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: 7:00 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 (%)
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%)
May 01, 2015 10.54 10.54 9.261 9.438 244,636 -1.11(-10.53%)
Apr 30, 2015 10.26 10.56 9.446 10.55 419,849 +0.27(+2.59%)
Apr 29, 2015 9.631 10.29 9.190 10.28 402,186 +0.72(+7.51%)
Apr 28, 2015 8.349 9.572 7.816 9.564 249,056 +1.21(+14.55%)
Apr 27, 2015 8.660 9.609 8.216 8.349 309,243 -0.07(-0.88%)
Apr 24, 2015 8.053 8.838 7.779 8.423 261,219 +0.52(+6.56%)
Apr 23, 2015 7.490 7.957 7.223 7.905 107,585 +0.36(+4.71%)
Apr 22, 2015 7.408 7.594 7.408 7.549 90,977 +0.21(+2.93%)
Apr 21, 2015 7.416 7.431 7.216 7.334 60,605 -0.02(-0.30%)
Apr 20, 2015 6.808 7.357 6.734 7.357 76,584 +0.61(+9.00%)
Apr 17, 2015 6.890 6.897 6.631 6.749 29,824 -0.19(-2.77%)
Apr 16, 2015 6.586 6.964 6.564 6.942 51,336 +0.23(+3.42%)
Apr 15, 2015 6.801 6.882 6.416 6.712 132,754 +0.04(+0.67%)
Apr 14, 2015 7.245 7.245 6.179 6.668 189,526 -0.61(-8.44%)
Apr 13, 2015 7.090 7.401 6.808 7.282 184,263 +0.12(+1.65%)
Apr 10, 2015 6.668 7.334 6.623 7.164 103,710 +0.51(+7.68%)
Apr 09, 2015 6.593 6.712 6.408 6.653 40,240 +0.05(+0.79%)
Apr 08, 2015 6.668 6.734 6.549 6.601 49,681 -0.09(-1.33%)
Apr 07, 2015 6.616 6.742 6.608 6.690 62,661 +0.14(+2.15%)
Apr 06, 2015 6.668 6.668 6.408 6.549 34,695 -0.13(-1.89%)
Apr 02, 2015 6.001 6.675 6.675 6.675 128,637 +0.70(+11.79%)
Apr 01, 2015 5.897 6.023 5.816 5.971 24,087 +0.08(+1.38%)
Mar 31, 2015 5.971 5.971 5.801 5.890 28,274 -0.04(-0.75%)
Mar 30, 2015 5.712 5.964 5.593 5.934 89,970 +0.39(+6.94%)
Mar 27, 2015 5.453 5.601 5.338 5.549 11,589 +0.11(+2.04%)
Mar 26, 2015 5.593 5.608 5.408 5.438 44,502 -0.10(-1.87%)
Mar 25, 2015 5.482 5.653 5.482 5.541 30,200 +0.05(+0.94%)
Mar 24, 2015 5.556 5.586 5.453 5.490 25,236 -0.06(-1.07%)
Mar 23, 2015 5.630 5.630 5.482 5.549 58,171 -0.12(-2.09%)
Mar 20, 2015 5.438 5.667 5.423 5.667 112,835 +0.23(+4.22%)
Mar 19, 2015 5.497 5.527 5.430 5.438 18,797 -0.04(-0.81%)
Mar 18, 2015 5.313 5.512 5.306 5.482 54,972 +0.18(+3.32%)
Mar 17, 2015 5.274 5.504 5.203 5.306 96,144 -0.04(-0.82%)
Mar 16, 2015 5.365 5.468 5.188 5.350 61,132 +0.04(+0.69%)
Mar 13, 2015 5.181 5.372 5.159 5.313 41,304 +0.04(+0.84%)
Mar 12, 2015 5.399 5.399 5.247 5.269 12,977 -0.02(-0.42%)
Mar 11, 2015 5.394 5.394 5.174 5.291 35,062 -0.11(-2.04%)
Mar 10, 2015 5.460 5.460 5.387 5.401 27,623 -0.05(-0.94%)
Mar 09, 2015 5.445 5.519 5.401 5.453 27,913 -0.03(-0.54%)
Mar 06, 2015 5.431 5.482 5.357 5.482 23,026 +0.05(+0.95%)
Mar 05, 2015 5.497 5.519 5.335 5.431 90,504 -0.01(-0.14%)
Mar 04, 2015 5.497 5.519 5.387 5.438 20,879 -0.04(-0.80%)
Mar 03, 2015 5.512 5.512 5.512 5.482 28,608 +0.01(+0.27%)
Mar 02, 2015 5.401 5.556 5.306 5.468 37,528 +0.11(+2.06%)
Feb 27, 2015 5.453 5.453 5.350 5.357 22,721 -0.10(-1.75%)
Feb 26, 2015 5.144 5.475 5.137 5.453 85,502 +0.35(+6.92%)
Feb 25, 2015 5.188 5.196 5.100 5.100 37,555 -0.09(-1.70%)
Feb 24, 2015 5.357 5.357 5.166 5.188 28,433 -0.07(-1.26%)
Feb 23, 2015 5.218 5.357 5.218 5.254 34,559 +0.04(+0.70%)
Feb 20, 2015 5.254 5.254 5.107 5.218 26,300 +0.01(+0.28%)
Feb 19, 2015 5.049 5.240 5.049 5.203 50,337 +0.17(+3.36%)
Feb 18, 2015 4.762 5.093 4.762 5.034 39,051 +0.21(+4.42%)
Feb 17, 2015 4.608 4.843 4.608 4.821 62,803 +0.16(+3.47%)
Feb 13, 2015 4.630 4.659 4.659 4.659 7,756 +0.03(+0.64%)
Feb 12, 2015 4.608 4.674 4.556 4.630 7,380 +0.02(+0.48%)
Feb 11, 2015 4.667 4.681 4.556 4.608 32,358 -0.06(-1.26%)
Feb 10, 2015 4.703 4.703 4.637 4.667 5,530 -0.04(-0.78%)
Feb 09, 2015 4.733 4.791 4.689 4.703 22,244 -0.08(-1.69%)
Feb 06, 2015 4.711 4.880 4.711 4.784 29,306 +0.07(+1.56%)
Feb 05, 2015 4.755 4.755 4.637 4.711 25,023 +0.07(+1.42%)
Feb 04, 2015 4.791 4.843 4.556 4.644 30,740 -0.13(-2.77%)
Feb 03, 2015 4.850 4.850 4.733 4.777 24,733 +0.09(+1.88%)
Feb 02, 2015 4.608 4.725 4.556 4.689 26,564 +0.08(+1.75%)
Jan 30, 2015 4.597 4.637 4.556 4.608 21,162 +0.03(+0.64%)
Jan 29, 2015 4.542 4.586 4.505 4.578 10,354 -0.01(-0.16%)
Jan 28, 2015 4.586 4.586 4.497 4.586 25,428 -0.02(-0.48%)
Jan 27, 2015 4.600 4.630 4.534 4.608 15,154 -0.01(-0.32%)
Jan 26, 2015 4.483 4.622 4.483 4.622 19,443 +0.15(+3.45%)
Jan 23, 2015 4.505 4.534 4.402 4.468 24,729 -0.02(-0.49%)
Jan 22, 2015 4.409 4.490 4.402 4.490 13,866 +0.02(+0.49%)
Jan 21, 2015 4.520 4.586 4.395 4.468 35,016 -0.04(-0.82%)
Jan 20, 2015 4.461 4.549 4.461 4.505 21,871 +0.06(+1.32%)
Jan 16, 2015 4.396 4.578 4.380 4.446 14,615 +0.07(+1.68%)
Jan 15, 2015 4.248 4.387 4.248 4.373 13,911 +0.04(+0.85%)
Jan 14, 2015 4.321 4.395 4.240 4.336 17,333 +0.00(+0.00%)
Jan 13, 2015 4.299 4.402 4.284 4.336 13,263 +0.03(+0.68%)
Jan 12, 2015 4.314 4.351 4.284 4.306 14,965 -0.07(-1.51%)
Jan 09, 2015 4.262 4.373 4.137 4.373 72,063 +0.18(+4.20%)
Jan 08, 2015 4.218 4.255 4.145 4.196 34,025 +0.05(+1.24%)
Jan 07, 2015 4.181 4.204 3.917 4.145 137,526 +0.04(+0.89%)
Jan 06, 2015 4.439 4.439 4.042 4.108 110,980 -0.29(-6.52%)
Jan 05, 2015 4.571 4.586 4.365 4.395 74,915 -0.14(-3.08%)
Jan 02, 2015 4.520 4.681 4.468 4.534 24,410 -0.01(-0.16%)
Dec 31, 2014 4.644 4.542 4.542 4.542 50,076 -0.13(-2.83%)
Dec 30, 2014 4.652 4.836 4.644 4.674 53,784 +0.01(+0.16%)
Dec 29, 2014 4.850 4.858 4.615 4.667 54,689 -0.16(-3.35%)
Dec 26, 2014 4.850 4.858 4.747 4.828 57,693 +0.04(+0.92%)
Dec 24, 2014 4.865 4.784 4.784 4.784 27,895 +0.03(+0.62%)
Dec 23, 2014 4.615 4.880 4.564 4.755 130,199 +0.25(+5.55%)
Dec 22, 2014 4.659 4.718 4.505 4.505 29,996 -0.26(-5.55%)
Dec 19, 2014 4.865 4.916 4.681 4.769 91,532 -0.05(-1.07%)
Dec 18, 2014 4.483 4.858 4.475 4.821 57,200 +0.35(+7.72%)
Dec 17, 2014 4.431 4.497 4.431 4.475 29,833 -0.01(-0.16%)
Dec 16, 2014 4.439 4.512 4.417 4.483 36,019 -0.02(-0.49%)
Dec 15, 2014 4.615 4.659 4.475 4.505 44,374 -0.13(-2.85%)
Dec 12, 2014 4.689 4.725 4.571 4.637 33,257 -0.11(-2.32%)
Dec 11, 2014 4.806 4.880 4.667 4.747 92,541 -0.04(-0.92%)
Dec 10, 2014 4.924 5.005 4.762 4.791 33,748 -0.10(-2.10%)
Dec 09, 2014 4.843 4.938 4.840 4.894 52,264 +0.03(+0.60%)
Dec 08, 2014 4.902 4.905 4.828 4.865 25,374 -0.01(-0.15%)
Dec 05, 2014 4.968 4.982 4.880 4.872 67,157 -0.12(-2.50%)
Dec 04, 2014 5.056 5.093 4.938 4.997 41,677 +0.02(+0.44%)
Dec 03, 2014 4.968 5.071 4.924 4.975 46,912 +0.02(+0.45%)
Dec 02, 2014 4.931 5.012 4.887 4.953 30,886 +0.07(+1.35%)
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.