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, 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%)
Aug 01, 2014 6.730 6.780 6.350 6.590 1,551,602 -0.03(-0.45%)
Jul 31, 2014 6.850 7.010 6.610 6.620 1,531,292 -0.41(-5.83%)
Jul 30, 2014 7.310 7.320 6.940 7.030 1,227,671 -0.20(-2.77%)
Jul 29, 2014 7.260 7.470 7.110 7.230 917,740 -0.03(-0.41%)
Jul 28, 2014 7.740 7.800 7.243 7.260 1,153,309 -0.47(-6.08%)
Jul 25, 2014 8.070 8.070 7.690 7.730 785,122 -0.38(-4.69%)
Jul 24, 2014 8.110 8.180 8.000 8.110 537,146 +0.01(+0.12%)
Jul 23, 2014 8.280 8.290 7.980 8.100 811,625 -0.14(-1.70%)
Jul 22, 2014 8.360 8.360 8.180 8.240 756,053 +0.13(+1.60%)
Jul 21, 2014 8.020 8.280 7.900 8.110 442,199 +0.01(+0.12%)
Jul 18, 2014 7.990 8.160 7.850 8.100 703,133 +0.19(+2.40%)
Jul 17, 2014 8.260 8.410 7.850 7.910 971,932 -0.15(-1.86%)
Jul 16, 2014 7.970 8.100 7.680 8.060 998,480 +0.20(+2.54%)
Jul 15, 2014 8.400 8.410 7.800 7.860 1,552,802 -0.55(-6.54%)
Jul 14, 2014 8.190 8.430 8.150 8.410 717,580 +0.34(+4.21%)
Jul 11, 2014 8.140 8.270 8.000 8.070 582,326 -0.11(-1.34%)
Jul 10, 2014 8.120 8.280 7.900 8.180 1,001,900 -0.27(-3.20%)
Jul 09, 2014 8.150 8.460 8.110 8.450 601,324 +0.32(+3.94%)
Jul 08, 2014 8.390 8.390 7.980 8.130 1,228,324 -0.19(-2.28%)
Jul 07, 2014 8.550 8.600 8.240 8.320 1,259,672 -0.32(-3.70%)
Jul 03, 2014 8.380 8.640 8.640 8.640 623,100 +0.27(+3.23%)
Jul 02, 2014 8.420 8.490 8.250 8.370 718,781 -0.09(-1.06%)
Jul 01, 2014 8.720 8.750 8.440 8.460 784,240 -0.25(-2.87%)
Jun 30, 2014 8.570 8.710 8.200 8.710 2,029,802 +0.16(+1.87%)
Jun 27, 2014 8.550 8.630 8.380 8.550 1,394,586 +0.04(+0.47%)
Jun 26, 2014 8.780 8.830 8.430 8.510 782,561 -0.25(-2.85%)
Jun 25, 2014 8.350 8.950 8.300 8.760 1,239,971 +0.29(+3.42%)
Jun 24, 2014 9.100 9.100 8.420 8.470 1,887,075 -0.52(-5.78%)
Jun 23, 2014 8.900 9.100 8.630 8.990 1,659,134 +0.10(+1.12%)
Jun 20, 2014 8.360 8.950 8.330 8.890 11,326,098 +0.59(+7.11%)
Jun 19, 2014 8.430 8.440 7.960 8.300 1,634,528 -0.01(-0.12%)
Jun 18, 2014 8.000 8.350 8.000 8.310 1,939,869 +0.36(+4.53%)
Jun 17, 2014 7.680 8.140 7.440 7.950 1,900,605 +0.38(+5.02%)
Jun 16, 2014 7.190 7.740 7.160 7.570 1,310,384 +0.34(+4.70%)
Jun 13, 2014 7.410 7.490 7.150 7.230 1,105,903 -0.16(-2.17%)
Jun 12, 2014 7.520 7.590 7.290 7.390 1,113,385 -0.11(-1.47%)
Jun 11, 2014 7.770 7.800 7.350 7.500 1,080,704 -0.23(-2.98%)
Jun 10, 2014 7.750 7.940 7.700 7.730 1,271,816 +0.41(+5.60%)
Jun 06, 2014 6.970 7.340 6.950 7.320 944,553 +0.40(+5.78%)
Jun 05, 2014 7.190 7.240 6.850 6.920 1,674,856 -0.23(-3.22%)
Jun 04, 2014 7.230 7.240 7.010 7.150 994,283 -0.13(-1.79%)
Jun 03, 2014 7.260 7.385 7.210 7.280 594,306 +0.00(+0.00%)
Jun 02, 2014 7.430 7.600 7.190 7.280 981,964 -0.15(-2.02%)
May 30, 2014 7.830 7.830 7.415 7.430 1,174,677 -0.34(-4.38%)
May 29, 2014 7.500 7.850 7.400 7.770 1,093,309 +0.26(+3.46%)
May 28, 2014 7.730 7.770 7.490 7.510 912,838 -0.21(-2.72%)
May 27, 2014 7.850 7.920 7.560 7.720 1,268,495 +0.07(+0.92%)
May 23, 2014 7.520 7.650 7.650 7.650 966,900 +0.06(+0.79%)
May 22, 2014 7.390 7.600 7.390 7.590 563,442 +0.20(+2.71%)
May 21, 2014 7.320 7.450 7.210 7.390 907,192 +0.20(+2.78%)
May 20, 2014 7.240 7.380 7.050 7.190 1,334,151 -0.15(-2.04%)
May 19, 2014 7.040 7.490 6.980 7.340 2,935,989 +0.41(+5.92%)
May 16, 2014 6.700 6.950 6.660 6.930 1,498,895 +0.23(+3.43%)
May 15, 2014 6.600 6.740 6.500 6.700 998,632 +0.08(+1.21%)
May 14, 2014 6.370 6.750 6.370 6.620 1,268,535 +0.14(+2.16%)
May 13, 2014 6.430 6.540 6.280 6.480 899,993 +0.08(+1.25%)
May 12, 2014 6.250 6.450 6.240 6.400 930,222 +0.16(+2.56%)
May 09, 2014 6.200 6.390 6.130 6.240 1,119,319 -0.01(-0.16%)
May 08, 2014 5.950 6.390 5.950 6.250 2,385,648 +0.08(+1.30%)
May 07, 2014 6.220 6.284 5.950 6.170 1,274,674 -0.02(-0.32%)
May 06, 2014 6.280 6.370 6.130 6.190 907,792 -0.10(-1.59%)
May 05, 2014 6.440 6.450 6.280 6.290 662,364 -0.18(-2.78%)
May 02, 2014 6.490 6.680 6.370 6.470 930,452 +0.18(+2.86%)
May 01, 2014 6.640 6.640 6.250 6.290 829,713 -0.34(-5.13%)
Apr 30, 2014 6.550 6.640 6.350 6.630 1,075,761 +0.01(+0.15%)
Apr 29, 2014 6.300 6.825 6.300 6.620 1,265,144 +0.34(+5.41%)
Apr 28, 2014 6.360 6.430 6.250 6.280 913,137 +0.00(+0.00%)
Apr 25, 2014 6.540 6.540 6.280 6.280 912,905 -0.32(-4.85%)
Apr 24, 2014 6.600 6.810 6.448 6.600 1,276,847 +0.06(+0.92%)
Apr 23, 2014 6.590 6.650 6.420 6.540 1,441,510 -0.08(-1.21%)
Apr 22, 2014 6.440 6.700 6.350 6.620 1,048,093 +0.22(+3.44%)
Apr 21, 2014 6.240 6.500 6.190 6.400 854,453 +0.20(+3.23%)
Apr 17, 2014 6.230 6.200 6.200 6.200 481,800 -0.03(-0.48%)
Apr 16, 2014 6.030 6.340 6.030 6.230 592,334 +0.00(+0.00%)
Apr 15, 2014 6.280 6.390 5.930 6.230 1,020,442 -0.05(-0.80%)
Apr 14, 2014 6.350 6.490 6.180 6.280 668,971 +0.08(+1.29%)
Apr 11, 2014 6.080 6.280 6.060 6.200 492,335 +0.01(+0.16%)
Apr 10, 2014 6.540 6.560 6.145 6.190 899,331 -0.34(-5.21%)
Apr 09, 2014 6.710 6.850 6.495 6.530 970,688 -0.13(-1.95%)
Apr 08, 2014 6.310 6.720 6.270 6.660 2,160,455 +0.33(+5.21%)
Apr 07, 2014 6.070 6.390 5.750 6.330 1,625,847 +0.21(+3.43%)
Apr 04, 2014 6.330 6.450 5.910 6.120 987,008 -0.15(-2.39%)
Apr 03, 2014 6.080 6.590 6.080 6.270 2,174,514 +0.27(+4.50%)
Apr 02, 2014 6.180 6.180 5.890 6.000 826,691 -0.09(-1.48%)
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.