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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2016 5.731 5.731 5.389 5.486 62,455 -0.26(-4.53%)
Apr 28, 2016 5.888 5.921 5.724 5.746 41,502 -0.16(-2.65%)
Apr 27, 2016 6.022 6.059 5.821 5.902 71,323 -0.10(-1.61%)
Apr 26, 2016 5.910 6.081 5.850 5.999 39,396 +0.09(+1.51%)
Apr 25, 2016 6.103 6.122 5.850 5.910 36,880 -0.19(-3.05%)
Apr 22, 2016 6.059 6.133 5.969 6.096 89,598 +0.06(+0.99%)
Apr 21, 2016 6.014 6.178 5.858 6.036 106,691 +0.04(+0.75%)
Apr 20, 2016 6.096 6.223 5.992 5.992 181,252 -0.18(-2.90%)
Apr 19, 2016 6.156 6.245 6.016 6.170 171,556 -0.03(-0.48%)
Apr 18, 2016 4.950 6.312 4.950 6.200 617,359 +1.28(+26.02%)
Apr 15, 2016 5.106 5.188 4.868 4.920 357,546 -0.17(-3.36%)
Apr 14, 2016 5.285 5.285 5.032 5.091 120,455 -0.19(-3.53%)
Apr 13, 2016 5.255 5.426 5.102 5.277 89,007 +0.03(+0.57%)
Apr 12, 2016 5.545 5.545 4.704 5.247 471,201 -0.32(-5.75%)
Apr 11, 2016 5.441 5.702 5.426 5.568 50,617 +0.10(+1.77%)
Apr 08, 2016 5.501 5.620 5.419 5.471 59,869 +0.03(+0.55%)
Apr 07, 2016 5.307 5.501 5.307 5.441 42,147 +0.08(+1.53%)
Apr 06, 2016 5.307 5.515 5.233 5.359 88,328 +0.16(+3.00%)
Apr 05, 2016 5.426 5.441 5.076 5.203 150,369 -0.22(-4.12%)
Apr 04, 2016 5.486 5.575 5.396 5.426 80,973 -0.15(-2.67%)
Apr 01, 2016 5.590 5.694 5.485 5.575 90,366 -0.09(-1.58%)
Mar 31, 2016 5.828 5.895 5.642 5.664 58,832 -0.19(-3.18%)
Mar 30, 2016 5.940 6.029 5.791 5.850 64,809 -0.07(-1.13%)
Mar 29, 2016 5.731 5.992 5.672 5.917 106,058 +0.16(+2.85%)
Mar 28, 2016 5.835 5.910 5.687 5.754 50,006 -0.07(-1.15%)
Mar 24, 2016 5.597 5.821 5.821 5.821 49,709 +0.16(+2.76%)
Mar 23, 2016 6.022 6.103 5.664 5.664 67,900 -0.33(-5.58%)
Mar 22, 2016 5.850 6.081 5.769 5.999 93,283 +0.14(+2.41%)
Mar 21, 2016 5.969 6.077 5.858 5.858 69,249 -0.12(-1.99%)
Mar 18, 2016 5.902 5.999 5.835 5.977 81,850 +0.12(+2.03%)
Mar 17, 2016 5.791 5.917 5.791 5.858 87,584 +0.03(+0.51%)
Mar 16, 2016 5.798 5.902 5.769 5.828 101,091 -0.01(-0.13%)
Mar 15, 2016 5.806 5.880 5.783 5.835 72,037 -0.01(-0.25%)
Mar 14, 2016 6.066 6.066 5.806 5.850 207,584 -0.21(-3.44%)
Mar 11, 2016 5.917 6.059 5.910 6.059 100,605 +0.15(+2.52%)
Mar 10, 2016 6.185 6.252 5.873 5.910 126,856 -0.25(-4.11%)
Mar 09, 2016 6.416 6.431 5.880 6.163 303,941 -0.45(-6.76%)
Mar 08, 2016 7.540 7.573 6.438 6.610 189,369 -1.07(-13.95%)
Mar 07, 2016 7.488 7.867 7.488 7.681 90,628 +0.17(+2.28%)
Mar 04, 2016 7.466 7.466 7.279 7.510 96,783 +0.02(+0.30%)
Mar 03, 2016 7.071 7.510 7.056 7.488 96,687 +0.42(+5.89%)
Mar 02, 2016 6.885 7.071 6.870 7.071 53,413 +0.17(+2.48%)
Mar 01, 2016 6.840 7.004 6.781 6.900 75,355 +0.00(+0.00%)
Feb 29, 2016 6.885 7.049 6.885 6.900 81,032 +0.01(+0.11%)
Feb 26, 2016 6.907 7.116 6.855 6.892 75,118 -0.03(-0.43%)
Feb 25, 2016 6.848 6.930 6.744 6.922 59,888 +0.07(+1.09%)
Feb 24, 2016 6.654 6.915 6.442 6.848 57,252 +0.12(+1.77%)
Feb 23, 2016 6.915 6.915 6.639 6.729 91,432 -0.19(-2.69%)
Feb 22, 2016 7.041 7.227 6.915 6.915 49,481 -0.03(-0.43%)
Feb 19, 2016 7.101 7.227 6.870 6.945 48,031 -0.17(-2.41%)
Feb 18, 2016 7.235 7.279 7.056 7.116 63,734 -0.09(-1.24%)
Feb 17, 2016 6.870 7.369 6.870 7.205 117,912 +0.35(+5.10%)
Feb 16, 2016 6.624 6.870 6.617 6.855 95,073 +0.29(+4.42%)
Feb 12, 2016 6.409 6.565 6.565 6.565 75,907 +0.19(+3.04%)
Feb 11, 2016 6.215 6.476 6.118 6.371 87,135 +0.04(+0.59%)
Feb 10, 2016 6.245 6.409 6.141 6.334 55,110 +0.11(+1.79%)
Feb 09, 2016 6.103 6.357 6.074 6.223 50,208 +0.03(+0.48%)
Feb 08, 2016 5.962 6.237 5.910 6.193 74,885 +0.17(+2.84%)
Feb 05, 2016 6.237 6.390 5.992 6.022 67,849 -0.26(-4.15%)
Feb 04, 2016 6.252 6.304 6.089 6.282 91,214 +0.04(+0.60%)
Feb 03, 2016 6.252 6.327 6.066 6.245 89,158 +0.00(+0.00%)
Feb 02, 2016 6.059 6.252 6.017 6.245 97,281 +0.01(+0.24%)
Feb 01, 2016 6.252 6.290 6.081 6.230 149,589 -0.03(-0.48%)
Jan 29, 2016 6.185 6.327 6.185 6.260 161,233 +0.14(+2.31%)
Jan 28, 2016 6.156 6.267 6.059 6.118 46,735 +0.08(+1.36%)
Jan 27, 2016 6.215 6.267 6.022 6.036 64,915 -0.18(-2.87%)
Jan 26, 2016 6.133 6.260 6.066 6.215 60,605 +0.13(+2.20%)
Jan 25, 2016 6.453 6.513 6.066 6.081 79,277 -0.41(-6.31%)
Jan 22, 2016 6.215 6.543 6.066 6.490 122,813 +0.40(+6.60%)
Jan 21, 2016 5.962 6.327 5.873 6.089 137,134 +0.22(+3.81%)
Jan 20, 2016 5.575 5.909 5.210 5.865 123,031 +0.28(+5.07%)
Jan 19, 2016 5.783 5.783 5.441 5.582 124,133 -0.19(-3.23%)
Jan 15, 2016 5.821 5.769 5.769 5.769 129,110 -0.23(-3.85%)
Jan 14, 2016 6.029 6.193 5.828 5.999 146,243 -0.04(-0.74%)
Jan 13, 2016 6.290 6.423 5.947 6.044 112,763 -0.25(-3.91%)
Jan 12, 2016 6.669 6.723 5.977 6.290 127,870 -0.34(-5.16%)
Jan 11, 2016 6.930 7.145 6.453 6.632 143,161 -0.28(-3.99%)
Jan 08, 2016 6.922 7.012 6.825 6.907 70,689 +0.04(+0.65%)
Jan 07, 2016 6.945 7.064 6.595 6.863 88,223 -0.20(-2.85%)
Jan 06, 2016 7.235 7.302 6.922 7.064 100,753 -0.27(-3.65%)
Jan 05, 2016 7.741 7.741 7.079 7.332 117,172 -0.35(-4.55%)
Jan 04, 2016 8.150 8.202 7.592 7.681 129,633 -0.62(-7.44%)
Dec 31, 2015 8.113 8.299 8.299 8.299 75,504 +0.18(+2.20%)
Dec 30, 2015 8.188 8.421 8.061 8.121 64,367 -0.10(-1.27%)
Dec 29, 2015 8.188 8.277 8.068 8.225 43,728 +0.04(+0.55%)
Dec 28, 2015 8.180 8.180 8.046 8.180 45,266 -0.10(-1.26%)
Dec 24, 2015 8.359 8.284 8.284 8.284 105,733 +0.01(+0.18%)
Dec 23, 2015 8.537 8.746 8.121 8.269 202,307 -0.25(-2.97%)
Dec 22, 2015 8.076 8.545 8.009 8.522 108,177 +0.38(+4.66%)
Dec 21, 2015 8.068 8.173 7.644 8.143 122,526 +0.16(+2.05%)
Dec 18, 2015 7.607 8.016 7.562 7.979 308,445 +0.37(+4.89%)
Dec 17, 2015 7.361 7.696 7.175 7.607 194,012 +0.22(+2.92%)
Dec 16, 2015 6.892 7.413 6.878 7.391 111,195 +0.53(+7.70%)
Dec 15, 2015 6.878 6.982 6.721 6.863 110,407 +0.09(+1.32%)
Dec 14, 2015 6.840 6.937 6.617 6.773 164,458 -0.16(-2.26%)
Dec 11, 2015 7.250 7.391 6.848 6.930 205,158 -0.51(-6.90%)
Dec 10, 2015 7.614 7.637 7.399 7.443 76,019 -0.18(-2.34%)
Dec 09, 2015 7.503 7.689 7.443 7.622 140,574 +0.02(+0.29%)
Dec 08, 2015 7.585 7.734 7.466 7.600 65,845 -0.01(-0.20%)
Dec 07, 2015 8.522 8.522 7.257 7.614 183,369 -0.96(-11.20%)
Dec 04, 2015 8.456 8.701 8.202 8.575 202,447 +0.11(+1.32%)
Dec 03, 2015 8.493 8.746 8.403 8.463 120,302 -0.03(-0.35%)
Dec 02, 2015 8.575 8.612 8.433 8.493 49,466 -0.05(-0.61%)
Dec 01, 2015 8.560 8.607 8.299 8.545 107,736 +0.04(+0.44%)
Nov 30, 2015 8.575 8.776 8.485 8.508 61,767 -0.04(-0.52%)
Nov 27, 2015 8.746 8.768 8.478 8.552 107,810 -0.19(-2.21%)
Nov 25, 2015 8.820 8.746 8.746 8.746 76,579 -0.02(-0.25%)
Nov 24, 2015 8.895 8.895 8.530 8.768 106,975 -0.10(-1.17%)
Nov 23, 2015 8.597 8.917 8.485 8.872 84,874 +0.36(+4.20%)
Nov 20, 2015 8.433 8.783 8.433 8.515 116,535 +0.10(+1.24%)
Nov 19, 2015 8.217 8.411 8.113 8.411 106,060 +0.21(+2.54%)
Nov 18, 2015 8.307 8.366 8.135 8.202 141,374 -0.07(-0.90%)
Nov 17, 2015 8.634 8.886 8.255 8.277 115,061 -0.45(-5.20%)
Nov 16, 2015 8.418 8.783 8.336 8.731 86,428 +0.33(+3.99%)
Nov 13, 2015 8.433 8.560 8.322 8.396 68,027 -0.04(-0.53%)
Nov 12, 2015 8.656 8.813 8.426 8.441 89,465 -0.34(-3.90%)
Nov 11, 2015 8.880 8.880 8.433 8.783 93,131 -0.07(-0.84%)
Nov 10, 2015 8.649 8.924 8.493 8.857 72,801 +0.13(+1.45%)
Nov 09, 2015 9.177 9.177 8.664 8.731 189,223 -0.51(-5.48%)
Nov 06, 2015 9.274 9.423 9.163 9.237 94,142 -0.18(-1.90%)
Nov 05, 2015 9.177 9.468 9.140 9.416 137,443 +0.25(+2.76%)
Nov 04, 2015 8.686 9.483 8.686 9.163 144,374 +0.52(+6.03%)
Nov 03, 2015 8.656 8.962 8.537 8.642 189,002 -0.07(-0.77%)
Nov 02, 2015 8.485 8.887 8.366 8.709 155,603 +0.27(+3.17%)
Oct 30, 2015 8.143 8.552 7.897 8.441 154,791 +0.28(+3.47%)
Oct 29, 2015 8.374 8.508 8.113 8.158 63,727 -0.28(-3.27%)
Oct 28, 2015 8.128 8.563 8.121 8.433 174,179 +0.36(+4.42%)
Oct 27, 2015 8.895 9.005 8.001 8.076 210,772 -0.83(-9.36%)
Oct 26, 2015 9.297 9.297 8.768 8.910 173,829 -0.46(-4.92%)
Oct 23, 2015 9.356 9.624 9.200 9.371 148,492 +0.02(+0.24%)
Oct 22, 2015 9.594 9.751 9.156 9.349 161,569 -0.23(-2.41%)
Oct 21, 2015 10.04 10.04 9.490 9.579 132,255 -0.48(-4.81%)
Oct 20, 2015 9.989 10.29 9.780 10.06 78,679 +0.01(+0.07%)
Oct 19, 2015 9.892 10.35 9.527 10.06 171,644 +0.18(+1.81%)
Oct 16, 2015 9.914 10.07 9.684 9.877 129,417 -0.07(-0.67%)
Oct 15, 2015 9.029 10.01 8.935 9.944 230,462 +0.93(+10.32%)
Oct 14, 2015 8.932 9.118 8.508 9.014 138,096 +0.01(+0.08%)
Oct 13, 2015 9.877 9.914 8.709 9.006 279,118 -0.87(-8.82%)
Oct 12, 2015 9.118 10.05 9.044 9.877 422,098 +0.88(+9.76%)
Oct 09, 2015 9.460 9.676 8.470 8.999 334,371 -0.41(-4.35%)
Oct 08, 2015 8.939 11.14 8.589 9.408 1,386,540 +1.46(+18.35%)
Oct 07, 2015 7.443 7.972 7.361 7.949 239,552 +0.75(+10.44%)
Oct 06, 2015 6.959 7.354 6.892 7.198 111,226 +0.20(+2.87%)
Oct 05, 2015 6.773 7.324 6.773 6.997 131,242 +0.27(+3.98%)
Oct 02, 2015 6.029 6.736 6.007 6.729 140,605 +0.69(+11.47%)
Oct 01, 2015 6.074 6.267 5.955 6.036 78,295 -0.09(-1.46%)
Sep 30, 2015 6.215 6.461 6.036 6.126 56,875 -0.06(-0.96%)
Sep 29, 2015 6.245 6.409 6.051 6.185 42,949 -0.03(-0.48%)
Sep 28, 2015 6.349 6.476 5.999 6.215 125,707 -0.13(-2.00%)
Sep 25, 2015 6.878 6.937 6.319 6.342 114,176 -0.51(-7.39%)
Sep 24, 2015 6.364 6.878 6.342 6.848 112,278 +0.42(+6.48%)
Sep 23, 2015 6.423 6.446 6.193 6.431 45,610 +0.07(+1.05%)
Sep 22, 2015 6.624 6.624 6.334 6.364 77,185 -0.26(-3.93%)
Sep 21, 2015 6.476 6.751 6.386 6.624 49,874 +0.16(+2.53%)
Sep 18, 2015 6.565 6.658 6.383 6.461 105,817 -0.17(-2.58%)
Sep 17, 2015 6.781 6.833 6.543 6.632 91,477 -0.14(-2.09%)
Sep 16, 2015 6.721 6.892 6.483 6.773 89,357 +0.12(+1.79%)
Sep 15, 2015 6.744 6.870 6.550 6.654 67,023 -0.03(-0.45%)
Sep 14, 2015 7.026 7.205 6.639 6.684 123,730 -0.36(-5.17%)
Sep 11, 2015 6.952 7.071 6.930 7.049 38,444 +0.01(+0.21%)
Sep 10, 2015 7.079 7.287 6.870 7.034 61,673 -0.11(-1.56%)
Sep 09, 2015 7.480 7.525 7.116 7.145 86,273 -0.27(-3.61%)
Sep 08, 2015 7.265 7.622 7.265 7.413 94,649 +0.23(+3.21%)
Sep 04, 2015 7.250 7.183 7.183 7.183 52,799 -0.18(-2.43%)
Sep 03, 2015 7.748 7.890 7.317 7.361 93,956 -0.36(-4.72%)
Sep 02, 2015 7.860 7.964 7.376 7.726 84,296 +0.01(+0.19%)
Sep 01, 2015 7.734 8.106 7.629 7.711 129,637 -0.25(-3.18%)
Aug 31, 2015 7.719 8.188 7.719 7.964 109,154 +0.19(+2.39%)
Aug 28, 2015 7.659 7.882 7.622 7.778 67,097 +0.06(+0.77%)
Aug 27, 2015 7.741 8.046 7.421 7.719 142,806 +0.13(+1.67%)
Aug 26, 2015 7.399 7.652 7.101 7.592 147,622 +0.53(+7.48%)
Aug 25, 2015 7.346 7.580 7.064 7.064 142,568 -0.08(-1.15%)
Aug 24, 2015 6.997 7.519 6.893 7.145 106,541 -0.19(-2.54%)
Aug 21, 2015 7.056 7.399 7.019 7.332 116,106 +0.10(+1.44%)
Aug 20, 2015 7.317 7.726 7.220 7.227 157,614 -0.10(-1.32%)
Aug 19, 2015 7.607 7.667 7.242 7.324 102,470 -0.30(-3.91%)
Aug 18, 2015 7.964 8.091 7.540 7.622 93,326 -0.33(-4.12%)
Aug 17, 2015 7.547 7.964 7.547 7.949 76,145 +0.43(+5.74%)
Aug 14, 2015 7.049 7.562 7.026 7.518 161,246 +0.43(+6.09%)
Aug 13, 2015 7.190 7.315 7.056 7.086 106,491 -0.08(-1.14%)
Aug 12, 2015 7.056 7.399 7.026 7.168 79,438 +0.08(+1.16%)
Aug 11, 2015 7.123 7.227 6.945 7.086 124,753 -0.04(-0.52%)
Aug 10, 2015 6.617 7.324 6.595 7.123 195,568 +0.57(+8.75%)
Aug 07, 2015 6.208 6.595 6.208 6.550 110,620 +0.27(+4.27%)
Aug 06, 2015 6.840 6.930 6.275 6.282 257,287 -0.92(-12.81%)
Aug 05, 2015 7.555 7.555 7.153 7.205 81,722 -0.23(-3.10%)
Aug 04, 2015 7.436 7.466 7.257 7.436 59,949 +0.06(+0.81%)
Aug 03, 2015 7.734 7.734 7.279 7.376 73,247 -0.33(-4.25%)
Jul 31, 2015 7.719 7.867 7.555 7.704 87,677 -0.02(-0.29%)
Jul 30, 2015 8.135 8.135 7.667 7.726 148,615 -0.39(-4.77%)
Jul 29, 2015 8.083 8.485 7.949 8.113 227,045 +0.10(+1.30%)
Jul 28, 2015 7.510 8.024 7.413 8.009 215,148 +0.57(+7.71%)
Jul 27, 2015 7.428 7.600 7.175 7.436 87,286 -0.02(-0.30%)
Jul 24, 2015 7.629 7.667 7.242 7.458 117,369 -0.23(-3.00%)
Jul 23, 2015 7.934 8.024 7.540 7.689 134,586 -0.25(-3.10%)
Jul 22, 2015 8.225 8.225 7.875 7.934 91,524 -0.26(-3.18%)
Jul 21, 2015 7.927 8.292 7.741 8.195 204,017 +0.33(+4.16%)
Jul 20, 2015 8.068 8.277 7.771 7.867 202,573 -0.19(-2.31%)
Jul 17, 2015 7.801 8.061 7.667 8.054 157,911 +0.20(+2.56%)
Jul 16, 2015 7.369 7.957 7.324 7.853 242,478 +0.60(+8.21%)
Jul 15, 2015 7.376 7.443 7.220 7.257 87,190 -0.01(-0.10%)
Jul 14, 2015 7.131 7.369 7.079 7.265 105,397 +0.20(+2.85%)
Jul 13, 2015 6.997 7.309 6.922 7.064 202,041 +0.06(+0.85%)
Jul 10, 2015 7.488 7.607 6.937 7.004 214,197 -0.42(-5.71%)
Jul 09, 2015 7.533 7.637 7.309 7.428 233,034 -0.04(-0.60%)
Jul 08, 2015 7.585 7.812 7.332 7.473 126,830 -0.18(-2.33%)
Jul 07, 2015 7.696 7.739 7.480 7.652 190,093 -0.11(-1.44%)
Jul 06, 2015 7.808 7.894 7.667 7.763 221,773 -0.07(-0.86%)
Jul 02, 2015 7.667 7.830 7.830 7.830 115,675 +0.19(+2.43%)
Jul 01, 2015 7.808 7.957 7.503 7.644 112,002 -0.15(-1.91%)
Jun 30, 2015 7.778 7.838 7.629 7.793 118,689 -0.03(-0.38%)
Jun 29, 2015 8.128 8.180 7.719 7.823 178,420 -0.27(-3.31%)
Jun 26, 2015 8.359 8.500 7.882 8.091 1,365,364 -0.31(-3.63%)
Jun 25, 2015 8.433 8.500 8.128 8.396 246,506 +0.06(+0.71%)
Jun 24, 2015 8.277 8.456 8.158 8.336 169,810 +0.03(+0.36%)
Jun 23, 2015 7.845 8.389 7.518 8.307 365,736 +0.44(+5.58%)
Jun 22, 2015 8.076 8.180 7.763 7.867 269,386 -0.17(-2.13%)
Jun 19, 2015 7.979 8.441 7.934 8.039 328,231 -0.01(-0.09%)
Jun 18, 2015 8.277 8.493 7.920 8.046 231,391 -0.23(-2.79%)
Jun 17, 2015 8.627 8.694 8.269 8.277 154,313 -0.36(-4.14%)
Jun 16, 2015 8.433 8.746 8.433 8.634 111,750 +0.22(+2.56%)
Jun 15, 2015 8.753 9.044 8.396 8.418 224,574 -0.49(-5.51%)
Jun 12, 2015 9.058 9.118 8.776 8.910 128,938 -0.21(-2.29%)
Jun 11, 2015 8.984 9.285 8.895 9.118 172,444 +0.13(+1.41%)
Jun 10, 2015 9.192 9.230 8.962 8.991 85,557 -0.16(-1.71%)
Jun 09, 2015 9.215 9.215 8.835 9.148 209,334 +0.01(+0.16%)
Jun 08, 2015 9.163 9.289 9.044 9.133 131,799 -0.06(-0.65%)
Jun 05, 2015 9.192 9.349 9.044 9.192 208,393 -0.03(-0.32%)
Jun 04, 2015 9.341 9.453 8.891 9.222 170,645 -0.10(-1.12%)
Jun 03, 2015 9.527 9.594 9.323 9.326 165,322 -0.19(-2.03%)
Jun 02, 2015 9.259 9.602 9.215 9.520 158,160 +0.19(+2.07%)
Jun 01, 2015 9.304 9.423 9.073 9.326 144,454 -0.01(-0.08%)
May 29, 2015 9.304 9.378 8.991 9.334 184,917 +0.01(+0.08%)
May 28, 2015 9.111 9.349 8.895 9.326 195,412 +0.25(+2.79%)
May 27, 2015 8.857 9.297 8.716 9.073 128,718 +0.32(+3.66%)
May 26, 2015 8.857 9.215 8.620 8.753 205,544 -0.02(-0.25%)
May 22, 2015 8.709 8.776 8.776 8.776 117,287 +0.01(+0.08%)
May 21, 2015 8.716 8.872 8.448 8.768 137,114 +0.05(+0.60%)
May 20, 2015 8.790 8.924 8.351 8.716 172,376 -0.02(-0.26%)
May 19, 2015 8.679 8.947 8.217 8.738 215,795 +0.06(+0.69%)
May 18, 2015 9.006 9.006 8.508 8.679 192,408 -0.26(-2.91%)
May 15, 2015 8.813 9.148 8.649 8.939 149,815 -0.01(-0.17%)
May 14, 2015 8.723 9.029 8.411 8.954 179,654 +0.31(+3.53%)
May 13, 2015 9.676 9.699 8.612 8.649 333,613 -0.86(-9.01%)
May 12, 2015 10.30 10.30 9.483 9.505 319,122 -0.88(-8.49%)
May 11, 2015 10.36 10.44 10.12 10.39 119,406 +0.13(+1.23%)
May 08, 2015 10.05 10.44 9.875 10.26 243,339 +0.30(+3.05%)
May 07, 2015 9.557 10.13 9.235 9.957 230,230 +0.39(+4.02%)
May 06, 2015 9.483 9.698 9.261 9.572 342,129 +0.31(+3.36%)
May 05, 2015 8.838 10.36 8.431 9.261 272,571 +0.59(+6.84%)
May 04, 2015 9.631 9.764 8.586 8.668 341,037 -0.77(-8.16%)
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.