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 (%)
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%)
Jan 03, 2017 1.550 1.640 1.548 1.590 2,864,945 +0.04(+2.58%)
Dec 30, 2016 1.550 1.550 1.550 0 -0.02(-1.27%)
Dec 29, 2016 1.560 1.580 1.520 1.570 716,498 +0.01(+0.64%)
Dec 28, 2016 1.580 1.590 1.540 1.560 1,035,791 -0.01(-0.64%)
Dec 27, 2016 1.610 1.610 1.550 1.570 1,069,418 -0.01(-0.63%)
Dec 23, 2016 1.580 1.580 1.580 0 +0.03(+1.94%)
Dec 22, 2016 1.530 1.620 1.530 1.550 3,009,494 -0.05(-3.13%)
Dec 21, 2016 1.630 1.800 1.590 1.600 5,504,414 +0.08(+5.26%)
Dec 20, 2016 1.400 1.550 1.400 1.520 2,471,979 +0.12(+8.57%)
Dec 19, 2016 1.330 1.450 1.330 1.400 5,020,947 +0.06(+4.48%)
Dec 16, 2016 1.260 1.350 1.240 1.340 3,828,838 +0.08(+6.35%)
Dec 15, 2016 1.220 1.270 1.190 1.260 3,444,355 +0.02(+1.61%)
Dec 14, 2016 1.250 1.270 1.190 1.240 4,308,990 -0.03(-2.36%)
Dec 13, 2016 1.250 1.290 1.190 1.270 1,872,037 +0.05(+4.10%)
Dec 12, 2016 1.290 1.300 1.190 1.220 1,262,706 -0.01(-0.81%)
Dec 09, 2016 1.280 1.300 1.195 1.230 1,035,029 -0.05(-3.91%)
Dec 08, 2016 1.280 1.290 1.240 1.280 1,087,719 +0.00(+0.00%)
Dec 07, 2016 1.290 1.310 1.260 1.280 465,890 -0.01(-0.78%)
Dec 06, 2016 1.290 1.300 1.220 1.290 908,685 -0.01(-0.77%)
Dec 05, 2016 1.290 1.350 1.270 1.300 1,370,913 +0.03(+2.36%)
Dec 02, 2016 1.310 1.320 1.260 1.270 698,422 -0.05(-3.79%)
Dec 01, 2016 1.340 1.350 1.270 1.320 4,420,450 +0.05(+3.94%)
Nov 30, 2016 1.250 1.430 1.250 1.270 3,654,169 +0.13(+11.40%)
Nov 29, 2016 1.180 1.190 1.100 1.140 1,392,899 -0.08(-6.56%)
Nov 28, 2016 1.310 1.315 1.145 1.220 1,422,389 -0.11(-8.27%)
Nov 25, 2016 1.380 1.380 1.330 1.330 376,107 -0.07(-5.00%)
Nov 23, 2016 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 22, 2016 1.260 1.400 1.260 1.390 2,366,411 +0.04(+2.96%)
Nov 21, 2016 1.270 1.350 1.245 1.350 2,661,442 +0.10(+8.00%)
Nov 18, 2016 1.120 1.260 1.091 1.250 4,137,754 +0.13(+11.61%)
Nov 17, 2016 1.160 1.160 1.120 1.120 808,886 -0.03(-2.61%)
Nov 16, 2016 1.160 1.170 1.117 1.150 535,255 -0.01(-0.86%)
Nov 15, 2016 1.110 1.170 1.100 1.160 1,618,334 +0.08(+7.41%)
Nov 14, 2016 1.030 1.100 1.000 1.080 633,821 +0.04(+3.85%)
Nov 11, 2016 1.050 1.100 1.020 1.040 696,021 -0.01(-0.95%)
Nov 10, 2016 1.000 1.060 0.9819 1.050 1,201,328 +0.05(+5.01%)
Nov 09, 2016 0.9601 1.020 0.9500 0.9999 583,758 +0.03(+3.09%)
Nov 08, 2016 0.9601 0.9821 0.9400 0.9699 556,583 +0.01(+1.03%)
Nov 07, 2016 1.020 1.030 0.9500 0.9600 840,074 -0.07(-6.80%)
Nov 04, 2016 0.9605 1.050 0.9500 1.030 699,779 +0.01(+0.98%)
Nov 03, 2016 1.000 1.030 0.9900 1.020 489,619 +0.02(+2.00%)
Nov 02, 2016 1.010 1.060 0.9700 1.000 1,013,550 -0.05(-4.76%)
Nov 01, 2016 1.090 1.100 1.000 1.050 753,213 -0.03(-2.78%)
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%)
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.