981,472 +0.31(+6.16%)
Sep 23, 2015 5.345 5.348 4.996 5.002 1,039,209 -0.25(-4.71%)
Sep 22, 2015 5.473 5.483 5.145 5.250 1,038,214 -0.26(-4.67%)
Sep 21, 2015 5.622 5.754 5.473 5.507 833,267 -0.07(-1.28%)
Sep 18, 2015 5.809 6.046 5.578 5.578 471,186 -0.38(-6.31%)
Sep 17, 2015 5.985 6.035 5.886 5.954 302,171 -0.05(-0.79%)
Sep 16, 2015 5.812 6.035 5.798 6.002 218,044 +0.20(+3.50%)
Sep 15, 2015 5.717 5.920 5.717 5.798 257,422 +0.07(+1.30%)
Sep 14, 2015 5.907 5.954 5.626 5.724 374,815 -0.12(-1.97%)
Sep 11, 2015 6.164 6.174 5.839 5.839 344,354 -0.34(-5.53%)
Sep 10, 2015 6.181 6.235 6.110 6.181 192,062 -0.02(-0.38%)
Sep 09, 2015 6.283 6.459 6.181 6.205 197,961 -0.07(-1.13%)
Sep 08, 2015 6.523 6.569 6.273 6.276 358,682 -0.24(-3.69%)
Sep 04, 2015 6.621 6.516 6.516 6.516 282,852 -0.15(-2.29%)
Sep 03, 2015 6.533 6.798 6.459 6.669 547,597 +0.26(+4.01%)
Sep 02, 2015 6.323 6.439 6.273 6.411 187,565 +0.14(+2.21%)
Sep 01, 2015 6.439 6.500 6.273 6.273 399,826 -0.24(-3.64%)
Aug 31, 2015 6.500 6.808 6.371 6.510 729,506 +0.05(+0.79%)
Aug 28, 2015 6.378 6.740 6.340 6.459 371,703 +0.13(+2.09%)
Aug 27, 2015 5.975 6.364 5.896 6.327 329,511 +0.47(+7.98%)
Aug 26, 2015 5.975 5.975 5.825 5.859 350,731 -0.14(-2.32%)
Aug 25, 2015 6.432 6.432 5.832 5.998 752,438 -0.18(-2.85%)
Aug 24, 2015 5.765 6.303 5.531 6.174 695,271 +0.12(+2.01%)
Aug 21, 2015 6.096 6.120 6.039 6.052 557,211 -0.06(-1.05%)
Aug 20, 2015 6.232 6.277 6.096 6.117 203,659 -0.19(-2.96%)
Aug 19, 2015 6.198 6.344 6.103 6.303 275,123 +0.03(+0.54%)
Aug 18, 2015 6.317 6.489 6.220 6.269 217,135 -0.07(-1.17%)
Aug 17, 2015 6.388 6.494 6.317 6.344 165,687 -0.12(-1.89%)
Aug 14, 2015 6.313 6.540 6.313 6.466 235,526 +0.12(+1.81%)
Aug 13, 2015 6.462 6.550 6.303 6.350 256,982 -0.20(-3.05%)
Aug 12, 2015 6.229 6.604 6.137 6.550 407,709 +0.21(+3.37%)
Aug 11, 2015 6.340 6.371 6.100 6.337 341,794 -0.10(-1.53%)
Aug 10, 2015 6.198 6.439 6.096 6.435 485,801 +0.28(+4.51%)
Aug 07, 2015 6.205 6.353 6.096 6.157 246,170 -0.07(-1.14%)
Aug 06, 2015 6.550 6.550 6.029 6.229 1,001,219 -0.27(-4.20%)
Aug 05, 2015 6.680 6.758 6.409 6.501 614,033 -0.06(-0.96%)
Aug 04, 2015 6.793 6.859 6.534 6.564 511,453 -0.26(-3.83%)
Aug 03, 2015 6.942 7.038 6.693 6.826 678,572 -0.22(-3.15%)
Jul 31, 2015 7.021 7.210 6.922 7.048 526,284 +0.07(+0.95%)
Jul 30, 2015 6.621 7.038 6.621 6.982 727,344 +0.38(+5.72%)
Jul 29, 2015 6.485 6.743 6.326 6.604 335,880 +0.09(+1.42%)
Jul 28, 2015 6.405 6.515 6.286 6.511 476,706 +0.17(+2.72%)
Jul 27, 2015 6.528 6.599 6.283 6.339 304,940 -0.26(-3.96%)
Jul 24, 2015 6.558 6.664 6.558 6.601 710,559 -0.02(-0.35%)
Jul 23, 2015 6.578 6.786 6.469 6.624 1,013,154 +0.04(+0.60%)
Jul 22, 2015 7.051 7.051 6.564 6.584 779,836 -0.44(-6.23%)
Jul 21, 2015 6.915 7.137 6.915 7.021 355,608 +0.11(+1.53%)
Jul 20, 2015 7.160 7.247 6.905 6.915 484,212 -0.21(-2.93%)
Jul 17, 2015 7.170 7.270 7.038 7.124 529,684 -0.06(-0.78%)
Jul 16, 2015 7.038 7.210 6.968 7.180 287,156 +0.24(+3.39%)
Jul 15, 2015 6.975 7.184 6.909 6.945 572,254 -0.10(-1.46%)
Jul 14, 2015 7.296 7.445 6.899 7.048 716,456 -0.21(-2.92%)
Jul 13, 2015 7.094 7.386 7.088 7.260 780,295 +0.17(+2.43%)
Jul 10, 2015 7.045 7.170 6.955 7.088 388,791 +0.13(+1.90%)
Jul 09, 2015 6.833 7.180 6.826 6.955 605,392 +0.17(+2.44%)
Jul 08, 2015 7.071 7.223 6.764 6.790 689,708 -0.28(-3.98%)
Jul 07, 2015 7.204 7.255 6.763 7.071 1,202,834 -0.13(-1.84%)
Jul 06, 2015 7.505 7.548 7.137 7.204 1,227,771 -0.32(-4.31%)
Jul 02, 2015 7.452 7.528 7.528 7.528 953,516 +0.08(+1.07%)
Jul 01, 2015 7.641 7.667 7.439 7.449 1,274,154 -0.13(-1.70%)
Jun 30, 2015 7.661 7.783 7.500 7.578 1,243,940 -0.04(-0.48%)
Jun 29, 2015 7.604 7.664 7.459 7.614 1,387,462 -0.07(-0.86%)
Jun 26, 2015 7.661 7.916 7.555 7.680 1,593,842 -0.07(-0.86%)
Jun 25, 2015 7.641 7.770 7.617 7.747 1,961,094 +0.11(+1.48%)
Jun 24, 2015 7.608 7.680 7.588 7.634 2,401,719 +0.07(+0.88%)
Jun 23, 2015 7.614 7.670 7.521 7.568 23,003,836 -0.71(-8.60%)
Jun 22, 2015 8.386 8.429 8.280 8.280 197,013 -0.11(-1.26%)
Jun 19, 2015 8.356 8.386 8.247 8.386 323,772 +0.07(+0.84%)
Jun 18, 2015 8.280 8.416 8.202 8.316 153,565 +0.07(+0.84%)
Jun 17, 2015 8.300 8.442 8.200 8.247 248,195 +0.04(+0.52%)
Jun 16, 2015 8.240 8.280 8.147 8.204 170,231 -0.04(-0.44%)
Jun 15, 2015 8.108 8.260 8.108 8.240 176,965 +0.16(+1.97%)
Jun 12, 2015 8.081 8.210 8.043 8.081 205,383 -0.01(-0.08%)
Jun 11, 2015 8.098 8.202 8.081 8.088 244,662 +0.01(+0.16%)
Jun 10, 2015 8.197 8.272 8.035 8.075 213,898 -0.06(-0.73%)
Jun 09, 2015 8.035 8.263 8.015 8.134 234,233 +0.09(+1.11%)
Jun 08, 2015 8.204 8.411 8.045 8.045 151,182 -0.14(-1.74%)
Jun 05, 2015 7.959 8.212 7.919 8.187 179,751 +0.23(+2.87%)
Jun 04, 2015 8.134 8.237 7.949 7.959 255,236 -0.21(-2.55%)
Jun 03, 2015 8.409 8.422 8.137 8.167 364,727 -0.17(-2.03%)
Jun 02, 2015 8.525 8.525 8.181 8.336 232,340 -0.14(-1.68%)
Jun 01, 2015 8.416 8.538 8.303 8.479 204,063 +0.03(+0.39%)
May 29, 2015 8.545 8.558 8.379 8.445 244,444 -0.05(-0.58%)
May 28, 2015 8.611 8.661 8.406 8.495 211,225 -0.07(-0.77%)
May 27, 2015 8.777 8.777 8.542 8.561 139,325 -0.22(-2.45%)
May 26, 2015 8.899 8.938 8.712 8.777 273,621 +0.00(+0.04%)
May 22, 2015 8.836 8.773 8.773 8.773 28,985 +0.06(+0.68%)
May 21, 2015 8.853 8.866 8.565 8.714 206,385 +0.00(+0.04%)
May 20, 2015 8.806 8.806 8.545 8.710 262,250 -0.02(-0.27%)
May 19, 2015 9.134 9.134 8.734 8.734 88,515 -0.31(-3.44%)
May 18, 2015 8.899 9.105 8.705 9.045 160,316 +0.29(+3.33%)
May 15, 2015 8.498 8.810 8.462 8.753 109,802 +0.30(+3.57%)
May 14, 2015 8.479 8.687 8.449 8.452 72,784 -0.03(-0.35%)
May 13, 2015 8.568 8.643 8.429 8.482 123,685 -0.07(-0.77%)
May 12, 2015 8.548 8.821 8.472 8.548 271,812 -0.16(-1.83%)
May 11, 2015 8.611 8.777 8.611 8.707 109,092 +0.10(+1.15%)
May 08, 2015 8.674 8.773 8.573 8.608 176,143 -0.01(-0.08%)
May 07, 2015 9.048 9.048 8.571 8.614 273,503 -0.52(-5.69%)
May 06, 2015 9.287 9.386 9.098 9.134 226,932 -0.12(-1.25%)
May 05, 2015 9.721 9.750 9.214 9.250 280,961 -0.45(-4.61%)
May 04, 2015 9.605 9.754 9.525 9.697 296,251 +0.09(+0.97%)
May 01, 2015 9.532 9.605 9.426 9.605 764,198 +0.16(+1.68%)
Apr 30, 2015 9.605 9.605 9.138 9.446 506,951 -0.01(-0.07%)
Apr 29, 2015 9.439 9.502 9.356 9.452 116,152 +0.01(+0.14%)
Apr 28, 2015 9.535 9.535 9.353 9.439 596,322 +0.09(+0.92%)
Apr 27, 2015 9.499 9.552 9.287 9.353 413,777 -0.01(-0.11%)
Apr 24, 2015 9.277 9.386 9.123 9.363 983,697 +0.07(+0.71%)
Apr 23, 2015 9.353 9.426 9.207 9.297 297,667 +0.07(+0.79%)
Apr 22, 2015 9.012 9.264 9.012 9.224 334,322 +0.22(+2.39%)
Apr 21, 2015 8.777 9.158 8.644 9.009 583,323 +0.42(+4.90%)
Apr 20, 2015 8.664 8.664 8.528 8.588 126,532 -0.03(-0.31%)
Apr 17, 2015 8.830 8.906 8.565 8.614 204,489 -0.22(-2.47%)
Apr 16, 2015 8.942 8.942 8.826 8.833 103,440 -0.11(-1.19%)
Apr 15, 2015 8.999 9.170 8.909 8.939 328,319 +0.02(+0.19%)
Apr 14, 2015 9.005 9.012 8.912 8.922 163,160 -0.02(-0.28%)
Apr 13, 2015 9.045 9.085 8.926 8.947 132,559 -0.01(-0.09%)
Apr 10, 2015 9.042 9.042 8.876 8.956 367,469 +0.02(+0.19%)
Apr 09, 2015 8.999 9.019 8.886 8.939 208,879 +0.04(+0.41%)
Apr 08, 2015 8.906 8.969 8.777 8.903 748,199 +0.15(+1.66%)
Apr 07, 2015 8.734 9.098 8.585 8.757 546,001 +0.18(+2.08%)
Apr 06, 2015 8.031 8.674 8.031 8.578 516,287 +0.65(+8.14%)
Apr 02, 2015 7.982 7.932 7.932 7.932 61,293 -0.06(-0.70%)
Apr 01, 2015 8.227 8.227 7.988 7.988 174,815 -0.16(-1.95%)
Mar 31, 2015 8.061 8.154 7.978 8.147 49,058 -0.04(-0.45%)
Mar 30, 2015 8.224 8.363 8.121 8.184 113,470 +0.06(+0.73%)
Mar 27, 2015 7.965 8.164 7.919 8.124 60,381 +0.08(+0.99%)
Mar 26, 2015 7.952 8.045 7.795 8.045 155,068 +0.14(+1.80%)
Mar 25, 2015 8.022 8.047 7.754 7.902 91,178 -0.16(-1.97%)
Mar 24, 2015 8.154 8.224 7.955 8.061 56,012 -0.09(-1.14%)
Mar 23, 2015 8.122 8.330 7.998 8.154 151,086 +0.01(+0.12%)
Mar 20, 2015 8.141 8.247 8.098 8.144 67,485 +0.06(+0.70%)
Mar 19, 2015 8.018 8.263 8.015 8.088 142,855 +0.00(+0.00%)
Mar 18, 2015 7.876 8.187 7.823 8.088 104,512 +0.19(+2.39%)
Mar 17, 2015 7.449 7.912 7.449 7.899 95,623 +0.40(+5.39%)
Mar 16, 2015 7.584 7.695 7.379 7.495 157,242 -0.13(-1.69%)
Mar 13, 2015 7.700 7.730 7.422 7.624 219,517 -0.11(-1.46%)
Mar 12, 2015 7.826 8.031 7.717 7.737 131,864 +0.02(+0.26%)
Mar 11, 2015 7.611 7.820 7.611 7.717 95,511 +0.11(+1.39%)
Mar 10, 2015 8.015 8.048 7.545 7.611 228,406 -0.46(-5.74%)
Mar 09, 2015 8.359 8.498 8.031 8.075 118,932 -0.17(-2.01%)
Mar 06, 2015 8.442 8.538 8.214 8.240 140,219 -0.18(-2.09%)
Mar 05, 2015 8.121 8.465 8.121 8.416 390,059 +0.28(+3.46%)
Mar 04, 2015 8.303 8.280 8.114 8.134 310,768 -0.15(-1.76%)
Mar 03, 2015 8.422 8.422 8.194 8.280 458,596 -0.10(-1.19%)
Mar 02, 2015 8.432 8.545 8.280 8.379 201,796 -0.05(-0.55%)
Feb 27, 2015 8.363 8.555 8.349 8.426 257,950 +0.09(+1.03%)
Feb 26, 2015 8.392 8.532 8.305 8.339 208,973 -0.08(-0.94%)
Feb 25, 2015 8.432 8.479 8.330 8.419 187,946 -0.03(-0.35%)
Feb 24, 2015 8.283 8.518 8.283 8.449 110,502 +0.15(+1.84%)
Feb 23, 2015 8.300 8.501 8.190 8.296 156,970 +0.00(+0.00%)
Feb 20, 2015 8.300 8.346 8.224 8.296 137,776 +0.03(+0.40%)
Feb 19, 2015 8.237 8.445 8.190 8.263 662,835 -0.02(-0.20%)
Feb 18, 2015 8.035 8.369 8.002 8.280 274,883 +0.23(+2.84%)
Feb 17, 2015 8.048 8.214 7.972 8.051 131,155 +0.10(+1.21%)
Feb 13, 2015 7.889 7.955 7.955 7.955 83,938 +0.12(+1.48%)
Feb 12, 2015 7.757 8.055 7.743 7.839 286,734 +0.16(+2.03%)
Feb 11, 2015 7.932 7.985 7.684 7.684 493,578 -0.33(-4.09%)
Feb 10, 2015 8.025 8.111 7.697 8.012 781,403 -0.01(-0.12%)
Feb 09, 2015 8.247 8.386 8.015 8.022 507,199 -0.21(-2.54%)
Feb 06, 2015 8.280 8.349 8.177 8.230 307,350 +0.03(+0.32%)
Feb 05, 2015 8.154 8.313 8.058 8.204 374,178 +0.07(+0.81%)
Feb 04, 2015 8.376 8.395 8.012 8.137 549,201 -0.10(-1.21%)
Feb 03, 2015 8.250 8.505 8.237 8.237 349,540 +0.05(+0.57%)
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.