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 (%)
Dec 29, 2017 1.050 1.050 1.050 0 -0.01(-0.94%)
Dec 28, 2017 1.010 1.120 1.000 1.060 2,573,717 +0.04(+3.92%)
Dec 27, 2017 0.9800 1.020 0.9800 1.020 1,126,314 +0.03(+3.54%)
Dec 26, 2017 0.9964 1.020 0.9820 0.9851 961,107 -0.00(-0.05%)
Dec 22, 2017 1.000 1.016 0.9500 0.9856 829,944 -0.01(-1.44%)
Dec 21, 2017 0.9789 1.030 0.9658 1.000 1,165,965 +0.02(+2.04%)
Dec 20, 2017 1.000 1.000 0.9600 0.9800 889,850 -0.02(-1.62%)
Dec 19, 2017 1.050 1.050 0.9700 0.9961 1,064,360 +0.02(+2.19%)
Dec 18, 2017 0.9312 1.010 0.9301 0.9748 1,069,052 +0.06(+6.68%)
Dec 15, 2017 0.9668 1.070 0.9138 0.9138 1,945,200 -0.06(-5.97%)
Dec 14, 2017 1.010 1.040 0.9717 0.9718 754,887 -0.04(-3.78%)
Dec 13, 2017 1.030 1.050 0.9810 1.010 816,321 -0.01(-0.98%)
Dec 12, 2017 1.010 1.080 1.010 1.020 1,203,137 +0.01(+0.99%)
Dec 11, 2017 0.9700 1.050 0.9700 1.010 932,238 +0.04(+4.34%)
Dec 08, 2017 1.010 1.060 0.9680 0.9680 2,551,706 +0.00(+0.00%)
Dec 07, 2017 0.9822 1.050 0.9701 1,015,156 +0.00(+0.00%)
Dec 06, 2017 1.060 1.060 0.9700 0.9900 1,290,761 -0.08(-7.48%)
Dec 05, 2017 1.070 1.130 1.060 1.070 1,387,462 +0.00(+0.00%)
Dec 04, 2017 1.040 1.117 1.040 1.070 1,491,413 +0.03(+2.88%)
Dec 01, 2017 1.020 1.120 0.9600 1.040 3,864,789 -0.01(-0.95%)
Nov 30, 2017 0.8479 1.060 0.8310 1.050 5,410,881 +0.22(+26.51%)
Nov 29, 2017 0.8336 0.8489 0.8125 0.8300 446,607 -0.00(-0.14%)
Nov 28, 2017 0.8400 0.8586 0.8006 0.8312 810,065 -0.01(-1.38%)
Nov 27, 2017 0.8800 0.8898 0.8400 0.8428 622,644 -0.04(-4.92%)
Nov 24, 2017 0.8475 0.8900 0.8475 0.8864 444,321 +0.05(+5.52%)
Nov 22, 2017 0.8500 0.8700 0.8196 0.8400 774,299 +0.02(+2.49%)
Nov 21, 2017 0.8296 0.8499 0.8049 0.8196 515,772 +0.00(+0.38%)
Nov 20, 2017 0.8606 0.8714 0.8000 0.8165 763,753 -0.03(-3.76%)
Nov 17, 2017 0.8000 0.8973 0.8000 0.8484 989,249 +0.03(+4.01%)
Nov 16, 2017 0.7834 0.8370 0.7834 0.8157 376,555 +0.04(+5.36%)
Nov 15, 2017 0.7792 0.8219 0.7300 0.7742 629,289 -0.03(-3.24%)
Nov 14, 2017 0.8081 0.8180 0.7658 0.8001 693,655 -0.01(-0.62%)
Nov 13, 2017 0.8717 0.8900 0.7580 0.8051 879,310 -0.07(-8.34%)
Nov 10, 2017 0.8656 0.9096 0.8551 0.8784 377,354 +0.01(+1.48%)
Nov 09, 2017 0.8000 0.9296 0.8000 0.8656 848,636 +0.02(+2.08%)
Nov 08, 2017 0.8700 0.8801 0.8301 0.8480 693,607 -0.03(-3.65%)
Nov 07, 2017 0.9100 0.9362 0.8800 0.8801 1,415,698 -0.02(-2.54%)
Nov 06, 2017 0.8134 0.9100 0.8134 0.9030 1,860,176 +0.10(+12.72%)
Nov 03, 2017 0.8000 0.8700 0.7668 0.8011 1,080,016 +0.01(+1.43%)
Nov 02, 2017 0.7816 0.8048 0.7658 0.7898 354,734 +0.00(+0.32%)
Nov 01, 2017 0.8353 0.8600 0.7600 0.7873 837,998 -0.03(-3.99%)
Oct 31, 2017 0.7922 0.8586 0.7800 0.8200 1,370,307 +0.03(+3.80%)
Oct 30, 2017 0.7986 0.7202 0.7900 713,677 +0.04(+5.35%)
Oct 27, 2017 0.7022 0.7499 0.6920 0.7499 1,167,807 +0.04(+5.90%)
Oct 26, 2017 0.7094 0.7094 0.6800 0.7081 808,977 +0.00(+0.57%)
Oct 25, 2017 0.7145 0.7362 0.6920 0.7041 611,537 -0.02(-2.14%)
Oct 24, 2017 0.7064 0.7453 0.6955 0.7195 599,787 +0.01(+2.06%)
Oct 23, 2017 0.7029 0.7100 0.6900 0.7050 953,385 -0.00(-0.11%)
Oct 20, 2017 0.7407 0.7407 0.6830 0.7058 999,512 -0.02(-2.31%)
Oct 19, 2017 0.7041 0.7275 0.6912 0.7225 591,171 +0.02(+2.29%)
Oct 18, 2017 0.7071 0.7281 0.6900 0.7063 706,558 -0.00(-0.52%)
Oct 17, 2017 0.7069 0.7196 0.6720 0.7100 1,054,528 +0.01(+1.21%)
Oct 16, 2017 0.7400 0.7400 0.6796 0.7015 1,379,326 -0.05(-6.07%)
Oct 13, 2017 0.7904 0.7904 0.7115 0.7468 936,712 -0.03(-4.17%)
Oct 12, 2017 0.7974 0.8084 0.7750 0.7793 474,510 -0.02(-2.78%)
Oct 11, 2017 0.8361 0.8400 0.7819 0.8016 529,855 -0.03(-4.13%)
Oct 10, 2017 0.8500 0.8552 0.8291 0.8361 741,377 -0.00(-0.57%)
Oct 09, 2017 0.8201 0.8496 0.8100 0.8409 366,364 +0.02(+2.77%)
Oct 06, 2017 0.8325 0.8400 0.7900 0.8182 661,504 -0.03(-3.72%)
Oct 05, 2017 0.8384 0.8617 0.8301 0.8498 967,717 +0.02(+2.30%)
Oct 04, 2017 0.8659 0.8700 0.8200 0.8307 541,415 -0.03(-3.49%)
Oct 03, 2017 0.8838 0.9073 0.8600 0.8607 742,322 -0.04(-4.48%)
Oct 02, 2017 0.8680 0.9080 0.8400 0.9011 710,857 +0.02(+2.44%)
Sep 29, 2017 0.8900 0.9100 0.8102 0.8796 1,275,708 -0.01(-1.32%)
Sep 28, 2017 0.8980 0.9350 0.8555 0.8914 1,360,207 +0.01(+0.59%)
Sep 27, 2017 0.9000 0.9100 0.8620 0.8862 1,654,044 +0.04(+4.26%)
Sep 26, 2017 0.7400 0.8700 0.7400 0.8500 2,373,190 +0.11(+14.29%)
Sep 25, 2017 0.7069 0.7988 0.6900 0.7437 1,852,961 +0.04(+5.15%)
Sep 22, 2017 0.6831 0.7090 0.6646 0.7073 896,411 +0.03(+4.66%)
Sep 21, 2017 0.6980 0.6980 0.6596 0.6758 433,830 -0.00(-0.37%)
Sep 20, 2017 0.6996 0.7090 0.6680 0.6783 670,353 -0.02(-2.29%)
Sep 19, 2017 0.6510 0.6942 0.6510 0.6942 570,316 +0.02(+3.64%)
Sep 18, 2017 0.6600 0.6800 0.6396 0.6698 1,084,705 +0.02(+3.05%)
Sep 15, 2017 0.6363 0.7000 0.6300 0.6500 1,897,522 +0.01(+1.12%)
Sep 14, 2017 0.5969 0.6695 0.5969 0.6428 2,439,491 +0.05(+7.85%)
Sep 13, 2017 0.6069 0.6250 0.5937 0.5960 1,824,370 -0.00(-0.67%)
Sep 12, 2017 0.5759 0.6160 0.5500 0.6000 1,167,310 +0.04(+7.01%)
Sep 11, 2017 0.5260 0.5697 0.5061 0.5607 1,529,854 +0.04(+6.80%)
Sep 08, 2017 0.5575 0.5634 0.5215 0.5250 1,207,724 -0.03(-5.18%)
Sep 07, 2017 0.5658 0.5930 0.5444 0.5537 852,811 -0.02(-3.64%)
Sep 06, 2017 0.5749 0.5911 0.5650 0.5746 1,019,890 +0.00(+0.67%)
Sep 05, 2017 0.5980 0.5980 0.5610 0.5708 1,106,606 -0.03(-4.55%)
Sep 01, 2017 0.5948 0.6045 0.5700 0.5980 665,102 +0.01(+1.32%)
Aug 31, 2017 0.5994 0.6093 0.5728 0.5902 1,660,008 -0.00(-0.12%)
Aug 30, 2017 0.5745 0.6201 0.5605 0.5909 1,804,419 +0.02(+2.64%)
Aug 29, 2017 0.6200 0.6297 0.5401 0.5757 1,701,465 -0.03(-5.64%)
Aug 28, 2017 0.6349 0.6413 0.6000 0.6101 776,431 -0.03(-4.54%)
Aug 25, 2017 0.6452 0.6590 0.6200 0.6391 1,492,548 -0.01(-1.01%)
Aug 24, 2017 0.6589 0.6750 0.6400 0.6456 1,257,036 -0.01(-1.60%)
Aug 23, 2017 0.6678 0.6858 0.6400 0.6561 1,562,872 -0.02(-2.73%)
Aug 22, 2017 0.6468 0.6870 0.6200 0.6745 1,360,804 +0.03(+5.36%)
Aug 21, 2017 0.6400 0.6671 0.6137 0.6402 1,873,855 -0.02(-2.45%)
Aug 18, 2017 0.6300 0.6987 0.6300 0.6563 1,836,116 -0.03(-4.98%)
Aug 17, 2017 0.6950 0.7316 0.6320 0.6907 3,093,455 +0.06(+10.14%)
Aug 16, 2017 0.6000 0.6650 0.5901 0.6271 2,124,125 +0.02(+3.94%)
Aug 15, 2017 0.6546 0.6703 0.5800 0.6033 2,076,764 -0.07(-9.90%)
Aug 14, 2017 0.6671 0.6886 0.6435 0.6696 1,604,365 -0.00(-0.30%)
Aug 11, 2017 0.6980 0.7100 0.6560 0.6716 1,953,664 -0.01(-1.00%)
Aug 10, 2017 0.6571 0.6852 0.6350 0.6784 1,968,010 +0.02(+3.08%)
Aug 09, 2017 0.7000 0.7028 0.6350 0.6581 3,392,697 -0.03(-3.97%)
Aug 08, 2017 0.6300 0.8100 0.5702 0.6853 4,666,894 +0.08(+12.88%)
Aug 07, 2017 0.6000 0.6100 0.5601 0.6071 4,696,431 +0.04(+7.81%)
Aug 04, 2017 0.7000 0.7000 0.3753 0.5631 24,584,808 -0.27(-32.50%)
Aug 03, 2017 0.8520 0.8600 0.8300 0.8342 1,434,536 -0.04(-4.11%)
Aug 02, 2017 0.8735 0.8900 0.8400 0.8700 1,461,231 -0.01(-1.36%)
Aug 01, 2017 0.8616 0.8888 0.8581 0.8820 669,828 +0.02(+2.56%)
Jul 31, 2017 0.8880 0.8958 0.8581 0.8600 1,744,203 -0.03(-2.88%)
Jul 28, 2017 0.8945 0.9250 0.8855 0.8855 737,669 -0.01(-1.61%)
Jul 27, 2017 0.8873 0.9077 0.8728 0.9000 781,411 +0.02(+2.05%)
Jul 26, 2017 0.8984 0.9135 0.8630 0.8819 682,175 -0.01(-0.57%)
Jul 25, 2017 0.8550 0.9200 0.8550 0.8870 1,268,903 +0.02(+2.79%)
Jul 24, 2017 0.8871 0.9099 0.8500 0.8629 1,184,686 -0.04(-4.27%)
Jul 21, 2017 0.9480 0.9480 0.8923 0.9014 1,675,157 -0.01(-1.27%)
Jul 20, 2017 0.9500 0.9730 0.9052 0.9130 1,337,814 -0.04(-3.90%)
Jul 19, 2017 0.8927 0.9600 0.8900 0.9501 1,305,748 +0.05(+5.57%)
Jul 18, 2017 0.9172 0.9330 0.8891 0.9000 1,645,792 -0.02(-1.64%)
Jul 17, 2017 0.9468 0.9599 0.9079 0.9150 636,447 -0.03(-2.90%)
Jul 14, 2017 0.9009 0.9500 0.9000 0.9423 1,088,556 +0.04(+4.35%)
Jul 13, 2017 0.9141 0.9199 0.8800 0.9030 981,442 -0.01(-1.39%)
Jul 12, 2017 0.9240 0.9300 0.8927 0.9157 1,131,941 +0.01(+1.41%)
Jul 11, 2017 0.9105 0.9316 0.8800 0.9030 2,125,796 -0.01(-0.82%)
Jul 10, 2017 0.9000 0.9300 0.8600 0.9105 1,482,689 +0.01(+1.26%)
Jul 07, 2017 0.8735 0.9000 0.8200 0.8992 2,233,133 +0.03(+3.37%)
Jul 06, 2017 0.9400 0.9600 0.8510 0.8699 3,061,809 -0.07(-7.37%)
Jul 05, 2017 0.9634 0.9634 0.9120 0.9391 1,781,664 -0.02(-2.38%)
Jul 03, 2017 0.9310 0.9682 0.9000 0.9620 683,751 +0.04(+3.89%)
Jun 30, 2017 0.9100 0.9399 0.8750 0.9260 1,548,585 +0.02(+2.08%)
Jun 29, 2017 0.9214 0.9488 0.8831 0.9071 2,804,163 -0.00(-0.32%)
Jun 28, 2017 0.8862 0.9300 0.8701 0.9100 2,389,700 +0.02(+2.25%)
Jun 27, 2017 0.8720 0.9399 0.8710 0.8900 2,558,177 +0.02(+2.30%)
Jun 26, 2017 0.9500 0.9500 0.8500 0.8700 2,827,105 -0.07(-7.18%)
Jun 23, 2017 0.8500 1.060 0.8251 0.9373 19,403,592 +0.10(+11.82%)
Jun 22, 2017 0.8900 0.9100 0.8381 0.8382 1,998,614 -0.03(-3.66%)
Jun 21, 2017 0.9400 0.9700 0.8600 0.8700 3,426,787 -0.09(-9.24%)
Jun 20, 2017 0.9747 0.9890 0.9118 0.9586 1,777,920 -0.03(-3.30%)
Jun 19, 2017 1.020 1.050 0.9800 0.9913 1,907,960 -0.02(-1.85%)
Jun 16, 2017 1.040 1.060 1.000 1.010 1,595,848 +0.01(+1.00%)
Jun 15, 2017 1.050 1.060 1.000 1.000 2,847,892 -0.06(-5.66%)
Jun 14, 2017 1.150 1.150 1.040 1.060 2,017,777 -0.09(-7.83%)
Jun 13, 2017 1.080 1.150 1.060 1.150 1,001,180 +0.08(+7.48%)
Jun 12, 2017 1.120 1.150 1.060 1.070 1,122,928 -0.05(-4.46%)
Jun 09, 2017 1.070 1.170 1.045 1.120 1,652,775 +0.07(+6.67%)
Jun 08, 2017 1.050 1.070 1.020 1.050 1,531,345 -0.01(-0.94%)
Jun 07, 2017 1.070 1.140 1.020 1.060 1,820,302 -0.03(-2.75%)
Jun 06, 2017 1.050 1.100 1.030 1.090 1,150,960 +0.05(+4.81%)
Jun 05, 2017 1.070 1.080 1.040 1.040 1,664,077 -0.02(-1.89%)
Jun 02, 2017 1.100 1.110 1.020 1.060 1,528,389 -0.05(-4.50%)
Jun 01, 2017 1.120 1.150 1.100 1.110 1,294,798 -0.01(-0.89%)
May 31, 2017 1.120 1.135 1.080 1.120 1,082,878 +0.00(+0.00%)
May 30, 2017 1.100 1.130 1.090 1.120 818,275 +0.02(+1.82%)
May 26, 2017 1.160 1.190 1.100 1.100 3,457,938 -0.04(-3.51%)
May 25, 2017 1.200 1.260 1.110 1.140 3,185,596 -0.06(-5.00%)
May 24, 2017 1.240 1.245 1.180 1.200 1,292,869 -0.03(-2.44%)
May 23, 2017 1.220 1.260 1.190 1.230 1,846,625 +0.02(+1.65%)
May 22, 2017 1.100 1.240 1.100 1.210 2,411,947 +0.12(+11.01%)
May 19, 2017 1.140 1.190 1.090 1.090 2,616,875 -0.04(-3.54%)
May 18, 2017 1.020 1.155 1.020 1.130 2,570,117 +0.10(+9.71%)
May 17, 2017 1.070 1.110 1.010 1.030 3,143,740 -0.04(-3.74%)
May 16, 2017 1.170 1.200 1.060 1.070 3,289,237 -0.09(-7.76%)
May 15, 2017 1.210 1.250 1.150 1.160 1,674,189 +0.01(+0.87%)
May 12, 2017 1.200 1.230 1.140 1.150 1,504,996 -0.05(-4.17%)
May 11, 2017 1.310 1.370 1.200 1.200 3,965,679 -0.12(-9.09%)
May 10, 2017 1.380 1.400 1.320 1.320 1,277,525 -0.03(-2.22%)
May 09, 2017 1.290 1.380 1.250 1.350 1,260,906 +0.06(+4.65%)
May 08, 2017 1.300 1.340 1.250 1.290 732,953 -0.02(-1.53%)
May 05, 2017 1.180 1.330 1.170 1.310 1,481,574 +0.13(+11.02%)
May 04, 2017 1.170 1.260 1.060 1.180 3,750,197 -0.01(-0.84%)
May 03, 2017 1.190 1.210 1.160 1.190 2,208,122 +0.00(+0.00%)
May 02, 2017 1.260 1.280 1.155 1.190 3,571,013 -0.07(-5.56%)
May 01, 2017 1.300 1.310 1.240 1.260 1,438,169 -0.05(-3.82%)
Apr 28, 2017 1.300 1.380 1.300 1.310 1,526,878 +0.01(+0.77%)
Apr 27, 2017 1.360 1.360 1.240 1.300 1,897,987 -0.08(-5.80%)
Apr 26, 2017 1.360 1.420 1.350 1.380 838,425 +0.02(+1.47%)
Apr 25, 2017 1.320 1.380 1.320 1.360 1,442,963 +0.03(+2.26%)
Apr 24, 2017 1.350 1.390 1.320 1.330 946,680 -0.03(-2.21%)
Apr 21, 2017 1.390 1.400 1.350 1.360 879,465 -0.02(-1.45%)
Apr 20, 2017 1.330 1.420 1.330 1.380 976,763 +0.05(+3.76%)
Apr 19, 2017 1.410 1.430 1.330 1.330 1,519,785 -0.09(-6.34%)
Apr 18, 2017 1.490 1.520 1.410 1.420 866,927 -0.08(-5.33%)
Apr 17, 2017 1.550 1.550 1.450 1.500 664,830 -0.05(-3.23%)
Apr 13, 2017 1.610 1.640 1.510 1.550 1,021,866 -0.07(-4.32%)
Apr 12, 2017 1.650 1.660 1.590 1.620 1,087,932 +0.00(+0.00%)
Apr 11, 2017 1.550 1.630 1.540 1.620 1,265,378 +0.06(+3.85%)
Apr 10, 2017 1.520 1.600 1.514 1.560 1,583,572 +0.05(+3.31%)
Apr 07, 2017 1.560 1.580 1.500 1.510 581,984 -0.03(-1.95%)
Apr 06, 2017 1.530 1.575 1.520 1.540 644,802 +0.01(+0.65%)
Apr 05, 2017 1.600 1.610 1.500 1.530 1,512,103 -0.03(-1.92%)
Apr 04, 2017 1.490 1.590 1.480 1.560 1,133,270 +0.07(+4.70%)
Apr 03, 2017 1.540 1.550 1.450 1.490 1,479,940 -0.05(-3.25%)
Mar 31, 2017 1.490 1.590 1.480 1.540 1,319,304 +0.04(+2.67%)
Mar 30, 2017 1.410 1.540 1.370 1.500 2,255,687 +0.08(+5.63%)
Mar 29, 2017 1.410 1.420 1.350 1.420 2,101,522 +0.03(+2.16%)
Mar 28, 2017 1.280 1.410 1.250 1.390 2,348,596 +0.11(+8.59%)
Mar 27, 2017 1.300 1.300 1.230 1.280 1,567,698 -0.03(-2.29%)
Mar 24, 2017 1.300 1.330 1.255 1.310 3,346,526 +0.03(+2.34%)
Mar 23, 2017 1.400 1.420 1.260 1.280 4,384,371 -0.07(-5.19%)
Mar 22, 2017 1.390 1.390 1.348 1.350 1,584,496 -0.04(-2.88%)
Mar 21, 2017 1.410 1.440 1.370 1.390 1,619,419 -0.02(-1.42%)
Mar 20, 2017 1.450 1.480 1.400 1.410 1,339,465 -0.03(-2.08%)
Mar 17, 2017 1.360 1.450 1.360 1.440 3,311,505 +0.07(+5.11%)
Mar 16, 2017 1.400 1.400 1.360 1.370 970,980 +0.00(+0.00%)
Mar 15, 2017 1.360 1.400 1.340 1.370 1,876,303 +0.03(+2.24%)
Mar 14, 2017 1.390 1.420 1.330 1.340 2,065,239 -0.05(-3.60%)
Mar 13, 2017 1.370 1.470 1.350 1.390 2,855,859 +0.00(+0.00%)
Mar 10, 2017 1.450 1.500 1.360 1.390 3,037,176 -0.05(-3.47%)
Mar 09, 2017 1.600 1.600 1.420 1.440 4,284,754 -0.19(-11.66%)
Mar 08, 2017 1.770 1.810 1.600 1.630 2,714,850 -0.15(-8.43%)
Mar 07, 2017 1.870 1.870 1.770 1.780 716,869 -0.05(-2.73%)
Mar 06, 2017 1.860 1.940 1.820 1.830 770,532 -0.03(-1.61%)
Mar 03, 2017 1.810 1.900 1.770 1.860 2,126,917 +0.07(+3.91%)
Mar 02, 2017 1.800 1.840 1.770 1.790 1,373,436 -0.03(-1.65%)
Mar 01, 2017 1.840 1.880 1.810 1.820 976,187 -0.01(-0.55%)
Feb 28, 2017 1.900 1.920 1.830 1.830 1,176,991 -0.07(-3.68%)
Feb 27, 2017 1.910 1.970 1.880 1.900 1,483,181 +0.00(+0.00%)
Feb 24, 2017 1.960 2.030 1.870 1.900 1,349,255 -0.10(-5.00%)
Feb 23, 2017 2.050 2.050 1.840 2.000 3,967,740 -0.01(-0.50%)
Feb 22, 2017 2.080 2.080 1.990 2.010 1,737,935 -0.08(-3.83%)
Feb 21, 2017 2.100 2.190 2.040 2.090 3,280,055 +0.08(+3.98%)
Feb 17, 2017 2.010 2.010 2.010 0 +0.16(+8.65%)
Feb 16, 2017 1.860 1.870 1.820 1.850 724,501 +0.00(+0.00%)
Feb 15, 2017 1.830 1.890 1.830 1.850 914,951 +0.00(+0.00%)
Feb 14, 2017 1.870 1.910 1.760 1.850 1,635,172 -0.03(-1.60%)
Feb 13, 2017 1.910 1.930 1.870 1.880 530,339 -0.03(-1.57%)
Feb 10, 2017 1.890 1.940 1.810 1.910 1,294,106 +0.06(+3.24%)
Feb 09, 2017 1.870 1.900 1.810 1.850 476,862 +0.00(+0.00%)
Feb 08, 2017 1.930 1.930 1.790 1.850 1,648,850 -0.09(-4.64%)
Feb 07, 2017 2.000 2.030 1.830 1.940 3,212,176 -0.06(-3.00%)
Feb 06, 2017 2.000 2.050 1.960 2.000 2,442,590 +0.00(+0.00%)
Feb 03, 2017 1.840 2.000 1.830 2.000 4,924,557 +0.16(+8.70%)
Feb 02, 2017 1.720 1.900 1.650 1.840 3,254,085 +0.14(+8.24%)
Feb 01, 2017 1.710 1.710 1.630 1.700 1,293,437 +0.00(+0.00%)
Jan 31, 2017 1.680 1.725 1.640 1.700 1,917,725 +0.03(+1.80%)
Jan 30, 2017 1.640 1.710 1.590 1.670 1,444,922 +0.01(+0.60%)
Jan 27, 2017 1.780 1.790 1.630 1.660 1,783,743 -0.13(-7.26%)
Jan 26, 2017 1.730 1.840 1.730 1.790 3,740,359 +0.08(+4.68%)
Jan 25, 2017 1.570 1.750 1.540 1.710 2,296,963 +0.12(+7.55%)
Jan 24, 2017 1.450 1.650 1.450 1.590 2,148,825 +0.14(+9.66%)
Jan 23, 2017 1.450 1.520 1.435 1.450 1,638,388 -0.03(-2.03%)
Jan 20, 2017 1.520 1.520 1.460 1.480 1,188,649 -0.02(-1.33%)
Jan 19, 2017 1.510 1.510 1.470 1.500 832,292 -0.01(-0.66%)
Jan 18, 2017 1.460 1.520 1.460 1.510 1,665,955 +0.03(+2.03%)
Jan 17, 2017 1.510 1.519 1.450 1.480 2,011,832 -0.03(-1.99%)
Jan 13, 2017 1.510 1.510 1.510 0 +0.00(+0.00%)
Jan 12, 2017 1.440 1.530 1.380 1.510 2,576,966 +0.06(+4.14%)
Jan 11, 2017 1.530 1.545 1.430 1.450 1,613,359 -0.01(-0.68%)
Jan 10, 2017 1.510 1.580 1.421 1.460 1,208,686 -0.06(-3.95%)
Jan 09, 2017 1.550 1.550 1.410 1.520 1,144,892 -0.05(-3.18%)
Jan 06, 2017 1.570 1.610 1.540 1.570 1,414,123 -0.02(-1.26%)
Jan 05, 2017 1.620 1.630 1.560 1.590 2,495,029 -0.03(-1.85%)
Jan 04, 2017 1.580 1.650 1.577 1.620 1,801,097 +0.03(+1.89%)
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.