Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalscape (NY: GSB )

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 3.950 3.950 3.950 0 -0.02(-0.50%)
Aug 30, 2018 3.960 3.970 3.940 3.970 22,679 +0.00(+0.00%)
Aug 29, 2018 3.960 3.990 3.940 3.970 166,103 +0.02(+0.51%)
Aug 28, 2018 3.960 3.960 3.935 3.950 76,569 +0.04(+1.02%)
Aug 27, 2018 3.970 3.980 3.910 3.910 58,985 -0.06(-1.51%)
Aug 24, 2018 3.980 3.990 3.960 3.970 91,400 -0.01(-0.25%)
Aug 23, 2018 3.950 4.010 3.950 3.980 179,174 +0.03(+0.76%)
Aug 22, 2018 3.960 3.960 3.940 3.950 93,144 -0.01(-0.25%)
Aug 21, 2018 4.060 4.060 3.900 3.960 337,164 +0.50(+14.45%)
Aug 20, 2018 3.650 3.650 3.400 3.460 52,676 +0.01(+0.29%)
Aug 17, 2018 3.610 3.700 3.450 3.450 30,100 -0.05(-1.53%)
Aug 16, 2018 3.560 3.650 3.503 3.503 8,503 -0.03(-0.75%)
Aug 15, 2018 3.430 3.579 3.420 3.530 11,463 -0.07(-2.07%)
Aug 14, 2018 3.500 3.650 3.500 3.605 27,501 +0.15(+4.24%)
Aug 13, 2018 3.400 3.510 3.350 3.458 112,279 +0.08(+2.31%)
Aug 10, 2018 3.500 3.520 3.300 3.380 109,400 +0.15(+4.64%)
Aug 09, 2018 3.400 3.475 3.200 3.230 142,043 -0.17(-5.00%)
Aug 08, 2018 3.500 3.550 3.400 3.400 34,264 -0.19(-5.29%)
Aug 07, 2018 3.580 3.600 3.530 3.590 15,765 -0.01(-0.14%)
Aug 06, 2018 3.690 3.690 3.590 3.595 16,880 -0.00(-0.13%)
Aug 03, 2018 3.700 3.720 3.600 3.600 38,200 -0.04(-1.23%)
Aug 02, 2018 3.710 3.750 3.580 3.645 30,909 -0.02(-0.68%)
Aug 01, 2018 3.800 3.800 3.640 3.670 44,876 +0.00(+0.00%)
Jul 31, 2018 3.665 3.800 3.665 3.670 15,752 -0.02(-0.54%)
Jul 30, 2018 3.680 3.730 3.580 3.690 10,453 -0.02(-0.54%)
Jul 27, 2018 3.720 3.790 3.700 3.710 11,200 -0.04(-1.07%)
Jul 26, 2018 3.770 3.800 3.730 3.750 33,382 -0.05(-1.32%)
Jul 25, 2018 3.770 3.840 3.760 3.800 21,218 +0.00(+0.00%)
Jul 24, 2018 3.790 3.860 3.790 3.800 24,546 -0.02(-0.52%)
Jul 23, 2018 3.860 3.910 3.810 3.820 52,249 -0.07(-1.80%)
Jul 20, 2018 3.830 3.950 3.830 3.890 11,945 +0.02(+0.52%)
Jul 19, 2018 3.960 3.990 3.840 3.870 10,156 -0.12(-3.01%)
Jul 18, 2018 3.810 4.000 3.810 3.990 20,831 +0.18(+4.72%)
Jul 17, 2018 3.800 3.880 3.800 3.810 19,643 +0.01(+0.26%)
Jul 16, 2018 3.800 3.880 3.800 3.800 6,701 -0.02(-0.52%)
Jul 13, 2018 3.800 3.820 3.750 3.820 18,151 -0.02(-0.52%)
Jul 12, 2018 3.850 3.857 3.775 3.840 8,908 +0.02(+0.52%)
Jul 11, 2018 3.880 3.960 3.741 3.820 49,919 -0.07(-1.80%)
Jul 10, 2018 3.930 3.930 3.870 3.890 13,443 -0.07(-1.77%)
Jul 09, 2018 3.950 3.960 3.925 3.960 11,763 +0.04(+1.02%)
Jul 06, 2018 3.920 3.950 3.900 3.920 7,695 -0.01(-0.25%)
Jul 05, 2018 3.880 3.940 3.810 3.930 9,182 +0.07(+1.81%)
Jul 03, 2018 3.860 3.860 3.860 0 +0.04(+1.05%)
Jul 02, 2018 3.890 3.930 3.820 3.820 6,882 -0.05(-1.29%)
Jun 29, 2018 3.740 3.910 3.740 3.870 14,079 +0.01(+0.26%)
Jun 28, 2018 3.830 3.900 3.740 3.860 22,919 -0.07(-1.78%)
Jun 27, 2018 3.980 4.000 3.860 3.930 27,867 -0.07(-1.75%)
Jun 26, 2018 4.200 4.219 3.856 4.000 23,444 -0.03(-0.74%)
Jun 25, 2018 4.000 4.070 3.875 4.030 24,232 +0.00(+0.00%)
Jun 22, 2018 4.030 4.080 3.920 4.030 46,400 -0.01(-0.25%)
Jun 21, 2018 4.170 4.170 4.040 4.040 14,059 -0.14(-3.35%)
Jun 20, 2018 4.200 4.200 4.170 4.180 16,108 +0.03(+0.72%)
Jun 19, 2018 4.120 4.220 4.100 4.150 41,650 +0.05(+1.22%)
Jun 18, 2018 4.150 4.190 4.100 4.100 52,032 -0.08(-1.91%)
Jun 15, 2018 4.200 4.110 4.180 72,023 +0.07(+1.70%)
Jun 14, 2018 3.870 4.210 3.870 4.110 147,256 +0.26(+6.61%)
Jun 13, 2018 3.890 3.890 3.810 3.855 20,294 +0.02(+0.39%)
Jun 12, 2018 3.850 3.860 3.820 3.840 35,825 -0.01(-0.26%)
Jun 11, 2018 3.860 3.890 3.800 3.850 9,596 +0.00(+0.00%)
Jun 08, 2018 3.850 3.910 3.850 3.850 49,060 +0.00(+0.00%)
Jun 07, 2018 3.740 3.850 3.740 3.850 32,828 +0.09(+2.39%)
Jun 06, 2018 3.760 3.760 29,499 -0.14(-3.59%)
Jun 05, 2018 3.830 3.970 3.830 3.900 55,407 +0.10(+2.63%)
Jun 04, 2018 3.770 3.820 3.770 3.800 31,347 -0.01(-0.26%)
Jun 01, 2018 3.810 3.890 3.640 3.810 103,754 -0.01(-0.26%)
May 31, 2018 3.860 3.930 3.780 3.820 50,367 -0.07(-1.80%)
May 30, 2018 3.810 4.000 3.810 3.890 58,130 +0.01(+0.26%)
May 29, 2018 3.750 3.920 3.750 3.880 50,091 +0.11(+2.92%)
May 25, 2018 3.770 3.770 3.770 0 +0.07(+1.89%)
May 24, 2018 3.720 3.740 3.700 3.700 1,568 -0.05(-1.33%)
May 23, 2018 3.750 3.780 3.690 3.750 13,796 -0.03(-0.79%)
May 22, 2018 3.800 3.800 3.770 3.780 42,578 -0.02(-0.53%)
May 21, 2018 3.750 3.800 3.700 3.800 54,165 +0.05(+1.33%)
May 18, 2018 3.620 3.750 3.620 3.750 19,905 +0.09(+2.46%)
May 17, 2018 3.659 3.690 3.630 3.660 5,197 -0.04(-1.08%)
May 16, 2018 3.650 3.740 3.650 3.700 13,163 +0.04(+1.09%)
May 15, 2018 3.640 3.700 3.640 3.660 10,530 -0.01(-0.27%)
May 14, 2018 3.700 3.740 3.630 3.670 10,479 -0.03(-0.81%)
May 11, 2018 3.650 3.760 3.598 3.700 34,742 -0.02(-0.54%)
May 10, 2018 3.733 3.750 3.620 3.720 65,179 -0.07(-1.85%)
May 09, 2018 3.760 3.790 3.600 3.790 11,119 +0.09(+2.43%)
May 08, 2018 3.630 3.800 3.630 3.700 6,405 +0.00(+0.00%)
May 07, 2018 3.750 3.830 3.700 3.700 4,257 -0.10(-2.63%)
May 04, 2018 3.670 3.850 3.654 3.800 12,549 -0.01(-0.26%)
May 03, 2018 3.810 3.850 3.810 3.810 16,770 -0.04(-1.04%)
May 02, 2018 3.800 3.850 3.750 3.850 14,001 +0.03(+0.79%)
May 01, 2018 3.615 3.820 3.599 3.820 14,527 +0.09(+2.41%)
Apr 30, 2018 3.630 3.760 3.550 3.730 13,330 +0.08(+2.19%)
Apr 27, 2018 3.580 3.650 3.577 3.650 19,557 +0.00(+0.00%)
Apr 26, 2018 3.650 3.680 3.650 3.650 5,356 +0.02(+0.55%)
Apr 25, 2018 3.690 3.690 3.620 3.630 7,890 -0.10(-2.68%)
Apr 24, 2018 3.759 3.770 3.640 3.730 15,461 +0.01(+0.20%)
Apr 23, 2018 3.770 3.770 3.720 3.723 13,212 -0.04(-0.99%)
Apr 20, 2018 3.780 3.780 3.710 3.760 7,761 -0.01(-0.27%)
Apr 19, 2018 3.780 3.800 3.770 3.770 5,348 +0.01(+0.27%)
Apr 18, 2018 3.590 3.800 3.580 3.760 34,829 +0.15(+4.16%)
Apr 17, 2018 3.610 3.630 3.570 3.610 8,360 +0.03(+0.84%)
Apr 16, 2018 3.630 3.670 3.510 3.580 21,174 -0.08(-2.19%)
Apr 13, 2018 3.670 3.670 3.570 3.660 2,690 +0.02(+0.55%)
Apr 12, 2018 3.660 3.670 3.618 3.640 14,861 +0.02(+0.55%)
Apr 11, 2018 3.540 3.660 3.540 3.620 21,246 +0.02(+0.56%)
Apr 10, 2018 3.540 3.600 3.540 3.600 17,226 +0.05(+1.41%)
Apr 09, 2018 3.520 3.590 3.500 3.550 19,426 +0.01(+0.28%)
Apr 06, 2018 3.550 3.560 3.470 3.540 28,568 -0.04(-1.26%)
Apr 05, 2018 3.590 3.630 3.550 3.585 11,075 -0.00(-0.14%)
Apr 04, 2018 3.555 3.590 3.520 3.590 10,093 -0.02(-0.55%)
Apr 03, 2018 3.670 3.700 3.600 3.610 14,349 -0.08(-2.17%)
Apr 02, 2018 3.700 3.710 3.540 3.690 41,658 +0.01(+0.27%)
Mar 29, 2018 3.680 3.680 3.680 0 +0.20(+5.75%)
Mar 28, 2018 3.550 3.560 3.460 3.480 16,490 -0.04(-1.14%)
Mar 27, 2018 3.650 3.678 3.480 3.520 32,099 +0.04(+1.15%)
Mar 26, 2018 3.490 3.570 3.415 3.480 72,467 -0.03(-0.85%)
Mar 23, 2018 3.460 3.588 3.460 3.510 28,843 +0.02(+0.57%)
Mar 22, 2018 3.470 3.571 3.470 3.490 27,468 -0.05(-1.41%)
Mar 21, 2018 3.490 3.590 3.490 3.540 31,157 +0.02(+0.57%)
Mar 20, 2018 3.500 3.580 3.484 3.520 26,547 -0.02(-0.56%)
Mar 19, 2018 3.620 3.620 3.490 3.540 27,104 +0.08(+2.31%)
Mar 16, 2018 3.650 3.695 3.460 3.460 181,624 -0.14(-3.89%)
Mar 15, 2018 3.570 3.630 3.550 3.600 22,193 +0.01(+0.28%)
Mar 14, 2018 3.590 3.630 3.522 3.590 15,135 +0.03(+0.84%)
Mar 13, 2018 3.570 3.640 3.510 3.560 11,580 -0.01(-0.25%)
Mar 12, 2018 3.550 3.570 3.512 3.569 12,137 +0.05(+1.39%)
Mar 09, 2018 3.510 3.580 3.506 3.520 36,290 -0.03(-0.85%)
Mar 08, 2018 3.500 3.579 3.500 3.550 19,032 +0.02(+0.57%)
Mar 07, 2018 3.590 3.530 27,661 +0.05(+1.44%)
Mar 06, 2018 3.500 3.540 3.480 3.480 41,965 +0.00(+0.00%)
Mar 05, 2018 3.480 3.520 3.440 3.480 39,634 +0.00(+0.00%)
Mar 02, 2018 3.490 3.500 3.450 3.480 27,333 +0.00(+0.00%)
Mar 01, 2018 3.520 3.520 3.430 3.480 30,368 +0.00(+0.00%)
Feb 28, 2018 3.550 3.570 3.400 3.480 107,680 -0.09(-2.52%)
Feb 27, 2018 3.600 3.600 3.560 3.570 17,806 +0.00(+0.00%)
Feb 26, 2018 3.590 3.600 3.560 3.570 52,892 -0.02(-0.56%)
Feb 23, 2018 3.600 3.600 3.560 3.590 34,589 +0.00(+0.00%)
Feb 22, 2018 3.600 3.600 3.600 3.590 49,919 +0.04(+1.12%)
Feb 21, 2018 3.600 3.600 3.550 3.550 45,869 -0.04(-1.10%)
Feb 20, 2018 3.550 3.600 3.550 3.590 48,358 +0.04(+1.13%)
Feb 16, 2018 3.550 3.550 3.550 0 -0.00(-0.05%)
Feb 15, 2018 3.550 3.590 3.520 3.552 15,896 +0.04(+1.19%)
Feb 14, 2018 3.510 3.520 3.439 3.510 49,155 +0.11(+3.24%)
Feb 13, 2018 3.380 3.400 3.300 3.400 128,561 +0.04(+1.19%)
Feb 12, 2018 3.310 3.450 3.310 3.360 108,075 +0.03(+0.90%)
Feb 09, 2018 3.390 3.440 3.270 3.330 241,419 -0.06(-1.77%)
Feb 08, 2018 3.430 3.500 3.340 3.390 59,383 -0.06(-1.74%)
Feb 07, 2018 3.440 3.510 3.430 3.450 87,833 -0.01(-0.29%)
Feb 06, 2018 3.500 3.500 3.430 3.460 92,210 -0.05(-1.32%)
Feb 05, 2018 3.550 3.550 3.550 3.506 57,150 -0.07(-2.06%)
Feb 02, 2018 3.550 3.600 3.550 3.580 60,150 +0.03(+0.85%)
Feb 01, 2018 3.600 3.600 3.550 3.550 79,078 +0.00(+0.00%)
Jan 31, 2018 3.590 3.590 3.550 3.550 26,743 -0.01(-0.28%)
Jan 30, 2018 3.550 3.600 3.550 3.560 56,114 -0.03(-0.84%)
Jan 29, 2018 3.550 3.600 3.550 3.590 78,471 +0.02(+0.56%)
Jan 26, 2018 3.550 3.680 3.530 3.570 55,919 +0.00(+0.00%)
Jan 25, 2018 3.510 3.610 3.491 3.570 153,751 +0.05(+1.42%)
Jan 24, 2018 3.526 3.570 3.500 3.520 39,409 -0.01(-0.28%)
Jan 23, 2018 3.520 3.600 3.510 3.530 34,952 +0.01(+0.28%)
Jan 22, 2018 3.580 3.637 3.510 3.520 71,822 -0.06(-1.68%)
Jan 19, 2018 3.570 3.690 3.569 3.580 12,069 -0.02(-0.53%)
Jan 18, 2018 3.600 3.600 3.575 3.599 34,392 -0.05(-1.40%)
Jan 17, 2018 3.750 3.750 3.551 3.650 162,105 -0.08(-2.14%)
Jan 16, 2018 3.800 3.800 3.710 3.730 67,733 -0.08(-2.10%)
Jan 12, 2018 3.810 3.810 3.810 0 +0.09(+2.42%)
Jan 11, 2018 3.639 3.740 3.590 3.720 75,934 +0.12(+3.36%)
Jan 10, 2018 3.530 3.600 3.500 3.599 52,638 +0.04(+1.09%)
Jan 09, 2018 3.558 3.570 3.480 3.560 52,908 -0.01(-0.28%)
Jan 08, 2018 3.620 3.640 3.530 3.570 73,060 -0.05(-1.38%)
Jan 05, 2018 3.620 3.620 3.590 3.620 112,403 +0.00(+0.00%)
Jan 04, 2018 3.620 3.620 3.500 3.620 189,437 +0.04(+1.12%)
Jan 03, 2018 3.500 3.640 3.500 3.580 728,343 +0.08(+2.29%)
Jan 02, 2018 3.550 3.650 3.500 3.500 100,149 -0.05(-1.41%)
Dec 29, 2017 3.550 3.550 3.550 0 +0.05(+1.43%)
Dec 28, 2017 3.560 3.560 3.400 3.500 57,180 +0.02(+0.57%)
Dec 27, 2017 3.464 3.520 3.464 3.480 146,399 +0.06(+1.75%)
Dec 26, 2017 3.440 3.530 3.420 3.420 80,204 -0.09(-2.56%)
Dec 22, 2017 3.520 3.520 3.360 3.510 70,806 +0.02(+0.45%)
Dec 21, 2017 3.430 3.540 3.430 3.494 37,334 +0.04(+1.18%)
Dec 20, 2017 3.400 3.500 3.340 3.454 55,220 +0.05(+1.57%)
Dec 19, 2017 3.500 3.510 3.400 3.400 96,629 -0.10(-2.86%)
Dec 18, 2017 3.480 3.540 3.480 3.500 26,528 +0.02(+0.57%)
Dec 15, 2017 3.515 3.530 3.480 3.480 41,678 -0.04(-1.14%)
Dec 14, 2017 3.510 3.600 3.510 3.520 36,755 -0.08(-2.22%)
Dec 13, 2017 3.540 3.640 3.530 3.600 187,132 +0.04(+1.12%)
Dec 12, 2017 3.600 3.600 3.500 3.560 80,667 -0.04(-1.11%)
Dec 11, 2017 3.620 3.630 3.595 3.600 24,468 -0.01(-0.28%)
Dec 08, 2017 3.620 3.620 3.600 3.610 13,397 +0.00(+0.00%)
Dec 07, 2017 3.620 3.620 3.600 3.610 18,958 +0.00(+0.00%)
Dec 06, 2017 3.640 3.660 3.610 3.610 23,759 -0.07(-1.90%)
Dec 05, 2017 3.600 3.680 3.600 3.680 110,818 +0.07(+1.94%)
Dec 04, 2017 3.740 3.740 3.600 3.610 147,501 -0.14(-3.73%)
Dec 01, 2017 3.590 3.790 3.590 3.750 62,570 +0.10(+2.74%)
Nov 30, 2017 3.669 3.674 3.630 3.650 27,874 +0.01(+0.27%)
Nov 29, 2017 3.650 3.680 3.630 3.640 20,374 -0.03(-0.82%)
Nov 28, 2017 3.680 3.850 3.670 3.670 33,748 -0.04(-1.08%)
Nov 27, 2017 3.930 3.940 3.700 3.710 131,289 -0.21(-5.36%)
Nov 24, 2017 3.940 3.950 3.870 3.920 9,424 +0.03(+0.77%)
Nov 22, 2017 3.910 3.930 3.870 3.890 10,436 -0.02(-0.51%)
Nov 21, 2017 3.920 3.920 3.830 3.910 28,837 +0.05(+1.30%)
Nov 20, 2017 3.880 3.890 3.840 3.860 17,574 +0.00(+0.00%)
Nov 17, 2017 3.700 3.900 3.700 3.860 23,584 +0.15(+4.18%)
Nov 16, 2017 3.780 3.780 3.650 3.705 110,193 -0.08(-2.24%)
Nov 15, 2017 3.850 3.850 3.690 3.790 28,544 +0.03(+0.80%)
Nov 14, 2017 3.650 3.850 3.650 3.760 74,537 +0.07(+1.90%)
Nov 13, 2017 3.880 3.922 3.630 3.690 114,017 -0.19(-4.90%)
Nov 10, 2017 3.920 3.980 3.880 3.880 18,730 -0.04(-1.02%)
Nov 09, 2017 3.975 3.975 3.890 3.920 44,985 -0.07(-1.75%)
Nov 08, 2017 4.050 4.200 3.990 3.990 22,864 -0.10(-2.56%)
Nov 07, 2017 4.190 4.190 4.075 4.095 40,474 -0.06(-1.33%)
Nov 06, 2017 4.000 4.150 3.925 4.150 104,646 +0.16(+4.01%)
Nov 03, 2017 4.050 4.100 3.900 3.990 65,035 -0.03(-0.75%)
Nov 02, 2017 4.010 4.090 3.990 4.020 8,099 +0.01(+0.25%)
Nov 01, 2017 4.030 4.100 3.980 4.010 10,841 -0.04(-0.99%)
Oct 31, 2017 4.100 4.100 3.961 4.050 48,186 +0.01(+0.27%)
Oct 30, 2017 4.010 4.050 3.980 4.039 11,410 +0.05(+1.23%)
Oct 27, 2017 3.950 3.990 3.851 3.990 34,138 +0.10(+2.57%)
Oct 26, 2017 3.960 4.000 3.880 3.890 28,222 -0.11(-2.75%)
Oct 25, 2017 4.078 4.078 4.000 4.000 12,982 -0.03(-0.74%)
Oct 24, 2017 4.130 4.150 4.010 4.030 40,329 -0.12(-2.89%)
Oct 23, 2017 4.150 4.200 4.010 4.150 13,273 -0.03(-0.72%)
Oct 20, 2017 4.200 4.265 4.175 4.180 35,585 -0.02(-0.48%)
Oct 19, 2017 4.240 4.260 4.139 4.200 4,335 -0.09(-2.10%)
Oct 18, 2017 4.085 4.290 4.085 4.290 11,418 +0.13(+3.12%)
Oct 17, 2017 4.170 4.210 4.130 4.160 24,905 +0.06(+1.46%)
Oct 16, 2017 4.230 4.250 4.100 4.100 81,363 -0.23(-5.29%)
Oct 13, 2017 4.130 4.350 4.130 4.329 39,786 +0.18(+4.32%)
Oct 12, 2017 4.120 4.200 4.090 4.150 26,626 +0.03(+0.73%)
Oct 11, 2017 4.050 4.150 4.050 4.120 27,300 +0.04(+0.98%)
Oct 10, 2017 4.060 4.110 4.040 4.080 48,007 -0.01(-0.24%)
Oct 09, 2017 4.110 4.250 4.090 4.090 18,139 -0.05(-1.21%)
Oct 06, 2017 4.000 4.200 4.000 4.140 41,219 +0.17(+4.28%)
Oct 05, 2017 3.900 4.030 3.900 3.970 51,770 +0.09(+2.32%)
Oct 04, 2017 3.890 3.960 3.880 3.880 172,195 +0.04(+1.04%)
Oct 03, 2017 3.960 3.960 3.800 3.840 138,902 -0.06(-1.54%)
Oct 02, 2017 3.815 3.940 3.750 3.900 25,166 +0.07(+1.83%)
Sep 29, 2017 3.939 3.960 3.810 3.830 32,794 -0.11(-2.79%)
Sep 28, 2017 3.920 3.980 3.890 3.940 23,303 +0.05(+1.29%)
Sep 27, 2017 3.940 3.980 3.760 3.890 19,250 +0.03(+0.78%)
Sep 26, 2017 3.790 3.960 3.780 3.860 34,746 +0.03(+0.78%)
Sep 25, 2017 3.900 3.910 3.760 3.830 44,579 -0.06(-1.54%)
Sep 22, 2017 3.920 4.020 3.780 3.890 25,366 +0.10(+2.64%)
Sep 21, 2017 3.840 3.845 3.750 3.790 12,083 +0.00(+0.00%)
Sep 20, 2017 3.860 3.950 3.650 3.790 46,362 -0.10(-2.57%)
Sep 19, 2017 4.000 4.018 3.818 3.890 43,833 -0.08(-2.02%)
Sep 18, 2017 4.000 4.050 3.920 3.970 101,088 +0.02(+0.51%)
Sep 15, 2017 3.750 4.000 3.740 3.950 113,624 +0.18(+4.77%)
Sep 14, 2017 3.700 3.830 3.648 3.770 42,800 +0.01(+0.27%)
Sep 13, 2017 3.650 3.850 3.650 3.760 62,602 +0.08(+2.17%)
Sep 12, 2017 3.630 3.730 3.600 3.680 31,903 -0.03(-0.81%)
Sep 11, 2017 3.610 3.770 3.540 3.710 106,799 +0.04(+1.09%)
Sep 08, 2017 3.600 3.730 3.540 3.670 55,594 +0.02(+0.55%)
Sep 07, 2017 3.810 3.810 3.640 3.650 51,653 -0.12(-3.18%)
Sep 06, 2017 3.670 3.800 3.640 3.770 89,954 +0.13(+3.57%)
Sep 05, 2017 3.670 3.670 3.550 3.640 89,408 +0.02(+0.55%)
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.