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, 2016 4.040 4.040 3.926 3.964 59,424 -0.07(-1.70%)
Oct 28, 2016 4.116 4.161 4.032 4.032 55,680 -0.12(-2.93%)
Oct 27, 2016 4.161 4.200 4.146 4.154 32,816 -0.01(-0.18%)
Oct 26, 2016 4.184 4.199 4.146 4.161 26,575 -0.05(-1.09%)
Oct 25, 2016 4.215 4.237 4.192 4.207 17,868 -0.04(-0.90%)
Oct 24, 2016 4.283 4.291 4.219 4.245 29,602 -0.01(-0.18%)
Oct 21, 2016 4.177 4.260 4.116 4.253 147,098 +0.03(+0.72%)
Oct 20, 2016 4.207 4.230 4.158 4.222 29,765 +0.00(+0.00%)
Oct 19, 2016 4.215 4.237 4.210 4.222 55,508 +0.03(+0.73%)
Oct 18, 2016 4.268 4.291 4.177 4.192 63,364 -0.05(-1.25%)
Oct 17, 2016 4.298 4.306 4.237 4.245 29,882 -0.03(-0.71%)
Oct 14, 2016 4.352 4.352 4.268 4.276 51,651 -0.08(-1.75%)
Oct 13, 2016 4.412 4.412 4.314 4.352 35,561 -0.07(-1.55%)
Oct 12, 2016 4.314 4.481 4.314 4.420 31,352 +0.08(+1.75%)
Oct 11, 2016 4.367 4.382 4.336 4.344 29,417 -0.02(-0.52%)
Oct 10, 2016 4.352 4.382 4.340 4.367 38,856 +0.02(+0.53%)
Oct 07, 2016 4.382 4.405 4.344 4.344 24,559 -0.05(-1.04%)
Oct 06, 2016 4.428 4.428 4.390 4.390 18,025 -0.05(-1.20%)
Oct 05, 2016 4.435 4.458 4.405 4.443 31,577 +0.01(+0.17%)
Oct 04, 2016 4.435 4.496 4.397 4.435 54,452 +0.01(+0.17%)
Oct 03, 2016 4.496 4.511 4.405 4.428 30,626 -0.06(-1.36%)
Sep 30, 2016 4.466 4.504 4.397 4.489 66,761 +0.02(+0.51%)
Sep 29, 2016 4.625 4.671 4.450 4.466 51,693 -0.19(-4.08%)
Sep 28, 2016 4.603 4.671 4.565 4.656 24,217 +0.05(+1.16%)
Sep 27, 2016 4.709 4.709 4.580 4.603 9,968 -0.05(-0.98%)
Sep 26, 2016 4.664 4.686 4.618 4.648 20,472 -0.02(-0.49%)
Sep 23, 2016 4.702 4.702 4.664 4.671 24,400 -0.02(-0.49%)
Sep 22, 2016 4.656 4.694 4.656 4.694 34,099 +0.05(+1.15%)
Sep 21, 2016 4.519 4.679 4.489 4.641 26,095 +0.11(+2.52%)
Sep 20, 2016 4.686 4.686 4.511 4.527 29,537 -0.14(-3.09%)
Sep 19, 2016 4.496 4.686 4.496 4.671 58,472 +0.17(+3.72%)
Sep 16, 2016 4.549 4.549 4.329 4.504 160,302 +0.05(+1.02%)
Sep 15, 2016 4.724 4.724 4.443 4.458 58,476 -0.18(-3.93%)
Sep 14, 2016 4.572 4.702 4.376 4.641 101,147 +0.19(+4.27%)
Sep 13, 2016 4.664 4.702 4.450 4.450 121,633 -0.27(-5.65%)
Sep 12, 2016 4.527 4.717 4.527 4.717 82,513 +0.14(+3.16%)
Sep 09, 2016 4.702 4.702 4.565 4.572 57,132 -0.17(-3.53%)
Sep 08, 2016 4.686 4.747 4.664 4.740 40,740 +0.05(+1.14%)
Sep 07, 2016 4.709 4.755 4.679 4.686 62,127 -0.07(-1.44%)
Sep 06, 2016 4.732 4.755 4.633 4.755 40,746 +0.02(+0.48%)
Sep 02, 2016 4.686 4.732 4.732 4.732 93,720 +0.06(+1.30%)
Sep 01, 2016 4.854 4.892 4.656 4.671 69,295 -0.18(-3.76%)
Aug 31, 2016 4.831 4.861 4.747 4.854 33,024 +0.04(+0.79%)
Aug 30, 2016 4.785 4.861 4.755 4.816 76,179 +0.07(+1.44%)
Aug 29, 2016 4.709 4.755 4.660 4.747 18,218 +0.06(+1.30%)
Aug 26, 2016 4.877 4.945 4.610 4.686 64,940 -0.04(-0.81%)
Aug 25, 2016 4.633 4.762 4.633 4.724 37,848 +0.10(+2.14%)
Aug 24, 2016 4.717 4.869 4.610 4.625 77,981 +0.02(+0.50%)
Aug 23, 2016 4.945 5.143 4.580 4.603 161,169 -0.34(-6.92%)
Aug 22, 2016 5.090 5.128 4.877 4.945 46,554 -0.18(-3.56%)
Aug 19, 2016 5.158 5.196 5.067 5.128 23,733 -0.05(-0.88%)
Aug 18, 2016 5.188 5.242 5.112 5.173 60,517 +0.04(+0.74%)
Aug 17, 2016 5.150 5.200 5.082 5.135 54,033 -0.02(-0.30%)
Aug 16, 2016 5.188 5.188 5.090 5.150 28,451 -0.09(-1.74%)
Aug 15, 2016 4.960 5.249 4.960 5.242 61,984 +0.32(+6.49%)
Aug 12, 2016 4.922 5.103 4.869 4.922 87,996 +0.03(+0.62%)
Aug 11, 2016 4.990 5.155 4.892 4.892 92,261 -0.06(-1.22%)
Aug 10, 2016 5.296 5.314 4.915 4.952 61,846 -0.35(-6.68%)
Aug 09, 2016 5.412 5.462 5.269 5.307 41,127 -0.10(-1.81%)
Aug 08, 2016 5.043 5.644 4.967 5.405 108,988 +0.35(+6.86%)
Aug 05, 2016 4.794 5.073 4.794 5.058 38,490 +0.23(+4.68%)
Aug 04, 2016 4.900 5.141 4.824 4.832 73,601 +0.10(+2.07%)
Aug 03, 2016 4.696 4.787 4.508 4.734 108,312 +0.05(+1.13%)
Aug 02, 2016 4.794 4.794 4.643 4.681 59,781 -0.09(-1.90%)
Aug 01, 2016 4.839 4.854 4.666 4.771 33,613 -0.07(-1.40%)
Jul 29, 2016 4.809 4.922 4.719 4.839 27,998 +0.02(+0.47%)
Jul 28, 2016 5.156 5.156 4.711 4.817 177,754 -0.31(-6.03%)
Jul 27, 2016 5.080 5.141 5.028 5.126 34,126 +0.08(+1.64%)
Jul 26, 2016 5.314 5.314 4.990 5.043 80,397 -0.29(-5.51%)
Jul 25, 2016 5.035 5.382 5.020 5.337 109,059 +0.24(+4.73%)
Jul 22, 2016 5.111 5.141 4.967 5.096 55,215 +0.00(+0.00%)
Jul 21, 2016 5.314 5.329 5.080 5.096 109,027 -0.24(-4.52%)
Jul 20, 2016 5.254 5.367 5.141 5.337 26,706 +0.05(+1.00%)
Jul 19, 2016 5.269 5.344 5.194 5.284 75,866 +0.01(+0.14%)
Jul 18, 2016 5.382 5.382 5.239 5.276 52,836 -0.09(-1.69%)
Jul 15, 2016 5.382 5.397 5.216 5.367 103,149 +0.05(+0.85%)
Jul 14, 2016 5.205 5.379 5.178 5.322 52,281 +0.14(+2.77%)
Jul 13, 2016 5.163 5.209 5.058 5.178 51,670 +0.10(+1.93%)
Jul 12, 2016 4.866 5.209 4.847 5.080 70,833 +0.22(+4.50%)
Jul 11, 2016 4.862 4.915 4.689 4.862 96,785 +0.02(+0.47%)
Jul 08, 2016 4.643 4.847 4.696 4.839 56,378 +0.14(+3.05%)
Jul 07, 2016 4.922 4.945 4.658 4.696 68,789 -0.20(-4.15%)
Jul 06, 2016 4.802 4.915 4.802 4.900 101,390 +0.00(+0.00%)
Jul 05, 2016 5.088 5.088 4.862 4.900 91,086 -0.20(-3.85%)
Jul 01, 2016 5.118 5.096 5.096 5.096 57,178 -0.01(-0.15%)
Jun 30, 2016 5.005 5.126 4.998 5.103 84,843 +0.06(+1.20%)
Jun 29, 2016 5.073 5.080 4.986 5.043 99,380 +0.02(+0.45%)
Jun 28, 2016 4.960 5.148 4.952 5.020 66,480 +0.11(+2.15%)
Jun 27, 2016 4.960 5.020 4.809 4.915 64,295 -0.04(-0.76%)
Jun 24, 2016 4.900 5.050 4.900 4.952 288,402 -0.12(-2.38%)
Jun 23, 2016 5.088 5.224 4.982 5.073 102,191 +0.02(+0.30%)
Jun 22, 2016 5.224 5.224 4.930 5.058 105,587 -0.18(-3.45%)
Jun 21, 2016 5.276 5.329 5.201 5.239 35,075 -0.06(-1.14%)
Jun 20, 2016 5.420 5.420 5.276 5.299 92,460 -0.04(-0.71%)
Jun 17, 2016 5.435 5.450 5.216 5.337 129,827 -0.08(-1.53%)
Jun 16, 2016 5.367 5.420 5.269 5.420 62,685 +0.04(+0.70%)
Jun 15, 2016 5.390 5.450 5.344 5.382 57,068 +0.05(+0.85%)
Jun 14, 2016 5.450 5.503 5.276 5.337 55,322 -0.11(-2.07%)
Jun 13, 2016 5.586 5.642 5.344 5.450 167,186 -0.12(-2.17%)
Jun 10, 2016 5.564 5.638 5.555 5.570 54,129 -0.05(-0.81%)
Jun 09, 2016 5.548 5.638 5.548 5.616 48,608 -0.02(-0.27%)
Jun 08, 2016 5.593 5.646 5.472 5.631 42,300 +0.05(+0.81%)
Jun 07, 2016 5.623 5.684 5.495 5.586 56,427 -0.02(-0.40%)
Jun 06, 2016 5.540 5.653 5.452 5.608 59,126 +0.10(+1.78%)
Jun 03, 2016 5.668 5.668 5.442 5.510 49,210 -0.14(-2.53%)
Jun 02, 2016 5.940 5.940 5.593 5.653 114,398 -0.29(-4.94%)
Jun 01, 2016 5.608 5.962 5.601 5.947 112,375 +0.25(+4.37%)
May 31, 2016 5.533 5.714 5.510 5.699 65,832 +0.16(+2.86%)
May 27, 2016 5.699 5.540 5.540 5.540 44,177 -0.17(-2.91%)
May 26, 2016 5.563 5.751 5.525 5.706 75,445 +0.12(+2.16%)
May 25, 2016 5.488 5.638 5.427 5.586 87,663 +0.09(+1.65%)
May 24, 2016 5.684 5.819 5.495 5.495 93,007 -0.17(-3.06%)
May 23, 2016 5.729 5.797 5.668 5.668 45,884 -0.09(-1.57%)
May 20, 2016 5.465 5.759 5.450 5.759 56,424 +0.31(+5.67%)
May 19, 2016 5.499 5.503 5.322 5.450 71,765 -0.04(-0.69%)
May 18, 2016 5.518 5.623 5.374 5.488 60,869 +0.02(+0.28%)
May 17, 2016 5.872 5.872 5.337 5.472 73,160 -0.40(-6.80%)
May 16, 2016 5.887 5.970 5.827 5.872 34,756 +0.02(+0.39%)
May 13, 2016 5.804 5.864 5.736 5.849 48,236 +0.05(+0.91%)
May 12, 2016 5.759 5.849 5.601 5.797 40,428 +0.01(+0.13%)
May 11, 2016 5.894 5.949 5.782 5.789 39,460 -0.08(-1.40%)
May 10, 2016 5.841 5.969 5.774 5.871 61,200 -0.04(-0.63%)
May 09, 2016 6.006 6.006 5.849 5.909 103,106 -0.10(-1.74%)
May 06, 2016 5.572 6.111 5.572 6.013 83,599 +0.38(+6.77%)
May 05, 2016 5.632 5.752 5.490 5.632 157,816 +0.22(+4.15%)
May 04, 2016 5.026 5.804 4.951 5.408 326,820 +0.60(+12.44%)
May 03, 2016 5.310 5.385 4.779 4.809 101,012 -0.59(-10.94%)
May 02, 2016 5.550 5.565 5.280 5.400 92,543 -0.11(-2.04%)
Apr 29, 2016 5.759 5.759 5.415 5.512 62,153 -0.26(-4.53%)
Apr 28, 2016 5.916 5.950 5.752 5.774 41,301 -0.16(-2.65%)
Apr 27, 2016 6.051 6.088 5.849 5.931 70,979 -0.10(-1.61%)
Apr 26, 2016 5.939 6.111 5.879 6.028 39,206 +0.09(+1.51%)
Apr 25, 2016 6.133 6.152 5.879 5.939 36,702 -0.19(-3.05%)
Apr 22, 2016 6.088 6.163 5.998 6.126 89,165 +0.06(+0.99%)
Apr 21, 2016 6.043 6.208 5.886 6.066 106,176 +0.04(+0.75%)
Apr 20, 2016 6.126 6.253 6.021 6.021 180,376 -0.18(-2.89%)
Apr 19, 2016 6.185 6.275 6.045 6.200 170,727 -0.03(-0.48%)
Apr 18, 2016 4.974 6.343 4.974 6.230 614,375 +1.29(+26.02%)
Apr 15, 2016 5.131 5.213 4.891 4.944 355,818 -0.17(-3.36%)
Apr 14, 2016 5.310 5.310 5.056 5.116 119,873 -0.19(-3.53%)
Apr 13, 2016 5.280 5.452 5.127 5.303 88,577 +0.03(+0.57%)
Apr 12, 2016 5.572 5.572 4.727 5.273 468,924 -0.32(-5.75%)
Apr 11, 2016 5.467 5.729 5.452 5.595 50,373 +0.10(+1.77%)
Apr 08, 2016 5.527 5.647 5.445 5.497 59,579 +0.03(+0.55%)
Apr 07, 2016 5.333 5.527 5.333 5.467 41,943 +0.08(+1.53%)
Apr 06, 2016 5.333 5.542 5.258 5.385 87,901 +0.16(+3.00%)
Apr 05, 2016 5.452 5.467 5.101 5.228 149,642 -0.22(-4.12%)
Apr 04, 2016 5.512 5.602 5.423 5.452 80,581 -0.15(-2.67%)
Apr 01, 2016 5.617 5.722 5.512 5.602 89,930 -0.09(-1.58%)
Mar 31, 2016 5.856 5.924 5.669 5.692 58,547 -0.19(-3.18%)
Mar 30, 2016 5.969 6.058 5.819 5.879 64,496 -0.07(-1.13%)
Mar 29, 2016 5.759 6.021 5.699 5.946 105,546 +0.16(+2.85%)
Mar 28, 2016 5.864 5.939 5.714 5.782 49,764 -0.07(-1.15%)
Mar 24, 2016 5.624 5.849 5.849 5.849 49,469 +0.16(+2.76%)
Mar 23, 2016 6.051 6.133 5.692 5.692 67,572 -0.34(-5.58%)
Mar 22, 2016 5.879 6.111 5.797 6.028 92,832 +0.14(+2.41%)
Mar 21, 2016 5.998 6.107 5.886 5.886 68,914 -0.12(-1.99%)
Mar 18, 2016 5.931 6.028 5.864 6.006 81,454 +0.12(+2.03%)
Mar 17, 2016 5.819 5.946 5.819 5.886 87,161 +0.03(+0.51%)
Mar 16, 2016 5.826 5.931 5.797 5.856 100,603 -0.01(-0.13%)
Mar 15, 2016 5.834 5.909 5.811 5.864 71,689 -0.01(-0.25%)
Mar 14, 2016 6.096 6.096 5.834 5.879 206,581 -0.21(-3.44%)
Mar 11, 2016 5.946 6.088 5.939 6.088 100,119 +0.15(+2.52%)
Mar 10, 2016 6.215 6.283 5.901 5.939 126,243 -0.25(-4.11%)
Mar 09, 2016 6.447 6.462 5.909 6.193 302,472 -0.45(-6.76%)
Mar 08, 2016 7.577 7.610 6.470 6.642 188,454 -1.08(-13.95%)
Mar 07, 2016 7.524 7.905 7.524 7.719 90,190 +0.17(+2.28%)
Mar 04, 2016 7.502 7.502 7.315 7.547 96,315 +0.02(+0.30%)
Mar 03, 2016 7.105 7.547 7.090 7.524 96,220 +0.42(+5.89%)
Mar 02, 2016 6.918 7.105 6.903 7.105 53,155 +0.17(+2.48%)
Mar 01, 2016 6.874 7.038 6.814 6.933 74,991 +0.00(+0.00%)
Feb 29, 2016 6.918 7.083 6.918 6.933 80,640 +0.01(+0.11%)
Feb 26, 2016 6.941 7.150 6.888 6.926 74,755 -0.03(-0.43%)
Feb 25, 2016 6.881 6.963 6.776 6.956 59,598 +0.07(+1.09%)
Feb 24, 2016 6.687 6.948 6.473 6.881 56,975 +0.12(+1.77%)
Feb 23, 2016 6.948 6.948 6.672 6.761 90,990 -0.19(-2.69%)
Feb 22, 2016 7.075 7.262 6.948 6.948 49,242 -0.03(-0.43%)
Feb 19, 2016 7.135 7.262 6.903 6.978 47,799 -0.17(-2.41%)
Feb 18, 2016 7.270 7.315 7.090 7.150 63,426 -0.09(-1.24%)
Feb 17, 2016 6.903 7.405 6.903 7.240 117,342 +0.35(+5.10%)
Feb 16, 2016 6.657 6.903 6.649 6.888 94,613 +0.29(+4.42%)
Feb 12, 2016 6.440 6.597 6.597 6.597 75,541 +0.19(+3.04%)
Feb 11, 2016 6.245 6.507 6.148 6.402 86,714 +0.04(+0.59%)
Feb 10, 2016 6.275 6.440 6.170 6.365 54,844 +0.11(+1.79%)
Feb 09, 2016 6.133 6.387 6.103 6.253 49,965 +0.03(+0.48%)
Feb 08, 2016 5.991 6.268 5.939 6.223 74,523 +0.17(+2.84%)
Feb 05, 2016 6.268 6.421 6.021 6.051 67,521 -0.26(-4.15%)
Feb 04, 2016 6.283 6.335 6.118 6.313 90,773 +0.04(+0.60%)
Feb 03, 2016 6.283 6.357 6.096 6.275 88,728 +0.00(+0.00%)
Feb 02, 2016 6.088 6.283 6.046 6.275 96,811 +0.01(+0.24%)
Feb 01, 2016 6.283 6.320 6.111 6.260 148,866 -0.03(-0.48%)
Jan 29, 2016 6.215 6.357 6.215 6.290 160,454 +0.14(+2.31%)
Jan 28, 2016 6.185 6.297 6.088 6.148 46,509 +0.08(+1.36%)
Jan 27, 2016 6.245 6.298 6.051 6.066 64,601 -0.18(-2.87%)
Jan 26, 2016 6.163 6.290 6.096 6.245 60,312 +0.13(+2.20%)
Jan 25, 2016 6.485 6.544 6.096 6.111 78,894 -0.41(-6.31%)
Jan 22, 2016 6.245 6.574 6.096 6.522 122,220 +0.40(+6.60%)
Jan 21, 2016 5.991 6.357 5.901 6.118 136,471 +0.22(+3.81%)
Jan 20, 2016 5.602 5.937 5.236 5.894 122,436 +0.28(+5.07%)
Jan 19, 2016 5.811 5.811 5.467 5.610 123,533 -0.19(-3.23%)
Jan 15, 2016 5.849 5.797 5.797 5.797 128,486 -0.23(-3.85%)
Jan 14, 2016 6.058 6.223 5.856 6.028 145,536 -0.04(-0.74%)
Jan 13, 2016 6.320 6.455 5.976 6.073 112,218 -0.25(-3.91%)
Jan 12, 2016 6.702 6.756 6.006 6.320 127,252 -0.34(-5.16%)
Jan 11, 2016 6.963 7.180 6.485 6.664 142,469 -0.28(-3.99%)
Jan 08, 2016 6.956 7.046 6.859 6.941 70,348 +0.04(+0.65%)
Jan 07, 2016 6.978 7.098 6.627 6.896 87,797 -0.20(-2.85%)
Jan 06, 2016 7.270 7.337 6.956 7.098 100,266 -0.27(-3.65%)
Jan 05, 2016 7.779 7.779 7.113 7.367 116,606 -0.35(-4.55%)
Jan 04, 2016 8.190 8.242 7.629 7.719 129,006 -0.62(-7.44%)
Dec 31, 2015 8.153 8.339 8.339 8.339 75,140 +0.18(+2.20%)
Dec 30, 2015 8.227 8.461 8.100 8.160 64,056 -0.10(-1.27%)
Dec 29, 2015 8.227 8.317 8.108 8.265 43,517 +0.04(+0.55%)
Dec 28, 2015 8.220 8.220 8.085 8.220 45,047 -0.10(-1.26%)
Dec 24, 2015 8.399 8.325 8.325 8.325 105,222 +0.01(+0.18%)
Dec 23, 2015 8.579 8.788 8.160 8.310 201,329 -0.25(-2.97%)
Dec 22, 2015 8.115 8.586 8.048 8.564 107,654 +0.38(+4.66%)
Dec 21, 2015 8.108 8.212 7.681 8.182 121,934 +0.16(+2.05%)
Dec 18, 2015 7.644 8.055 7.599 8.018 306,955 +0.37(+4.89%)
Dec 17, 2015 7.397 7.734 7.210 7.644 193,075 +0.22(+2.92%)
Dec 16, 2015 6.926 7.449 6.911 7.427 110,657 +0.53(+7.70%)
Dec 15, 2015 6.911 7.016 6.754 6.896 109,874 +0.09(+1.32%)
Dec 14, 2015 6.874 6.971 6.649 6.806 163,663 -0.16(-2.26%)
Dec 11, 2015 7.285 7.427 6.881 6.963 204,167 -0.52(-6.90%)
Dec 10, 2015 7.651 7.674 7.434 7.479 75,652 -0.18(-2.34%)
Dec 09, 2015 7.539 7.726 7.479 7.659 139,895 +0.02(+0.29%)
Dec 08, 2015 7.621 7.771 7.502 7.636 65,526 -0.01(-0.20%)
Dec 07, 2015 8.564 8.564 7.292 7.651 182,483 -0.96(-11.20%)
Dec 04, 2015 8.497 8.744 8.242 8.616 201,468 +0.11(+1.32%)
Dec 03, 2015 8.534 8.788 8.444 8.504 119,721 -0.03(-0.35%)
Dec 02, 2015 8.616 8.654 8.474 8.534 49,227 -0.05(-0.61%)
Dec 01, 2015 8.601 8.649 8.339 8.586 107,216 +0.04(+0.44%)
Nov 30, 2015 8.616 8.818 8.526 8.549 61,469 -0.04(-0.52%)
Nov 27, 2015 8.788 8.811 8.519 8.594 107,289 -0.19(-2.21%)
Nov 25, 2015 8.863 8.788 8.788 8.788 76,209 -0.02(-0.25%)
Nov 24, 2015 8.938 8.938 8.571 8.811 106,458 -0.10(-1.17%)
Nov 23, 2015 8.639 8.960 8.526 8.915 84,464 +0.36(+4.20%)
Nov 20, 2015 8.474 8.826 8.474 8.556 115,972 +0.10(+1.24%)
Nov 19, 2015 8.257 8.452 8.153 8.452 105,547 +0.21(+2.54%)
Nov 18, 2015 8.347 8.407 8.175 8.242 140,691 -0.07(-0.90%)
Nov 17, 2015 8.676 8.929 8.295 8.317 114,505 -0.46(-5.20%)
Nov 16, 2015 8.459 8.826 8.377 8.773 86,011 +0.34(+3.99%)
Nov 13, 2015 8.474 8.601 8.362 8.437 67,698 -0.04(-0.53%)
Nov 12, 2015 8.698 8.856 8.467 8.482 89,032 -0.34(-3.90%)
Nov 11, 2015 8.923 8.923 8.474 8.826 92,681 -0.07(-0.84%)
Nov 10, 2015 8.691 8.968 8.534 8.900 72,450 +0.13(+1.45%)
Nov 09, 2015 9.222 9.222 8.706 8.773 188,308 -0.51(-5.48%)
Nov 06, 2015 9.319 9.469 9.207 9.282 93,687 -0.18(-1.90%)
Nov 05, 2015 9.222 9.514 9.185 9.461 136,779 +0.25(+2.76%)
Nov 04, 2015 8.728 9.529 8.728 9.207 143,676 +0.52(+6.03%)
Nov 03, 2015 8.698 9.005 8.579 8.684 188,089 -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.