Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

21.86 -0.25 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 30, 2020 4.305 4.556 4.054 4.426 267,876 -0.01(-0.17%)
Apr 29, 2020 4.890 4.890 4.411 4.434 241,064 -0.26(-5.50%)
Apr 28, 2020 4.540 4.753 4.419 4.692 215,346 +0.28(+6.37%)
Apr 27, 2020 4.343 4.647 4.199 4.411 263,813 +0.16(+3.75%)
Apr 24, 2020 4.244 4.367 4.146 4.252 105,366 -0.02(-0.36%)
Apr 23, 2020 4.214 4.464 4.214 4.267 179,924 +0.04(+0.90%)
Apr 22, 2020 4.464 4.464 4.161 4.229 248,709 -0.12(-2.79%)
Apr 21, 2020 4.404 4.593 4.259 4.351 268,283 -0.21(-4.66%)
Apr 20, 2020 4.761 4.852 4.442 4.563 283,870 -0.34(-6.97%)
Apr 17, 2020 4.897 5.102 4.814 4.905 503,653 +0.09(+1.89%)
Apr 16, 2020 4.593 4.844 4.548 4.814 300,992 +0.24(+5.32%)
Apr 15, 2020 4.654 4.669 4.343 4.571 211,288 -0.14(-3.06%)
Apr 14, 2020 4.297 4.772 4.297 4.715 505,692 +0.42(+9.72%)
Apr 13, 2020 4.252 4.343 4.176 4.297 252,385 +0.08(+1.80%)
Apr 09, 2020 4.275 4.404 4.054 4.221 304,115 +0.19(+4.71%)
Apr 08, 2020 4.214 4.381 3.963 4.032 331,873 -0.22(-5.18%)
Apr 07, 2020 4.859 4.859 4.229 4.252 276,566 -0.43(-9.09%)
Apr 06, 2020 4.313 4.726 4.252 4.677 292,968 +0.69(+17.33%)
Apr 03, 2020 4.237 4.305 3.956 3.986 277,509 -0.41(-9.33%)
Apr 02, 2020 4.275 4.631 4.275 4.396 210,723 -0.07(-1.53%)
Apr 01, 2020 4.525 4.745 4.229 4.464 337,574 -0.41(-8.41%)
Mar 31, 2020 4.480 5.208 4.480 4.874 609,765 +0.43(+9.56%)
Mar 30, 2020 4.077 4.654 4.077 4.449 324,047 +0.21(+5.02%)
Mar 27, 2020 4.199 4.366 3.910 4.237 234,177 -0.14(-3.12%)
Mar 26, 2020 3.606 4.388 3.606 4.373 336,084 +0.80(+22.29%)
Mar 25, 2020 3.584 3.880 3.538 3.576 264,304 -0.08(-2.28%)
Mar 24, 2020 3.963 4.032 3.553 3.660 256,215 -0.10(-2.63%)
Mar 23, 2020 3.660 3.811 3.546 3.758 233,743 +0.08(+2.06%)
Mar 20, 2020 4.092 4.191 3.622 3.682 604,673 -0.39(-9.68%)
Mar 19, 2020 3.455 4.305 3.432 4.077 396,467 +0.65(+19.07%)
Mar 18, 2020 3.417 3.644 3.242 3.424 503,545 -0.25(-6.82%)
Mar 17, 2020 3.508 3.857 3.436 3.675 518,124 +0.15(+4.31%)
Mar 16, 2020 3.986 3.986 3.477 3.523 616,837 -0.80(-18.60%)
Mar 13, 2020 4.153 4.495 4.127 4.328 599,142 +0.44(+11.33%)
Mar 12, 2020 4.510 4.639 3.808 3.887 938,156 -0.94(-19.50%)
Mar 11, 2020 4.761 4.950 4.709 4.829 560,084 -0.10(-2.00%)
Mar 10, 2020 4.601 4.928 4.404 4.928 404,565 +0.50(+11.32%)
Mar 09, 2020 4.867 4.867 4.419 4.426 491,694 -0.64(-12.59%)
Mar 06, 2020 4.920 5.216 4.897 5.064 321,105 -0.06(-1.19%)
Mar 05, 2020 5.178 5.239 4.897 5.125 432,284 -0.10(-1.96%)
Mar 04, 2020 5.309 5.398 5.176 5.227 310,590 -0.06(-1.12%)
Mar 03, 2020 5.316 5.450 5.124 5.287 377,306 -0.01(-0.28%)
Mar 02, 2020 5.731 5.768 5.146 5.301 308,406 -0.39(-6.77%)
Feb 28, 2020 5.324 5.738 5.250 5.687 447,036 +0.31(+5.79%)
Feb 27, 2020 5.131 5.687 5.109 5.376 461,202 +0.24(+4.61%)
Feb 26, 2020 5.227 5.546 5.056 5.139 513,777 -0.09(-1.70%)
Feb 25, 2020 5.553 5.553 5.087 5.227 507,311 -0.35(-6.24%)
Feb 24, 2020 5.590 5.627 5.442 5.575 251,817 -0.24(-4.20%)
Feb 21, 2020 5.997 6.027 5.664 5.820 269,437 -0.22(-3.68%)
Feb 20, 2020 5.820 6.086 5.783 6.042 272,416 +0.14(+2.38%)
Feb 19, 2020 5.687 5.953 5.672 5.901 241,825 +0.24(+4.18%)
Feb 18, 2020 5.768 5.812 5.649 5.664 160,011 -0.11(-1.92%)
Feb 14, 2020 5.761 5.857 5.694 5.775 229,865 -0.01(-0.13%)
Feb 13, 2020 6.057 6.101 5.724 5.783 397,442 -0.34(-5.56%)
Feb 12, 2020 6.257 6.486 6.109 6.123 334,669 -0.01(-0.12%)
Feb 11, 2020 5.709 6.234 5.709 6.131 558,920 +0.49(+8.66%)
Feb 10, 2020 5.701 5.753 5.427 5.642 474,325 -0.05(-0.91%)
Feb 07, 2020 5.923 5.923 5.687 5.694 316,166 -0.27(-4.47%)
Feb 06, 2020 6.012 6.064 5.761 5.960 437,340 -0.05(-0.86%)
Feb 05, 2020 5.931 6.053 5.931 6.012 352,710 +0.17(+2.92%)
Feb 04, 2020 5.775 5.872 5.761 5.842 216,114 +0.19(+3.27%)
Feb 03, 2020 5.812 5.820 5.635 5.657 241,342 -0.17(-2.92%)
Jan 31, 2020 6.005 6.086 5.783 5.827 275,514 -0.26(-4.26%)
Jan 30, 2020 6.101 6.183 5.935 6.086 242,458 -0.10(-1.56%)
Jan 29, 2020 6.346 6.346 6.079 6.183 283,749 +0.03(+0.48%)
Jan 28, 2020 6.220 6.346 6.131 6.153 328,074 -0.07(-1.07%)
Jan 27, 2020 6.220 6.353 5.990 6.220 392,337 -0.24(-3.78%)
Jan 24, 2020 6.701 6.701 6.375 6.464 255,121 -0.19(-2.89%)
Jan 23, 2020 6.656 6.760 6.308 6.656 336,508 -0.11(-1.64%)
Jan 22, 2020 6.930 7.019 6.701 6.768 276,235 -0.19(-2.66%)
Jan 21, 2020 7.227 7.227 6.849 6.953 368,763 -0.26(-3.59%)
Jan 17, 2020 7.256 7.427 7.130 7.212 272,273 -0.03(-0.41%)
Jan 16, 2020 7.390 7.449 7.234 7.241 162,097 -0.07(-1.01%)
Jan 15, 2020 7.404 7.434 7.271 7.315 153,326 -0.09(-1.20%)
Jan 14, 2020 7.330 7.538 7.264 7.404 213,170 +0.09(+1.21%)
Jan 13, 2020 7.471 7.471 7.264 7.315 258,906 -0.14(-1.89%)
Jan 10, 2020 7.508 7.604 7.352 7.456 216,090 -0.06(-0.79%)
Jan 09, 2020 7.678 7.695 7.501 7.515 163,785 -0.13(-1.74%)
Jan 08, 2020 7.730 7.938 7.575 7.649 247,401 -0.08(-1.05%)
Jan 07, 2020 7.501 7.752 7.486 7.730 185,474 +0.21(+2.76%)
Jan 06, 2020 7.515 7.567 7.227 7.523 383,546 -0.10(-1.36%)
Jan 03, 2020 7.656 7.797 7.501 7.626 363,841 -0.05(-0.68%)
Jan 02, 2020 7.989 7.989 7.645 7.678 396,992 -0.19(-2.35%)
Dec 31, 2019 7.856 7.974 7.849 7.863 162,742 -0.01(-0.09%)
Dec 30, 2019 7.775 8.063 7.775 7.871 145,912 +0.02(+0.28%)
Dec 27, 2019 8.049 8.108 7.736 7.849 398,686 -0.19(-2.39%)
Dec 26, 2019 8.011 8.308 7.952 8.041 799,984 +0.07(+0.93%)
Dec 24, 2019 7.960 8.100 7.952 7.967 264,575 +0.00(+0.00%)
Dec 23, 2019 7.960 8.041 7.923 7.967 276,579 +0.03(+0.37%)
Dec 20, 2019 7.886 7.974 7.775 7.937 388,691 +0.04(+0.56%)
Dec 19, 2019 7.530 8.056 7.530 7.893 647,285 +0.43(+5.75%)
Dec 18, 2019 7.182 7.478 7.116 7.464 579,192 +0.31(+4.35%)
Dec 17, 2019 7.219 7.278 7.116 7.153 181,068 -0.04(-0.52%)
Dec 16, 2019 7.249 7.404 7.182 7.190 259,459 +0.00(+0.00%)
Dec 13, 2019 7.382 7.486 7.145 7.190 221,222 -0.18(-2.41%)
Dec 12, 2019 7.552 7.626 7.330 7.367 221,563 -0.23(-3.02%)
Dec 11, 2019 7.715 7.730 7.530 7.597 182,650 -0.13(-1.72%)
Dec 10, 2019 7.552 7.812 7.538 7.730 350,637 +0.16(+2.15%)
Dec 09, 2019 7.545 7.649 7.493 7.567 184,134 +0.01(+0.20%)
Dec 06, 2019 7.501 7.686 7.501 7.552 205,150 +0.15(+2.00%)
Dec 05, 2019 7.567 7.609 7.390 7.404 188,588 -0.13(-1.67%)
Dec 04, 2019 7.530 7.656 7.434 7.530 274,424 +0.10(+1.40%)
Dec 03, 2019 7.575 7.623 7.227 7.427 271,910 -0.27(-3.56%)
Dec 02, 2019 7.871 7.908 7.671 7.700 328,926 -0.07(-0.95%)
Nov 29, 2019 7.775 7.900 7.760 7.775 880,972 -0.01(-0.10%)
Nov 27, 2019 7.715 7.812 7.671 7.782 399,361 +0.10(+1.35%)
Nov 26, 2019 7.649 7.797 7.571 7.678 307,710 +0.04(+0.48%)
Nov 25, 2019 7.589 7.700 7.552 7.641 389,418 -0.01(-0.10%)
Nov 22, 2019 7.693 7.789 7.545 7.649 417,458 -0.01(-0.19%)
Nov 21, 2019 7.567 7.708 7.512 7.663 226,258 +0.10(+1.27%)
Nov 20, 2019 7.560 7.789 7.352 7.567 470,910 +0.00(+0.00%)
Nov 19, 2019 7.666 7.694 7.504 7.567 469,561 -0.10(-1.29%)
Nov 18, 2019 7.715 7.758 7.617 7.666 277,799 -0.02(-0.28%)
Nov 15, 2019 7.786 7.864 7.610 7.687 277,802 +0.03(+0.37%)
Nov 14, 2019 7.652 7.828 7.631 7.659 322,062 -0.03(-0.37%)
Nov 13, 2019 7.998 8.020 7.648 7.687 406,186 -0.32(-4.05%)
Nov 12, 2019 7.850 8.344 7.751 8.012 664,959 +0.15(+1.89%)
Nov 11, 2019 7.864 7.892 7.624 7.864 423,235 -0.20(-2.54%)
Nov 08, 2019 7.715 8.097 7.504 8.068 714,551 +0.40(+5.15%)
Nov 07, 2019 7.440 7.928 7.108 7.673 1,034,204 +0.68(+9.80%)
Nov 06, 2019 7.320 7.320 6.805 6.988 468,745 -0.36(-4.90%)
Nov 05, 2019 7.525 7.723 7.313 7.348 343,033 -0.15(-1.98%)
Nov 04, 2019 7.313 7.585 7.292 7.497 315,419 +0.28(+3.91%)
Nov 01, 2019 7.010 7.221 7.010 7.214 184,021 +0.24(+3.44%)
Oct 31, 2019 7.384 7.384 6.904 6.974 321,352 -0.40(-5.45%)
Oct 30, 2019 7.610 7.652 7.313 7.377 268,628 -0.28(-3.69%)
Oct 29, 2019 7.525 7.730 7.391 7.659 341,122 +0.08(+1.02%)
Oct 28, 2019 7.574 7.800 7.532 7.581 370,331 +0.16(+2.19%)
Oct 25, 2019 7.772 7.804 7.405 7.419 445,532 -0.42(-5.32%)
Oct 24, 2019 7.765 8.139 7.765 7.835 681,394 +0.08(+1.00%)
Oct 23, 2019 7.080 7.758 7.080 7.758 750,336 +0.73(+10.45%)
Oct 22, 2019 7.052 7.059 6.914 7.024 198,572 -0.05(-0.70%)
Oct 21, 2019 7.130 7.292 7.017 7.073 129,629 -0.01(-0.20%)
Oct 18, 2019 7.137 7.306 7.017 7.087 287,010 -0.11(-1.57%)
Oct 17, 2019 7.242 7.355 7.172 7.200 155,507 +0.00(+0.00%)
Oct 16, 2019 6.974 7.292 6.974 7.200 258,670 +0.20(+2.82%)
Oct 15, 2019 7.165 7.257 6.967 7.003 272,881 -0.13(-1.88%)
Oct 14, 2019 7.242 7.320 7.031 7.137 295,407 -0.18(-2.51%)
Oct 11, 2019 7.433 7.588 7.242 7.320 469,190 +0.07(+0.97%)
Oct 10, 2019 6.960 7.264 6.883 7.250 371,134 +0.36(+5.23%)
Oct 09, 2019 6.650 6.911 6.607 6.890 207,489 +0.33(+5.06%)
Oct 08, 2019 6.671 6.723 6.459 6.558 253,138 -0.18(-2.62%)
Oct 07, 2019 6.635 6.918 6.635 6.734 262,086 +0.08(+1.27%)
Oct 04, 2019 6.360 6.664 6.346 6.650 143,080 +0.35(+5.49%)
Oct 03, 2019 6.141 6.360 6.078 6.304 294,184 +0.13(+2.06%)
Oct 02, 2019 6.226 6.311 6.106 6.177 173,726 -0.12(-1.91%)
Oct 01, 2019 6.593 6.755 6.268 6.297 311,068 -0.20(-3.04%)
Sep 30, 2019 6.699 6.699 6.431 6.494 193,566 -0.11(-1.71%)
Sep 27, 2019 6.480 6.664 6.438 6.607 220,570 +0.14(+2.18%)
Sep 26, 2019 6.614 6.614 6.367 6.466 213,328 -0.20(-2.97%)
Sep 25, 2019 6.579 6.770 6.530 6.664 164,791 +0.02(+0.32%)
Sep 24, 2019 6.847 6.932 6.522 6.642 267,194 -0.20(-2.99%)
Sep 23, 2019 6.671 6.904 6.671 6.847 197,636 +0.10(+1.46%)
Sep 20, 2019 6.861 6.939 6.642 6.748 276,669 -0.14(-2.05%)
Sep 19, 2019 7.144 7.172 6.861 6.890 324,014 -0.25(-3.56%)
Sep 18, 2019 7.158 7.228 6.946 7.144 186,987 -0.06(-0.78%)
Sep 17, 2019 7.454 7.454 7.115 7.200 193,505 -0.28(-3.68%)
Sep 16, 2019 7.723 7.857 7.447 7.475 237,401 -0.27(-3.46%)
Sep 13, 2019 7.525 7.864 7.525 7.744 266,611 +0.28(+3.78%)
Sep 12, 2019 7.419 7.483 7.137 7.461 244,394 +0.06(+0.86%)
Sep 11, 2019 7.235 7.398 6.988 7.398 390,358 +0.12(+1.65%)
Sep 10, 2019 7.257 7.518 7.186 7.278 402,601 +0.03(+0.39%)
Sep 09, 2019 7.122 7.412 7.073 7.250 400,330 +0.18(+2.60%)
Sep 06, 2019 7.108 7.207 6.946 7.066 301,743 -0.04(-0.50%)
Sep 05, 2019 7.010 7.137 6.904 7.101 327,105 +0.19(+2.76%)
Sep 04, 2019 6.897 6.981 6.664 6.911 259,658 +0.11(+1.66%)
Sep 03, 2019 6.883 6.918 6.571 6.798 391,020 +0.05(+0.73%)
Aug 30, 2019 6.374 6.851 6.374 6.748 546,255 +0.44(+6.94%)
Aug 29, 2019 6.226 6.332 6.127 6.311 392,837 +0.16(+2.64%)
Aug 28, 2019 6.099 6.261 6.071 6.148 396,947 +0.00(+0.00%)
Aug 27, 2019 6.177 6.332 5.972 6.148 610,698 +0.04(+0.58%)
Aug 26, 2019 6.127 6.261 6.035 6.113 391,513 +0.08(+1.29%)
Aug 23, 2019 6.092 6.268 5.894 6.035 495,681 -0.16(-2.51%)
Aug 22, 2019 6.339 6.339 6.106 6.191 225,293 -0.04(-0.68%)
Aug 21, 2019 6.134 6.346 6.028 6.233 498,575 +0.18(+2.91%)
Aug 20, 2019 5.986 6.113 5.951 6.057 154,083 +0.03(+0.47%)
Aug 19, 2019 5.824 6.092 5.767 6.028 269,145 +0.34(+5.96%)
Aug 16, 2019 5.633 5.746 5.534 5.690 252,161 +0.12(+2.15%)
Aug 15, 2019 5.668 5.688 5.527 5.570 294,755 -0.06(-1.13%)
Aug 14, 2019 5.612 5.682 5.520 5.633 255,457 -0.13(-2.21%)
Aug 13, 2019 5.577 5.908 5.562 5.760 374,490 +0.13(+2.26%)
Aug 12, 2019 5.675 5.704 5.555 5.633 206,212 -0.11(-1.84%)
Aug 09, 2019 5.866 6.035 5.682 5.739 299,760 -0.23(-3.90%)
Aug 08, 2019 5.795 6.162 5.495 5.972 544,162 -0.04(-0.59%)
Aug 07, 2019 6.035 6.085 5.915 6.007 273,607 -0.16(-2.63%)
Aug 06, 2019 6.085 6.170 5.944 6.170 277,412 +0.17(+2.82%)
Aug 05, 2019 6.247 6.269 5.908 6.000 337,485 -0.43(-6.70%)
Aug 02, 2019 6.473 6.508 6.261 6.431 272,702 -0.08(-1.30%)
Aug 01, 2019 6.748 6.822 6.508 6.515 213,416 -0.28(-4.05%)
Jul 31, 2019 6.854 6.974 6.706 6.791 309,287 -0.06(-0.82%)
Jul 30, 2019 6.819 6.932 6.614 6.847 310,566 -0.04(-0.61%)
Jul 29, 2019 7.073 7.084 6.883 6.890 310,811 -0.16(-2.20%)
Jul 26, 2019 6.953 7.080 6.833 7.045 192,096 +0.09(+1.32%)
Jul 25, 2019 7.214 7.320 6.875 6.953 325,628 -0.28(-3.81%)
Jul 24, 2019 7.532 7.546 7.185 7.228 489,169 -0.32(-4.30%)
Jul 23, 2019 7.758 7.807 7.461 7.553 276,509 -0.19(-2.46%)
Jul 22, 2019 7.461 7.793 7.412 7.744 403,799 +0.40(+5.38%)
Jul 19, 2019 7.094 7.398 7.080 7.348 278,227 +0.28(+4.00%)
Jul 18, 2019 7.038 7.186 6.946 7.066 528,771 +0.01(+0.20%)
Jul 17, 2019 7.419 7.419 6.974 7.052 466,988 -0.37(-4.95%)
Jul 16, 2019 7.518 7.666 7.363 7.419 407,961 -0.11(-1.41%)
Jul 15, 2019 7.708 7.765 7.483 7.525 249,509 -0.18(-2.29%)
Jul 12, 2019 7.588 7.758 7.518 7.701 324,976 +0.13(+1.68%)
Jul 11, 2019 7.574 7.680 7.440 7.574 263,966 -0.01(-0.09%)
Jul 10, 2019 7.553 7.631 7.370 7.581 468,218 +0.08(+1.13%)
Jul 09, 2019 7.257 7.581 7.066 7.497 445,978 +0.22(+3.01%)
Jul 08, 2019 6.995 7.292 6.939 7.278 643,350 +0.31(+4.46%)
Jul 05, 2019 6.113 6.981 6.113 6.967 662,561 +0.80(+13.06%)
Jul 03, 2019 6.092 6.254 6.071 6.162 203,712 +0.10(+1.63%)
Jul 02, 2019 6.141 6.191 5.972 6.064 178,239 -0.08(-1.26%)
Jul 01, 2019 6.141 6.268 6.092 6.141 219,553 +0.18(+3.08%)
Jun 28, 2019 5.824 6.092 5.788 5.958 981,729 +0.17(+2.93%)
Jun 27, 2019 5.562 5.824 5.562 5.788 231,719 +0.28(+5.13%)
Jun 26, 2019 5.492 5.661 5.471 5.506 243,342 +0.11(+2.09%)
Jun 25, 2019 5.365 5.421 5.322 5.393 160,478 +0.02(+0.39%)
Jun 24, 2019 5.520 5.605 5.322 5.372 200,398 -0.18(-3.18%)
Jun 21, 2019 5.654 5.690 5.527 5.548 314,210 -0.14(-2.48%)
Jun 20, 2019 5.824 5.845 5.633 5.690 164,125 +0.00(+0.00%)
Jun 19, 2019 5.478 5.852 5.453 5.690 284,924 +0.23(+4.27%)
Jun 18, 2019 5.202 5.548 5.202 5.457 282,073 +0.30(+5.89%)
Jun 17, 2019 5.061 5.210 5.012 5.153 225,479 +0.08(+1.67%)
Jun 14, 2019 5.217 5.266 4.970 5.068 353,167 -0.21(-4.01%)
Jun 13, 2019 5.153 5.322 5.143 5.280 257,945 +0.18(+3.60%)
Jun 12, 2019 5.273 5.308 5.068 5.097 222,477 -0.23(-4.24%)
Jun 11, 2019 5.358 5.407 5.174 5.322 217,463 +0.06(+1.07%)
Jun 10, 2019 5.478 5.548 5.224 5.266 363,122 -0.20(-3.74%)
Jun 07, 2019 5.344 5.492 5.259 5.471 227,653 +0.16(+2.92%)
Jun 06, 2019 5.337 5.386 5.266 5.315 297,301 -0.02(-0.40%)
Jun 05, 2019 5.450 5.457 5.231 5.337 255,673 -0.11(-2.07%)
Jun 04, 2019 5.400 5.485 5.273 5.450 319,876 +0.13(+2.39%)
Jun 03, 2019 5.090 5.414 5.082 5.322 525,736 +0.22(+4.29%)
May 31, 2019 5.082 5.141 5.019 5.104 214,337 -0.10(-1.90%)
May 30, 2019 5.273 5.339 5.167 5.202 244,439 -0.06(-1.07%)
May 29, 2019 5.202 5.294 5.160 5.259 292,937 -0.03(-0.53%)
May 28, 2019 5.245 5.407 5.118 5.287 428,378 +0.04(+0.81%)
May 24, 2019 5.386 5.485 5.217 5.245 225,103 -0.10(-1.85%)
May 23, 2019 5.372 5.428 5.097 5.344 617,541 -0.12(-2.20%)
May 22, 2019 5.598 5.746 5.457 5.464 155,961 -0.09(-1.65%)
May 21, 2019 5.640 5.759 5.538 5.555 267,135 -0.05(-0.88%)
May 20, 2019 5.682 5.711 5.570 5.605 232,300 -0.13(-2.34%)
May 17, 2019 5.901 6.000 5.725 5.739 224,678 -0.25(-4.24%)
May 16, 2019 6.106 6.198 5.944 5.993 159,337 -0.09(-1.51%)
May 15, 2019 5.873 6.106 5.704 6.085 286,700 +0.23(+3.86%)
May 14, 2019 5.965 6.021 5.838 5.859 261,328 -0.08(-1.31%)
May 13, 2019 6.191 6.311 5.908 5.937 265,834 -0.47(-7.28%)
May 10, 2019 6.254 6.417 6.042 6.402 411,249 +0.25(+4.13%)
May 09, 2019 6.247 6.346 5.824 6.148 535,231 -0.42(-6.44%)
May 08, 2019 6.261 6.671 6.247 6.572 356,168 +0.34(+5.44%)
May 07, 2019 6.805 6.882 6.212 6.233 353,271 -0.67(-9.71%)
May 06, 2019 6.974 7.084 6.784 6.904 306,169 -0.25(-3.55%)
May 03, 2019 7.080 7.165 6.897 7.158 232,895 +0.13(+1.91%)
May 02, 2019 7.299 7.511 6.985 7.024 335,571 -0.27(-3.68%)
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.