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 (%)
Jul 31, 2015 1.690 1.760 1.650 1.700 654,396 +0.02(+1.19%)
Jul 30, 2015 1.760 1.800 1.670 1.680 524,109 -0.11(-6.15%)
Jul 29, 2015 1.620 1.820 1.600 1.790 762,886 +0.14(+8.48%)
Jul 28, 2015 1.670 1.740 1.560 1.650 1,061,144 +0.01(+0.61%)
Jul 27, 2015 1.650 1.795 1.575 1.640 844,853 -0.02(-1.20%)
Jul 24, 2015 1.850 1.890 1.660 1.660 1,291,029 -0.17(-9.29%)
Jul 23, 2015 1.880 1.925 1.750 1.830 1,977,957 -0.02(-1.08%)
Jul 22, 2015 1.960 1.980 1.830 1.850 1,552,187 -0.15(-7.50%)
Jul 21, 2015 2.040 2.160 1.990 2.000 1,127,812 -0.01(-0.50%)
Jul 20, 2015 2.130 2.160 2.005 2.010 1,360,761 -0.15(-6.94%)
Jul 17, 2015 2.370 2.380 2.150 2.160 1,273,984 -0.22(-9.24%)
Jul 16, 2015 2.440 2.470 2.350 2.380 938,927 -0.08(-3.25%)
Jul 15, 2015 2.580 2.620 2.410 2.460 587,902 -0.15(-5.75%)
Jul 14, 2015 2.450 2.630 2.410 2.610 507,685 +0.13(+5.24%)
Jul 13, 2015 2.480 2.530 2.400 2.480 544,648 -0.02(-0.80%)
Jul 10, 2015 2.510 2.550 2.450 2.500 685,743 +0.03(+1.21%)
Jul 09, 2015 2.500 2.560 2.370 2.470 466,161 +0.02(+0.82%)
Jul 08, 2015 2.490 2.490 2.320 2.450 717,738 -0.05(-2.00%)
Jul 07, 2015 2.490 2.505 2.220 2.500 1,259,518 +0.03(+1.21%)
Jul 06, 2015 2.800 2.800 2.380 2.470 1,865,031 -0.38(-13.33%)
Jul 02, 2015 2.850 2.850 2.850 2.850 898,400 +0.00(+0.00%)
Jul 01, 2015 3.120 3.130 2.830 2.850 917,134 -0.24(-7.77%)
Jun 30, 2015 3.000 3.100 2.905 3.090 822,425 +0.08(+2.66%)
Jun 29, 2015 3.010 3.100 2.980 3.010 643,968 -0.11(-3.53%)
Jun 26, 2015 3.310 3.330 3.060 3.120 2,383,381 -0.22(-6.59%)
Jun 25, 2015 3.320 3.390 3.280 3.340 398,467 -0.01(-0.30%)
Jun 24, 2015 3.250 3.390 3.160 3.350 545,678 +0.09(+2.76%)
Jun 23, 2015 3.180 3.440 3.110 3.260 1,203,014 +0.10(+3.16%)
Jun 22, 2015 3.050 3.180 2.980 3.160 557,872 +0.09(+2.93%)
Jun 19, 2015 3.010 3.106 2.985 3.070 607,914 -0.03(-0.97%)
Jun 18, 2015 3.020 3.110 3.020 3.100 432,934 +0.07(+2.31%)
Jun 17, 2015 3.050 3.160 3.010 3.030 610,226 +0.02(+0.66%)
Jun 16, 2015 2.940 3.030 2.940 3.010 571,596 +0.07(+2.38%)
Jun 15, 2015 2.970 3.030 2.850 2.940 728,415 +0.06(+2.08%)
Jun 12, 2015 2.900 3.000 2.880 2.880 673,438 -0.07(-2.37%)
Jun 11, 2015 2.910 2.950 2.870 2.950 370,630 +0.03(+1.03%)
Jun 10, 2015 2.990 3.020 2.910 2.920 1,030,343 +0.00(+0.00%)
Jun 09, 2015 2.840 2.970 2.840 2.920 554,546 +0.05(+1.74%)
Jun 08, 2015 2.940 2.990 2.810 2.870 639,379 -0.08(-2.71%)
Jun 05, 2015 2.880 3.010 2.850 2.950 598,006 +0.06(+2.08%)
Jun 04, 2015 2.960 3.010 2.860 2.890 492,824 -0.10(-3.34%)
Jun 03, 2015 2.980 3.140 2.970 2.990 524,488 -0.04(-1.32%)
Jun 02, 2015 2.920 3.050 2.900 3.030 520,348 +0.11(+3.77%)
Jun 01, 2015 3.080 3.080 2.900 2.920 560,209 -0.13(-4.26%)
May 29, 2015 2.910 3.070 2.900 3.050 538,813 +0.14(+4.81%)
May 28, 2015 2.970 3.000 2.840 2.910 468,500 -0.09(-3.00%)
May 27, 2015 3.010 3.015 2.850 3.000 459,476 -0.02(-0.66%)
May 26, 2015 3.020 3.020 2.750 3.020 1,183,031 -0.06(-1.95%)
May 22, 2015 3.050 3.080 3.080 3.080 358,800 -0.03(-0.96%)
May 21, 2015 3.080 3.210 3.050 3.110 553,363 +0.03(+0.97%)
May 20, 2015 3.120 3.260 3.020 3.080 597,448 -0.05(-1.60%)
May 19, 2015 3.290 3.290 3.020 3.130 1,663,786 -0.23(-6.85%)
May 18, 2015 3.450 3.450 3.250 3.360 854,189 -0.12(-3.45%)
May 15, 2015 3.440 3.490 3.310 3.480 565,625 +0.02(+0.58%)
May 14, 2015 3.630 3.630 3.430 3.460 488,407 -0.13(-3.62%)
May 13, 2015 3.520 3.650 3.444 3.590 736,047 +0.09(+2.57%)
May 12, 2015 3.430 3.550 3.350 3.500 601,255 +0.11(+3.24%)
May 11, 2015 3.610 3.610 3.350 3.390 752,533 -0.20(-5.57%)
May 08, 2015 3.340 3.610 3.340 3.590 1,115,866 +0.22(+6.53%)
May 07, 2015 3.420 3.480 3.250 3.370 1,267,124 -0.04(-1.17%)
May 06, 2015 3.580 3.590 3.350 3.410 831,615 -0.09(-2.57%)
May 05, 2015 3.680 3.740 3.411 3.500 1,065,468 -0.14(-3.85%)
May 04, 2015 3.790 3.790 3.520 3.640 1,197,288 -0.15(-3.96%)
May 01, 2015 3.630 3.790 3.570 3.790 820,788 +0.16(+4.41%)
Apr 30, 2015 3.730 3.770 3.580 3.630 1,253,356 -0.11(-2.94%)
Apr 29, 2015 3.440 3.780 3.421 3.740 1,104,909 +0.25(+7.16%)
Apr 28, 2015 3.400 3.510 3.395 3.490 465,936 +0.11(+3.25%)
Apr 27, 2015 3.300 3.440 3.270 3.380 725,293 +0.08(+2.42%)
Apr 24, 2015 3.360 3.360 3.250 3.300 490,441 -0.04(-1.20%)
Apr 23, 2015 3.420 3.440 3.320 3.340 574,733 -0.10(-2.91%)
Apr 22, 2015 3.510 3.530 3.360 3.440 649,604 -0.06(-1.71%)
Apr 21, 2015 3.490 3.500 3.350 3.500 926,644 +0.05(+1.45%)
Apr 20, 2015 3.260 3.490 3.190 3.450 1,237,141 +0.25(+7.81%)
Apr 17, 2015 3.220 3.264 3.100 3.200 592,991 -0.04(-1.23%)
Apr 16, 2015 3.270 3.350 3.180 3.240 767,207 -0.03(-0.92%)
Apr 15, 2015 3.080 3.340 3.020 3.270 1,614,313 +0.22(+7.21%)
Apr 14, 2015 2.860 3.060 2.860 3.050 859,022 +0.16(+5.54%)
Apr 13, 2015 2.890 2.935 2.800 2.890 458,299 +0.02(+0.70%)
Apr 10, 2015 3.040 3.040 2.860 2.870 615,223 -0.13(-4.33%)
Apr 09, 2015 2.910 3.010 2.910 3.000 518,801 +0.07(+2.39%)
Apr 08, 2015 2.980 2.980 2.875 2.930 672,757 -0.05(-1.68%)
Apr 07, 2015 2.790 2.980 2.750 2.980 1,026,053 +0.18(+6.43%)
Apr 06, 2015 2.730 2.820 2.650 2.800 580,023 +0.11(+4.09%)
Apr 02, 2015 2.610 2.690 2.690 2.690 371,800 +0.04(+1.51%)
Apr 01, 2015 2.590 2.710 2.580 2.650 524,170 +0.03(+1.15%)
Mar 31, 2015 2.670 2.690 2.590 2.620 616,853 -0.07(-2.60%)
Mar 30, 2015 2.610 2.700 2.590 2.690 400,916 +0.07(+2.67%)
Mar 27, 2015 2.710 2.710 2.600 2.620 330,228 -0.12(-4.38%)
Mar 26, 2015 2.750 2.840 2.670 2.740 684,648 +0.04(+1.48%)
Mar 25, 2015 2.710 2.750 2.600 2.700 624,735 +0.02(+0.75%)
Mar 24, 2015 2.620 2.700 2.530 2.680 748,118 +0.01(+0.37%)
Mar 23, 2015 2.650 2.700 2.600 2.670 719,343 +0.04(+1.52%)
Mar 20, 2015 2.580 2.630 2.570 2.630 755,913 +0.08(+3.14%)
Mar 19, 2015 2.550 2.650 2.524 2.550 535,018 -0.06(-2.30%)
Mar 18, 2015 2.400 2.620 2.340 2.610 933,754 +0.17(+6.97%)
Mar 17, 2015 2.440 2.500 2.330 2.440 892,222 +0.15(+6.55%)
Mar 16, 2015 2.200 2.300 2.160 2.290 1,028,704 +0.04(+1.78%)
Mar 13, 2015 2.290 2.420 2.250 2.250 1,604,488 -0.13(-5.46%)
Mar 12, 2015 2.390 2.400 2.300 2.380 735,105 +0.01(+0.42%)
Mar 11, 2015 2.420 2.455 2.310 2.370 728,703 -0.08(-3.27%)
Mar 10, 2015 2.500 2.540 2.400 2.450 576,358 -0.16(-6.13%)
Mar 09, 2015 2.810 2.950 2.510 2.610 1,086,071 -0.19(-6.79%)
Mar 06, 2015 2.830 2.900 2.800 2.800 370,947 -0.09(-3.11%)
Mar 05, 2015 2.830 2.930 2.750 2.890 512,076 +0.04(+1.40%)
Mar 04, 2015 2.780 2.870 2.700 2.850 694,412 +0.07(+2.52%)
Mar 03, 2015 2.890 2.950 2.750 2.780 1,016,839 -0.15(-5.12%)
Mar 02, 2015 2.960 2.980 2.880 2.930 1,014,444 -0.07(-2.33%)
Feb 27, 2015 3.000 3.090 2.960 3.000 859,152 +0.01(+0.33%)
Feb 26, 2015 3.120 3.120 2.980 2.990 874,072 -0.16(-5.08%)
Feb 25, 2015 3.060 3.160 3.000 3.150 1,036,628 +0.08(+2.61%)
Feb 24, 2015 3.050 3.120 3.020 3.070 719,886 +0.04(+1.32%)
Feb 23, 2015 3.030 3.070 2.900 3.030 1,112,859 -0.03(-0.98%)
Feb 20, 2015 2.980 3.085 2.970 3.060 888,836 +0.08(+2.68%)
Feb 19, 2015 3.030 3.110 2.950 2.980 1,202,443 -0.15(-4.79%)
Feb 18, 2015 2.960 3.265 2.950 3.130 1,705,692 +0.13(+4.33%)
Feb 17, 2015 2.880 3.000 2.820 3.000 917,528 +0.11(+3.81%)
Feb 13, 2015 2.960 2.890 2.890 2.890 1,200,700 +0.00(+0.00%)
Feb 12, 2015 2.980 2.990 2.800 2.890 929,032 +0.04(+1.40%)
Feb 11, 2015 2.800 2.900 2.700 2.850 958,359 -0.01(-0.35%)
Feb 10, 2015 2.930 2.930 2.750 2.860 1,055,381 -0.07(-2.39%)
Feb 09, 2015 2.920 3.080 2.880 2.930 1,691,681 +0.06(+2.09%)
Feb 06, 2015 2.940 3.030 2.830 2.870 1,226,959 -0.04(-1.37%)
Feb 05, 2015 2.700 2.927 2.660 2.910 1,650,876 +0.22(+8.18%)
Feb 04, 2015 2.460 2.700 2.400 2.690 2,067,492 +0.16(+6.32%)
Feb 03, 2015 2.630 2.690 2.500 2.530 2,448,299 -0.02(-0.78%)
Feb 02, 2015 2.490 2.620 2.400 2.550 2,282,335 +0.21(+8.97%)
Jan 30, 2015 2.390 2.435 2.300 2.340 1,919,642 -0.06(-2.50%)
Jan 29, 2015 2.450 2.460 2.290 2.400 1,072,890 -0.03(-1.23%)
Jan 28, 2015 2.640 2.700 2.370 2.430 1,498,961 -0.21(-7.95%)
Jan 27, 2015 2.660 2.755 2.580 2.640 1,738,312 +0.10(+3.94%)
Jan 26, 2015 2.390 2.670 2.380 2.540 2,137,136 +0.20(+8.55%)
Jan 23, 2015 2.300 2.450 2.250 2.340 1,309,702 +0.05(+2.18%)
Jan 22, 2015 2.180 2.290 2.120 2.290 1,274,142 +0.06(+2.69%)
Jan 21, 2015 2.010 2.250 2.010 2.230 1,338,136 +0.20(+9.85%)
Jan 20, 2015 2.170 2.170 2.000 2.030 831,908 -0.07(-3.33%)
Jan 16, 2015 2.050 2.150 2.030 2.100 1,025,286 +0.08(+3.96%)
Jan 15, 2015 2.290 2.290 2.000 2.020 1,448,455 -0.16(-7.34%)
Jan 14, 2015 2.110 2.200 2.040 2.180 1,263,787 +0.07(+3.32%)
Jan 13, 2015 2.170 2.280 2.060 2.110 1,155,944 -0.10(-4.52%)
Jan 12, 2015 2.270 2.300 2.200 2.210 883,363 -0.17(-7.14%)
Jan 09, 2015 2.310 2.450 2.230 2.380 1,529,722 +0.10(+4.39%)
Jan 08, 2015 2.260 2.370 2.170 2.280 1,855,252 +0.23(+11.22%)
Jan 07, 2015 2.240 2.240 1.890 2.050 1,474,430 -0.09(-4.21%)
Jan 06, 2015 2.360 2.360 2.120 2.140 936,988 -0.14(-6.14%)
Jan 05, 2015 2.480 2.480 2.110 2.280 1,682,520 -0.21(-8.43%)
Jan 02, 2015 2.480 2.518 2.356 2.490 577,025 +0.08(+3.32%)
Dec 31, 2014 2.500 2.410 2.410 2.410 1,347,900 -0.08(-3.21%)
Dec 30, 2014 2.540 2.570 2.400 2.490 777,507 -0.07(-2.73%)
Dec 29, 2014 2.580 2.635 2.520 2.560 1,090,568 +0.04(+1.59%)
Dec 26, 2014 2.450 2.590 2.450 2.520 561,322 +0.05(+2.02%)
Dec 24, 2014 2.420 2.470 2.470 2.470 393,500 -0.03(-1.20%)
Dec 23, 2014 2.490 2.590 2.420 2.500 779,359 +0.02(+0.81%)
Dec 22, 2014 2.610 2.650 2.360 2.480 1,582,048 -0.16(-6.06%)
Dec 19, 2014 2.510 2.740 2.460 2.640 5,799,557 +0.14(+5.60%)
Dec 18, 2014 2.620 2.750 2.370 2.500 1,693,195 +0.00(+0.00%)
Dec 17, 2014 2.260 2.620 2.160 2.500 3,213,281 +0.31(+14.16%)
Dec 16, 2014 2.210 2.390 2.110 2.190 3,696,918 -0.04(-1.79%)
Dec 15, 2014 2.520 2.640 2.200 2.230 3,708,299 -0.32(-12.55%)
Dec 12, 2014 2.550 2.650 2.410 2.550 1,936,289 +0.00(+0.00%)
Dec 11, 2014 2.700 2.790 2.545 2.550 1,369,147 -0.03(-1.16%)
Dec 10, 2014 2.640 2.680 2.550 2.580 1,468,752 -0.19(-6.86%)
Dec 09, 2014 2.550 2.780 2.540 2.770 1,551,818 +0.18(+6.95%)
Dec 08, 2014 2.960 2.960 2.520 2.590 1,551,092 -0.26(-9.12%)
Dec 05, 2014 2.950 2.990 2.780 2.850 1,598,587 -0.10(-3.39%)
Dec 04, 2014 2.920 3.000 2.780 2.950 1,526,889 -0.04(-1.34%)
Dec 03, 2014 2.780 3.160 2.750 2.990 3,138,445 +0.22(+7.94%)
Dec 02, 2014 2.850 3.000 2.685 2.770 3,550,587 -0.07(-2.46%)
Dec 01, 2014 3.000 3.030 2.740 2.840 3,340,670 -0.11(-3.73%)
Nov 28, 2014 3.630 3.740 2.950 2.950 4,162,501 -1.02(-25.69%)
Nov 26, 2014 4.230 4.230 3.960 3.970 1,335,300 -0.28(-6.59%)
Nov 25, 2014 4.230 4.250 4.050 4.250 2,034,109 +0.10(+2.41%)
Nov 24, 2014 4.300 4.320 4.110 4.150 965,802 -0.15(-3.49%)
Nov 21, 2014 4.190 4.350 4.170 4.300 2,138,002 +0.21(+5.13%)
Nov 20, 2014 4.100 4.170 4.010 4.090 1,628,836 +0.02(+0.49%)
Nov 19, 2014 4.060 4.130 3.900 4.070 1,098,426 +0.12(+3.04%)
Nov 18, 2014 4.050 4.180 3.920 3.950 905,479 -0.10(-2.47%)
Nov 17, 2014 4.070 4.150 3.930 4.050 1,551,383 -0.07(-1.70%)
Nov 14, 2014 3.870 4.130 3.780 4.120 1,472,550 +0.25(+6.46%)
Nov 13, 2014 4.170 4.170 3.840 3.870 2,056,126 -0.21(-5.15%)
Nov 12, 2014 4.120 4.240 3.890 4.080 1,200,517 -0.10(-2.39%)
Nov 11, 2014 3.950 4.200 3.930 4.180 1,326,044 +0.16(+3.98%)
Nov 10, 2014 4.150 4.300 4.000 4.020 1,451,092 -0.08(-1.95%)
Nov 07, 2014 4.100 4.280 3.860 4.100 1,952,426 +0.28(+7.33%)
Nov 06, 2014 3.840 3.950 3.670 3.820 1,351,512 -0.12(-3.05%)
Nov 05, 2014 3.730 3.950 3.650 3.940 1,271,470 +0.33(+9.14%)
Nov 04, 2014 3.890 3.890 3.600 3.610 2,981,909 -0.40(-9.98%)
Nov 03, 2014 4.030 4.250 3.930 4.010 2,202,230 +0.01(+0.25%)
Oct 31, 2014 3.870 4.050 3.660 4.000 2,810,760 +0.05(+1.27%)
Oct 30, 2014 4.000 4.040 3.770 3.950 1,186,637 -0.09(-2.23%)
Oct 29, 2014 3.960 4.220 3.885 4.040 2,417,839 +0.10(+2.54%)
Oct 28, 2014 3.760 3.950 3.670 3.940 2,055,035 +0.26(+7.07%)
Oct 27, 2014 3.690 3.870 3.870 3.680 1,335,313 -0.19(-4.91%)
Oct 24, 2014 4.010 4.070 3.790 3.870 1,344,033 -0.16(-3.97%)
Oct 23, 2014 3.910 4.110 3.820 4.030 1,986,747 +0.23(+6.05%)
Oct 22, 2014 4.080 4.320 3.750 3.800 2,298,183 -0.23(-5.71%)
Oct 21, 2014 3.970 4.170 3.900 4.030 1,795,030 +0.09(+2.28%)
Oct 20, 2014 3.900 3.980 3.760 3.940 1,580,078 +0.03(+0.77%)
Oct 17, 2014 4.450 4.670 3.870 3.910 2,533,898 -0.37(-8.64%)
Oct 16, 2014 3.950 4.460 3.750 4.280 2,856,200 +0.22(+5.42%)
Oct 15, 2014 3.580 4.100 3.350 4.060 3,740,317 +0.38(+10.33%)
Oct 14, 2014 3.830 3.930 3.500 3.680 3,443,587 +0.04(+1.10%)
Oct 13, 2014 4.340 4.450 3.630 3.640 4,277,384 -0.71(-16.32%)
Oct 10, 2014 4.820 4.850 4.285 4.350 3,153,381 -0.30(-6.45%)
Oct 09, 2014 5.260 5.260 4.595 4.650 2,463,748 -0.70(-13.08%)
Oct 08, 2014 5.230 5.370 4.660 5.350 3,690,730 +0.07(+1.33%)
Oct 07, 2014 5.220 5.420 5.050 5.280 2,477,397 +0.04(+0.76%)
Oct 06, 2014 5.690 5.830 5.230 5.240 2,136,689 -0.44(-7.75%)
Oct 03, 2014 5.800 5.850 5.580 5.680 863,825 -0.01(-0.18%)
Oct 02, 2014 5.730 5.790 5.170 5.690 5,288,420 -0.15(-2.57%)
Oct 01, 2014 5.900 6.090 5.680 5.840 2,406,078 -0.03(-0.51%)
Sep 30, 2014 6.270 6.350 5.850 5.870 3,871,233 -0.41(-6.53%)
Sep 29, 2014 6.070 6.360 6.040 6.280 1,422,461 +0.12(+1.95%)
Sep 26, 2014 6.190 6.250 6.032 6.160 1,981,461 -0.03(-0.48%)
Sep 25, 2014 6.320 6.510 6.030 6.190 1,950,452 -0.09(-1.43%)
Sep 24, 2014 6.070 6.360 6.010 6.280 2,153,143 +0.21(+3.46%)
Sep 23, 2014 6.000 6.280 6.000 6.070 1,593,227 +0.07(+1.17%)
Sep 22, 2014 6.270 6.270 5.960 6.000 3,511,573 -0.25(-4.00%)
Sep 19, 2014 6.590 6.770 6.240 6.250 13,845,745 -0.27(-4.14%)
Sep 18, 2014 6.630 6.800 6.492 6.520 2,861,856 -0.19(-2.83%)
Sep 17, 2014 6.840 6.840 6.565 6.710 2,064,919 -0.14(-2.04%)
Sep 16, 2014 7.070 7.390 6.790 6.850 3,206,894 -0.79(-10.34%)
Sep 15, 2014 7.910 7.910 7.450 7.640 1,088,583 -0.11(-1.42%)
Sep 12, 2014 7.840 7.890 7.670 7.750 877,026 -0.09(-1.15%)
Sep 11, 2014 7.330 7.950 7.100 7.840 1,582,425 +0.52(+7.10%)
Sep 10, 2014 7.180 7.380 7.000 7.320 553,119 +0.12(+1.67%)
Sep 09, 2014 7.460 7.500 7.050 7.200 805,833 -0.26(-3.49%)
Sep 08, 2014 7.610 7.630 7.330 7.460 775,413 +0.08(+1.08%)
Sep 05, 2014 7.070 7.405 7.070 7.380 445,480 +0.24(+3.36%)
Sep 04, 2014 7.600 7.600 7.000 7.140 812,577 -0.35(-4.67%)
Sep 03, 2014 7.670 7.780 7.450 7.490 341,055 -0.12(-1.58%)
Sep 02, 2014 7.880 7.920 7.360 7.610 597,798 -0.25(-3.18%)
Aug 29, 2014 7.610 7.860 7.860 7.860 469,700 +0.28(+3.69%)
Aug 28, 2014 7.500 7.590 7.390 7.580 574,576 +0.06(+0.80%)
Aug 27, 2014 7.650 7.720 7.480 7.520 401,634 -0.10(-1.31%)
Aug 26, 2014 7.720 7.760 7.400 7.620 827,716 +0.07(+0.93%)
Aug 25, 2014 7.340 7.600 7.220 7.550 809,267 +0.27(+3.71%)
Aug 22, 2014 7.480 7.480 7.280 7.280 380,891 -0.17(-2.28%)
Aug 21, 2014 7.330 7.530 7.070 7.450 710,392 +0.11(+1.50%)
Aug 20, 2014 7.390 7.470 7.280 7.340 588,757 -0.06(-0.81%)
Aug 19, 2014 7.400 7.591 7.320 7.400 575,629 +0.05(+0.68%)
Aug 18, 2014 7.260 7.320 7.100 7.350 778,118 +0.11(+1.52%)
Aug 15, 2014 7.200 7.275 7.040 7.240 672,256 +0.20(+2.84%)
Aug 14, 2014 7.200 7.420 7.010 7.040 876,245 -0.02(-0.28%)
Aug 13, 2014 7.340 7.450 7.020 7.060 729,552 -0.24(-3.29%)
Aug 12, 2014 7.760 7.760 7.252 7.300 824,745 -0.46(-5.93%)
Aug 11, 2014 7.550 8.240 7.410 7.760 1,720,241 +0.32(+4.30%)
Aug 08, 2014 6.410 7.250 6.400 7.440 1,882,647 +1.23(+19.81%)
Aug 07, 2014 6.380 6.403 5.895 6.210 1,639,824 -0.10(-1.58%)
Aug 06, 2014 6.170 6.560 6.150 6.310 649,552 -0.02(-0.32%)
Aug 05, 2014 6.580 6.690 6.130 6.330 1,359,038 -0.32(-4.81%)
Aug 04, 2014 6.560 6.850 6.360 6.650 890,323 +0.06(+0.91%)
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.