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 (%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 -0.01(-10.11%)
Aug 30, 2018 0.0895 0.0910 0.0864 0.0880 2,309,821 -0.00(-3.19%)
Aug 29, 2018 0.0893 0.0950 0.0881 0.0909 3,159,337 -0.00(-0.66%)
Aug 28, 2018 0.0920 0.0934 0.0908 0.0915 1,648,460 +0.00(+0.33%)
Aug 27, 2018 0.0980 0.0980 0.0906 0.0912 2,401,540 +0.00(+1.33%)
Aug 24, 2018 0.1000 0.1000 0.0900 0.0900 2,202,100 -0.00(-2.17%)
Aug 23, 2018 0.1029 0.1029 0.0902 0.0920 3,042,380 -0.00(-4.66%)
Aug 22, 2018 0.0978 0.0995 0.0930 0.0965 2,939,857 +0.00(+1.37%)
Aug 21, 2018 0.0930 0.0985 0.0870 0.0952 4,594,210 +0.00(+3.48%)
Aug 20, 2018 0.0991 0.0991 0.0860 0.0920 3,810,472 +0.00(+2.22%)
Aug 17, 2018 0.0940 0.0950 0.0870 0.0900 5,241,800 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0900 0.0900 6,281,441 +0.01(+8.96%)
Aug 15, 2018 0.1071 0.1077 0.0814 0.0826 10,775,290 -0.02(-18.70%)
Aug 14, 2018 0.1100 0.1103 0.1000 0.1016 6,604,127 +0.00(+1.60%)
Aug 13, 2018 0.1300 0.1318 0.0900 0.1000 10,092,884 -0.02(-16.67%)
Aug 10, 2018 0.1300 0.1500 0.1200 0.1200 12,599,300 -0.05(-28.99%)
Aug 09, 2018 0.1900 0.1970 0.1610 0.1690 10,000,240 -0.00(-0.59%)
Aug 08, 2018 0.1500 0.1900 0.1400 0.1700 11,657,030 +0.02(+16.44%)
Aug 07, 2018 0.1520 0.1580 0.1420 0.1460 4,626,016 -0.01(-8.18%)
Aug 06, 2018 0.1646 0.1649 0.1500 0.1590 4,745,772 -0.00(-0.63%)
Aug 03, 2018 0.1600 0.1600 0.1500 0.1600 4,597,900 +0.00(+3.03%)
Aug 02, 2018 0.1825 0.1825 0.1300 0.1553 12,435,538 -0.01(-8.65%)
Aug 01, 2018 0.2000 0.2000 0.1700 0.1700 13,055,951 +0.00(+0.00%)
Jul 31, 2018 0.1800 0.2100 0.1600 0.1700 26,640,744 +0.01(+4.29%)
Jul 30, 2018 0.1606 0.1840 0.1475 0.1630 33,262,656 +0.04(+30.40%)
Jul 27, 2018 0.1050 0.1900 0.1010 0.1250 52,377,204 +0.03(+27.55%)
Jul 26, 2018 0.1100 0.1144 0.0900 0.0980 11,217,021 -0.00(-2.00%)
Jul 25, 2018 0.1290 0.1303 0.1000 0.1000 12,182,494 -0.01(-9.09%)
Jul 24, 2018 0.1800 0.1810 0.1050 0.1100 23,042,420 -0.10(-47.87%)
Jul 23, 2018 0.2500 0.2795 0.2101 0.2110 15,520,829 -0.27(-56.58%)
Jul 20, 2018 0.4990 0.4990 0.4816 0.4859 993,514 -0.01(-1.60%)
Jul 19, 2018 0.4950 0.5300 0.4900 0.4938 1,548,031 +0.01(+1.84%)
Jul 18, 2018 0.5300 0.5351 0.4800 0.4849 1,643,647 -0.06(-11.19%)
Jul 17, 2018 0.5250 0.5520 0.4500 0.5460 2,437,352 +0.06(+12.07%)
Jul 16, 2018 0.5201 0.5400 0.4798 0.4872 1,856,838 -0.03(-6.49%)
Jul 13, 2018 0.5330 0.5440 0.5205 0.5210 826,461 -0.01(-1.61%)
Jul 12, 2018 0.5430 0.5521 0.5201 0.5295 664,427 +0.00(+0.86%)
Jul 11, 2018 0.5598 0.5719 0.5250 0.5250 1,584,766 -0.04(-6.42%)
Jul 10, 2018 0.5400 0.5626 0.5350 0.5610 1,176,101 +0.01(+1.45%)
Jul 09, 2018 0.5540 0.5590 0.5300 0.5530 1,401,467 -0.00(-0.32%)
Jul 06, 2018 0.5210 0.5549 0.5100 0.5548 1,609,858 +0.03(+6.49%)
Jul 05, 2018 0.5526 0.5087 0.5210 1,371,694 -0.02(-3.18%)
Jul 03, 2018 0.5381 0.5381 0.5381 0 -0.03(-5.38%)
Jul 02, 2018 0.5792 0.5850 0.5500 0.5687 731,954 +0.01(+1.55%)
Jun 29, 2018 0.5999 0.5421 0.5600 1,307,968 -0.03(-5.08%)
Jun 28, 2018 0.5624 0.6445 0.5500 0.5900 3,664,327 +0.04(+7.27%)
Jun 27, 2018 0.5500 0.5751 0.5403 0.5500 1,524,310 +0.00(+0.00%)
Jun 26, 2018 0.5300 0.5636 0.5235 0.5500 1,358,389 +0.02(+3.77%)
Jun 25, 2018 0.5305 0.5608 0.5210 0.5300 1,712,257 +0.01(+1.83%)
Jun 22, 2018 0.5436 0.5650 0.5200 0.5205 17,672,888 -0.03(-4.90%)
Jun 21, 2018 0.5400 0.5626 0.5250 0.5473 1,938,170 -0.00(-0.05%)
Jun 20, 2018 0.5555 0.5774 0.5250 0.5476 1,511,231 -0.01(-1.40%)
Jun 19, 2018 0.5600 0.5762 0.5250 0.5554 1,387,743 -0.00(-0.16%)
Jun 18, 2018 0.5307 0.5569 0.5100 0.5563 1,803,259 +0.04(+6.98%)
Jun 15, 2018 0.5242 0.5000 0.5200 2,557,930 -0.00(-0.80%)
Jun 14, 2018 0.5500 0.5608 0.5110 0.5242 1,297,476 -0.03(-4.64%)
Jun 13, 2018 0.6000 0.6098 0.5300 0.5497 2,562,738 -0.05(-7.95%)
Jun 12, 2018 0.6000 0.6106 0.5900 0.5972 1,025,358 -0.00(-0.47%)
Jun 11, 2018 0.6300 0.6410 0.5875 0.6000 2,744,892 -0.03(-4.76%)
Jun 08, 2018 0.6583 0.6800 0.6220 0.6300 693,055 -0.02(-3.45%)
Jun 07, 2018 0.6897 0.6897 0.6364 0.6525 765,364 +0.00(+0.37%)
Jun 06, 2018 0.6674 0.6300 0.6501 722,578 -0.02(-2.67%)
Jun 05, 2018 0.6300 0.6750 0.6250 0.6679 1,148,401 +0.04(+6.00%)
Jun 04, 2018 0.6500 0.6696 0.6300 0.6301 892,879 -0.03(-4.53%)
Jun 01, 2018 0.6642 0.6797 0.6319 0.6600 668,010 +0.00(+0.00%)
May 31, 2018 0.6700 0.7016 0.6600 0.6600 950,041 -0.03(-4.20%)
May 30, 2018 0.6710 0.7086 0.6600 0.6889 1,758,479 +0.02(+2.82%)
May 29, 2018 0.6437 0.6800 0.6417 0.6700 717,046 +0.01(+1.52%)
May 25, 2018 0.6600 0.6600 0.6600 0 -0.02(-2.22%)
May 24, 2018 0.7053 0.7053 0.6600 0.6750 683,060 -0.01(-1.40%)
May 23, 2018 0.7200 0.7200 0.6600 0.6846 1,293,556 -0.02(-2.20%)
May 22, 2018 0.7200 0.7480 0.6900 0.7000 1,312,986 -0.02(-2.78%)
May 21, 2018 0.7500 0.7600 0.7026 0.7200 1,229,047 -0.04(-5.01%)
May 18, 2018 0.7643 0.7896 0.7390 0.7580 1,746,583 +0.00(+0.65%)
May 17, 2018 0.7200 0.7600 0.7200 0.7531 1,264,713 +0.03(+3.82%)
May 16, 2018 0.7300 0.7548 0.7051 0.7254 702,088 +0.00(+0.26%)
May 15, 2018 0.7500 0.7800 0.7118 0.7235 957,917 -0.04(-4.75%)
May 14, 2018 0.7500 0.7961 0.7401 0.7596 1,161,400 +0.03(+4.03%)
May 11, 2018 0.7600 0.8245 0.7199 0.7302 1,519,697 -0.07(-8.71%)
May 10, 2018 0.8000 0.8602 0.7500 0.7999 3,029,746 +0.00(+0.48%)
May 09, 2018 0.6700 0.8000 0.6500 0.7961 3,280,237 +0.15(+22.44%)
May 08, 2018 0.6774 0.6886 0.6354 0.6502 1,886,290 -0.03(-4.02%)
May 07, 2018 0.6600 0.7159 0.6600 0.6774 1,440,029 +0.03(+4.06%)
May 04, 2018 0.6650 0.6780 0.6300 0.6510 894,771 +0.01(+1.45%)
May 03, 2018 0.6600 0.6772 0.6300 0.6417 1,127,027 -0.03(-4.48%)
May 02, 2018 0.6560 0.6800 0.6529 0.6718 732,759 +0.01(+1.74%)
May 01, 2018 0.6800 0.7050 0.6470 0.6603 1,134,001 -0.02(-2.90%)
Apr 30, 2018 0.7000 0.7135 0.6800 0.6800 442,252 -0.01(-0.87%)
Apr 27, 2018 0.7065 0.7200 0.6800 0.6860 361,640 -0.03(-4.14%)
Apr 26, 2018 0.6910 0.7199 0.6700 0.7156 354,911 +0.02(+2.62%)
Apr 25, 2018 0.7010 0.7195 0.6804 0.6973 978,026 +0.00(+0.20%)
Apr 24, 2018 0.7100 0.7345 0.6910 0.6959 534,635 -0.02(-3.23%)
Apr 23, 2018 0.7400 0.7507 0.6900 0.7191 591,043 -0.02(-2.68%)
Apr 20, 2018 0.7300 0.7812 0.7100 0.7389 725,472 -0.01(-1.35%)
Apr 19, 2018 0.7652 0.7900 0.7300 0.7490 1,186,431 +0.00(+0.12%)
Apr 18, 2018 0.7350 0.7894 0.7326 0.7481 1,613,486 +0.02(+2.48%)
Apr 17, 2018 0.7085 0.7399 0.6900 0.7300 631,846 +0.03(+4.46%)
Apr 16, 2018 0.7185 0.7431 0.6914 0.6988 763,440 -0.03(-4.05%)
Apr 13, 2018 0.7250 0.7400 0.6700 0.7283 1,104,953 +0.02(+3.33%)
Apr 12, 2018 0.7448 0.7470 0.6900 0.7048 772,382 -0.02(-3.24%)
Apr 11, 2018 0.6968 0.7395 0.6700 0.7284 1,028,984 +0.06(+9.73%)
Apr 10, 2018 0.6415 0.6940 0.6350 0.6638 982,745 +0.03(+4.80%)
Apr 09, 2018 0.6400 0.6650 0.6210 0.6334 331,568 +0.01(+1.56%)
Apr 06, 2018 0.6245 0.6770 0.6055 0.6237 948,742 -0.03(-4.56%)
Apr 05, 2018 0.6200 0.6794 0.5815 0.6535 694,531 +0.04(+7.25%)
Apr 04, 2018 0.6258 0.6435 0.6000 0.6093 745,417 -0.03(-4.81%)
Apr 03, 2018 0.6397 0.6561 0.6021 0.6401 588,307 +0.01(+1.78%)
Apr 02, 2018 0.6909 0.7000 0.6144 0.6289 688,242 -0.05(-7.88%)
Mar 29, 2018 0.6827 0.6827 0.6827 0 +0.04(+6.34%)
Mar 28, 2018 0.6850 0.6850 0.6201 0.6420 1,255,511 -0.04(-5.87%)
Mar 27, 2018 0.7011 0.7216 0.6680 0.6820 1,044,295 -0.04(-6.19%)
Mar 26, 2018 0.7400 0.7887 0.7000 0.7270 1,113,354 -0.01(-0.94%)
Mar 23, 2018 0.7790 0.8068 0.7274 0.7339 1,303,662 -0.03(-3.29%)
Mar 22, 2018 0.7620 0.8000 0.7415 0.7589 718,370 -0.02(-2.62%)
Mar 21, 2018 0.7140 0.7793 0.7000 0.7793 994,669 +0.08(+11.34%)
Mar 20, 2018 0.7433 0.7601 0.6900 0.6999 899,107 -0.05(-6.95%)
Mar 19, 2018 0.7889 0.8095 0.7301 0.7522 567,681 -0.06(-7.10%)
Mar 16, 2018 0.7200 0.8097 0.6700 0.8097 1,807,473 +0.13(+19.00%)
Mar 15, 2018 0.7000 0.7082 0.6630 0.6804 685,929 -0.02(-2.80%)
Mar 14, 2018 0.7215 0.7380 0.6992 0.7000 423,143 -0.01(-1.80%)
Mar 13, 2018 0.7479 0.7500 0.7048 0.7128 427,176 -0.03(-3.94%)
Mar 12, 2018 0.7208 0.7498 0.7026 0.7420 651,808 +0.02(+3.29%)
Mar 09, 2018 0.7039 0.7299 0.6900 0.7184 882,361 +0.03(+4.12%)
Mar 08, 2018 0.6737 0.7100 0.6619 0.6900 590,125 +0.03(+4.56%)
Mar 07, 2018 0.6500 0.6599 770,205 -0.02(-2.96%)
Mar 06, 2018 0.7132 0.7249 0.6700 0.6800 799,950 -0.03(-3.87%)
Mar 05, 2018 0.7048 0.7193 0.6792 0.7074 788,973 +0.01(+0.81%)
Mar 02, 2018 0.6654 0.7066 0.6300 0.7017 663,652 +0.04(+6.64%)
Mar 01, 2018 0.6700 0.7049 0.6461 0.6580 1,366,173 -0.02(-2.73%)
Feb 28, 2018 0.7400 0.7400 0.6765 0.6765 1,422,024 -0.06(-8.62%)
Feb 27, 2018 0.7730 0.8013 0.7300 0.7403 1,220,671 -0.04(-5.32%)
Feb 26, 2018 0.7900 0.8000 0.7600 0.7819 552,651 +0.00(+0.24%)
Feb 23, 2018 0.7880 0.7916 0.7500 0.7800 831,414 +0.02(+2.27%)
Feb 22, 2018 0.7627 2,097,585 +0.03(+4.48%)
Feb 21, 2018 0.8043 0.8097 0.7200 0.7300 2,175,392 -0.07(-8.77%)
Feb 20, 2018 0.8400 0.8700 0.7951 0.8002 1,007,359 -0.03(-3.63%)
Feb 16, 2018 0.8303 0.8303 0.8303 0 +0.03(+3.28%)
Feb 15, 2018 0.9500 0.9500 0.7716 0.8039 1,764,175 -0.05(-5.42%)
Feb 14, 2018 0.8059 0.8600 0.8000 0.8500 1,180,281 +0.02(+2.84%)
Feb 13, 2018 0.8500 0.8790 0.8199 0.8265 508,207 -0.04(-4.38%)
Feb 12, 2018 0.8598 0.8930 0.8300 0.8644 706,371 +0.01(+0.62%)
Feb 09, 2018 0.8593 0.8854 0.7600 0.8591 1,576,209 +0.02(+2.27%)
Feb 08, 2018 0.8720 0.9600 0.8200 0.8400 1,227,577 -0.03(-3.50%)
Feb 07, 2018 0.9083 0.9450 0.8550 0.8705 1,686,441 -0.03(-3.27%)
Feb 06, 2018 0.8230 0.9350 0.8100 0.8999 1,974,299 -0.01(-0.56%)
Feb 05, 2018 0.9700 0.9950 0.8801 0.9050 1,870,258 -0.06(-6.33%)
Feb 02, 2018 0.9800 1.030 0.9662 0.9662 857,934 -0.07(-7.10%)
Feb 01, 2018 0.9910 1.060 0.9830 1.040 1,314,545 +0.04(+4.16%)
Jan 31, 2018 1.060 1.080 0.9901 0.9985 1,341,593 -0.07(-6.68%)
Jan 30, 2018 1.110 1.160 1.010 1.070 2,072,658 -0.05(-4.46%)
Jan 29, 2018 1.210 1.213 1.120 1.120 1,906,860 -0.13(-10.40%)
Jan 26, 2018 1.360 1.370 1.230 1.250 2,108,111 +0.00(+0.00%)
Jan 25, 2018 1.310 1.310 1.230 1.250 744,034 -0.02(-1.57%)
Jan 24, 2018 1.310 1.330 1.220 1.270 1,128,545 -0.04(-3.05%)
Jan 23, 2018 1.290 1.320 1.270 1.310 1,176,973 +0.03(+2.34%)
Jan 22, 2018 1.290 1.300 1.260 1.280 570,442 +0.01(+0.79%)
Jan 19, 2018 1.260 1.300 1.250 1.270 605,315 -0.03(-2.31%)
Jan 18, 2018 1.240 1.310 1.220 1.300 1,379,476 +0.06(+4.84%)
Jan 17, 2018 1.210 1.250 1.180 1.240 686,750 +0.05(+4.20%)
Jan 16, 2018 1.340 1.360 1.170 1.190 1,568,261 -0.14(-10.53%)
Jan 12, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Jan 11, 2018 1.280 1.350 1.260 1.310 1,482,382 +0.02(+1.55%)
Jan 10, 2018 1.300 1.340 1.280 1.290 937,908 -0.01(-0.77%)
Jan 09, 2018 1.380 1.380 1.220 1.300 1,866,289 -0.07(-5.11%)
Jan 08, 2018 1.360 1.390 1.310 1.370 1,360,439 +0.01(+0.74%)
Jan 05, 2018 1.290 1.360 1.210 1.360 1,663,222 +0.07(+5.43%)
Jan 04, 2018 1.290 1.320 1.180 1.290 2,438,726 +0.03(+2.38%)
Jan 03, 2018 1.140 1.280 1.120 1.260 2,897,970 +0.15(+13.51%)
Jan 02, 2018 1.080 1.099 1.066 1.110 1,431,849 +0.06(+5.71%)
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%)
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.