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 )

15.37 +0.20 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2016 4.041 4.041 3.927 3.965 59,402 -0.07(-1.70%)
Oct 28, 2016 4.117 4.163 4.034 4.034 55,660 -0.12(-2.93%)
Oct 27, 2016 4.163 4.201 4.148 4.155 32,804 -0.01(-0.18%)
Oct 26, 2016 4.186 4.201 4.148 4.163 26,566 -0.05(-1.09%)
Oct 25, 2016 4.216 4.239 4.193 4.209 17,862 -0.04(-0.90%)
Oct 24, 2016 4.285 4.292 4.221 4.247 29,592 -0.01(-0.18%)
Oct 21, 2016 4.178 4.262 4.117 4.254 147,044 +0.03(+0.72%)
Oct 20, 2016 4.209 4.231 4.160 4.224 29,755 +0.00(+0.00%)
Oct 19, 2016 4.216 4.239 4.212 4.224 55,488 +0.03(+0.73%)
Oct 18, 2016 4.269 4.292 4.178 4.193 63,341 -0.05(-1.25%)
Oct 17, 2016 4.300 4.308 4.239 4.247 29,872 -0.03(-0.71%)
Oct 14, 2016 4.353 4.353 4.269 4.277 51,632 -0.08(-1.75%)
Oct 13, 2016 4.414 4.414 4.315 4.353 35,548 -0.07(-1.55%)
Oct 12, 2016 4.315 4.483 4.315 4.422 31,341 +0.08(+1.75%)
Oct 11, 2016 4.368 4.384 4.338 4.346 29,406 -0.02(-0.52%)
Oct 10, 2016 4.353 4.384 4.342 4.368 38,842 +0.02(+0.53%)
Oct 07, 2016 4.384 4.406 4.346 4.346 24,550 -0.05(-1.04%)
Oct 06, 2016 4.429 4.429 4.391 4.391 18,018 -0.05(-1.20%)
Oct 05, 2016 4.437 4.460 4.406 4.445 31,565 +0.01(+0.17%)
Oct 04, 2016 4.437 4.498 4.399 4.437 54,432 +0.01(+0.17%)
Oct 03, 2016 4.498 4.513 4.406 4.429 30,615 -0.06(-1.36%)
Sep 30, 2016 4.467 4.505 4.399 4.490 66,737 +0.02(+0.51%)
Sep 29, 2016 4.627 4.673 4.452 4.467 51,674 -0.19(-4.08%)
Sep 28, 2016 4.604 4.673 4.566 4.658 24,208 +0.05(+1.16%)
Sep 27, 2016 4.711 4.711 4.582 4.604 9,965 -0.05(-0.98%)
Sep 26, 2016 4.665 4.688 4.620 4.650 20,465 -0.02(-0.49%)
Sep 23, 2016 4.703 4.703 4.665 4.673 24,391 -0.02(-0.49%)
Sep 22, 2016 4.658 4.696 4.658 4.696 34,087 +0.05(+1.15%)
Sep 21, 2016 4.521 4.680 4.490 4.642 26,086 +0.11(+2.52%)
Sep 20, 2016 4.688 4.688 4.513 4.528 29,526 -0.14(-3.09%)
Sep 19, 2016 4.498 4.688 4.498 4.673 58,451 +0.17(+3.72%)
Sep 16, 2016 4.551 4.551 4.330 4.505 160,243 +0.05(+1.02%)
Sep 15, 2016 4.726 4.726 4.445 4.460 58,455 -0.18(-3.93%)
Sep 14, 2016 4.574 4.703 4.378 4.642 101,110 +0.19(+4.27%)
Sep 13, 2016 4.665 4.703 4.452 4.452 121,589 -0.27(-5.65%)
Sep 12, 2016 4.528 4.718 4.528 4.718 82,483 +0.14(+3.16%)
Sep 09, 2016 4.703 4.703 4.566 4.574 57,112 -0.17(-3.53%)
Sep 08, 2016 4.688 4.749 4.665 4.741 40,725 +0.05(+1.14%)
Sep 07, 2016 4.711 4.757 4.680 4.688 62,105 -0.07(-1.44%)
Sep 06, 2016 4.734 4.757 4.635 4.757 40,732 +0.02(+0.48%)
Sep 02, 2016 4.688 4.734 4.734 4.734 93,686 +0.06(+1.30%)
Sep 01, 2016 4.855 4.894 4.658 4.673 69,270 -0.18(-3.76%)
Aug 31, 2016 4.833 4.863 4.749 4.855 33,012 +0.04(+0.79%)
Aug 30, 2016 4.787 4.863 4.757 4.817 76,151 +0.07(+1.44%)
Aug 29, 2016 4.711 4.757 4.661 4.749 18,211 +0.06(+1.30%)
Aug 26, 2016 4.878 4.947 4.612 4.688 64,917 -0.04(-0.81%)
Aug 25, 2016 4.635 4.764 4.635 4.726 37,834 +0.10(+2.14%)
Aug 24, 2016 4.718 4.871 4.612 4.627 77,953 +0.02(+0.50%)
Aug 23, 2016 4.947 5.145 4.582 4.604 161,111 -0.34(-6.92%)
Aug 22, 2016 5.091 5.129 4.878 4.947 46,537 -0.18(-3.56%)
Aug 19, 2016 5.160 5.198 5.069 5.129 23,725 -0.05(-0.88%)
Aug 18, 2016 5.190 5.244 5.114 5.175 60,495 +0.04(+0.74%)
Aug 17, 2016 5.152 5.202 5.084 5.137 54,013 -0.02(-0.30%)
Aug 16, 2016 5.190 5.190 5.091 5.152 28,441 -0.09(-1.74%)
Aug 15, 2016 4.962 5.251 4.962 5.244 61,962 +0.32(+6.49%)
Aug 12, 2016 4.924 5.105 4.871 4.924 87,964 +0.03(+0.62%)
Aug 11, 2016 4.992 5.157 4.894 4.894 92,228 -0.06(-1.22%)
Aug 10, 2016 5.298 5.316 4.916 4.954 61,824 -0.35(-6.68%)
Aug 09, 2016 5.414 5.464 5.271 5.309 41,112 -0.10(-1.81%)
Aug 08, 2016 5.045 5.646 4.969 5.407 108,948 +0.35(+6.86%)
Aug 05, 2016 4.796 5.075 4.796 5.060 38,476 +0.23(+4.68%)
Aug 04, 2016 4.901 5.143 4.826 4.833 73,574 +0.10(+2.07%)
Aug 03, 2016 4.698 4.788 4.509 4.735 108,273 +0.05(+1.13%)
Aug 02, 2016 4.796 4.796 4.645 4.683 59,759 -0.09(-1.90%)
Aug 01, 2016 4.841 4.856 4.668 4.773 33,601 -0.07(-1.40%)
Jul 29, 2016 4.811 4.924 4.720 4.841 27,988 +0.02(+0.47%)
Jul 28, 2016 5.158 5.158 4.713 4.818 177,690 -0.31(-6.03%)
Jul 27, 2016 5.082 5.143 5.030 5.128 34,114 +0.08(+1.64%)
Jul 26, 2016 5.316 5.316 4.992 5.045 80,368 -0.29(-5.51%)
Jul 25, 2016 5.037 5.384 5.022 5.339 109,020 +0.24(+4.73%)
Jul 22, 2016 5.112 5.143 4.969 5.097 55,195 +0.00(+0.00%)
Jul 21, 2016 5.316 5.331 5.082 5.097 108,988 -0.24(-4.52%)
Jul 20, 2016 5.256 5.369 5.143 5.339 26,697 +0.05(+1.00%)
Jul 19, 2016 5.271 5.346 5.195 5.286 75,839 +0.01(+0.14%)
Jul 18, 2016 5.384 5.384 5.241 5.278 52,817 -0.09(-1.69%)
Jul 15, 2016 5.384 5.399 5.218 5.369 103,112 +0.05(+0.85%)
Jul 14, 2016 5.207 5.381 5.180 5.324 52,262 +0.14(+2.77%)
Jul 13, 2016 5.165 5.211 5.060 5.180 51,651 +0.10(+1.93%)
Jul 12, 2016 4.867 5.211 4.849 5.082 70,807 +0.22(+4.50%)
Jul 11, 2016 4.864 4.916 4.691 4.864 96,750 +0.02(+0.47%)
Jul 08, 2016 4.645 4.849 4.698 4.841 56,358 +0.14(+3.05%)
Jul 07, 2016 4.924 4.947 4.660 4.698 68,764 -0.20(-4.15%)
Jul 06, 2016 4.803 4.916 4.803 4.901 101,353 +0.00(+0.00%)
Jul 05, 2016 5.090 5.090 4.864 4.901 91,053 -0.20(-3.85%)
Jul 01, 2016 5.120 5.097 5.097 5.097 57,157 -0.01(-0.15%)
Jun 30, 2016 5.007 5.128 4.999 5.105 84,812 +0.06(+1.20%)
Jun 29, 2016 5.075 5.082 4.988 5.045 99,344 +0.02(+0.45%)
Jun 28, 2016 4.962 5.150 4.954 5.022 66,456 +0.11(+2.15%)
Jun 27, 2016 4.962 5.022 4.811 4.916 64,272 -0.04(-0.76%)
Jun 24, 2016 4.901 5.052 4.901 4.954 288,297 -0.12(-2.38%)
Jun 23, 2016 5.090 5.226 4.984 5.075 102,154 +0.02(+0.30%)
Jun 22, 2016 5.226 5.226 4.932 5.060 105,549 -0.18(-3.45%)
Jun 21, 2016 5.278 5.331 5.203 5.241 35,062 -0.06(-1.14%)
Jun 20, 2016 5.422 5.422 5.278 5.301 92,427 -0.04(-0.71%)
Jun 17, 2016 5.437 5.452 5.218 5.339 129,779 -0.08(-1.53%)
Jun 16, 2016 5.369 5.422 5.271 5.422 62,662 +0.04(+0.70%)
Jun 15, 2016 5.391 5.452 5.346 5.384 57,047 +0.05(+0.85%)
Jun 14, 2016 5.452 5.505 5.278 5.339 55,302 -0.11(-2.07%)
Jun 13, 2016 5.588 5.644 5.346 5.452 167,126 -0.12(-2.17%)
Jun 10, 2016 5.566 5.640 5.557 5.572 54,110 -0.05(-0.81%)
Jun 09, 2016 5.550 5.640 5.550 5.618 48,590 -0.02(-0.27%)
Jun 08, 2016 5.595 5.648 5.474 5.633 42,284 +0.05(+0.81%)
Jun 07, 2016 5.625 5.686 5.497 5.588 56,407 -0.02(-0.40%)
Jun 06, 2016 5.542 5.655 5.454 5.610 59,104 +0.10(+1.78%)
Jun 03, 2016 5.670 5.670 5.444 5.512 49,192 -0.14(-2.53%)
Jun 02, 2016 5.942 5.942 5.595 5.655 114,356 -0.29(-4.94%)
Jun 01, 2016 5.610 5.965 5.603 5.949 112,334 +0.25(+4.36%)
May 31, 2016 5.535 5.716 5.512 5.701 65,808 +0.16(+2.86%)
May 27, 2016 5.701 5.542 5.542 5.542 44,161 -0.17(-2.91%)
May 26, 2016 5.565 5.753 5.527 5.708 75,417 +0.12(+2.16%)
May 25, 2016 5.490 5.640 5.429 5.588 87,631 +0.09(+1.65%)
May 24, 2016 5.686 5.821 5.497 5.497 92,973 -0.17(-3.06%)
May 23, 2016 5.731 5.799 5.670 5.670 45,868 -0.09(-1.57%)
May 20, 2016 5.467 5.761 5.452 5.761 56,404 +0.31(+5.67%)
May 19, 2016 5.501 5.505 5.324 5.452 71,738 -0.04(-0.69%)
May 18, 2016 5.520 5.625 5.376 5.490 60,847 +0.02(+0.28%)
May 17, 2016 5.874 5.874 5.339 5.474 73,134 -0.40(-6.80%)
May 16, 2016 5.889 5.972 5.829 5.874 34,744 +0.02(+0.39%)
May 13, 2016 5.806 5.867 5.738 5.851 48,219 +0.05(+0.91%)
May 12, 2016 5.761 5.851 5.603 5.799 40,413 +0.01(+0.13%)
May 11, 2016 5.896 5.951 5.784 5.791 39,446 -0.08(-1.40%)
May 10, 2016 5.844 5.971 5.776 5.873 61,178 -0.04(-0.63%)
May 09, 2016 6.008 6.008 5.851 5.911 103,068 -0.10(-1.74%)
May 06, 2016 5.574 6.113 5.574 6.016 83,568 +0.38(+6.77%)
May 05, 2016 5.634 5.754 5.492 5.634 157,759 +0.22(+4.15%)
May 04, 2016 5.028 5.806 4.953 5.410 326,701 +0.60(+12.44%)
May 03, 2016 5.312 5.387 4.781 4.811 100,975 -0.59(-10.94%)
May 02, 2016 5.552 5.567 5.282 5.402 92,510 -0.11(-2.04%)
Apr 29, 2016 5.761 5.761 5.417 5.514 62,131 -0.26(-4.53%)
Apr 28, 2016 5.918 5.952 5.754 5.776 41,286 -0.16(-2.65%)
Apr 27, 2016 6.053 6.090 5.851 5.933 70,953 -0.10(-1.61%)
Apr 26, 2016 5.941 6.113 5.881 6.031 39,192 +0.09(+1.51%)
Apr 25, 2016 6.135 6.154 5.881 5.941 36,688 -0.19(-3.05%)
Apr 22, 2016 6.090 6.165 6.001 6.128 89,132 +0.06(+0.99%)
Apr 21, 2016 6.046 6.210 5.888 6.068 106,137 +0.04(+0.75%)
Apr 20, 2016 6.128 6.255 6.023 6.023 180,310 -0.18(-2.90%)
Apr 19, 2016 6.188 6.277 6.047 6.203 170,665 -0.03(-0.48%)
Apr 18, 2016 4.976 6.345 4.976 6.233 614,152 +1.29(+26.02%)
Apr 15, 2016 5.133 5.215 4.893 4.946 355,689 -0.17(-3.36%)
Apr 14, 2016 5.312 5.312 5.058 5.118 119,830 -0.19(-3.53%)
Apr 13, 2016 5.282 5.454 5.129 5.305 88,544 +0.03(+0.57%)
Apr 12, 2016 5.574 5.574 4.729 5.275 468,754 -0.32(-5.75%)
Apr 11, 2016 5.469 5.731 5.454 5.597 50,354 +0.10(+1.77%)
Apr 08, 2016 5.529 5.649 5.447 5.499 59,558 +0.03(+0.55%)
Apr 07, 2016 5.335 5.529 5.335 5.469 41,928 +0.08(+1.53%)
Apr 06, 2016 5.335 5.544 5.260 5.387 87,869 +0.16(+3.00%)
Apr 05, 2016 5.454 5.469 5.103 5.230 149,587 -0.22(-4.12%)
Apr 04, 2016 5.514 5.604 5.425 5.454 80,552 -0.15(-2.67%)
Apr 01, 2016 5.619 5.724 5.514 5.604 89,897 -0.09(-1.58%)
Mar 31, 2016 5.858 5.926 5.671 5.694 58,526 -0.19(-3.18%)
Mar 30, 2016 5.971 6.060 5.821 5.881 64,472 -0.07(-1.13%)
Mar 29, 2016 5.761 6.023 5.701 5.948 105,508 +0.16(+2.85%)
Mar 28, 2016 5.866 5.941 5.716 5.784 49,746 -0.07(-1.15%)
Mar 24, 2016 5.627 5.851 5.851 5.851 49,451 +0.16(+2.76%)
Mar 23, 2016 6.053 6.135 5.694 5.694 67,548 -0.34(-5.58%)
Mar 22, 2016 5.881 6.113 5.799 6.031 92,799 +0.14(+2.41%)
Mar 21, 2016 6.001 6.109 5.888 5.888 68,889 -0.12(-1.99%)
Mar 18, 2016 5.933 6.031 5.866 6.008 81,425 +0.12(+2.03%)
Mar 17, 2016 5.821 5.948 5.821 5.888 87,129 +0.03(+0.51%)
Mar 16, 2016 5.829 5.933 5.799 5.858 100,566 -0.01(-0.13%)
Mar 15, 2016 5.836 5.911 5.814 5.866 71,663 -0.01(-0.25%)
Mar 14, 2016 6.098 6.098 5.836 5.881 206,506 -0.21(-3.44%)
Mar 11, 2016 5.948 6.090 5.941 6.090 100,083 +0.15(+2.52%)
Mar 10, 2016 6.218 6.285 5.903 5.941 126,197 -0.25(-4.11%)
Mar 09, 2016 6.450 6.465 5.911 6.195 302,362 -0.45(-6.76%)
Mar 08, 2016 7.579 7.613 6.472 6.644 188,386 -1.08(-13.95%)
Mar 07, 2016 7.527 7.908 7.527 7.722 90,158 +0.17(+2.28%)
Mar 04, 2016 7.505 7.505 7.317 7.549 96,280 +0.02(+0.30%)
Mar 03, 2016 7.108 7.549 7.093 7.527 96,185 +0.42(+5.89%)
Mar 02, 2016 6.921 7.108 6.906 7.108 53,136 +0.17(+2.48%)
Mar 01, 2016 6.876 7.041 6.816 6.936 74,964 +0.00(+0.00%)
Feb 29, 2016 6.921 7.086 6.921 6.936 80,611 +0.01(+0.11%)
Feb 26, 2016 6.943 7.153 6.891 6.928 74,727 -0.03(-0.43%)
Feb 25, 2016 6.884 6.966 6.779 6.958 59,576 +0.07(+1.09%)
Feb 24, 2016 6.689 6.951 6.476 6.884 56,954 +0.12(+1.77%)
Feb 23, 2016 6.951 6.951 6.674 6.764 90,957 -0.19(-2.69%)
Feb 22, 2016 7.078 7.265 6.951 6.951 49,224 -0.03(-0.43%)
Feb 19, 2016 7.138 7.265 6.906 6.981 47,782 -0.17(-2.41%)
Feb 18, 2016 7.273 7.317 7.093 7.153 63,403 -0.09(-1.24%)
Feb 17, 2016 6.906 7.407 6.906 7.243 117,300 +0.35(+5.10%)
Feb 16, 2016 6.659 6.906 6.652 6.891 94,579 +0.29(+4.42%)
Feb 12, 2016 6.442 6.599 6.599 6.599 75,513 +0.19(+3.04%)
Feb 11, 2016 6.248 6.509 6.150 6.405 86,683 +0.04(+0.59%)
Feb 10, 2016 6.277 6.442 6.173 6.367 54,824 +0.11(+1.79%)
Feb 09, 2016 6.135 6.390 6.105 6.255 49,947 +0.03(+0.48%)
Feb 08, 2016 5.993 6.270 5.941 6.225 74,496 +0.17(+2.84%)
Feb 05, 2016 6.270 6.423 6.023 6.053 67,497 -0.26(-4.15%)
Feb 04, 2016 6.285 6.337 6.120 6.315 90,740 +0.04(+0.60%)
Feb 03, 2016 6.285 6.360 6.098 6.277 88,695 +0.00(+0.00%)
Feb 02, 2016 6.090 6.285 6.048 6.277 96,776 +0.01(+0.24%)
Feb 01, 2016 6.285 6.322 6.113 6.263 148,812 -0.03(-0.48%)
Jan 29, 2016 6.218 6.360 6.218 6.292 160,396 +0.14(+2.31%)
Jan 28, 2016 6.188 6.299 6.090 6.150 46,492 +0.08(+1.36%)
Jan 27, 2016 6.248 6.300 6.053 6.068 64,578 -0.18(-2.87%)
Jan 26, 2016 6.165 6.292 6.098 6.248 60,290 +0.13(+2.20%)
Jan 25, 2016 6.487 6.547 6.098 6.113 78,865 -0.41(-6.31%)
Jan 22, 2016 6.248 6.577 6.098 6.524 122,175 +0.40(+6.60%)
Jan 21, 2016 5.993 6.360 5.903 6.120 136,421 +0.22(+3.81%)
Jan 20, 2016 5.604 5.939 5.237 5.896 122,392 +0.28(+5.07%)
Jan 19, 2016 5.814 5.814 5.469 5.612 123,488 -0.19(-3.23%)
Jan 15, 2016 5.851 5.799 5.799 5.799 128,440 -0.23(-3.85%)
Jan 14, 2016 6.060 6.225 5.858 6.031 145,483 -0.04(-0.74%)
Jan 13, 2016 6.322 6.457 5.978 6.075 112,177 -0.25(-3.91%)
Jan 12, 2016 6.704 6.758 6.008 6.322 127,206 -0.34(-5.16%)
Jan 11, 2016 6.966 7.183 6.487 6.667 142,417 -0.28(-3.99%)
Jan 08, 2016 6.958 7.048 6.861 6.943 70,322 +0.04(+0.65%)
Jan 07, 2016 6.981 7.100 6.629 6.898 87,765 -0.20(-2.85%)
Jan 06, 2016 7.273 7.340 6.958 7.101 100,230 -0.27(-3.65%)
Jan 05, 2016 7.781 7.781 7.115 7.370 116,563 -0.35(-4.55%)
Jan 04, 2016 8.193 8.245 7.632 7.722 128,960 -0.62(-7.44%)
Dec 31, 2015 8.155 8.343 8.343 8.343 75,112 +0.18(+2.20%)
Dec 30, 2015 8.230 8.464 8.103 8.163 64,032 -0.10(-1.27%)
Dec 29, 2015 8.230 8.320 8.111 8.268 43,501 +0.04(+0.55%)
Dec 28, 2015 8.223 8.223 8.088 8.223 45,031 -0.10(-1.26%)
Dec 24, 2015 8.402 8.328 8.328 8.328 105,184 +0.01(+0.18%)
Dec 23, 2015 8.582 8.791 8.163 8.313 201,256 -0.25(-2.97%)
Dec 22, 2015 8.118 8.589 8.051 8.567 107,615 +0.38(+4.66%)
Dec 21, 2015 8.111 8.215 7.684 8.185 121,889 +0.16(+2.05%)
Dec 18, 2015 7.647 8.058 7.602 8.021 306,843 +0.37(+4.89%)
Dec 17, 2015 7.400 7.736 7.213 7.647 193,005 +0.22(+2.92%)
Dec 16, 2015 6.928 7.452 6.913 7.430 110,617 +0.53(+7.70%)
Dec 15, 2015 6.913 7.018 6.756 6.898 109,834 +0.09(+1.32%)
Dec 14, 2015 6.876 6.973 6.652 6.809 163,604 -0.16(-2.26%)
Dec 11, 2015 7.288 7.430 6.884 6.966 204,092 -0.52(-6.90%)
Dec 10, 2015 7.654 7.677 7.437 7.482 75,624 -0.18(-2.34%)
Dec 09, 2015 7.542 7.729 7.482 7.662 139,844 +0.02(+0.29%)
Dec 08, 2015 7.624 7.774 7.505 7.639 65,503 -0.01(-0.20%)
Dec 07, 2015 8.567 8.567 7.295 7.654 182,417 -0.97(-11.20%)
Dec 04, 2015 8.500 8.747 8.245 8.619 201,395 +0.11(+1.32%)
Dec 03, 2015 8.537 8.791 8.447 8.507 119,677 -0.03(-0.35%)
Dec 02, 2015 8.619 8.657 8.477 8.537 49,209 -0.05(-0.61%)
Dec 01, 2015 8.604 8.652 8.343 8.589 107,177 +0.04(+0.44%)
Nov 30, 2015 8.619 8.821 8.530 8.552 61,446 -0.04(-0.52%)
Nov 27, 2015 8.791 8.814 8.522 8.597 107,250 -0.19(-2.21%)
Nov 25, 2015 8.866 8.791 8.791 8.791 76,181 -0.02(-0.25%)
Nov 24, 2015 8.941 8.941 8.574 8.814 106,419 -0.10(-1.17%)
Nov 23, 2015 8.642 8.964 8.530 8.919 84,433 +0.36(+4.20%)
Nov 20, 2015 8.477 8.829 8.477 8.559 115,930 +0.10(+1.24%)
Nov 19, 2015 8.260 8.455 8.155 8.455 105,509 +0.21(+2.54%)
Nov 18, 2015 8.350 8.410 8.178 8.245 140,639 -0.07(-0.90%)
Nov 17, 2015 8.679 8.932 8.298 8.320 114,464 -0.46(-5.20%)
Nov 16, 2015 8.462 8.829 8.380 8.776 85,980 +0.34(+3.99%)
Nov 13, 2015 8.477 8.604 8.365 8.440 67,673 -0.04(-0.53%)
Nov 12, 2015 8.702 8.859 8.470 8.485 89,000 -0.34(-3.90%)
Nov 11, 2015 8.926 8.926 8.477 8.829 92,647 -0.07(-0.84%)
Nov 10, 2015 8.694 8.971 8.537 8.904 72,423 +0.13(+1.45%)
Nov 09, 2015 9.225 9.225 8.709 8.776 188,240 -0.51(-5.48%)
Nov 06, 2015 9.323 9.472 9.210 9.285 93,653 -0.18(-1.90%)
Nov 05, 2015 9.225 9.517 9.188 9.465 136,729 +0.25(+2.76%)
Nov 04, 2015 8.732 9.532 8.732 9.210 143,624 +0.52(+6.03%)
Nov 03, 2015 8.702 9.008 8.582 8.687 188,021 -0.07(-0.77%)
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.