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 )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 29, 2020 7.763 7.862 7.645 7.781 136,771 +0.01(+0.12%)
May 28, 2020 7.844 7.862 7.736 7.772 114,975 +0.01(+0.12%)
May 27, 2020 7.709 7.808 7.690 7.763 158,062 +0.07(+0.94%)
May 26, 2020 7.862 7.907 7.609 7.690 149,936 +0.01(+0.12%)
May 22, 2020 7.600 7.690 7.510 7.681 192,542 +0.13(+1.67%)
May 21, 2020 7.483 7.627 7.465 7.555 136,608 +0.04(+0.48%)
May 20, 2020 7.410 7.591 7.311 7.519 170,908 +0.17(+2.34%)
May 19, 2020 7.410 7.437 7.266 7.347 148,712 +0.00(+0.00%)
May 18, 2020 7.456 7.501 7.347 7.347 132,566 +0.08(+1.06%)
May 15, 2020 7.297 7.301 7.172 7.270 194,800 +0.02(+0.25%)
May 14, 2020 7.020 7.288 6.904 7.252 217,034 +0.11(+1.50%)
May 13, 2020 7.074 7.176 6.966 7.145 161,392 +0.03(+0.38%)
May 12, 2020 7.074 7.293 7.051 7.118 172,831 -0.02(-0.25%)
May 11, 2020 7.127 7.208 7.020 7.136 111,670 +0.00(+0.00%)
May 08, 2020 7.109 7.315 7.100 7.136 116,410 +0.04(+0.63%)
May 07, 2020 6.707 7.395 6.707 7.091 161,009 +0.54(+8.19%)
May 06, 2020 6.689 6.814 6.501 6.555 302,010 -0.18(-2.66%)
May 05, 2020 6.886 7.074 6.716 6.734 169,459 +0.03(+0.40%)
May 04, 2020 6.814 6.859 6.600 6.707 146,966 -0.20(-2.85%)
May 01, 2020 6.868 6.981 6.501 6.904 186,972 -0.14(-2.03%)
Apr 30, 2020 6.939 7.172 6.868 7.047 119,000 -0.04(-0.51%)
Apr 29, 2020 7.217 7.324 7.074 7.082 180,149 +0.00(+0.00%)
Apr 28, 2020 7.243 7.288 6.993 7.082 147,914 -0.04(-0.50%)
Apr 27, 2020 6.984 7.234 6.939 7.118 117,393 +0.19(+2.71%)
Apr 24, 2020 6.948 7.038 6.698 6.930 119,988 -0.04(-0.64%)
Apr 23, 2020 7.136 7.190 6.948 6.975 121,758 -0.13(-1.76%)
Apr 22, 2020 7.109 7.252 7.020 7.100 174,973 +0.04(+0.63%)
Apr 21, 2020 7.038 7.163 6.904 7.056 161,812 -0.12(-1.62%)
Apr 20, 2020 7.056 7.369 7.056 7.172 210,898 -0.21(-2.91%)
Apr 17, 2020 7.431 7.547 7.324 7.387 187,755 +0.06(+0.85%)
Apr 16, 2020 7.360 7.378 7.132 7.324 122,407 -0.03(-0.36%)
Apr 15, 2020 6.939 7.534 6.796 7.351 209,259 +0.34(+4.85%)
Apr 14, 2020 7.208 7.234 6.975 7.011 145,274 -0.01(-0.13%)
Apr 13, 2020 7.074 7.156 6.921 7.020 122,711 -0.11(-1.51%)
Apr 09, 2020 7.074 7.226 7.011 7.127 225,552 +0.17(+2.44%)
Apr 08, 2020 6.743 7.047 6.644 6.957 263,327 +0.25(+3.73%)
Apr 07, 2020 6.412 6.787 6.385 6.707 146,023 +0.26(+4.02%)
Apr 06, 2020 6.179 6.546 6.063 6.448 166,489 +0.41(+6.81%)
Apr 03, 2020 6.242 6.358 5.874 6.036 195,470 -0.21(-3.43%)
Apr 02, 2020 6.242 6.376 6.085 6.251 155,462 +0.04(+0.72%)
Apr 01, 2020 6.188 6.474 6.108 6.206 153,232 -0.21(-3.34%)
Mar 31, 2020 6.412 6.541 6.179 6.421 224,412 +0.05(+0.84%)
Mar 30, 2020 6.161 6.456 5.866 6.367 184,850 +0.23(+3.79%)
Mar 27, 2020 5.714 6.304 5.455 6.135 128,263 +0.28(+4.73%)
Mar 26, 2020 5.562 6.170 5.562 5.857 151,710 +0.30(+5.31%)
Mar 25, 2020 5.652 5.875 5.419 5.562 162,778 -0.06(-1.11%)
Mar 24, 2020 5.938 6.152 5.419 5.625 203,052 -0.07(-1.26%)
Mar 23, 2020 5.938 6.027 5.392 5.696 172,296 -0.11(-1.92%)
Mar 20, 2020 5.640 6.104 5.375 5.808 257,114 +0.14(+2.50%)
Mar 19, 2020 5.446 6.179 5.180 5.667 185,965 +0.22(+4.06%)
Mar 18, 2020 5.331 5.720 5.216 5.446 136,863 -0.40(-6.81%)
Mar 17, 2020 4.924 5.844 4.827 5.844 199,654 +0.97(+19.96%)
Mar 16, 2020 4.862 5.216 4.299 4.871 168,562 -0.34(-6.61%)
Mar 13, 2020 4.738 5.463 4.738 5.216 233,812 +0.06(+1.20%)
Mar 12, 2020 4.067 5.260 4.067 5.154 192,704 -0.04(-0.85%)
Mar 11, 2020 5.136 5.348 5.136 5.198 207,622 -0.09(-1.67%)
Mar 10, 2020 5.402 5.419 5.013 5.287 166,139 +0.33(+6.60%)
Mar 09, 2020 5.578 5.578 4.915 4.959 133,603 -1.00(-16.77%)
Mar 06, 2020 6.011 6.038 5.773 5.958 92,303 -0.20(-3.30%)
Mar 05, 2020 6.294 6.392 6.082 6.162 59,906 -0.24(-3.73%)
Mar 04, 2020 6.471 6.536 6.268 6.400 76,049 +0.03(+0.42%)
Mar 03, 2020 6.436 6.648 6.197 6.374 107,256 -0.05(-0.83%)
Mar 02, 2020 6.153 6.445 6.135 6.427 101,902 +0.31(+5.06%)
Feb 28, 2020 6.268 6.286 6.011 6.118 104,972 -0.26(-4.02%)
Feb 27, 2020 6.551 6.630 6.347 6.374 79,486 -0.27(-4.12%)
Feb 26, 2020 6.957 6.984 6.568 6.648 89,571 -0.27(-3.84%)
Feb 25, 2020 7.002 7.002 6.816 6.913 63,761 -0.08(-1.14%)
Feb 24, 2020 7.240 7.276 6.966 6.993 74,247 -0.39(-5.27%)
Feb 21, 2020 7.399 7.417 7.293 7.382 70,358 -0.02(-0.24%)
Feb 20, 2020 7.267 7.417 7.125 7.399 114,004 +0.10(+1.33%)
Feb 19, 2020 7.090 7.373 7.090 7.302 224,735 +0.22(+3.12%)
Feb 18, 2020 6.940 7.143 6.931 7.081 159,085 +0.14(+2.04%)
Feb 14, 2020 6.993 7.125 6.913 6.940 82,801 -0.06(-0.88%)
Feb 13, 2020 6.728 7.064 6.728 7.002 96,151 +0.25(+3.66%)
Feb 12, 2020 6.683 6.772 6.613 6.754 71,381 +0.07(+1.06%)
Feb 11, 2020 6.701 6.781 6.648 6.683 35,234 +0.03(+0.40%)
Feb 10, 2020 6.710 6.754 6.639 6.657 58,093 -0.05(-0.79%)
Feb 07, 2020 6.719 6.773 6.657 6.710 80,086 -0.03(-0.39%)
Feb 06, 2020 6.701 6.807 6.657 6.736 70,172 +0.04(+0.66%)
Feb 05, 2020 6.560 6.710 6.498 6.692 63,125 +0.19(+2.85%)
Feb 04, 2020 6.568 6.710 6.489 6.507 97,608 -0.03(-0.41%)
Feb 03, 2020 6.383 6.621 6.383 6.533 97,203 +0.14(+2.21%)
Jan 31, 2020 6.507 6.560 6.374 6.392 85,855 -0.15(-2.30%)
Jan 30, 2020 6.418 6.542 6.383 6.542 48,834 +0.10(+1.51%)
Jan 29, 2020 6.489 6.489 6.374 6.445 104,926 +0.00(+0.00%)
Jan 28, 2020 6.462 6.533 6.427 6.445 66,061 -0.02(-0.27%)
Jan 27, 2020 6.392 6.524 6.374 6.462 101,789 -0.02(-0.27%)
Jan 24, 2020 6.630 6.666 6.462 6.480 77,258 -0.15(-2.27%)
Jan 23, 2020 6.639 6.666 6.498 6.630 100,000 -0.04(-0.66%)
Jan 22, 2020 6.692 6.737 6.630 6.675 58,387 -0.02(-0.26%)
Jan 21, 2020 6.639 6.728 6.568 6.692 74,746 +0.05(+0.80%)
Jan 17, 2020 6.807 6.816 6.617 6.639 93,321 -0.14(-2.09%)
Jan 16, 2020 6.692 6.804 6.648 6.781 84,226 +0.09(+1.32%)
Jan 15, 2020 6.666 6.763 6.657 6.692 67,229 +0.04(+0.53%)
Jan 14, 2020 6.639 6.736 6.577 6.657 92,290 +0.04(+0.53%)
Jan 13, 2020 6.524 6.692 6.489 6.621 92,500 +0.06(+0.94%)
Jan 10, 2020 6.666 6.666 6.533 6.560 64,363 -0.06(-0.93%)
Jan 09, 2020 6.630 6.666 6.489 6.621 118,060 +0.02(+0.27%)
Jan 08, 2020 6.754 6.789 6.586 6.604 75,169 -0.16(-2.35%)
Jan 07, 2020 6.710 6.798 6.639 6.763 66,768 +0.04(+0.53%)
Jan 06, 2020 6.675 6.842 6.621 6.728 130,539 +0.01(+0.13%)
Jan 03, 2020 6.675 6.825 6.675 6.719 68,661 +0.02(+0.26%)
Jan 02, 2020 6.904 6.904 6.524 6.701 211,916 -0.13(-1.94%)
Dec 31, 2019 6.966 7.021 6.807 6.834 96,375 -0.09(-1.28%)
Dec 30, 2019 7.037 7.072 6.896 6.922 112,896 -0.12(-1.76%)
Dec 27, 2019 7.099 7.143 6.993 7.046 83,706 -0.10(-1.36%)
Dec 26, 2019 7.125 7.205 7.081 7.143 67,664 +0.04(+0.50%)
Dec 24, 2019 7.143 7.161 7.072 7.108 76,806 -0.04(-0.62%)
Dec 23, 2019 7.170 7.231 7.081 7.152 75,710 -0.03(-0.37%)
Dec 20, 2019 7.170 7.196 7.090 7.178 180,873 +0.02(+0.25%)
Dec 19, 2019 7.178 7.249 7.117 7.161 73,493 -0.04(-0.49%)
Dec 18, 2019 7.125 7.223 7.055 7.196 103,323 +0.10(+1.37%)
Dec 17, 2019 7.187 7.240 7.055 7.099 88,873 -0.07(-0.99%)
Dec 16, 2019 7.072 7.231 7.064 7.170 198,135 +0.09(+1.25%)
Dec 13, 2019 7.302 7.357 7.059 7.081 147,617 -0.27(-3.61%)
Dec 12, 2019 7.214 7.391 7.090 7.346 178,932 +0.15(+2.09%)
Dec 11, 2019 7.461 7.532 7.112 7.196 187,236 -0.26(-3.44%)
Dec 10, 2019 7.435 7.514 7.408 7.452 121,081 +0.04(+0.60%)
Dec 09, 2019 7.364 7.550 7.364 7.408 167,279 +0.03(+0.36%)
Dec 06, 2019 7.320 7.426 7.293 7.382 158,363 +0.10(+1.33%)
Dec 05, 2019 7.311 7.355 7.258 7.285 95,904 -0.03(-0.36%)
Dec 04, 2019 7.355 7.399 7.293 7.311 150,119 -0.04(-0.48%)
Dec 03, 2019 7.187 7.444 7.187 7.346 187,043 +0.11(+1.47%)
Dec 02, 2019 7.161 7.267 7.081 7.240 147,711 +0.09(+1.24%)
Nov 29, 2019 7.267 7.276 7.072 7.152 169,222 -0.19(-2.53%)
Nov 27, 2019 7.249 7.373 7.218 7.338 213,564 +0.08(+1.10%)
Nov 26, 2019 7.329 7.382 7.240 7.258 140,458 -0.07(-0.96%)
Nov 25, 2019 7.329 7.408 7.267 7.329 122,873 +0.00(+0.00%)
Nov 22, 2019 7.355 7.435 7.293 7.329 143,997 -0.03(-0.36%)
Nov 21, 2019 7.382 7.497 7.329 7.355 141,274 -0.03(-0.36%)
Nov 20, 2019 7.338 7.426 7.338 7.382 142,202 +0.03(+0.36%)
Nov 19, 2019 7.382 7.408 7.293 7.355 107,942 -0.01(-0.12%)
Nov 18, 2019 7.293 7.417 7.293 7.364 82,192 +0.02(+0.24%)
Nov 15, 2019 7.152 7.355 7.152 7.346 166,394 +0.17(+2.40%)
Nov 14, 2019 7.121 7.323 7.121 7.174 209,615 +0.01(+0.12%)
Nov 13, 2019 6.859 7.200 6.797 7.165 197,331 +0.19(+2.76%)
Nov 12, 2019 6.981 7.139 6.920 6.973 274,854 +0.05(+0.76%)
Nov 11, 2019 6.438 7.130 6.377 6.920 485,409 +0.61(+9.72%)
Nov 08, 2019 6.149 6.418 6.000 6.307 330,271 +0.32(+5.42%)
Nov 07, 2019 6.342 6.342 5.974 5.983 178,546 -0.28(-4.48%)
Nov 06, 2019 6.149 6.351 6.149 6.263 112,261 +0.11(+1.71%)
Nov 05, 2019 6.394 6.421 6.149 6.158 168,211 -0.23(-3.57%)
Nov 04, 2019 6.491 6.552 6.355 6.386 220,797 -0.10(-1.49%)
Nov 01, 2019 6.535 6.640 6.464 6.482 228,096 -0.04(-0.67%)
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%)
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.