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, 2016 1.110 1.120 1.080 1.100 634,293 -0.03(-2.65%)
Mar 30, 2016 1.100 1.145 1.070 1.130 998,018 +0.03(+2.73%)
Mar 29, 2016 1.030 1.100 1.010 1.100 927,589 +0.06(+5.77%)
Mar 28, 2016 1.080 1.080 1.010 1.040 639,596 -0.05(-4.59%)
Mar 24, 2016 1.030 1.090 1.090 1.090 429,500 +0.02(+1.87%)
Mar 23, 2016 1.070 1.120 1.010 1.070 827,204 -0.08(-6.96%)
Mar 22, 2016 1.130 1.190 1.130 1.150 602,802 -0.01(-0.86%)
Mar 21, 2016 1.180 1.280 1.105 1.160 826,965 -0.07(-5.69%)
Mar 18, 2016 1.250 1.330 1.120 1.230 1,703,915 +0.05(+4.24%)
Mar 17, 2016 1.180 1.210 1.150 1.180 714,402 +0.01(+0.85%)
Mar 16, 2016 1.070 1.190 1.055 1.170 922,830 +0.11(+10.38%)
Mar 15, 2016 1.070 1.100 1.044 1.060 344,735 -0.06(-5.36%)
Mar 14, 2016 1.020 1.120 0.9891 1.120 909,407 +0.01(+0.90%)
Mar 11, 2016 0.9100 1.110 0.8950 1.110 2,118,400 +0.23(+25.48%)
Mar 10, 2016 0.9850 1.020 0.8700 0.8846 782,662 -0.10(-10.19%)
Mar 09, 2016 1.040 1.060 0.9801 0.9850 1,127,317 -0.04(-3.43%)
Mar 08, 2016 1.070 1.070 0.9300 1.020 1,043,855 -0.04(-3.77%)
Mar 07, 2016 1.010 1.070 0.9800 1.060 2,180,127 +0.10(+10.42%)
Mar 04, 2016 0.9300 0.9900 0.8700 0.9600 1,249,352 +0.07(+7.88%)
Mar 03, 2016 0.8300 0.9399 0.8200 0.8899 904,314 +0.07(+8.52%)
Mar 02, 2016 0.7000 0.8500 0.6985 0.8200 859,246 +0.12(+17.14%)
Mar 01, 2016 0.6801 0.7300 0.6750 0.7000 578,262 +0.01(+1.45%)
Feb 29, 2016 0.6600 0.7400 0.6400 0.6900 382,728 +0.03(+4.51%)
Feb 26, 2016 0.6400 0.6900 0.6200 0.6602 835,064 +0.05(+8.23%)
Feb 25, 2016 0.6400 0.7593 0.5653 0.6100 1,229,948 -0.03(-4.66%)
Feb 24, 2016 0.7800 0.7902 0.5900 0.6398 1,694,391 -0.14(-18.08%)
Feb 23, 2016 0.9751 0.9980 0.7800 0.7810 2,404,585 -0.21(-21.08%)
Feb 22, 2016 1.040 1.040 0.9625 0.9896 793,782 +0.01(+0.72%)
Feb 19, 2016 0.9800 0.9984 0.9501 0.9825 260,707 -0.01(-0.51%)
Feb 18, 2016 1.060 1.060 0.9700 0.9875 312,032 -0.04(-4.13%)
Feb 17, 2016 0.9600 1.030 0.9306 1.030 447,746 +0.07(+7.29%)
Feb 16, 2016 1.070 1.070 0.9500 0.9600 470,031 -0.04(-4.00%)
Feb 12, 2016 1.010 1.000 1.000 1.000 482,200 +0.03(+3.22%)
Feb 11, 2016 0.9600 0.9700 0.9400 0.9688 425,282 -0.01(-1.26%)
Feb 10, 2016 0.9800 1.020 0.9500 0.9812 748,225 +0.00(+0.11%)
Feb 09, 2016 1.000 1.000 0.9500 0.9801 687,354 -0.03(-2.96%)
Feb 08, 2016 1.000 1.040 0.9650 1.010 639,500 +0.00(+0.00%)
Feb 05, 2016 1.040 1.060 0.9811 1.010 455,315 -0.02(-1.94%)
Feb 04, 2016 1.080 1.140 1.020 1.030 368,417 -0.01(-0.96%)
Feb 03, 2016 1.070 1.090 1.030 1.040 612,445 -0.05(-4.59%)
Feb 02, 2016 1.100 1.110 1.070 1.090 288,840 -0.03(-2.68%)
Feb 01, 2016 1.160 1.160 1.100 1.120 247,548 -0.07(-5.88%)
Jan 29, 2016 1.230 1.260 1.140 1.190 560,950 +0.00(+0.00%)
Jan 28, 2016 1.190 1.220 1.130 1.190 373,132 +0.07(+6.25%)
Jan 27, 2016 1.090 1.170 1.070 1.120 362,031 +0.01(+0.90%)
Jan 26, 2016 1.080 1.130 1.045 1.110 509,470 +0.06(+5.71%)
Jan 25, 2016 1.180 1.200 1.050 1.050 523,725 -0.15(-12.50%)
Jan 22, 2016 1.240 1.350 1.190 1.200 898,256 -0.03(-2.44%)
Jan 21, 2016 1.050 1.230 1.040 1.230 1,017,864 +0.16(+14.95%)
Jan 20, 2016 0.9800 1.070 0.8900 1.070 1,068,308 +0.05(+4.90%)
Jan 19, 2016 1.180 1.190 1.010 1.020 497,961 -0.14(-12.07%)
Jan 15, 2016 1.130 1.160 1.160 1.160 779,400 -0.06(-4.92%)
Jan 14, 2016 1.160 1.250 1.100 1.220 1,005,043 +0.08(+7.02%)
Jan 13, 2016 1.080 1.180 1.000 1.140 1,752,184 +0.06(+5.56%)
Jan 12, 2016 1.090 1.100 0.9201 1.080 1,506,696 +0.12(+12.49%)
Jan 11, 2016 1.060 1.060 0.9365 0.9601 1,288,069 -0.14(-12.72%)
Jan 08, 2016 1.060 1.120 1.010 1.100 1,614,843 +0.04(+3.77%)
Jan 07, 2016 1.050 1.090 1.050 1.060 462,410 -0.03(-2.75%)
Jan 06, 2016 1.150 1.150 1.050 1.090 863,791 -0.08(-6.84%)
Jan 05, 2016 1.260 1.266 1.160 1.170 811,634 -0.06(-4.88%)
Jan 04, 2016 1.300 1.380 1.230 1.230 943,997 -0.08(-6.11%)
Dec 31, 2015 1.260 1.310 1.310 1.310 681,200 +0.03(+2.34%)
Dec 30, 2015 1.380 1.450 1.260 1.280 1,356,446 -0.14(-9.86%)
Dec 29, 2015 1.440 1.540 1.390 1.420 1,129,545 +0.02(+1.43%)
Dec 28, 2015 1.420 1.445 1.380 1.400 493,774 -0.08(-5.41%)
Dec 24, 2015 1.450 1.480 1.480 1.480 265,200 +0.04(+2.78%)
Dec 23, 2015 1.340 1.460 1.339 1.440 884,756 +0.13(+9.92%)
Dec 22, 2015 1.290 1.330 1.250 1.310 364,616 +0.01(+0.77%)
Dec 21, 2015 1.320 1.332 1.260 1.300 432,767 +0.00(+0.00%)
Dec 18, 2015 1.290 1.360 1.220 1.300 876,114 +0.01(+0.78%)
Dec 17, 2015 1.470 1.480 1.290 1.290 1,535,324 +0.02(+1.57%)
Dec 16, 2015 1.300 1.310 1.240 1.270 479,688 -0.02(-1.55%)
Dec 15, 2015 1.300 1.310 1.260 1.290 534,533 +0.03(+2.38%)
Dec 14, 2015 1.320 1.340 1.250 1.260 700,900 -0.08(-5.97%)
Dec 11, 2015 1.300 1.410 1.300 1.340 611,580 -0.07(-4.96%)
Dec 10, 2015 1.340 1.460 1.310 1.410 715,559 +0.05(+3.68%)
Dec 09, 2015 1.350 1.610 1.340 1.360 2,052,303 +0.03(+2.26%)
Dec 08, 2015 1.170 1.400 1.170 1.330 980,549 +0.07(+5.56%)
Dec 07, 2015 1.200 1.290 1.150 1.260 1,116,220 +0.03(+2.44%)
Dec 04, 2015 1.170 1.260 1.100 1.230 1,468,837 +0.05(+4.24%)
Dec 03, 2015 1.090 1.250 1.090 1.180 1,735,938 +0.13(+12.38%)
Dec 02, 2015 1.080 1.120 1.040 1.050 792,505 -0.04(-3.67%)
Dec 01, 2015 1.170 1.170 1.060 1.090 963,501 -0.01(-0.91%)
Nov 30, 2015 1.200 1.200 1.100 1.100 1,334,040 -0.07(-5.98%)
Nov 27, 2015 1.200 1.210 1.150 1.170 257,086 -0.08(-6.40%)
Nov 25, 2015 1.220 1.250 1.250 1.250 731,000 +0.03(+2.46%)
Nov 24, 2015 1.230 1.250 1.205 1.220 727,758 +0.01(+0.83%)
Nov 23, 2015 1.260 1.260 1.210 1.210 333,632 +0.00(+0.00%)
Nov 20, 2015 1.340 1.350 1.160 1.210 1,132,065 -0.12(-9.02%)
Nov 19, 2015 1.420 1.451 1.330 1.330 475,536 -0.11(-7.64%)
Nov 18, 2015 1.460 1.470 1.350 1.440 473,331 +0.01(+0.70%)
Nov 17, 2015 1.480 1.480 1.380 1.430 296,710 -0.02(-1.38%)
Nov 16, 2015 1.490 1.530 1.430 1.450 404,514 -0.01(-0.68%)
Nov 13, 2015 1.370 1.500 1.370 1.460 457,861 +0.06(+4.29%)
Nov 12, 2015 1.510 1.540 1.380 1.400 641,546 -0.13(-8.50%)
Nov 11, 2015 1.630 1.630 1.520 1.530 543,045 -0.12(-7.27%)
Nov 10, 2015 1.640 1.660 1.580 1.650 188,863 +0.01(+0.61%)
Nov 09, 2015 1.680 1.700 1.580 1.640 375,814 -0.03(-1.80%)
Nov 06, 2015 1.650 1.775 1.640 1.670 534,941 -0.01(-0.60%)
Nov 05, 2015 1.730 1.800 1.670 1.680 358,939 -0.06(-3.45%)
Nov 04, 2015 1.750 1.800 1.650 1.740 617,001 +0.02(+1.16%)
Nov 03, 2015 1.690 1.780 1.655 1.720 582,654 +0.02(+1.18%)
Nov 02, 2015 1.560 1.720 1.560 1.700 657,185 +0.13(+8.28%)
Oct 30, 2015 1.580 1.580 1.440 1.570 532,864 +0.01(+0.64%)
Oct 29, 2015 1.520 1.580 1.470 1.560 465,878 +0.06(+4.00%)
Oct 28, 2015 1.420 1.550 1.390 1.500 710,566 +0.09(+6.38%)
Oct 27, 2015 1.500 1.540 1.350 1.410 627,996 -0.10(-6.62%)
Oct 26, 2015 1.610 1.660 1.500 1.510 632,174 -0.15(-9.04%)
Oct 23, 2015 1.670 1.690 1.600 1.660 418,461 +0.01(+0.61%)
Oct 22, 2015 1.660 1.720 1.600 1.650 377,441 +0.02(+1.23%)
Oct 21, 2015 1.730 1.750 1.610 1.630 526,190 -0.14(-7.91%)
Oct 20, 2015 1.620 1.820 1.620 1.770 563,049 +0.16(+9.94%)
Oct 19, 2015 1.660 1.660 1.510 1.610 607,804 -0.07(-4.17%)
Oct 16, 2015 1.870 1.930 1.650 1.680 1,067,969 -0.03(-1.75%)
Oct 15, 2015 1.510 1.740 1.500 1.710 1,770,266 +0.29(+20.42%)
Oct 14, 2015 1.420 1.440 1.370 1.420 218,210 +0.02(+1.43%)
Oct 13, 2015 1.380 1.440 1.330 1.400 317,979 +0.00(+0.00%)
Oct 12, 2015 1.550 1.570 1.380 1.400 417,952 -0.14(-9.09%)
Oct 09, 2015 1.510 1.560 1.450 1.540 635,628 +0.06(+4.05%)
Oct 08, 2015 1.370 1.500 1.320 1.480 718,782 +0.09(+6.47%)
Oct 07, 2015 1.450 1.530 1.321 1.390 666,760 -0.02(-1.42%)
Oct 06, 2015 1.330 1.430 1.300 1.410 952,371 +0.11(+8.46%)
Oct 05, 2015 1.300 1.350 1.260 1.300 747,885 +0.02(+1.56%)
Oct 02, 2015 1.160 1.290 1.150 1.280 546,374 +0.12(+10.34%)
Oct 01, 2015 1.240 1.240 1.150 1.160 451,620 +0.01(+0.87%)
Sep 30, 2015 1.210 1.250 1.150 1.150 468,294 -0.06(-4.96%)
Sep 29, 2015 1.180 1.240 1.170 1.210 629,174 +0.03(+2.54%)
Sep 28, 2015 1.240 1.260 1.160 1.180 631,430 -0.07(-5.60%)
Sep 25, 2015 1.380 1.380 1.250 1.250 899,539 -0.12(-8.76%)
Sep 24, 2015 1.340 1.400 1.330 1.370 559,094 +0.05(+3.79%)
Sep 23, 2015 1.360 1.360 1.310 1.320 532,848 -0.03(-2.22%)
Sep 22, 2015 1.350 1.410 1.340 1.350 409,225 -0.05(-3.57%)
Sep 21, 2015 1.410 1.440 1.370 1.400 281,838 +0.00(+0.00%)
Sep 18, 2015 1.420 1.440 1.340 1.400 635,116 -0.05(-3.45%)
Sep 17, 2015 1.440 1.510 1.410 1.450 587,203 +0.03(+2.11%)
Sep 16, 2015 1.340 1.450 1.320 1.420 471,263 +0.11(+8.40%)
Sep 15, 2015 1.250 1.330 1.250 1.310 361,070 +0.06(+4.80%)
Sep 14, 2015 1.320 1.320 1.190 1.250 748,521 -0.08(-6.02%)
Sep 11, 2015 1.450 1.460 1.320 1.330 532,349 -0.14(-9.52%)
Sep 10, 2015 1.510 1.510 1.400 1.470 670,116 -0.04(-2.65%)
Sep 09, 2015 1.530 1.590 1.500 1.510 373,499 -0.02(-1.31%)
Sep 08, 2015 1.510 1.580 1.330 1.530 702,803 +0.04(+2.68%)
Sep 04, 2015 1.500 1.490 1.490 1.490 374,900 -0.05(-3.25%)
Sep 03, 2015 1.540 1.620 1.480 1.540 777,979 +0.00(+0.00%)
Sep 02, 2015 1.650 1.655 1.445 1.540 720,260 -0.10(-6.10%)
Sep 01, 2015 1.600 1.670 1.480 1.640 952,238 -0.01(-0.61%)
Aug 31, 2015 1.350 1.700 1.300 1.650 1,474,443 +0.30(+22.22%)
Aug 28, 2015 1.330 1.480 1.325 1.350 998,166 +0.02(+1.50%)
Aug 27, 2015 1.210 1.380 1.200 1.330 884,598 +0.15(+12.71%)
Aug 26, 2015 1.170 1.210 1.130 1.180 481,258 +0.02(+1.72%)
Aug 25, 2015 1.150 1.220 1.120 1.160 605,493 +0.04(+3.57%)
Aug 24, 2015 1.100 1.180 1.000 1.120 1,005,076 -0.07(-5.88%)
Aug 21, 2015 1.210 1.329 1.100 1.190 747,938 -0.04(-3.25%)
Aug 20, 2015 1.260 1.350 1.220 1.230 601,621 -0.06(-4.65%)
Aug 19, 2015 1.360 1.410 1.250 1.290 615,922 -0.08(-5.84%)
Aug 18, 2015 1.370 1.410 1.360 1.370 312,268 -0.04(-2.84%)
Aug 17, 2015 1.360 1.410 1.340 1.410 290,254 +0.05(+3.68%)
Aug 14, 2015 1.370 1.420 1.360 1.360 533,506 +0.00(+0.00%)
Aug 13, 2015 1.470 1.490 1.360 1.360 517,949 -0.11(-7.48%)
Aug 12, 2015 1.460 1.515 1.390 1.470 705,974 +0.04(+2.80%)
Aug 11, 2015 1.360 1.460 1.350 1.430 896,335 -0.01(-0.69%)
Aug 10, 2015 1.400 1.510 1.390 1.440 789,399 +0.09(+6.67%)
Aug 07, 2015 1.450 1.540 1.340 1.350 1,573,587 -0.20(-12.90%)
Aug 06, 2015 1.520 1.640 1.480 1.550 904,232 +0.03(+1.97%)
Aug 05, 2015 1.590 1.650 1.510 1.520 641,728 -0.06(-3.80%)
Aug 04, 2015 1.600 1.640 1.540 1.580 658,799 -0.01(-0.63%)
Aug 03, 2015 1.690 1.720 1.580 1.590 738,256 -0.11(-6.47%)
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%)
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.