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

Dawson Geophscl (NQ: DWSN )

2.030 +0.105 (+5.45%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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, 2018 5.896 6.099 5.823 5.855 87,832 -0.05(-0.83%)
Apr 27, 2018 5.863 6.058 5.856 5.904 94,412 +0.05(+0.83%)
Apr 26, 2018 5.636 5.896 5.479 5.855 185,323 +0.27(+4.80%)
Apr 25, 2018 5.497 5.644 5.497 5.587 37,026 +0.12(+2.23%)
Apr 24, 2018 5.453 5.571 5.408 5.465 41,324 -0.02(-0.30%)
Apr 23, 2018 5.335 5.530 5.172 5.481 80,170 +0.11(+1.97%)
Apr 20, 2018 5.449 5.522 5.323 5.375 25,841 -0.08(-1.49%)
Apr 19, 2018 5.310 5.489 5.221 5.457 52,251 +0.19(+3.55%)
Apr 18, 2018 5.107 5.343 5.107 5.270 52,691 +0.18(+3.51%)
Apr 17, 2018 5.140 5.270 5.005 5.091 33,378 -0.05(-0.95%)
Apr 16, 2018 5.123 5.229 5.026 5.140 47,165 +0.07(+1.44%)
Apr 13, 2018 5.205 5.274 5.042 5.066 34,407 -0.14(-2.66%)
Apr 12, 2018 5.310 5.310 5.164 5.205 15,683 -0.03(-0.62%)
Apr 11, 2018 5.148 5.335 5.083 5.237 37,153 +0.16(+3.21%)
Apr 10, 2018 5.042 5.229 5.042 5.074 33,819 +0.09(+1.79%)
Apr 09, 2018 5.099 5.140 4.969 4.985 21,946 -0.11(-2.23%)
Apr 06, 2018 5.131 5.205 5.009 5.099 34,638 -0.03(-0.63%)
Apr 05, 2018 5.245 5.384 4.595 5.131 36,932 -0.09(-1.71%)
Apr 04, 2018 5.603 5.603 4.977 5.221 66,648 +0.01(+0.16%)
Apr 03, 2018 5.042 5.392 4.871 5.213 66,662 +0.15(+2.89%)
Apr 02, 2018 5.367 5.367 4.912 5.066 73,538 -0.41(-7.57%)
Mar 29, 2018 5.481 5.481 5.481 0 +0.27(+5.15%)
Mar 28, 2018 5.156 5.379 4.928 5.213 81,306 -0.19(-3.46%)
Mar 27, 2018 5.375 5.554 5.367 5.400 37,148 +0.00(+0.00%)
Mar 26, 2018 5.424 5.505 5.302 5.400 16,165 +0.11(+2.00%)
Mar 23, 2018 5.336 5.404 5.123 5.294 41,837 +0.05(+0.93%)
Mar 22, 2018 5.302 5.587 5.213 5.245 52,122 -0.14(-2.57%)
Mar 21, 2018 5.262 5.611 5.262 5.384 142,904 +0.11(+2.16%)
Mar 20, 2018 5.302 5.392 5.178 5.270 70,063 +0.02(+0.31%)
Mar 19, 2018 5.327 5.327 5.066 5.253 86,022 -0.08(-1.52%)
Mar 16, 2018 5.245 5.465 5.058 5.335 155,404 +0.09(+1.71%)
Mar 15, 2018 5.333 5.465 5.196 5.245 58,506 -0.05(-0.92%)
Mar 14, 2018 5.367 5.262 5.294 46,394 -0.07(-1.36%)
Mar 13, 2018 5.335 5.473 5.278 5.367 40,066 +0.01(+0.15%)
Mar 12, 2018 5.229 5.384 4.936 5.359 116,723 +0.11(+2.17%)
Mar 09, 2018 5.359 5.392 5.196 5.245 61,641 -0.17(-3.15%)
Mar 08, 2018 5.408 5.505 5.378 5.416 59,379 +0.01(+0.15%)
Mar 07, 2018 5.066 5.457 5.066 5.408 235,622 +0.31(+6.06%)
Mar 06, 2018 5.123 5.286 4.940 5.099 112,905 +0.02(+0.32%)
Mar 05, 2018 4.831 5.140 4.831 5.083 112,535 +0.24(+4.87%)
Mar 02, 2018 4.961 4.985 4.652 4.847 44,931 -0.11(-2.30%)
Mar 01, 2018 4.570 4.993 4.570 4.961 129,515 +0.48(+10.71%)
Feb 28, 2018 4.603 4.627 4.391 4.481 194,537 -0.10(-2.13%)
Feb 27, 2018 4.790 4.886 4.392 4.578 134,084 -0.24(-4.90%)
Feb 26, 2018 4.554 4.831 4.554 4.814 29,121 +0.27(+5.90%)
Feb 23, 2018 4.684 4.704 4.538 4.546 30,681 -0.14(-2.95%)
Feb 22, 2018 4.351 4.704 4.351 4.684 12,926 +0.33(+7.46%)
Feb 21, 2018 4.481 4.769 4.359 4.359 74,704 -0.11(-2.37%)
Feb 20, 2018 4.351 4.688 4.351 4.465 29,862 +0.11(+2.43%)
Feb 16, 2018 4.359 4.359 4.359 0 -0.26(-5.63%)
Feb 15, 2018 4.806 4.806 4.554 4.619 49,883 -0.16(-3.40%)
Feb 14, 2018 4.684 5.196 4.684 4.782 43,616 +0.02(+0.51%)
Feb 13, 2018 4.749 4.964 4.700 4.757 33,577 -0.19(-3.78%)
Feb 12, 2018 4.953 5.083 4.814 4.944 39,314 +0.03(+0.66%)
Feb 09, 2018 4.912 5.026 4.643 4.912 115,837 +0.06(+1.17%)
Feb 08, 2018 5.066 5.066 4.839 4.855 39,892 -0.20(-3.86%)
Feb 07, 2018 5.107 5.107 5.009 5.050 14,727 -0.06(-1.11%)
Feb 06, 2018 4.896 5.546 4.855 5.107 92,240 +0.07(+1.45%)
Feb 05, 2018 5.384 5.384 4.733 5.034 112,788 -0.37(-6.78%)
Feb 02, 2018 5.432 5.465 5.188 5.400 108,114 -0.11(-2.06%)
Feb 01, 2018 5.286 5.514 5.253 5.514 104,825 +0.33(+6.27%)
Jan 31, 2018 5.367 5.652 5.188 5.188 118,709 -0.16(-3.04%)
Jan 30, 2018 5.310 5.497 5.310 5.351 36,565 +0.02(+0.30%)
Jan 29, 2018 5.595 5.595 5.245 5.335 27,988 -0.32(-5.61%)
Jan 26, 2018 5.424 5.701 5.230 5.652 75,052 +0.28(+5.30%)
Jan 25, 2018 5.335 5.538 5.276 5.367 94,933 +0.07(+1.23%)
Jan 24, 2018 5.693 5.790 5.294 5.302 72,851 -0.34(-6.05%)
Jan 23, 2018 4.953 5.652 4.896 5.644 225,359 +0.72(+14.52%)
Jan 22, 2018 4.831 4.944 4.814 4.928 14,160 +0.11(+2.19%)
Jan 19, 2018 4.847 4.912 4.806 4.822 24,090 -0.02(-0.50%)
Jan 18, 2018 4.798 4.985 4.765 4.847 24,859 +0.05(+1.02%)
Jan 17, 2018 4.844 4.928 4.765 4.798 20,527 -0.02(-0.51%)
Jan 16, 2018 4.961 4.961 4.758 4.822 79,305 -0.17(-3.40%)
Jan 12, 2018 4.992 4.992 4.992 0 +0.13(+2.66%)
Jan 11, 2018 4.497 4.961 4.497 4.863 59,332 +0.32(+6.98%)
Jan 10, 2018 4.863 4.932 4.488 4.546 59,168 -0.33(-6.83%)
Jan 09, 2018 4.879 4.936 4.741 4.879 56,213 -0.13(-2.60%)
Jan 08, 2018 4.432 5.066 4.432 5.009 179,534 +0.58(+13.03%)
Jan 05, 2018 4.310 4.465 4.310 4.432 85,641 +0.13(+2.93%)
Jan 04, 2018 4.253 4.383 4.230 4.306 78,063 +0.06(+1.44%)
Jan 03, 2018 4.131 4.261 4.115 4.245 25,863 +0.12(+2.96%)
Jan 02, 2018 4.090 4.286 4.082 4.123 65,568 +0.08(+2.01%)
Dec 29, 2017 4.042 4.042 4.042 0 -0.09(-2.17%)
Dec 28, 2017 4.066 4.192 3.960 4.131 65,989 +0.05(+1.20%)
Dec 27, 2017 4.082 4.180 4.034 4.082 50,409 +0.01(+0.20%)
Dec 26, 2017 4.107 4.156 4.066 4.074 23,277 -0.06(-1.38%)
Dec 22, 2017 4.237 4.269 4.066 4.131 49,306 -0.09(-2.12%)
Dec 21, 2017 4.139 4.318 4.115 4.221 87,363 +0.12(+2.98%)
Dec 20, 2017 4.099 4.134 4.034 4.099 62,197 +0.03(+0.80%)
Dec 19, 2017 4.009 4.099 3.960 4.066 98,002 +0.07(+1.63%)
Dec 18, 2017 3.903 4.050 3.887 4.001 60,682 +0.11(+2.71%)
Dec 15, 2017 3.814 3.944 3.749 3.895 205,753 +0.10(+2.57%)
Dec 14, 2017 3.863 3.920 3.700 3.798 275,814 -0.05(-1.27%)
Dec 13, 2017 3.985 3.985 3.790 3.847 151,839 -0.06(-1.46%)
Dec 12, 2017 3.969 4.017 3.781 3.903 130,033 -0.05(-1.23%)
Dec 11, 2017 4.042 4.066 3.903 3.952 50,762 -0.10(-2.41%)
Dec 08, 2017 4.001 4.123 3.977 4.050 38,667 +0.04(+1.01%)
Dec 07, 2017 4.245 4.245 3.944 4.009 19,207 +0.06(+1.44%)
Dec 06, 2017 4.058 4.196 3.879 3.952 62,614 -0.17(-4.14%)
Dec 05, 2017 4.108 4.310 4.050 4.123 30,598 -0.04(-0.97%)
Dec 04, 2017 4.253 4.326 4.147 4.164 28,612 -0.06(-1.35%)
Dec 01, 2017 4.009 4.269 4.009 4.221 55,673 +0.24(+5.92%)
Nov 30, 2017 4.066 4.131 3.863 3.985 90,771 -0.02(-0.61%)
Nov 29, 2017 3.969 4.115 3.903 4.009 66,764 +0.02(+0.61%)
Nov 28, 2017 3.944 4.050 3.855 3.985 140,824 +0.03(+0.67%)
Nov 27, 2017 4.131 4.164 3.952 3.958 81,236 -0.16(-3.99%)
Nov 24, 2017 4.139 4.245 4.099 4.123 27,558 +0.02(+0.40%)
Nov 22, 2017 4.099 4.269 4.099 4.107 64,357 +0.00(+0.00%)
Nov 21, 2017 4.330 4.330 4.082 4.107 109,431 -0.11(-2.70%)
Nov 20, 2017 4.334 4.367 4.188 4.221 32,655 -0.15(-3.53%)
Nov 17, 2017 4.351 4.432 4.229 4.375 69,797 -0.01(-0.19%)
Nov 16, 2017 4.391 4.448 4.066 4.383 88,840 -0.01(-0.19%)
Nov 15, 2017 4.278 4.465 4.025 4.391 157,814 +0.08(+1.89%)
Nov 14, 2017 4.383 4.481 4.294 4.310 127,581 -0.08(-1.85%)
Nov 13, 2017 4.391 4.603 4.318 4.391 74,882 +0.02(+0.37%)
Nov 10, 2017 4.367 4.440 4.215 4.375 83,147 +0.00(+0.00%)
Nov 09, 2017 4.343 4.473 4.343 4.375 63,296 +0.01(+0.19%)
Nov 08, 2017 4.212 4.550 4.139 4.367 273,390 +0.18(+4.27%)
Nov 07, 2017 4.171 4.245 4.147 4.188 48,733 +0.12(+3.00%)
Nov 06, 2017 4.058 4.107 4.058 4.066 41,708 +0.00(+0.00%)
Nov 03, 2017 3.936 4.090 3.936 4.066 117,326 +0.09(+2.25%)
Nov 02, 2017 3.977 4.106 3.822 3.977 176,624 +0.29(+7.95%)
Nov 01, 2017 3.735 3.735 3.571 3.684 16,871 +0.09(+2.49%)
Oct 31, 2017 3.814 3.594 3.594 17,859 -0.12(-3.28%)
Oct 30, 2017 3.619 3.920 3.619 3.716 20,662 +0.06(+1.56%)
Oct 27, 2017 3.489 3.733 3.489 3.659 61,841 +0.15(+4.17%)
Oct 26, 2017 3.562 3.562 3.497 3.513 33,345 -0.07(-1.82%)
Oct 25, 2017 3.586 3.668 3.505 3.578 37,260 -0.02(-0.68%)
Oct 24, 2017 3.554 3.643 3.535 3.603 39,212 +0.03(+0.91%)
Oct 23, 2017 3.554 3.651 3.554 3.570 92,479 +0.05(+1.39%)
Oct 20, 2017 3.700 3.700 3.521 3.521 72,992 -0.19(-5.04%)
Oct 19, 2017 3.668 3.765 3.505 3.708 17,889 -0.01(-0.22%)
Oct 18, 2017 3.725 3.790 3.692 3.716 36,442 +0.01(+0.22%)
Oct 17, 2017 3.806 3.847 3.708 3.708 33,501 -0.04(-1.08%)
Oct 16, 2017 3.977 3.977 3.749 3.749 22,407 -0.23(-5.73%)
Oct 13, 2017 3.960 3.998 3.960 3.977 16,517 +0.07(+1.88%)
Oct 12, 2017 3.903 3.944 3.883 3.903 49,825 +0.00(+0.00%)
Oct 11, 2017 3.944 3.944 3.820 3.903 17,503 -0.04(-1.03%)
Oct 10, 2017 3.903 4.017 3.903 3.944 49,778 +0.04(+1.04%)
Oct 09, 2017 3.944 3.985 3.879 3.903 22,054 -0.01(-0.21%)
Oct 06, 2017 3.912 3.944 3.855 3.912 47,854 -0.05(-1.23%)
Oct 05, 2017 3.855 3.977 3.757 3.960 13,806 +0.10(+2.53%)
Oct 04, 2017 3.741 3.920 3.716 3.863 43,492 +0.11(+3.04%)
Oct 03, 2017 3.643 3.814 3.627 3.749 32,732 +0.10(+2.67%)
Oct 02, 2017 3.692 3.733 3.594 3.651 26,546 -0.03(-0.88%)
Sep 29, 2017 3.651 3.741 3.527 3.684 48,984 +0.04(+1.12%)
Sep 28, 2017 3.627 3.798 3.611 3.643 119,223 +0.01(+0.22%)
Sep 27, 2017 3.538 3.666 3.497 3.635 39,804 +0.11(+3.00%)
Sep 26, 2017 3.716 3.822 3.489 3.529 143,176 -0.18(-4.82%)
Sep 25, 2017 3.546 3.725 3.472 3.708 89,033 +0.19(+5.31%)
Sep 22, 2017 3.513 3.538 3.472 3.521 28,716 +0.00(+0.00%)
Sep 21, 2017 3.416 3.578 3.416 3.521 33,575 +0.09(+2.61%)
Sep 20, 2017 3.350 3.448 3.350 3.432 88,975 +0.07(+2.18%)
Sep 19, 2017 3.334 3.375 3.310 3.359 57,868 +0.02(+0.73%)
Sep 18, 2017 3.367 3.440 3.334 3.334 60,012 -0.00(-0.12%)
Sep 15, 2017 3.448 3.448 3.334 3.338 80,724 -0.10(-2.96%)
Sep 14, 2017 3.586 3.643 3.440 3.440 108,942 -0.12(-3.42%)
Sep 13, 2017 3.350 3.611 3.350 3.562 69,235 +0.20(+6.05%)
Sep 12, 2017 3.369 3.399 3.318 3.359 19,168 +0.01(+0.24%)
Sep 11, 2017 3.310 3.359 3.302 3.350 26,526 +0.06(+1.73%)
Sep 08, 2017 3.342 3.349 3.269 3.294 49,811 -0.08(-2.41%)
Sep 07, 2017 3.399 3.399 3.342 3.375 29,977 -0.02(-0.48%)
Sep 06, 2017 3.407 3.497 3.367 3.391 56,117 -0.06(-1.65%)
Sep 05, 2017 3.554 3.619 3.440 3.448 33,241 -0.11(-2.97%)
Sep 01, 2017 3.407 3.586 3.399 3.554 56,233 +0.15(+4.55%)
Aug 31, 2017 3.318 3.416 3.318 3.399 24,359 +0.09(+2.70%)
Aug 30, 2017 3.318 3.341 3.269 3.310 23,713 -0.03(-0.97%)
Aug 29, 2017 3.253 3.342 3.253 3.342 37,199 +0.09(+2.75%)
Aug 28, 2017 3.261 3.277 3.172 3.253 35,279 -0.02(-0.74%)
Aug 25, 2017 3.269 3.294 3.228 3.277 23,598 +0.02(+0.75%)
Aug 24, 2017 3.269 3.302 3.253 3.253 27,107 -0.01(-0.25%)
Aug 23, 2017 3.180 3.302 3.172 3.261 22,269 +0.08(+2.56%)
Aug 22, 2017 3.161 3.228 3.131 3.180 17,063 +0.06(+1.82%)
Aug 21, 2017 3.147 3.212 3.090 3.123 38,648 -0.02(-0.77%)
Aug 18, 2017 3.123 3.163 3.090 3.147 27,639 +0.03(+1.04%)
Aug 17, 2017 3.090 3.193 3.090 3.115 48,221 +0.01(+0.26%)
Aug 16, 2017 3.155 3.196 3.107 3.107 38,613 -0.07(-2.30%)
Aug 15, 2017 3.123 3.212 3.107 3.180 50,175 +0.06(+1.82%)
Aug 14, 2017 3.188 3.220 3.115 3.123 81,736 -0.05(-1.54%)
Aug 11, 2017 3.237 3.237 3.131 3.172 62,044 -0.06(-1.76%)
Aug 10, 2017 3.172 3.280 3.172 3.228 52,545 +0.04(+1.28%)
Aug 09, 2017 3.334 3.350 3.127 3.188 145,999 -0.15(-4.62%)
Aug 08, 2017 3.383 3.603 3.334 3.342 103,315 -0.07(-1.91%)
Aug 07, 2017 3.570 3.570 3.407 3.407 107,873 -0.15(-4.12%)
Aug 04, 2017 3.456 3.627 3.440 3.554 68,084 +0.14(+4.05%)
Aug 03, 2017 3.082 3.440 3.082 3.416 105,469 +0.20(+6.06%)
Aug 02, 2017 3.180 3.261 3.114 3.220 64,512 +0.05(+1.54%)
Aug 01, 2017 3.277 3.359 3.163 3.172 141,593 -0.09(-2.74%)
Jul 31, 2017 3.375 3.416 3.253 3.261 46,390 -0.11(-3.14%)
Jul 28, 2017 3.342 3.456 3.322 3.367 55,861 +0.02(+0.73%)
Jul 27, 2017 3.350 3.440 3.277 3.342 88,031 +0.00(+0.00%)
Jul 26, 2017 3.302 3.464 3.237 3.342 164,492 +0.07(+1.99%)
Jul 25, 2017 3.228 3.456 3.220 3.277 183,131 +0.11(+3.60%)
Jul 24, 2017 3.253 3.302 3.107 3.163 178,034 -0.11(-3.23%)
Jul 21, 2017 3.326 3.407 3.269 3.269 54,897 -0.09(-2.66%)
Jul 20, 2017 3.342 3.472 3.261 3.359 95,089 +0.02(+0.49%)
Jul 19, 2017 3.163 3.554 3.163 3.342 340,473 +0.18(+5.66%)
Jul 18, 2017 3.350 3.464 3.107 3.163 217,792 -0.17(-5.12%)
Jul 17, 2017 3.302 3.440 3.294 3.334 44,056 +0.02(+0.74%)
Jul 14, 2017 3.269 3.375 3.269 3.310 37,215 +0.06(+1.75%)
Jul 13, 2017 3.310 3.521 3.253 3.253 320,234 -0.07(-1.96%)
Jul 12, 2017 3.228 3.375 3.172 3.318 63,287 +0.12(+3.82%)
Jul 11, 2017 3.245 3.320 3.131 3.196 75,202 -0.06(-1.75%)
Jul 10, 2017 3.131 3.310 3.050 3.253 90,852 +0.11(+3.36%)
Jul 07, 2017 3.066 3.196 3.009 3.147 85,399 +0.10(+3.20%)
Jul 06, 2017 3.188 3.237 3.034 3.050 127,637 -0.14(-4.34%)
Jul 05, 2017 3.253 3.285 3.147 3.188 121,638 -0.09(-2.73%)
Jul 03, 2017 3.188 3.326 3.188 3.277 36,683 +0.09(+2.81%)
Jun 30, 2017 3.212 3.245 3.172 3.188 96,184 -0.02(-0.76%)
Jun 29, 2017 3.253 3.350 3.172 3.212 147,438 -0.03(-1.00%)
Jun 28, 2017 3.212 3.326 3.131 3.245 73,693 +0.03(+1.01%)
Jun 27, 2017 3.485 3.627 3.188 3.212 260,195 -0.24(-7.06%)
Jun 26, 2017 3.261 3.822 3.261 3.456 175,155 +0.23(+7.05%)
Jun 23, 2017 3.350 3.436 3.220 3.228 2,713,510 -0.11(-3.17%)
Jun 22, 2017 3.391 3.578 3.302 3.334 133,946 -0.04(-1.20%)
Jun 21, 2017 3.277 3.416 3.237 3.375 92,375 +0.11(+3.23%)
Jun 20, 2017 3.294 3.326 3.188 3.269 75,197 -0.06(-1.71%)
Jun 19, 2017 3.277 3.367 3.269 3.326 71,846 +0.02(+0.74%)
Jun 16, 2017 3.294 3.326 3.269 3.302 103,370 -0.02(-0.73%)
Jun 15, 2017 3.407 3.546 3.277 3.326 108,907 -0.15(-4.44%)
Jun 14, 2017 3.407 3.481 3.334 3.481 85,993 +0.03(+0.94%)
Jun 13, 2017 3.416 3.513 3.350 3.448 69,637 +0.03(+0.95%)
Jun 12, 2017 3.529 3.619 3.334 3.416 130,283 -0.07(-2.10%)
Jun 09, 2017 3.407 3.554 3.383 3.489 55,536 +0.10(+2.88%)
Jun 08, 2017 3.326 3.456 3.326 3.391 56,637 +0.03(+0.97%)
Jun 07, 2017 3.456 3.481 3.294 3.359 71,061 -0.09(-2.59%)
Jun 06, 2017 3.367 3.497 3.342 3.448 59,771 +0.07(+1.92%)
Jun 05, 2017 3.416 3.497 3.375 3.383 54,125 -0.07(-1.89%)
Jun 02, 2017 3.391 3.538 3.359 3.448 69,328 +0.07(+2.17%)
Jun 01, 2017 3.163 3.416 3.115 3.375 186,977 +0.24(+7.79%)
May 31, 2017 3.147 3.212 3.066 3.131 131,128 -0.04(-1.28%)
May 30, 2017 3.342 3.342 3.172 3.172 191,234 -0.18(-5.34%)
May 26, 2017 3.318 3.426 3.318 3.350 100,629 +0.06(+1.73%)
May 25, 2017 3.464 3.525 3.277 3.294 98,541 -0.14(-4.03%)
May 24, 2017 3.481 3.684 3.416 3.432 55,529 -0.07(-2.09%)
May 23, 2017 3.448 3.546 3.448 3.505 64,627 +0.03(+0.94%)
May 22, 2017 3.570 3.594 3.464 3.472 85,215 -0.06(-1.61%)
May 19, 2017 3.326 3.619 3.326 3.529 149,062 +0.24(+7.43%)
May 18, 2017 3.375 3.420 3.269 3.285 165,373 -0.10(-2.88%)
May 17, 2017 3.554 3.611 3.359 3.383 114,871 -0.15(-4.37%)
May 16, 2017 3.692 3.692 3.489 3.538 163,126 -0.13(-3.55%)
May 15, 2017 3.725 3.854 3.659 3.668 94,206 -0.02(-0.44%)
May 12, 2017 3.749 3.749 3.659 3.684 160,625 -0.08(-2.16%)
May 11, 2017 3.838 3.920 3.749 3.765 100,905 -0.07(-1.91%)
May 10, 2017 4.025 4.025 3.822 3.838 84,967 -0.14(-3.48%)
May 09, 2017 4.025 4.042 3.944 3.977 95,431 -0.05(-1.21%)
May 08, 2017 4.050 4.115 3.993 4.025 72,924 -0.03(-0.80%)
May 05, 2017 3.960 4.172 3.855 4.058 83,535 +0.13(+3.31%)
May 04, 2017 3.871 4.034 3.829 3.928 117,873 +0.04(+1.05%)
May 03, 2017 3.952 3.952 3.871 3.887 129,651 -0.06(-1.44%)
May 02, 2017 4.025 4.025 3.912 3.944 85,211 -0.03(-0.82%)
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.