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

Gastar Exploration (NY: GST )

N/A UNCHANGED
Last Price Updated: 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 1.100 1.100 1.045 1.080 729,819 -0.02(-1.82%)
Oct 28, 2016 1.090 1.140 1.040 1.100 1,020,082 -0.02(-1.79%)
Oct 27, 2016 1.120 1.190 1.090 1.120 805,658 +0.02(+1.82%)
Oct 26, 2016 1.170 1.180 1.070 1.100 1,515,469 -0.07(-5.98%)
Oct 25, 2016 1.330 1.330 1.170 1.170 1,734,725 -0.18(-13.33%)
Oct 24, 2016 1.350 1.370 1.260 1.350 2,305,901 +0.00(+0.00%)
Oct 21, 2016 1.340 1.385 1.320 1.350 3,495,112 -0.04(-2.88%)
Oct 20, 2016 1.250 1.430 1.150 1.390 14,372,612 +0.28(+25.23%)
Oct 19, 2016 1.080 1.140 1.040 1.110 3,200,908 +0.06(+5.71%)
Oct 18, 2016 1.180 1.180 1.050 1.050 1,178,058 -0.11(-9.48%)
Oct 17, 2016 1.190 1.190 1.060 1.160 1,580,859 -0.01(-0.85%)
Oct 14, 2016 1.160 1.200 1.100 1.170 1,715,693 +0.02(+1.74%)
Oct 13, 2016 1.050 1.230 1.021 1.150 3,093,656 +0.07(+6.48%)
Oct 12, 2016 0.9901 1.080 0.9000 1.080 2,778,845 +0.09(+9.10%)
Oct 11, 2016 1.050 1.070 0.9800 0.9899 545,465 -0.05(-4.82%)
Oct 10, 2016 0.9801 1.050 0.9536 1.040 1,821,277 +0.05(+5.06%)
Oct 07, 2016 0.9390 0.9900 0.9200 0.9899 784,302 +0.06(+6.44%)
Oct 06, 2016 0.8701 0.9398 0.8400 0.9300 1,012,473 +0.06(+6.54%)
Oct 05, 2016 0.8301 0.8797 0.8300 0.8729 622,636 +0.04(+5.17%)
Oct 04, 2016 0.8659 0.8660 0.8150 0.8300 635,902 -0.04(-4.31%)
Oct 03, 2016 0.8351 0.8799 0.8351 0.8674 284,168 +0.02(+2.68%)
Sep 30, 2016 0.8499 0.8702 0.8297 0.8448 359,019 +0.01(+0.92%)
Sep 29, 2016 0.9000 0.9103 0.8327 0.8371 1,185,369 -0.06(-6.23%)
Sep 28, 2016 0.8201 0.9000 0.8029 0.8927 1,543,843 +0.08(+9.83%)
Sep 27, 2016 0.8401 0.8589 0.8000 0.8128 818,758 -0.04(-4.38%)
Sep 26, 2016 0.8601 0.8880 0.8450 0.8500 511,873 -0.02(-2.05%)
Sep 23, 2016 0.8801 0.9000 0.8500 0.8678 1,337,590 -0.02(-2.61%)
Sep 22, 2016 0.9010 0.9200 0.8911 0.8911 552,105 -0.01(-0.99%)
Sep 21, 2016 0.9000 0.9149 0.8718 0.9000 827,330 +0.01(+0.82%)
Sep 20, 2016 0.8951 0.9200 0.8750 0.8927 567,782 -0.02(-1.86%)
Sep 19, 2016 0.9699 0.9699 0.8901 0.9096 619,117 -0.05(-5.30%)
Sep 16, 2016 0.9018 0.9900 0.8900 0.9605 749,961 +0.03(+3.29%)
Sep 15, 2016 0.9299 0.9470 0.8900 0.9299 765,236 +0.01(+1.62%)
Sep 14, 2016 0.9301 0.9407 0.9096 0.9151 1,263,678 -0.04(-4.18%)
Sep 13, 2016 1.020 1.020 0.9450 0.9550 1,156,733 -0.08(-7.28%)
Sep 12, 2016 1.010 1.040 0.9950 1.030 500,156 +0.02(+1.98%)
Sep 09, 2016 1.040 1.060 1.010 1.010 676,482 -0.05(-4.72%)
Sep 08, 2016 1.010 1.100 0.9800 1.060 2,009,126 +0.07(+6.53%)
Sep 07, 2016 0.9599 1.040 0.9500 0.9950 1,604,423 +0.05(+5.37%)
Sep 06, 2016 0.9499 0.9700 0.9442 0.9443 189,617 -0.00(-0.38%)
Sep 02, 2016 0.9200 0.9479 0.9479 0.9479 576,500 +0.01(+0.88%)
Sep 01, 2016 0.9301 0.9689 0.9200 0.9396 485,118 +0.01(+1.03%)
Aug 31, 2016 0.9906 1.000 0.9200 0.9300 712,525 -0.02(-2.11%)
Aug 30, 2016 0.9600 0.9900 0.9100 0.9500 1,777,297 +0.00(+0.02%)
Aug 29, 2016 0.9300 0.9596 0.9000 0.9498 667,415 +0.03(+3.25%)
Aug 26, 2016 0.9001 0.9250 0.8800 0.9199 763,493 +0.03(+3.35%)
Aug 25, 2016 0.9100 0.9100 0.8586 0.8901 1,007,553 -0.00(-0.49%)
Aug 24, 2016 0.9081 0.9300 0.8631 0.8945 829,936 -0.03(-2.76%)
Aug 23, 2016 0.8801 0.9300 0.8600 0.9199 914,726 +0.04(+4.06%)
Aug 22, 2016 0.8982 0.8982 0.8600 0.8840 440,720 -0.01(-1.24%)
Aug 19, 2016 0.9199 0.9300 0.8800 0.8951 704,954 -0.03(-3.49%)
Aug 18, 2016 0.9471 0.9650 0.9202 0.9275 1,094,086 -0.01(-1.32%)
Aug 17, 2016 0.8999 0.9400 0.8904 0.9399 640,963 +0.04(+4.55%)
Aug 16, 2016 0.8927 0.9399 0.8926 0.8990 523,993 +0.01(+0.72%)
Aug 15, 2016 0.9001 0.9100 0.8832 0.8926 632,295 +0.00(+0.27%)
Aug 12, 2016 0.9100 0.9285 0.8800 0.8902 304,243 -0.01(-0.70%)
Aug 11, 2016 0.9189 0.9369 0.8730 0.8965 772,890 -0.00(-0.39%)
Aug 10, 2016 0.9299 0.9299 0.8610 0.9000 688,381 -0.00(-0.32%)
Aug 09, 2016 0.9401 0.9407 0.8800 0.9029 653,377 -0.04(-4.66%)
Aug 08, 2016 0.9302 0.9700 0.9211 0.9470 512,819 +0.01(+0.76%)
Aug 05, 2016 0.9201 0.9800 0.9200 0.9399 1,244,831 -0.01(-1.05%)
Aug 04, 2016 0.9599 1.000 0.9343 0.9499 1,984,842 -0.00(-0.02%)
Aug 03, 2016 0.8799 1.030 0.8433 0.9501 2,050,664 +0.08(+8.58%)
Aug 02, 2016 0.8799 0.8983 0.8401 0.8750 468,124 +0.02(+2.05%)
Aug 01, 2016 0.8822 0.9000 0.8300 0.8574 736,696 -0.06(-6.39%)
Jul 29, 2016 0.8801 0.9200 0.8801 0.9159 264,211 +0.02(+2.68%)
Jul 28, 2016 0.9499 0.9499 0.8800 0.8920 358,625 -0.04(-4.22%)
Jul 27, 2016 0.9151 0.9500 0.8887 0.9313 704,831 +0.02(+2.33%)
Jul 26, 2016 0.9000 0.9290 0.9000 0.9101 387,663 +0.01(+1.12%)
Jul 25, 2016 0.9900 1.010 0.8950 0.9000 1,403,106 -0.10(-9.83%)
Jul 22, 2016 1.000 1.010 0.9502 0.9981 517,532 +0.02(+1.85%)
Jul 21, 2016 1.010 1.050 0.9603 0.9800 655,197 -0.02(-1.99%)
Jul 20, 2016 1.030 1.030 0.9700 0.9999 747,654 -0.03(-2.92%)
Jul 19, 2016 1.020 1.060 1.000 1.030 1,039,047 +0.01(+0.98%)
Jul 18, 2016 0.9799 1.030 0.9381 1.020 749,579 +0.04(+4.07%)
Jul 15, 2016 0.9986 1.010 0.9650 0.9801 482,042 +0.01(+1.04%)
Jul 14, 2016 1.000 1.020 0.9700 0.9700 474,015 -0.00(-0.30%)
Jul 13, 2016 0.9699 1.010 0.9628 0.9729 499,752 -0.02(-1.73%)
Jul 12, 2016 0.9900 1.040 0.9700 0.9900 1,250,424 +0.03(+3.13%)
Jul 11, 2016 0.9500 0.9800 0.9427 0.9600 619,515 +0.02(+2.13%)
Jul 08, 2016 0.9400 0.9404 0.9404 0.9400 1,185,409 -0.00(-0.04%)
Jul 07, 2016 1.000 1.060 0.9400 0.9404 1,327,861 -0.05(-5.01%)
Jul 06, 2016 1.000 1.040 0.9700 0.9900 629,397 -0.03(-2.94%)
Jul 05, 2016 1.090 1.090 0.9500 1.020 2,208,793 -0.09(-8.11%)
Jul 01, 2016 1.070 1.110 1.110 1.110 896,100 +0.01(+0.91%)
Jun 30, 2016 1.020 1.130 1.020 1.100 1,048,763 +0.05(+4.76%)
Jun 29, 2016 1.010 1.150 0.9800 1.050 1,916,114 +0.07(+7.14%)
Jun 28, 2016 0.9500 1.030 0.9336 0.9800 1,159,530 +0.06(+6.52%)
Jun 27, 2016 1.030 1.070 0.9098 0.9200 3,008,417 -0.13(-12.38%)
Jun 24, 2016 1.020 1.150 1.010 1.050 12,705,348 -0.09(-7.89%)
Jun 23, 2016 0.9900 1.150 0.9421 1.140 3,417,542 +0.17(+17.19%)
Jun 22, 2016 0.9790 0.9997 0.9299 0.9728 1,062,594 +0.02(+2.40%)
Jun 21, 2016 0.9680 0.9700 0.9100 0.9500 1,086,273 +0.01(+0.58%)
Jun 20, 2016 0.9650 1.000 0.9200 0.9445 1,444,541 +0.02(+2.66%)
Jun 17, 2016 0.8650 0.9200 0.8600 0.9200 914,694 +0.06(+6.73%)
Jun 16, 2016 0.8700 0.9000 0.8502 0.8620 774,975 -0.03(-3.15%)
Jun 15, 2016 0.8916 0.9200 0.8624 0.8900 650,704 -0.01(-1.60%)
Jun 14, 2016 0.9000 0.9200 0.8700 0.9045 878,050 -0.00(-0.37%)
Jun 13, 2016 0.8800 0.9350 0.8251 0.9079 1,210,554 +0.01(+1.42%)
Jun 10, 2016 0.9328 0.9500 0.8820 0.8952 5,075,771 -0.05(-5.19%)
Jun 09, 2016 0.9700 0.9780 0.9315 0.9442 996,540 -0.02(-1.70%)
Jun 08, 2016 0.9600 0.9800 0.9128 0.9605 1,027,813 +0.02(+1.70%)
Jun 07, 2016 0.9600 0.9744 0.9400 0.9444 1,040,685 -0.01(-0.59%)
Jun 06, 2016 0.9400 0.9800 0.9233 0.9500 1,268,352 +0.00(+0.42%)
Jun 03, 2016 0.9679 0.9798 0.9041 0.9460 753,844 -0.01(-1.46%)
Jun 02, 2016 0.9300 0.9620 0.9100 0.9600 1,028,929 +0.03(+3.15%)
Jun 01, 2016 0.9100 0.9497 0.8900 0.9307 629,155 +0.01(+1.16%)
May 31, 2016 0.9000 0.9450 0.8801 0.9200 5,255,125 +0.04(+4.55%)
May 27, 2016 0.9400 0.8800 0.8800 0.8800 2,210,300 -0.08(-8.30%)
May 26, 2016 0.9900 0.9998 0.9176 0.9596 1,027,123 -0.01(-0.87%)
May 25, 2016 0.9400 0.9769 0.9260 0.9680 1,624,523 +0.05(+5.22%)
May 24, 2016 0.9200 0.9400 0.8926 0.9200 1,224,439 +0.00(+0.00%)
May 23, 2016 0.9400 0.9500 0.8901 0.9200 1,854,754 -0.00(-0.33%)
May 20, 2016 0.9680 0.9696 0.9100 0.9230 1,960,478 -0.03(-2.84%)
May 19, 2016 0.9800 0.9800 0.9095 0.9500 1,425,818 -0.02(-2.33%)
May 18, 2016 0.9700 1.010 0.9500 0.9727 1,851,819 +0.01(+0.91%)
May 17, 2016 0.9500 0.9777 0.9100 0.9639 2,611,999 +0.01(+1.41%)
May 16, 2016 0.9500 1.005 0.9336 0.9505 2,753,103 +0.03(+3.30%)
May 13, 2016 0.9635 0.9635 0.9199 0.9201 1,248,398 -0.05(-5.14%)
May 12, 2016 0.9801 0.9934 0.8571 0.9700 14,883,010 -0.03(-2.78%)
May 11, 2016 1.060 1.070 0.9800 0.9977 1,219,130 -0.02(-2.19%)
May 10, 2016 1.000 1.020 0.9324 1.020 1,918,912 +0.01(+0.99%)
May 09, 2016 1.260 1.280 0.9800 1.010 3,291,617 -0.27(-21.09%)
May 06, 2016 1.450 1.650 1.235 1.280 4,919,287 -0.89(-41.01%)
May 05, 2016 2.050 2.210 2.030 2.170 1,655,900 +0.16(+7.96%)
May 04, 2016 1.950 2.050 1.920 2.010 1,103,018 +0.05(+2.55%)
May 03, 2016 1.980 1.990 1.910 1.960 1,007,797 -0.07(-3.45%)
May 02, 2016 1.990 2.030 1.820 2.030 1,118,957 +0.04(+2.01%)
Apr 29, 2016 1.920 2.090 1.890 1.990 2,008,223 +0.12(+6.42%)
Apr 28, 2016 1.820 1.950 1.780 1.870 1,430,111 +0.09(+5.06%)
Apr 27, 2016 1.610 1.880 1.610 1.780 1,641,143 +0.24(+15.58%)
Apr 26, 2016 1.510 1.560 1.480 1.540 524,500 +0.04(+2.67%)
Apr 25, 2016 1.530 1.540 1.420 1.500 715,907 +0.00(+0.00%)
Apr 22, 2016 1.470 1.570 1.470 1.500 1,055,852 +0.03(+2.04%)
Apr 21, 2016 1.420 1.490 1.420 1.470 896,617 +0.04(+2.80%)
Apr 20, 2016 1.380 1.450 1.340 1.430 1,050,321 +0.01(+0.70%)
Apr 19, 2016 1.395 1.520 1.395 1.420 650,414 +0.00(+0.00%)
Apr 18, 2016 1.280 1.450 1.250 1.420 577,965 +0.01(+0.71%)
Apr 15, 2016 1.300 1.410 1.260 1.410 611,770 +0.09(+6.82%)
Apr 14, 2016 1.380 1.440 1.300 1.320 485,859 -0.07(-5.04%)
Apr 13, 2016 1.430 1.470 1.380 1.390 626,633 -0.02(-1.42%)
Apr 12, 2016 1.260 1.460 1.230 1.410 1,047,023 +0.15(+11.90%)
Apr 11, 2016 1.310 1.332 1.260 1.260 721,251 -0.06(-4.55%)
Apr 08, 2016 1.240 1.470 1.210 1.320 1,570,788 +0.16(+13.79%)
Apr 07, 2016 1.180 1.210 1.070 1.160 524,063 -0.05(-4.13%)
Apr 06, 2016 1.100 1.210 1.070 1.210 1,151,339 +0.12(+11.01%)
Apr 05, 2016 1.050 1.090 1.020 1.090 451,813 +0.03(+2.83%)
Apr 04, 2016 1.030 1.100 1.030 1.060 413,698 -0.02(-1.85%)
Apr 01, 2016 1.090 1.100 1.020 1.080 451,024 -0.02(-1.82%)
Mar 31, 2016 1.110 1.120 1.080 1.100 634,293 -0.03(-2.65%)
Mar 30, 2016 1.100 1.145 1.070 1.130 998,018 +0.03(+2.73%)
Mar 29, 2016 1.030 1.100 1.010 1.100 927,589 +0.06(+5.77%)
Mar 28, 2016 1.080 1.080 1.010 1.040 639,596 -0.05(-4.59%)
Mar 24, 2016 1.030 1.090 1.090 1.090 429,500 +0.02(+1.87%)
Mar 23, 2016 1.070 1.120 1.010 1.070 827,204 -0.08(-6.96%)
Mar 22, 2016 1.130 1.190 1.130 1.150 602,802 -0.01(-0.86%)
Mar 21, 2016 1.180 1.280 1.105 1.160 826,965 -0.07(-5.69%)
Mar 18, 2016 1.250 1.330 1.120 1.230 1,703,915 +0.05(+4.24%)
Mar 17, 2016 1.180 1.210 1.150 1.180 714,402 +0.01(+0.85%)
Mar 16, 2016 1.070 1.190 1.055 1.170 922,830 +0.11(+10.38%)
Mar 15, 2016 1.070 1.100 1.044 1.060 344,735 -0.06(-5.36%)
Mar 14, 2016 1.020 1.120 0.9891 1.120 909,407 +0.01(+0.90%)
Mar 11, 2016 0.9100 1.110 0.8950 1.110 2,118,400 +0.23(+25.48%)
Mar 10, 2016 0.9850 1.020 0.8700 0.8846 782,662 -0.10(-10.19%)
Mar 09, 2016 1.040 1.060 0.9801 0.9850 1,127,317 -0.04(-3.43%)
Mar 08, 2016 1.070 1.070 0.9300 1.020 1,043,855 -0.04(-3.77%)
Mar 07, 2016 1.010 1.070 0.9800 1.060 2,180,127 +0.10(+10.42%)
Mar 04, 2016 0.9300 0.9900 0.8700 0.9600 1,249,352 +0.07(+7.88%)
Mar 03, 2016 0.8300 0.9399 0.8200 0.8899 904,314 +0.07(+8.52%)
Mar 02, 2016 0.7000 0.8500 0.6985 0.8200 859,246 +0.12(+17.14%)
Mar 01, 2016 0.6801 0.7300 0.6750 0.7000 578,262 +0.01(+1.45%)
Feb 29, 2016 0.6600 0.7400 0.6400 0.6900 382,728 +0.03(+4.51%)
Feb 26, 2016 0.6400 0.6900 0.6200 0.6602 835,064 +0.05(+8.23%)
Feb 25, 2016 0.6400 0.7593 0.5653 0.6100 1,229,948 -0.03(-4.66%)
Feb 24, 2016 0.7800 0.7902 0.5900 0.6398 1,694,391 -0.14(-18.08%)
Feb 23, 2016 0.9751 0.9980 0.7800 0.7810 2,404,585 -0.21(-21.08%)
Feb 22, 2016 1.040 1.040 0.9625 0.9896 793,782 +0.01(+0.72%)
Feb 19, 2016 0.9800 0.9984 0.9501 0.9825 260,707 -0.01(-0.51%)
Feb 18, 2016 1.060 1.060 0.9700 0.9875 312,032 -0.04(-4.13%)
Feb 17, 2016 0.9600 1.030 0.9306 1.030 447,746 +0.07(+7.29%)
Feb 16, 2016 1.070 1.070 0.9500 0.9600 470,031 -0.04(-4.00%)
Feb 12, 2016 1.010 1.000 1.000 1.000 482,200 +0.03(+3.22%)
Feb 11, 2016 0.9600 0.9700 0.9400 0.9688 425,282 -0.01(-1.26%)
Feb 10, 2016 0.9800 1.020 0.9500 0.9812 748,225 +0.00(+0.11%)
Feb 09, 2016 1.000 1.000 0.9500 0.9801 687,354 -0.03(-2.96%)
Feb 08, 2016 1.000 1.040 0.9650 1.010 639,500 +0.00(+0.00%)
Feb 05, 2016 1.040 1.060 0.9811 1.010 455,315 -0.02(-1.94%)
Feb 04, 2016 1.080 1.140 1.020 1.030 368,417 -0.01(-0.96%)
Feb 03, 2016 1.070 1.090 1.030 1.040 612,445 -0.05(-4.59%)
Feb 02, 2016 1.100 1.110 1.070 1.090 288,840 -0.03(-2.68%)
Feb 01, 2016 1.160 1.160 1.100 1.120 247,548 -0.07(-5.88%)
Jan 29, 2016 1.230 1.260 1.140 1.190 560,950 +0.00(+0.00%)
Jan 28, 2016 1.190 1.220 1.130 1.190 373,132 +0.07(+6.25%)
Jan 27, 2016 1.090 1.170 1.070 1.120 362,031 +0.01(+0.90%)
Jan 26, 2016 1.080 1.130 1.045 1.110 509,470 +0.06(+5.71%)
Jan 25, 2016 1.180 1.200 1.050 1.050 523,725 -0.15(-12.50%)
Jan 22, 2016 1.240 1.350 1.190 1.200 898,256 -0.03(-2.44%)
Jan 21, 2016 1.050 1.230 1.040 1.230 1,017,864 +0.16(+14.95%)
Jan 20, 2016 0.9800 1.070 0.8900 1.070 1,068,308 +0.05(+4.90%)
Jan 19, 2016 1.180 1.190 1.010 1.020 497,961 -0.14(-12.07%)
Jan 15, 2016 1.130 1.160 1.160 1.160 779,400 -0.06(-4.92%)
Jan 14, 2016 1.160 1.250 1.100 1.220 1,005,043 +0.08(+7.02%)
Jan 13, 2016 1.080 1.180 1.000 1.140 1,752,184 +0.06(+5.56%)
Jan 12, 2016 1.090 1.100 0.9201 1.080 1,506,696 +0.12(+12.49%)
Jan 11, 2016 1.060 1.060 0.9365 0.9601 1,288,069 -0.14(-12.72%)
Jan 08, 2016 1.060 1.120 1.010 1.100 1,614,843 +0.04(+3.77%)
Jan 07, 2016 1.050 1.090 1.050 1.060 462,410 -0.03(-2.75%)
Jan 06, 2016 1.150 1.150 1.050 1.090 863,791 -0.08(-6.84%)
Jan 05, 2016 1.260 1.266 1.160 1.170 811,634 -0.06(-4.88%)
Jan 04, 2016 1.300 1.380 1.230 1.230 943,997 -0.08(-6.11%)
Dec 31, 2015 1.260 1.310 1.310 1.310 681,200 +0.03(+2.34%)
Dec 30, 2015 1.380 1.450 1.260 1.280 1,356,446 -0.14(-9.86%)
Dec 29, 2015 1.440 1.540 1.390 1.420 1,129,545 +0.02(+1.43%)
Dec 28, 2015 1.420 1.445 1.380 1.400 493,774 -0.08(-5.41%)
Dec 24, 2015 1.450 1.480 1.480 1.480 265,200 +0.04(+2.78%)
Dec 23, 2015 1.340 1.460 1.339 1.440 884,756 +0.13(+9.92%)
Dec 22, 2015 1.290 1.330 1.250 1.310 364,616 +0.01(+0.77%)
Dec 21, 2015 1.320 1.332 1.260 1.300 432,767 +0.00(+0.00%)
Dec 18, 2015 1.290 1.360 1.220 1.300 876,114 +0.01(+0.78%)
Dec 17, 2015 1.470 1.480 1.290 1.290 1,535,324 +0.02(+1.57%)
Dec 16, 2015 1.300 1.310 1.240 1.270 479,688 -0.02(-1.55%)
Dec 15, 2015 1.300 1.310 1.260 1.290 534,533 +0.03(+2.38%)
Dec 14, 2015 1.320 1.340 1.250 1.260 700,900 -0.08(-5.97%)
Dec 11, 2015 1.300 1.410 1.300 1.340 611,580 -0.07(-4.96%)
Dec 10, 2015 1.340 1.460 1.310 1.410 715,559 +0.05(+3.68%)
Dec 09, 2015 1.350 1.610 1.340 1.360 2,052,303 +0.03(+2.26%)
Dec 08, 2015 1.170 1.400 1.170 1.330 980,549 +0.07(+5.56%)
Dec 07, 2015 1.200 1.290 1.150 1.260 1,116,220 +0.03(+2.44%)
Dec 04, 2015 1.170 1.260 1.100 1.230 1,468,837 +0.05(+4.24%)
Dec 03, 2015 1.090 1.250 1.090 1.180 1,735,938 +0.13(+12.38%)
Dec 02, 2015 1.080 1.120 1.040 1.050 792,505 -0.04(-3.67%)
Dec 01, 2015 1.170 1.170 1.060 1.090 963,501 -0.01(-0.91%)
Nov 30, 2015 1.200 1.200 1.100 1.100 1,334,040 -0.07(-5.98%)
Nov 27, 2015 1.200 1.210 1.150 1.170 257,086 -0.08(-6.40%)
Nov 25, 2015 1.220 1.250 1.250 1.250 731,000 +0.03(+2.46%)
Nov 24, 2015 1.230 1.250 1.205 1.220 727,758 +0.01(+0.83%)
Nov 23, 2015 1.260 1.260 1.210 1.210 333,632 +0.00(+0.00%)
Nov 20, 2015 1.340 1.350 1.160 1.210 1,132,065 -0.12(-9.02%)
Nov 19, 2015 1.420 1.451 1.330 1.330 475,536 -0.11(-7.64%)
Nov 18, 2015 1.460 1.470 1.350 1.440 473,331 +0.01(+0.70%)
Nov 17, 2015 1.480 1.480 1.380 1.430 296,710 -0.02(-1.38%)
Nov 16, 2015 1.490 1.530 1.430 1.450 404,514 -0.01(-0.68%)
Nov 13, 2015 1.370 1.500 1.370 1.460 457,861 +0.06(+4.29%)
Nov 12, 2015 1.510 1.540 1.380 1.400 641,546 -0.13(-8.50%)
Nov 11, 2015 1.630 1.630 1.520 1.530 543,045 -0.12(-7.27%)
Nov 10, 2015 1.640 1.660 1.580 1.650 188,863 +0.01(+0.61%)
Nov 09, 2015 1.680 1.700 1.580 1.640 375,814 -0.03(-1.80%)
Nov 06, 2015 1.650 1.775 1.640 1.670 534,941 -0.01(-0.60%)
Nov 05, 2015 1.730 1.800 1.670 1.680 358,939 -0.06(-3.45%)
Nov 04, 2015 1.750 1.800 1.650 1.740 617,001 +0.02(+1.16%)
Nov 03, 2015 1.690 1.780 1.655 1.720 582,654 +0.02(+1.18%)
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.