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

Dawson Geophscl (NQ: DWSN )

2.000 -0.030 (-1.47%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 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 28, 2017 4.123 4.164 3.985 4.090 160,303 -0.04(-0.98%)
Apr 27, 2017 4.269 4.366 4.066 4.131 155,547 -0.14(-3.24%)
Apr 26, 2017 4.229 4.351 4.229 4.269 114,882 +0.03(+0.77%)
Apr 25, 2017 4.424 4.448 4.196 4.237 209,292 -0.13(-2.98%)
Apr 24, 2017 4.456 4.456 4.318 4.367 64,581 +0.00(+0.00%)
Apr 21, 2017 4.326 4.424 4.290 4.367 59,756 +0.03(+0.75%)
Apr 20, 2017 4.302 4.424 4.286 4.334 39,243 +0.02(+0.57%)
Apr 19, 2017 4.391 4.456 4.269 4.310 66,686 -0.04(-0.93%)
Apr 18, 2017 4.310 4.391 4.237 4.351 71,049 +0.03(+0.75%)
Apr 17, 2017 4.351 4.400 4.269 4.318 121,133 +0.02(+0.38%)
Apr 13, 2017 4.221 4.375 4.221 4.302 119,537 +0.05(+1.15%)
Apr 12, 2017 4.391 4.391 4.221 4.253 144,617 -0.11(-2.61%)
Apr 11, 2017 4.416 4.481 4.221 4.367 119,810 +0.01(+0.19%)
Apr 10, 2017 4.440 4.513 4.351 4.359 46,510 -0.06(-1.29%)
Apr 07, 2017 4.440 4.554 4.351 4.416 91,646 -0.05(-1.09%)
Apr 06, 2017 4.237 4.562 4.229 4.465 97,808 +0.25(+5.98%)
Apr 05, 2017 4.314 4.424 4.164 4.212 124,539 -0.07(-1.52%)
Apr 04, 2017 4.420 4.465 4.245 4.278 75,262 -0.10(-2.23%)
Apr 03, 2017 4.505 4.513 4.351 4.375 88,364 -0.15(-3.24%)
Mar 31, 2017 4.595 4.627 4.497 4.521 76,211 -0.07(-1.59%)
Mar 30, 2017 4.578 4.643 4.489 4.595 89,224 +0.02(+0.53%)
Mar 29, 2017 4.416 4.619 4.416 4.570 125,590 +0.11(+2.55%)
Mar 28, 2017 4.448 4.570 4.359 4.456 66,814 -0.02(-0.36%)
Mar 27, 2017 4.375 4.553 4.302 4.473 66,604 +0.02(+0.55%)
Mar 24, 2017 4.432 4.497 4.375 4.448 40,161 +0.07(+1.67%)
Mar 23, 2017 4.343 4.513 4.310 4.375 73,093 -0.01(-0.19%)
Mar 22, 2017 4.456 4.554 4.326 4.383 119,727 -0.11(-2.53%)
Mar 21, 2017 4.798 4.831 4.489 4.497 173,540 -0.28(-5.79%)
Mar 20, 2017 5.001 5.001 4.741 4.774 49,751 -0.28(-5.48%)
Mar 17, 2017 5.164 5.465 5.018 5.050 145,707 -0.12(-2.36%)
Mar 16, 2017 5.009 5.205 4.981 5.172 50,646 +0.20(+4.09%)
Mar 15, 2017 4.936 5.026 4.831 4.969 36,522 +0.10(+2.00%)
Mar 14, 2017 4.887 4.912 4.697 4.871 93,429 -0.10(-1.96%)
Mar 13, 2017 4.912 5.066 4.904 4.969 74,053 +0.01(+0.16%)
Mar 10, 2017 5.237 5.237 4.912 4.961 135,789 -0.20(-3.94%)
Mar 09, 2017 5.253 5.440 5.140 5.164 110,768 -0.09(-1.70%)
Mar 08, 2017 5.595 5.684 5.253 5.253 161,262 -0.40(-7.05%)
Mar 07, 2017 5.815 5.815 5.558 5.652 94,680 -0.12(-2.11%)
Mar 06, 2017 5.741 5.904 5.737 5.774 89,601 -0.12(-2.07%)
Mar 03, 2017 5.928 5.993 5.783 5.896 70,059 -0.12(-2.03%)
Mar 02, 2017 6.026 6.199 5.953 6.018 56,812 -0.32(-5.01%)
Mar 01, 2017 6.376 6.457 6.294 6.335 23,040 +0.06(+0.91%)
Feb 28, 2017 6.343 6.555 6.156 6.278 33,152 -0.11(-1.66%)
Feb 27, 2017 6.473 6.514 6.348 6.384 50,366 -0.11(-1.75%)
Feb 24, 2017 6.294 6.587 6.213 6.498 50,271 +0.13(+2.04%)
Feb 23, 2017 6.400 6.587 6.172 6.368 61,084 +0.05(+0.77%)
Feb 22, 2017 6.457 6.587 6.302 6.319 45,510 -0.19(-2.87%)
Feb 21, 2017 6.473 6.563 6.319 6.506 49,731 +0.10(+1.52%)
Feb 17, 2017 6.408 6.408 6.408 0 +0.29(+4.79%)
Feb 16, 2017 6.278 6.481 6.091 6.115 36,424 -0.18(-2.84%)
Feb 15, 2017 6.368 6.392 6.229 6.294 22,913 -0.09(-1.40%)
Feb 14, 2017 6.392 6.473 6.258 6.384 68,086 -0.01(-0.13%)
Feb 13, 2017 6.376 6.467 6.197 6.392 40,495 +0.01(+0.13%)
Feb 10, 2017 6.018 6.433 6.018 6.384 85,412 +0.41(+6.95%)
Feb 09, 2017 5.993 6.107 5.923 5.969 52,070 -0.02(-0.27%)
Feb 08, 2017 6.132 6.132 5.928 5.985 88,263 -0.13(-2.13%)
Feb 07, 2017 6.416 6.465 6.018 6.115 115,728 -0.29(-4.57%)
Feb 06, 2017 6.571 6.592 6.303 6.408 36,093 -0.20(-2.96%)
Feb 03, 2017 6.416 6.644 6.319 6.603 52,541 +0.24(+3.70%)
Feb 02, 2017 6.335 6.424 6.302 6.368 40,403 +0.03(+0.51%)
Feb 01, 2017 6.465 6.489 6.327 6.335 13,859 -0.11(-1.64%)
Jan 31, 2017 6.408 6.530 6.368 6.441 77,179 +0.02(+0.25%)
Jan 30, 2017 6.611 6.733 6.262 6.424 96,076 -0.25(-3.78%)
Jan 27, 2017 6.831 6.953 6.571 6.677 104,164 -0.14(-2.03%)
Jan 26, 2017 6.652 6.872 6.652 6.815 36,846 +0.19(+2.82%)
Jan 25, 2017 6.636 6.668 6.572 6.628 48,647 +0.02(+0.37%)
Jan 24, 2017 6.489 6.636 6.489 6.603 38,038 +0.14(+2.14%)
Jan 23, 2017 6.489 6.553 6.433 6.465 20,690 -0.02(-0.38%)
Jan 20, 2017 6.205 6.522 6.205 6.489 50,119 +0.31(+5.00%)
Jan 19, 2017 6.514 6.603 6.164 6.180 24,785 -0.28(-4.40%)
Jan 18, 2017 6.433 6.611 6.416 6.465 63,778 +0.02(+0.38%)
Jan 17, 2017 6.465 6.611 6.376 6.441 79,716 -0.02(-0.25%)
Jan 13, 2017 6.457 6.457 6.457 0 +0.10(+1.53%)
Jan 12, 2017 6.506 6.538 6.327 6.359 94,150 -0.14(-2.13%)
Jan 11, 2017 6.489 6.636 6.359 6.498 133,671 +0.00(+0.00%)
Jan 10, 2017 6.384 6.660 6.384 6.498 50,157 +0.12(+1.91%)
Jan 09, 2017 6.546 6.579 6.376 6.376 30,569 -0.21(-3.21%)
Jan 06, 2017 6.709 6.839 6.498 6.587 31,135 -0.07(-1.10%)
Jan 05, 2017 6.681 6.766 6.636 6.660 22,889 +0.06(+0.86%)
Jan 04, 2017 6.489 6.668 6.416 6.603 40,713 +0.11(+1.75%)
Jan 03, 2017 6.668 6.750 6.348 6.489 49,442 -0.05(-0.75%)
Dec 30, 2016 6.538 6.538 6.538 0 -0.10(-1.47%)
Dec 29, 2016 6.750 6.929 6.603 6.636 41,130 -0.11(-1.69%)
Dec 28, 2016 6.912 6.912 6.658 6.750 28,051 -0.07(-0.95%)
Dec 27, 2016 6.701 7.029 6.701 6.815 14,849 +0.09(+1.33%)
Dec 23, 2016 6.725 6.725 6.725 0 -0.08(-1.19%)
Dec 22, 2016 6.847 7.132 6.774 6.807 88,428 -0.04(-0.59%)
Dec 21, 2016 7.262 7.262 6.546 6.847 120,444 -0.41(-5.61%)
Dec 20, 2016 7.278 7.319 7.173 7.254 46,318 +0.02(+0.22%)
Dec 19, 2016 7.083 7.278 6.994 7.238 75,198 +0.07(+0.91%)
Dec 16, 2016 6.994 7.238 6.994 7.173 175,075 +0.25(+3.64%)
Dec 15, 2016 6.685 6.994 6.523 6.920 145,399 +0.24(+3.53%)
Dec 14, 2016 6.449 6.750 6.449 6.685 143,925 +0.24(+3.66%)
Dec 13, 2016 6.506 6.506 6.262 6.449 36,842 +0.02(+0.38%)
Dec 12, 2016 6.709 6.733 6.368 6.424 51,336 -0.11(-1.74%)
Dec 09, 2016 6.481 6.611 6.343 6.538 124,229 +0.08(+1.26%)
Dec 08, 2016 6.368 6.465 6.278 6.457 66,351 +0.16(+2.58%)
Dec 07, 2016 6.335 6.372 6.213 6.294 37,008 -0.05(-0.77%)
Dec 06, 2016 6.124 6.449 6.124 6.343 35,621 +0.17(+2.77%)
Dec 05, 2016 6.294 6.465 6.132 6.172 61,590 -0.03(-0.52%)
Dec 02, 2016 6.189 6.335 6.180 6.205 24,508 -0.01(-0.13%)
Dec 01, 2016 6.538 6.538 6.148 6.213 77,305 -0.17(-2.68%)
Nov 30, 2016 6.221 6.506 6.221 6.384 112,061 +0.47(+7.98%)
Nov 29, 2016 6.002 6.091 5.863 5.912 65,116 -0.17(-2.81%)
Nov 28, 2016 6.205 6.205 6.058 6.083 33,085 -0.11(-1.71%)
Nov 25, 2016 6.132 6.205 6.107 6.189 12,235 +0.04(+0.66%)
Nov 23, 2016 6.148 6.148 6.148 0 -0.11(-1.69%)
Nov 22, 2016 6.538 6.774 6.140 6.254 103,384 -0.26(-4.00%)
Nov 21, 2016 6.473 6.685 6.384 6.514 141,083 +0.12(+1.91%)
Nov 18, 2016 6.262 6.449 6.189 6.392 67,711 +0.16(+2.61%)
Nov 17, 2016 6.538 6.628 6.185 6.229 45,244 -0.28(-4.25%)
Nov 16, 2016 6.376 6.531 6.311 6.506 111,290 +0.13(+2.04%)
Nov 15, 2016 6.140 6.465 6.140 6.376 82,884 +0.28(+4.53%)
Nov 14, 2016 6.221 6.221 5.904 6.099 129,105 -0.16(-2.60%)
Nov 11, 2016 5.912 6.343 5.798 6.262 152,720 +0.35(+5.91%)
Nov 10, 2016 5.627 6.034 5.449 5.912 96,126 +0.28(+5.06%)
Nov 09, 2016 5.237 5.705 5.148 5.627 159,041 +0.41(+7.79%)
Nov 08, 2016 5.237 5.327 5.148 5.221 33,598 -0.04(-0.77%)
Nov 07, 2016 5.180 5.278 5.148 5.262 63,826 +0.15(+3.03%)
Nov 04, 2016 5.164 5.359 5.099 5.107 86,728 -0.15(-2.94%)
Nov 03, 2016 5.245 5.384 5.140 5.262 76,334 +0.06(+1.09%)
Nov 02, 2016 5.335 5.335 5.205 5.205 33,979 -0.16(-3.03%)
Nov 01, 2016 5.367 5.489 5.237 5.367 55,928 +0.04(+0.76%)
Oct 31, 2016 5.424 5.481 5.262 5.327 78,335 -0.11(-2.09%)
Oct 28, 2016 5.579 5.684 5.400 5.440 25,829 -0.20(-3.46%)
Oct 27, 2016 5.684 5.684 5.583 5.636 82,900 +0.02(+0.29%)
Oct 26, 2016 5.741 5.774 5.571 5.619 45,804 -0.20(-3.49%)
Oct 25, 2016 5.823 5.904 5.741 5.823 43,046 -0.06(-0.97%)
Oct 24, 2016 5.896 5.977 5.839 5.880 28,003 -0.02(-0.41%)
Oct 21, 2016 5.985 5.993 5.758 5.904 33,733 -0.20(-3.20%)
Oct 20, 2016 5.880 6.115 5.863 6.099 75,278 +0.14(+2.32%)
Oct 19, 2016 5.815 6.018 5.815 5.961 20,496 +0.24(+4.12%)
Oct 18, 2016 5.871 5.912 5.693 5.725 21,766 -0.07(-1.12%)
Oct 17, 2016 5.847 5.896 5.676 5.790 51,953 -0.09(-1.52%)
Oct 14, 2016 5.855 5.961 5.701 5.880 28,473 +0.04(+0.70%)
Oct 13, 2016 6.042 6.156 5.815 5.839 119,899 -0.30(-4.90%)
Oct 12, 2016 6.115 6.189 6.050 6.140 40,141 +0.02(+0.40%)
Oct 11, 2016 6.140 6.254 6.058 6.115 50,673 -0.07(-1.18%)
Oct 10, 2016 6.099 6.213 5.904 6.189 51,722 +0.19(+3.12%)
Oct 07, 2016 6.018 6.124 5.977 6.002 18,275 -0.03(-0.54%)
Oct 06, 2016 6.132 6.156 5.993 6.034 51,521 -0.09(-1.46%)
Oct 05, 2016 6.083 6.286 5.900 6.124 44,661 +0.08(+1.35%)
Oct 04, 2016 6.091 6.140 5.993 6.042 21,935 -0.08(-1.33%)
Oct 03, 2016 6.197 6.278 6.091 6.124 40,001 -0.08(-1.31%)
Sep 30, 2016 6.197 6.335 5.391 6.205 73,924 +0.08(+1.33%)
Sep 29, 2016 6.286 6.391 5.993 6.124 78,060 -0.10(-1.57%)
Sep 28, 2016 5.896 6.237 5.725 6.221 90,645 +0.35(+5.96%)
Sep 27, 2016 5.823 6.002 5.676 5.871 49,126 +0.02(+0.28%)
Sep 26, 2016 5.839 6.067 5.709 5.855 55,489 +0.01(+0.14%)
Sep 23, 2016 5.790 5.888 5.693 5.847 122,096 +0.06(+0.98%)
Sep 22, 2016 5.871 5.871 5.725 5.790 60,298 +0.02(+0.28%)
Sep 21, 2016 5.611 5.912 5.611 5.774 62,250 +0.20(+3.65%)
Sep 20, 2016 5.741 5.741 5.392 5.571 86,876 -0.20(-3.52%)
Sep 19, 2016 5.782 5.937 5.644 5.774 55,622 +0.02(+0.28%)
Sep 16, 2016 5.774 5.871 5.603 5.758 109,443 +0.00(+0.00%)
Sep 15, 2016 5.542 5.815 5.530 5.758 62,807 +0.28(+5.20%)
Sep 14, 2016 5.758 5.758 5.302 5.473 49,278 -0.06(-1.03%)
Sep 13, 2016 5.652 5.652 5.359 5.530 60,160 -0.24(-4.09%)
Sep 12, 2016 5.831 6.058 5.587 5.766 113,424 -0.08(-1.39%)
Sep 09, 2016 6.172 6.237 5.839 5.847 67,663 -0.37(-6.01%)
Sep 08, 2016 6.148 6.262 5.969 6.221 70,164 +0.13(+2.14%)
Sep 07, 2016 6.213 6.343 6.067 6.091 95,756 -0.15(-2.47%)
Sep 06, 2016 6.189 6.302 6.115 6.246 61,777 +0.06(+0.92%)
Sep 02, 2016 5.993 6.189 6.189 6.189 101,694 +0.24(+3.96%)
Sep 01, 2016 5.749 5.953 5.623 5.953 146,823 +0.09(+1.53%)
Aug 31, 2016 5.904 6.058 5.841 5.863 110,229 -0.08(-1.37%)
Aug 30, 2016 6.107 6.262 5.904 5.945 71,669 -0.15(-2.53%)
Aug 29, 2016 6.237 6.294 6.026 6.099 95,521 -0.14(-2.22%)
Aug 26, 2016 5.920 6.294 5.855 6.237 167,756 +0.32(+5.36%)
Aug 25, 2016 6.148 6.278 5.912 5.920 106,111 -0.24(-3.83%)
Aug 24, 2016 6.124 6.408 6.050 6.156 122,603 +0.00(+0.00%)
Aug 23, 2016 6.002 6.302 6.002 6.156 108,675 +0.12(+2.02%)
Aug 22, 2016 5.896 6.099 5.823 6.034 87,763 -0.01(-0.13%)
Aug 19, 2016 6.107 6.359 5.977 6.042 128,658 -0.07(-1.07%)
Aug 18, 2016 6.148 6.408 6.083 6.107 160,209 +0.01(+0.13%)
Aug 17, 2016 6.156 6.164 6.042 6.099 159,259 -0.05(-0.79%)
Aug 16, 2016 6.058 6.254 5.858 6.148 214,887 +0.20(+3.28%)
Aug 15, 2016 5.945 6.449 5.855 5.953 224,442 +0.03(+0.55%)
Aug 12, 2016 5.912 6.083 5.855 5.920 94,575 +0.08(+1.39%)
Aug 11, 2016 5.839 6.018 5.733 5.839 137,532 +0.02(+0.42%)
Aug 10, 2016 6.034 6.221 5.798 5.815 127,584 -0.22(-3.64%)
Aug 09, 2016 6.392 6.424 6.002 6.034 99,256 -0.32(-4.99%)
Aug 08, 2016 6.229 6.408 5.823 6.351 224,297 +0.31(+5.11%)
Aug 05, 2016 5.863 6.107 5.648 6.042 184,015 +0.15(+2.62%)
Aug 04, 2016 5.571 6.002 5.107 5.888 253,051 +0.24(+4.17%)
Aug 03, 2016 5.644 5.774 5.481 5.652 182,072 +0.06(+1.02%)
Aug 02, 2016 5.562 5.733 5.440 5.595 212,870 +0.06(+1.03%)
Aug 01, 2016 5.961 5.961 5.457 5.538 232,172 -0.52(-8.59%)
Jul 29, 2016 5.896 6.115 5.518 6.058 144,398 +0.12(+2.05%)
Jul 28, 2016 6.172 6.366 5.831 5.937 141,913 -0.21(-3.44%)
Jul 27, 2016 6.189 6.400 6.041 6.148 117,816 -0.08(-1.31%)
Jul 26, 2016 5.904 6.278 5.864 6.229 167,981 +0.32(+5.36%)
Jul 25, 2016 6.311 6.311 5.847 5.912 207,133 -0.46(-7.27%)
Jul 22, 2016 6.156 6.449 6.107 6.376 159,607 +0.24(+3.84%)
Jul 21, 2016 6.457 6.563 6.050 6.140 221,086 -0.36(-5.51%)
Jul 20, 2016 6.620 7.116 6.376 6.498 208,624 -0.13(-1.96%)
Jul 19, 2016 6.579 6.994 6.433 6.628 283,024 +0.07(+1.12%)
Jul 18, 2016 6.595 6.648 6.237 6.555 306,112 -0.07(-0.98%)
Jul 15, 2016 6.189 6.742 5.937 6.620 301,160 +0.50(+8.17%)
Jul 14, 2016 6.221 6.506 6.115 6.119 378,546 -0.07(-1.12%)
Jul 13, 2016 6.929 7.213 6.132 6.189 331,237 -0.74(-10.68%)
Jul 12, 2016 6.628 7.193 6.628 6.929 524,081 +0.34(+5.19%)
Jul 11, 2016 6.628 6.652 6.433 6.587 142,339 -0.01(-0.12%)
Jul 08, 2016 6.473 6.742 6.424 6.595 267,455 +0.17(+2.66%)
Jul 07, 2016 6.693 6.766 6.343 6.424 105,389 -0.28(-4.24%)
Jul 05, 2016 6.693 6.750 6.294 6.709 350,045 -0.01(-0.12%)
Jul 01, 2016 6.636 6.717 6.717 6.717 161,210 +0.09(+1.35%)
Jun 30, 2016 6.294 6.628 6.083 6.628 232,271 +0.33(+5.16%)
Jun 29, 2016 6.343 6.465 6.107 6.302 316,583 +0.02(+0.26%)
Jun 28, 2016 5.880 6.343 5.648 6.286 347,113 +0.37(+6.18%)
Jun 27, 2016 5.766 6.176 5.287 5.920 318,104 +0.04(+0.69%)
Jun 24, 2016 5.920 6.018 5.546 5.880 2,703,690 -0.33(-5.24%)
Jun 23, 2016 6.115 6.522 6.010 6.205 374,362 +0.11(+1.73%)
Jun 22, 2016 6.107 6.782 5.865 6.099 281,669 +0.03(+0.54%)
Jun 21, 2016 6.067 6.221 5.815 6.067 229,461 +0.00(+0.00%)
Jun 20, 2016 5.880 6.189 5.863 6.067 245,687 +0.33(+5.67%)
Jun 17, 2016 6.124 6.213 5.709 5.741 436,293 -0.33(-5.49%)
Jun 16, 2016 6.286 6.286 5.756 6.075 268,773 -0.22(-3.49%)
Jun 15, 2016 6.408 6.587 6.221 6.294 252,818 -0.19(-2.89%)
Jun 14, 2016 6.506 6.790 6.343 6.481 245,678 -0.02(-0.37%)
Jun 13, 2016 6.457 6.790 6.343 6.506 298,076 -0.06(-0.87%)
Jun 10, 2016 6.652 6.799 6.335 6.563 143,603 -0.15(-2.30%)
Jun 09, 2016 6.506 6.847 6.099 6.717 257,113 +0.18(+2.74%)
Jun 08, 2016 6.368 6.709 6.343 6.538 183,034 +0.15(+2.42%)
Jun 07, 2016 6.132 6.481 6.124 6.384 189,741 +0.29(+4.81%)
Jun 06, 2016 5.985 6.424 5.937 6.091 214,752 +0.17(+2.88%)
Jun 03, 2016 6.067 6.180 5.725 5.920 157,587 -0.14(-2.28%)
Jun 02, 2016 6.075 6.083 5.823 6.058 219,198 +0.08(+1.36%)
Jun 01, 2016 5.774 6.075 5.660 5.977 285,757 +0.11(+1.80%)
May 31, 2016 5.148 5.928 5.148 5.871 134,507 +0.69(+13.34%)
May 27, 2016 6.099 5.180 5.180 5.180 374,314 -0.92(-15.07%)
May 26, 2016 5.798 6.172 5.437 6.099 341,743 +0.35(+6.08%)
May 25, 2016 5.424 5.782 5.318 5.749 169,839 +0.34(+6.32%)
May 24, 2016 5.359 5.473 5.175 5.408 169,940 +0.05(+0.91%)
May 23, 2016 5.107 5.440 5.099 5.359 154,021 +0.25(+4.94%)
May 20, 2016 5.188 5.262 5.042 5.107 86,447 -0.09(-1.72%)
May 19, 2016 5.074 5.286 4.712 5.196 128,214 +0.13(+2.57%)
May 18, 2016 4.814 5.074 4.814 5.066 79,950 +0.23(+4.71%)
May 17, 2016 4.741 4.879 4.660 4.839 103,017 +0.06(+1.19%)
May 16, 2016 4.741 4.839 4.497 4.782 115,085 +0.04(+0.86%)
May 13, 2016 4.432 4.863 4.432 4.741 107,805 +0.31(+6.97%)
May 12, 2016 4.310 4.806 4.310 4.432 190,516 +0.12(+2.83%)
May 11, 2016 4.082 4.432 4.050 4.310 180,700 +0.46(+11.81%)
May 10, 2016 3.863 4.025 3.725 3.855 188,480 -0.02(-0.63%)
May 09, 2016 3.969 3.969 3.814 3.879 33,329 -0.09(-2.25%)
May 06, 2016 3.887 4.001 3.863 3.969 14,459 +0.10(+2.52%)
May 05, 2016 3.960 4.052 3.855 3.871 19,160 +0.02(+0.42%)
May 04, 2016 4.066 4.107 3.830 3.855 34,819 -0.23(-5.58%)
May 03, 2016 4.107 4.180 4.066 4.082 12,090 -0.11(-2.52%)
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.