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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 6.719 6.771 6.498 6.526 157,331 -0.19(-2.87%)
Oct 30, 2019 6.648 6.771 6.648 6.719 121,325 +0.11(+1.59%)
Oct 29, 2019 6.613 6.648 6.578 6.613 155,286 +0.01(+0.13%)
Oct 28, 2019 6.526 6.622 6.526 6.605 114,382 +0.10(+1.48%)
Oct 25, 2019 6.631 6.701 6.500 6.508 84,251 -0.12(-1.85%)
Oct 24, 2019 6.727 6.727 6.552 6.631 123,181 -0.04(-0.66%)
Oct 23, 2019 6.701 6.780 6.657 6.675 124,358 +0.00(+0.00%)
Oct 22, 2019 6.561 6.828 6.561 6.675 134,005 +0.11(+1.74%)
Oct 21, 2019 6.552 6.692 6.482 6.561 184,132 +0.05(+0.81%)
Oct 18, 2019 6.412 6.570 6.359 6.508 203,322 +0.05(+0.81%)
Oct 17, 2019 6.535 6.535 6.359 6.456 146,131 -0.05(-0.81%)
Oct 16, 2019 6.447 6.561 6.438 6.508 117,075 +0.03(+0.41%)
Oct 15, 2019 6.613 6.683 6.456 6.482 133,904 -0.15(-2.25%)
Oct 14, 2019 6.429 6.692 6.377 6.631 199,554 +0.22(+3.42%)
Oct 11, 2019 6.648 6.719 6.403 6.412 319,540 -0.20(-3.05%)
Oct 10, 2019 6.727 6.754 6.535 6.613 165,366 -0.11(-1.69%)
Oct 09, 2019 6.719 6.850 6.683 6.727 184,899 +0.04(+0.66%)
Oct 08, 2019 6.526 6.771 6.526 6.683 111,728 +0.08(+1.19%)
Oct 07, 2019 6.517 6.692 6.482 6.605 146,166 +0.05(+0.80%)
Oct 04, 2019 6.500 6.605 6.351 6.552 390,320 +0.05(+0.81%)
Oct 03, 2019 6.648 6.683 6.307 6.500 216,976 -0.15(-2.24%)
Oct 02, 2019 6.508 6.657 6.464 6.648 202,720 +0.18(+2.71%)
Oct 01, 2019 6.561 6.648 6.464 6.473 135,947 -0.06(-0.94%)
Sep 30, 2019 6.359 6.578 6.307 6.535 309,638 +0.18(+2.90%)
Sep 27, 2019 6.508 6.570 6.333 6.351 177,636 -0.21(-3.20%)
Sep 26, 2019 6.429 6.648 6.351 6.561 167,638 +0.15(+2.32%)
Sep 25, 2019 6.605 6.657 6.329 6.412 153,499 -0.19(-2.92%)
Sep 24, 2019 6.701 6.701 6.531 6.605 260,350 -0.05(-0.79%)
Sep 23, 2019 6.561 6.701 6.500 6.657 65,287 +0.07(+1.06%)
Sep 20, 2019 6.552 6.627 6.434 6.587 179,348 +0.02(+0.27%)
Sep 19, 2019 6.508 6.666 6.500 6.570 133,969 +0.06(+0.94%)
Sep 18, 2019 6.657 6.666 6.425 6.508 170,058 -0.15(-2.24%)
Sep 17, 2019 6.736 6.771 6.543 6.657 116,402 -0.05(-0.78%)
Sep 16, 2019 6.473 6.783 6.438 6.710 400,261 +0.23(+3.51%)
Sep 13, 2019 6.517 6.640 6.456 6.482 136,994 -0.02(-0.27%)
Sep 12, 2019 6.473 6.657 6.412 6.500 236,562 +0.04(+0.54%)
Sep 11, 2019 6.175 6.500 6.149 6.464 242,386 +0.25(+3.94%)
Sep 10, 2019 5.991 6.351 5.991 6.219 223,828 +0.21(+3.50%)
Sep 09, 2019 6.184 6.237 5.956 6.009 454,728 -0.22(-3.52%)
Sep 06, 2019 6.272 6.333 6.228 6.228 220,104 -0.02(-0.28%)
Sep 05, 2019 6.316 6.543 6.228 6.245 242,641 -0.07(-1.11%)
Sep 04, 2019 6.210 6.360 6.167 6.316 143,543 +0.16(+2.56%)
Sep 03, 2019 6.193 6.302 6.035 6.158 210,331 -0.11(-1.82%)
Aug 30, 2019 6.456 6.456 6.167 6.272 166,334 -0.13(-2.05%)
Aug 29, 2019 6.342 6.447 6.272 6.403 102,499 +0.09(+1.39%)
Aug 28, 2019 6.412 6.570 6.272 6.316 196,852 -0.09(-1.37%)
Aug 27, 2019 6.473 6.564 6.245 6.403 321,864 -0.06(-0.95%)
Aug 26, 2019 6.377 6.570 6.245 6.464 241,126 +0.11(+1.79%)
Aug 23, 2019 6.429 6.605 6.324 6.351 256,636 -0.10(-1.49%)
Aug 22, 2019 6.561 6.605 6.429 6.447 144,928 -0.09(-1.34%)
Aug 21, 2019 6.508 6.657 6.456 6.535 182,536 +0.02(+0.27%)
Aug 20, 2019 6.342 6.587 6.316 6.517 166,633 +0.15(+2.34%)
Aug 19, 2019 6.263 6.438 6.245 6.368 151,122 +0.11(+1.68%)
Aug 16, 2019 6.167 6.359 6.132 6.263 229,808 +0.11(+1.71%)
Aug 15, 2019 6.281 6.289 6.070 6.158 303,398 -0.07(-1.06%)
Aug 14, 2019 6.527 6.596 6.172 6.224 304,307 -0.33(-5.03%)
Aug 13, 2019 6.232 6.770 6.232 6.553 517,766 +0.31(+5.00%)
Aug 12, 2019 6.354 6.362 6.137 6.241 275,546 -0.11(-1.77%)
Aug 09, 2019 6.328 6.544 6.293 6.354 432,742 +0.16(+2.52%)
Aug 08, 2019 6.128 6.302 5.851 6.198 595,940 +0.12(+2.00%)
Aug 07, 2019 5.730 6.206 5.669 6.076 421,757 +0.22(+3.70%)
Aug 06, 2019 6.605 6.666 5.834 5.860 805,393 -0.72(-10.94%)
Aug 05, 2019 8.581 8.581 6.501 6.579 829,676 -2.66(-28.80%)
Aug 02, 2019 9.413 9.431 9.171 9.240 163,706 -0.20(-2.11%)
Aug 01, 2019 9.595 9.673 9.387 9.439 217,022 -0.11(-1.18%)
Jul 31, 2019 9.751 9.925 9.543 9.552 326,233 -0.14(-1.43%)
Jul 30, 2019 9.379 9.760 9.348 9.691 346,267 +0.31(+3.33%)
Jul 29, 2019 9.379 9.405 9.244 9.379 185,722 +0.03(+0.28%)
Jul 26, 2019 9.197 9.413 9.162 9.353 262,576 +0.16(+1.70%)
Jul 25, 2019 9.283 9.344 9.188 9.197 173,871 -0.08(-0.84%)
Jul 24, 2019 9.162 9.387 9.119 9.275 227,729 +0.05(+0.56%)
Jul 23, 2019 9.309 9.355 8.989 9.223 255,491 -0.08(-0.84%)
Jul 22, 2019 9.474 9.500 9.153 9.301 330,890 -0.16(-1.65%)
Jul 19, 2019 9.656 9.717 9.448 9.457 196,239 -0.23(-2.33%)
Jul 18, 2019 9.673 9.699 9.465 9.682 157,822 +0.00(+0.00%)
Jul 17, 2019 9.682 9.682 9.526 9.682 301,376 +0.00(+0.00%)
Jul 16, 2019 9.682 9.803 9.517 9.682 427,025 -0.04(-0.45%)
Jul 15, 2019 9.621 9.734 9.400 9.725 264,642 +0.11(+1.17%)
Jul 12, 2019 9.881 9.959 9.552 9.613 302,954 -0.24(-2.46%)
Jul 11, 2019 9.708 9.864 9.491 9.855 414,655 +0.13(+1.34%)
Jul 10, 2019 9.916 9.985 9.717 9.725 335,793 -0.15(-1.49%)
Jul 09, 2019 10.36 10.38 9.639 9.873 497,966 -0.44(-4.29%)
Jul 08, 2019 10.26 10.34 10.12 10.31 581,306 +0.09(+0.85%)
Jul 05, 2019 10.11 10.33 9.899 10.23 431,358 +0.21(+2.08%)
Jul 03, 2019 9.925 10.19 9.899 10.02 413,361 +0.14(+1.40%)
Jul 02, 2019 9.708 9.959 9.535 9.881 414,865 +0.22(+2.24%)
Jul 01, 2019 9.275 9.812 9.275 9.665 521,406 +0.43(+4.69%)
Jun 28, 2019 9.093 9.353 9.075 9.231 2,379,566 +0.16(+1.82%)
Jun 27, 2019 8.980 9.153 8.928 9.067 326,911 +0.15(+1.65%)
Jun 26, 2019 9.448 9.468 8.713 8.919 462,594 -0.52(-5.51%)
Jun 25, 2019 9.535 9.535 9.361 9.439 275,362 -0.01(-0.09%)
Jun 24, 2019 9.413 9.465 9.248 9.448 272,231 +0.09(+0.93%)
Jun 21, 2019 9.335 9.439 9.147 9.361 329,373 +0.02(+0.19%)
Jun 20, 2019 9.093 9.439 9.039 9.344 434,478 +0.36(+3.95%)
Jun 19, 2019 8.625 8.989 8.486 8.989 367,906 +0.37(+4.33%)
Jun 18, 2019 8.495 8.651 8.477 8.616 174,814 +0.16(+1.95%)
Jun 17, 2019 8.486 8.529 8.373 8.451 139,522 -0.02(-0.20%)
Jun 14, 2019 8.521 8.564 8.434 8.469 173,743 -0.02(-0.20%)
Jun 13, 2019 8.391 8.573 8.373 8.486 189,301 +0.11(+1.35%)
Jun 12, 2019 8.174 8.451 8.174 8.373 204,126 +0.20(+2.44%)
Jun 11, 2019 8.070 8.217 7.936 8.174 174,403 +0.09(+1.07%)
Jun 10, 2019 8.321 8.399 7.905 8.087 247,536 -0.23(-2.81%)
Jun 07, 2019 8.495 8.590 8.265 8.321 225,427 -0.16(-1.94%)
Jun 06, 2019 8.339 8.564 8.321 8.486 320,017 +0.17(+2.09%)
Jun 05, 2019 8.252 8.384 8.174 8.313 254,701 +0.08(+0.95%)
Jun 04, 2019 8.217 8.278 8.148 8.235 152,944 +0.03(+0.32%)
Jun 03, 2019 8.139 8.269 7.996 8.209 272,065 +0.11(+1.39%)
May 31, 2019 8.105 8.225 7.931 8.096 170,282 -0.03(-0.43%)
May 30, 2019 8.148 8.183 7.966 8.131 281,007 +0.03(+0.43%)
May 29, 2019 8.131 8.131 7.827 8.096 241,266 -0.10(-1.16%)
May 28, 2019 8.226 8.269 8.070 8.191 113,113 +0.00(+0.00%)
May 24, 2019 8.347 8.373 8.061 8.191 130,595 -0.13(-1.56%)
May 23, 2019 8.529 8.529 8.044 8.321 251,270 -0.24(-2.83%)
May 22, 2019 8.755 8.772 8.477 8.564 249,534 -0.17(-1.98%)
May 21, 2019 8.564 8.789 8.564 8.737 231,676 +0.22(+2.54%)
May 20, 2019 8.339 8.573 8.278 8.521 191,162 +0.11(+1.34%)
May 17, 2019 8.538 8.538 8.235 8.408 174,781 -0.14(-1.67%)
May 16, 2019 8.706 8.792 8.465 8.551 230,100 -0.15(-1.78%)
May 15, 2019 8.628 8.818 8.560 8.706 254,688 +0.08(+0.90%)
May 14, 2019 8.689 8.689 8.276 8.628 441,609 +0.04(+0.50%)
May 13, 2019 8.387 8.603 8.362 8.585 362,146 +0.19(+2.25%)
May 10, 2019 7.983 8.499 7.983 8.396 338,620 +0.40(+5.06%)
May 09, 2019 8.078 8.172 7.889 7.992 253,210 -0.09(-1.17%)
May 08, 2019 7.828 8.336 7.828 8.086 436,630 +0.26(+3.30%)
May 07, 2019 7.476 7.880 7.476 7.828 193,458 +0.31(+4.12%)
May 06, 2019 7.682 8.051 7.244 7.519 461,707 -0.01(-0.11%)
May 03, 2019 7.476 7.570 7.407 7.527 155,302 +0.09(+1.16%)
May 02, 2019 7.415 7.484 7.321 7.441 66,359 +0.01(+0.12%)
May 01, 2019 7.553 7.570 7.321 7.433 134,766 -0.04(-0.58%)
Apr 30, 2019 7.390 7.476 7.286 7.476 160,925 +0.14(+1.88%)
Apr 29, 2019 7.261 7.407 7.175 7.338 97,037 +0.09(+1.19%)
Apr 26, 2019 7.175 7.312 7.166 7.252 95,669 +0.12(+1.69%)
Apr 25, 2019 7.269 7.312 7.056 7.132 137,144 -0.14(-1.89%)
Apr 24, 2019 7.278 7.433 7.209 7.269 96,265 -0.01(-0.12%)
Apr 23, 2019 7.286 7.312 7.243 7.278 141,862 -0.02(-0.24%)
Apr 22, 2019 7.140 7.312 7.091 7.295 107,007 +0.09(+1.31%)
Apr 18, 2019 7.192 7.226 7.149 7.200 74,745 +0.00(+0.00%)
Apr 17, 2019 7.080 7.209 7.045 7.200 82,527 +0.11(+1.58%)
Apr 16, 2019 7.114 7.132 6.951 7.089 110,634 -0.03(-0.36%)
Apr 15, 2019 7.114 7.226 7.071 7.114 74,790 +0.00(+0.00%)
Apr 12, 2019 7.295 7.295 7.054 7.114 97,877 -0.14(-1.90%)
Apr 11, 2019 7.415 7.467 7.166 7.252 135,713 -0.15(-1.98%)
Apr 10, 2019 7.355 7.450 7.269 7.398 108,667 +0.09(+1.30%)
Apr 09, 2019 7.200 7.339 7.200 7.304 100,659 +0.09(+1.31%)
Apr 08, 2019 7.183 7.235 7.132 7.209 68,202 +0.03(+0.36%)
Apr 05, 2019 7.080 7.192 7.028 7.183 56,611 +0.13(+1.83%)
Apr 04, 2019 7.114 7.218 6.934 7.054 103,672 -0.04(-0.61%)
Apr 03, 2019 7.286 7.372 7.054 7.097 162,522 -0.17(-2.37%)
Apr 02, 2019 7.286 7.460 7.269 7.269 135,926 +0.00(+0.00%)
Apr 01, 2019 7.312 7.375 7.054 7.269 145,631 -0.04(-0.59%)
Mar 29, 2019 7.484 7.510 7.286 7.312 156,348 -0.11(-1.51%)
Mar 28, 2019 7.484 7.562 7.364 7.424 293,712 +0.01(+0.12%)
Mar 27, 2019 7.372 7.501 7.226 7.415 248,313 +0.04(+0.58%)
Mar 26, 2019 7.433 7.587 7.312 7.372 194,296 +0.06(+0.82%)
Mar 25, 2019 7.235 7.398 7.132 7.312 169,090 +0.07(+0.95%)
Mar 22, 2019 7.286 7.424 7.123 7.243 186,804 -0.00(-0.06%)
Mar 21, 2019 6.949 7.376 6.804 7.248 264,573 +0.26(+3.79%)
Mar 20, 2019 7.154 7.154 6.779 6.983 302,754 -0.22(-3.08%)
Mar 19, 2019 7.214 7.323 6.992 7.205 123,248 +0.00(+0.00%)
Mar 18, 2019 7.197 7.376 7.090 7.205 182,478 +0.02(+0.24%)
Mar 15, 2019 7.009 7.239 6.865 7.188 151,172 +0.22(+3.18%)
Mar 14, 2019 6.898 6.983 6.830 6.966 109,798 +0.05(+0.74%)
Mar 13, 2019 7.103 7.103 6.659 6.915 321,711 -0.16(-2.29%)
Mar 12, 2019 7.205 7.231 7.017 7.077 93,736 -0.11(-1.54%)
Mar 11, 2019 7.017 7.248 7.017 7.188 221,047 +0.18(+2.55%)
Mar 08, 2019 7.222 7.333 6.992 7.009 280,297 -0.26(-3.63%)
Mar 07, 2019 7.265 7.495 7.034 7.273 672,125 -0.03(-0.35%)
Mar 06, 2019 7.410 7.427 7.111 7.299 300,171 -0.10(-1.38%)
Mar 05, 2019 7.376 7.538 7.290 7.401 230,474 +0.03(+0.35%)
Mar 04, 2019 7.376 7.461 6.958 7.376 333,868 -0.01(-0.12%)
Mar 01, 2019 7.742 7.845 7.307 7.384 329,320 -0.36(-4.63%)
Feb 28, 2019 7.674 7.947 7.674 7.742 233,606 +0.05(+0.67%)
Feb 27, 2019 7.683 7.768 7.495 7.691 332,581 +0.00(+0.00%)
Feb 26, 2019 7.793 7.819 7.440 7.691 241,324 -0.07(-0.88%)
Feb 25, 2019 7.589 7.887 7.563 7.759 277,254 +0.21(+2.82%)
Feb 22, 2019 7.444 7.597 7.367 7.546 167,357 +0.18(+2.43%)
Feb 21, 2019 7.077 7.401 7.076 7.367 247,694 +0.28(+3.97%)
Feb 20, 2019 6.736 7.171 6.608 7.086 183,241 +0.27(+4.00%)
Feb 19, 2019 6.702 6.821 6.514 6.813 154,024 +0.09(+1.27%)
Feb 15, 2019 6.668 6.770 6.531 6.728 137,685 +0.06(+0.90%)
Feb 14, 2019 6.779 6.881 6.651 6.668 126,306 -0.04(-0.64%)
Feb 13, 2019 6.770 6.898 6.693 6.710 108,337 -0.03(-0.51%)
Feb 12, 2019 6.915 6.992 6.702 6.745 177,945 -0.12(-1.74%)
Feb 11, 2019 6.762 6.932 6.634 6.864 214,351 +0.07(+1.00%)
Feb 08, 2019 6.966 6.966 6.668 6.796 158,796 -0.19(-2.69%)
Feb 07, 2019 7.000 7.026 6.710 6.983 134,963 -0.04(-0.61%)
Feb 06, 2019 7.120 7.197 7.000 7.026 121,502 -0.13(-1.79%)
Feb 05, 2019 7.086 7.248 7.034 7.154 141,753 +0.05(+0.72%)
Feb 04, 2019 6.787 7.205 6.787 7.103 257,633 +0.15(+2.21%)
Feb 01, 2019 7.205 7.214 6.617 6.949 424,668 -0.23(-3.21%)
Jan 31, 2019 7.256 7.444 7.060 7.179 278,994 -0.10(-1.41%)
Jan 30, 2019 7.546 7.640 7.171 7.282 258,373 -0.26(-3.50%)
Jan 29, 2019 7.538 7.700 7.350 7.546 192,730 +0.00(+0.00%)
Jan 28, 2019 7.572 7.640 6.975 7.546 312,718 -0.03(-0.34%)
Jan 25, 2019 7.486 7.785 7.486 7.572 299,765 +0.12(+1.60%)
Jan 24, 2019 7.162 7.538 7.052 7.452 194,827 +0.29(+4.05%)
Jan 23, 2019 6.949 7.444 6.924 7.162 190,161 +0.20(+2.82%)
Jan 22, 2019 7.623 7.623 6.489 6.966 760,552 -0.55(-7.37%)
Jan 18, 2019 8.518 8.612 6.821 7.521 1,120,485 -0.76(-9.17%)
Jan 17, 2019 8.117 8.996 8.100 8.279 1,060,186 +0.18(+2.21%)
Jan 16, 2019 7.845 8.246 7.766 8.100 526,793 +0.32(+4.17%)
Jan 15, 2019 7.674 7.938 7.580 7.776 463,518 +0.32(+4.35%)
Jan 14, 2019 7.188 7.674 7.043 7.452 441,904 +0.51(+7.37%)
Jan 11, 2019 6.924 7.009 6.830 6.941 194,214 +0.11(+1.62%)
Jan 10, 2019 6.651 7.034 6.622 6.830 515,221 +0.18(+2.69%)
Jan 09, 2019 6.361 6.821 6.318 6.651 214,861 +0.37(+5.83%)
Jan 08, 2019 6.250 6.591 6.207 6.284 269,008 +0.03(+0.55%)
Jan 07, 2019 5.994 6.301 5.813 6.250 212,811 +0.32(+5.32%)
Jan 04, 2019 5.593 6.003 5.576 5.935 114,699 +0.35(+6.26%)
Jan 03, 2019 5.457 5.615 5.363 5.585 68,050 +0.12(+2.18%)
Jan 02, 2019 5.125 5.525 5.116 5.466 75,880 +0.32(+6.30%)
Dec 31, 2018 5.201 5.252 5.039 5.142 115,402 -0.07(-1.31%)
Dec 28, 2018 5.065 5.295 5.039 5.210 79,280 +0.11(+2.17%)
Dec 27, 2018 5.090 5.210 4.860 5.099 163,631 -0.10(-1.97%)
Dec 26, 2018 5.039 5.261 4.958 5.201 160,282 +0.12(+2.35%)
Dec 24, 2018 5.662 5.781 5.026 5.082 93,706 -0.67(-11.57%)
Dec 21, 2018 5.721 5.909 5.525 5.747 263,878 +0.01(+0.15%)
Dec 20, 2018 5.670 5.768 5.457 5.738 113,515 +0.01(+0.15%)
Dec 19, 2018 5.704 6.028 5.670 5.730 183,823 -0.03(-0.44%)
Dec 18, 2018 5.858 6.003 5.679 5.755 185,189 -0.11(-1.89%)
Dec 17, 2018 6.284 6.395 5.841 5.866 214,717 -0.42(-6.65%)
Dec 14, 2018 6.395 6.506 6.250 6.284 189,288 +0.04(+0.68%)
Dec 13, 2018 6.523 6.608 6.156 6.242 151,764 -0.28(-4.31%)
Dec 12, 2018 6.310 6.620 6.310 6.523 148,678 +0.21(+3.38%)
Dec 11, 2018 6.693 6.787 6.182 6.310 274,703 -0.32(-4.88%)
Dec 10, 2018 6.497 6.881 6.497 6.634 370,216 +0.15(+2.37%)
Dec 07, 2018 6.455 7.529 6.395 6.480 442,611 +0.14(+2.15%)
Dec 06, 2018 6.071 6.438 6.071 6.344 194,471 +0.23(+3.77%)
Dec 04, 2018 5.918 6.156 5.798 6.114 149,061 +0.25(+4.22%)
Dec 03, 2018 5.628 5.875 5.628 5.866 121,508 +0.43(+7.84%)
Nov 30, 2018 5.466 5.491 5.431 5.440 113,291 +0.01(+0.16%)
Nov 29, 2018 5.338 5.525 5.338 5.431 116,267 +0.10(+1.92%)
Nov 28, 2018 5.312 5.449 5.312 5.329 90,002 +0.02(+0.32%)
Nov 27, 2018 5.329 5.491 5.287 5.312 30,153 -0.02(-0.32%)
Nov 26, 2018 5.397 5.491 5.218 5.329 36,541 -0.08(-1.42%)
Nov 23, 2018 5.380 5.474 5.338 5.406 29,554 -0.03(-0.47%)
Nov 21, 2018 5.431 5.431 5.431 0 +0.03(+0.63%)
Nov 20, 2018 5.483 5.542 5.380 5.397 102,402 -0.14(-2.62%)
Nov 19, 2018 5.449 5.747 5.449 5.542 103,864 +0.07(+1.25%)
Nov 16, 2018 5.500 5.611 5.355 5.474 51,954 -0.02(-0.39%)
Nov 15, 2018 5.563 5.605 5.285 5.495 84,758 -0.13(-2.25%)
Nov 14, 2018 5.740 5.745 5.504 5.622 51,489 -0.12(-2.06%)
Nov 13, 2018 5.858 5.858 5.706 5.740 80,472 -0.13(-2.16%)
Nov 12, 2018 5.858 5.900 5.774 5.866 79,618 +0.04(+0.72%)
Nov 09, 2018 5.774 5.892 5.656 5.824 36,779 +0.05(+0.88%)
Nov 08, 2018 5.479 5.816 5.479 5.774 126,295 +0.29(+5.22%)
Nov 07, 2018 5.251 5.487 5.226 5.487 106,793 +0.23(+4.33%)
Nov 06, 2018 4.889 5.361 4.880 5.259 144,005 +0.65(+14.08%)
Nov 05, 2018 4.661 4.754 4.577 4.610 48,633 -0.04(-0.91%)
Nov 02, 2018 4.661 4.712 4.644 4.653 22,423 +0.03(+0.63%)
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.