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

Dynagas Lng Partners LP (NY: DLNG )

3.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 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, 2016 10.87 10.96 10.70 10.81 100,525 -0.07(-0.68%)
Aug 30, 2016 10.87 11.06 10.80 10.89 78,179 +0.02(+0.20%)
Aug 29, 2016 10.82 10.90 10.73 10.87 123,478 +0.12(+1.10%)
Aug 26, 2016 10.89 10.89 10.69 10.75 83,418 -0.04(-0.41%)
Aug 25, 2016 10.78 10.92 10.69 10.79 91,501 -0.08(-0.75%)
Aug 24, 2016 11.04 11.10 10.79 10.87 80,159 -0.15(-1.34%)
Aug 23, 2016 10.92 11.11 10.92 11.02 77,494 +0.11(+1.01%)
Aug 22, 2016 10.91 11.13 10.79 10.91 140,311 -0.08(-0.74%)
Aug 19, 2016 11.07 11.09 10.90 10.99 66,224 -0.06(-0.53%)
Aug 18, 2016 11.09 11.14 10.94 11.05 108,939 +0.06(+0.54%)
Aug 17, 2016 11.24 11.24 10.90 10.99 90,919 -0.24(-2.16%)
Aug 16, 2016 11.20 11.27 11.08 11.23 85,661 +0.05(+0.46%)
Aug 15, 2016 10.91 11.28 10.91 11.18 179,458 +0.20(+1.81%)
Aug 12, 2016 10.89 11.04 10.88 10.98 72,752 +0.04(+0.40%)
Aug 11, 2016 10.95 11.04 10.86 10.94 112,449 +0.07(+0.68%)
Aug 10, 2016 10.93 10.93 10.77 10.87 94,532 +0.04(+0.34%)
Aug 09, 2016 11.09 11.13 10.75 10.83 192,549 -0.17(-1.54%)
Aug 08, 2016 10.58 11.06 10.54 11.00 413,525 +0.55(+5.29%)
Aug 05, 2016 10.16 10.46 10.15 10.45 133,779 +0.33(+3.28%)
Aug 04, 2016 10.16 10.28 10.05 10.11 100,671 -0.04(-0.36%)
Aug 03, 2016 9.878 10.16 9.848 10.15 60,183 +0.19(+1.92%)
Aug 02, 2016 10.09 10.17 9.870 9.959 107,472 -0.13(-1.31%)
Aug 01, 2016 10.39 10.41 9.948 10.09 235,116 -0.32(-3.11%)
Jul 29, 2016 10.26 10.47 10.10 10.42 290,731 +0.52(+5.21%)
Jul 28, 2016 9.966 10.06 9.745 9.900 159,367 -0.05(-0.52%)
Jul 27, 2016 10.03 10.22 9.760 9.951 240,961 -0.10(-1.03%)
Jul 26, 2016 10.24 10.28 10.00 10.05 125,862 -0.18(-1.73%)
Jul 25, 2016 10.30 10.46 10.17 10.23 119,349 -0.07(-0.64%)
Jul 22, 2016 10.25 10.54 10.25 10.30 90,886 +0.01(+0.07%)
Jul 21, 2016 10.44 10.55 10.25 10.29 122,262 -0.11(-1.06%)
Jul 20, 2016 10.38 10.49 10.29 10.40 81,034 +0.02(+0.21%)
Jul 19, 2016 10.50 10.54 10.35 10.38 139,497 -0.11(-1.05%)
Jul 18, 2016 10.40 10.59 10.38 10.49 91,044 +0.07(+0.71%)
Jul 15, 2016 10.30 10.45 10.25 10.42 72,733 +0.09(+0.86%)
Jul 14, 2016 10.47 10.49 10.28 10.33 104,555 -0.10(-0.99%)
Jul 13, 2016 10.54 10.59 10.36 10.43 92,276 -0.09(-0.84%)
Jul 12, 2016 10.40 10.54 10.36 10.52 140,390 +0.26(+2.51%)
Jul 11, 2016 10.36 10.59 10.22 10.26 132,204 +0.01(+0.07%)
Jul 08, 2016 10.25 10.45 10.53 10.25 167,040 +0.03(+0.31%)
Jul 07, 2016 10.24 10.44 10.13 10.22 242,237 +0.04(+0.42%)
Jul 06, 2016 10.29 10.55 10.11 10.18 339,115 +0.00(+0.00%)
Jul 05, 2016 9.858 10.28 9.858 10.18 332,583 +0.26(+2.60%)
Jul 01, 2016 9.793 9.922 9.922 9.922 201,718 +0.16(+1.61%)
Jun 30, 2016 9.636 9.765 9.314 9.765 125,922 +0.17(+1.79%)
Jun 29, 2016 9.500 9.750 9.389 9.593 222,041 +0.21(+2.21%)
Jun 28, 2016 9.228 9.536 9.228 9.385 171,602 +0.38(+4.21%)
Jun 27, 2016 9.300 9.589 8.870 9.006 370,529 -0.57(-5.97%)
Jun 24, 2016 9.300 9.772 9.271 9.579 145,524 -0.21(-2.19%)
Jun 23, 2016 9.922 9.979 9.621 9.793 191,125 +0.14(+1.41%)
Jun 22, 2016 10.08 10.08 9.657 9.657 139,216 -0.34(-3.43%)
Jun 21, 2016 9.800 10.04 9.643 10.00 127,839 +0.23(+2.34%)
Jun 20, 2016 10.17 10.17 9.714 9.772 135,052 -0.34(-3.33%)
Jun 17, 2016 9.879 10.29 9.800 10.11 181,405 +0.31(+3.21%)
Jun 16, 2016 9.700 9.879 9.443 9.793 168,616 +0.09(+0.96%)
Jun 15, 2016 9.550 9.815 9.385 9.700 119,248 +0.22(+2.34%)
Jun 14, 2016 9.657 9.768 9.300 9.478 233,884 -0.25(-2.57%)
Jun 13, 2016 9.829 10.01 9.664 9.729 116,197 -0.21(-2.16%)
Jun 10, 2016 10.01 10.04 9.772 9.943 170,794 -0.19(-1.84%)
Jun 09, 2016 10.08 10.30 10.01 10.13 158,795 -0.08(-0.77%)
Jun 08, 2016 10.19 10.37 10.12 10.21 94,563 +0.09(+0.92%)
Jun 07, 2016 10.22 10.33 10.06 10.12 165,473 -0.09(-0.91%)
Jun 06, 2016 10.00 10.25 9.822 10.21 254,783 +0.38(+3.86%)
Jun 03, 2016 9.800 9.958 9.697 9.829 211,572 +0.09(+0.88%)
Jun 02, 2016 10.09 10.34 9.664 9.743 318,065 -0.48(-4.69%)
Jun 01, 2016 10.04 10.29 9.979 10.22 135,106 +0.00(+0.00%)
May 31, 2016 10.07 10.34 10.02 10.22 135,236 +0.15(+1.49%)
May 27, 2016 9.900 10.07 10.07 10.07 133,221 +0.09(+0.93%)
May 26, 2016 10.01 10.15 9.829 9.979 163,144 +0.04(+0.43%)
May 25, 2016 9.800 10.27 9.779 9.936 221,472 +0.14(+1.39%)
May 24, 2016 9.908 10.00 9.657 9.800 234,652 -0.07(-0.72%)
May 23, 2016 9.865 9.936 9.557 9.872 247,039 -0.07(-0.72%)
May 20, 2016 9.807 10.08 9.807 9.943 226,190 +0.14(+1.39%)
May 19, 2016 9.765 10.12 9.602 9.807 384,669 +0.02(+0.22%)
May 18, 2016 10.80 10.80 9.750 9.786 591,511 +0.28(+2.93%)
May 17, 2016 9.464 9.793 9.443 9.507 175,559 +0.04(+0.38%)
May 16, 2016 9.335 9.528 9.263 9.471 158,302 +0.18(+1.92%)
May 13, 2016 9.300 9.614 9.200 9.292 141,475 -0.11(-1.22%)
May 12, 2016 9.822 9.872 9.300 9.407 324,373 -0.29(-2.95%)
May 11, 2016 9.486 9.992 9.328 9.693 190,676 +0.21(+2.26%)
May 10, 2016 9.085 9.493 9.028 9.478 303,386 +0.37(+4.08%)
May 09, 2016 9.335 9.393 8.843 9.106 357,746 -0.20(-2.15%)
May 06, 2016 9.228 9.500 9.157 9.307 160,252 -0.04(-0.46%)
May 05, 2016 9.621 9.793 9.300 9.350 183,436 -0.21(-2.24%)
May 04, 2016 9.643 9.829 9.521 9.564 137,753 -0.14(-1.40%)
May 03, 2016 10.17 10.17 9.221 9.700 744,211 -0.56(-5.49%)
May 02, 2016 10.74 10.74 10.08 10.26 518,006 -0.62(-5.68%)
Apr 29, 2016 10.91 10.92 10.42 10.88 418,769 +0.03(+0.32%)
Apr 28, 2016 10.74 10.91 10.58 10.85 325,355 +0.10(+0.91%)
Apr 27, 2016 10.55 10.76 10.42 10.75 568,093 +0.24(+2.31%)
Apr 26, 2016 10.72 10.72 10.31 10.51 297,384 -0.23(-2.14%)
Apr 25, 2016 10.71 10.74 10.46 10.74 276,711 +0.03(+0.32%)
Apr 22, 2016 10.12 10.70 10.10 10.70 538,221 +0.75(+7.54%)
Apr 21, 2016 10.10 10.21 9.951 9.951 312,039 -0.17(-1.65%)
Apr 20, 2016 10.20 10.38 10.03 10.12 519,438 -0.03(-0.27%)
Apr 19, 2016 10.08 10.35 9.798 10.15 616,258 +0.13(+1.32%)
Apr 18, 2016 9.242 10.03 9.214 10.01 460,214 +0.60(+6.43%)
Apr 15, 2016 9.555 9.583 9.214 9.409 355,073 -0.19(-1.96%)
Apr 14, 2016 9.784 9.847 9.416 9.596 490,013 -0.19(-1.92%)
Apr 13, 2016 9.548 9.986 9.353 9.784 756,984 +0.44(+4.76%)
Apr 12, 2016 8.846 9.339 8.655 9.339 662,892 +0.72(+8.39%)
Apr 11, 2016 8.269 9.016 8.269 8.617 1,267,743 +0.62(+7.73%)
Apr 08, 2016 7.887 8.019 7.651 7.998 420,750 +0.36(+4.73%)
Apr 07, 2016 7.804 7.804 7.512 7.637 402,914 -0.15(-1.96%)
Apr 06, 2016 7.720 7.817 7.595 7.790 399,610 +0.14(+1.82%)
Apr 05, 2016 7.790 7.821 7.512 7.651 410,462 -0.15(-1.96%)
Apr 04, 2016 7.991 8.172 7.720 7.804 434,341 -0.13(-1.66%)
Apr 01, 2016 7.963 8.290 7.720 7.936 817,321 +0.01(+0.18%)
Mar 31, 2016 6.879 8.054 6.789 7.922 1,046,993 +1.24(+18.50%)
Mar 30, 2016 6.546 6.817 6.546 6.685 200,765 +0.24(+3.78%)
Mar 29, 2016 6.275 6.511 6.191 6.442 116,622 +0.03(+0.54%)
Mar 28, 2016 6.372 6.469 6.171 6.407 83,124 +0.08(+1.21%)
Mar 24, 2016 6.435 6.330 6.330 6.330 199,600 -0.10(-1.62%)
Mar 23, 2016 6.588 6.588 6.358 6.435 172,133 -0.17(-2.53%)
Mar 22, 2016 6.518 6.650 6.476 6.601 139,376 +0.06(+0.85%)
Mar 21, 2016 6.622 6.713 6.511 6.546 116,538 -0.01(-0.11%)
Mar 18, 2016 6.768 6.879 6.546 6.553 471,858 -0.22(-3.18%)
Mar 17, 2016 6.768 6.879 6.678 6.768 105,651 +0.11(+1.67%)
Mar 16, 2016 6.720 6.740 6.574 6.657 124,775 -0.08(-1.24%)
Mar 15, 2016 6.886 6.886 6.650 6.740 99,640 -0.17(-2.41%)
Mar 14, 2016 6.692 6.956 6.657 6.907 130,109 +0.13(+1.95%)
Mar 11, 2016 6.706 6.928 6.601 6.775 179,892 +0.17(+2.63%)
Mar 10, 2016 6.789 6.789 6.546 6.601 181,371 -0.15(-2.26%)
Mar 09, 2016 6.859 6.859 6.678 6.754 120,917 +0.03(+0.41%)
Mar 08, 2016 7.192 7.192 6.546 6.727 200,865 -0.42(-5.84%)
Mar 07, 2016 6.872 7.366 6.782 7.143 374,076 +0.39(+5.76%)
Mar 04, 2016 7.018 7.069 6.574 6.754 463,076 -0.24(-3.38%)
Mar 03, 2016 6.671 7.088 6.608 6.991 245,149 +0.32(+4.79%)
Mar 02, 2016 6.323 6.671 6.323 6.671 274,058 +0.25(+3.90%)
Mar 01, 2016 6.671 6.671 6.261 6.421 189,251 -0.03(-0.54%)
Feb 29, 2016 6.282 6.705 6.254 6.456 286,922 +0.24(+3.80%)
Feb 26, 2016 6.317 6.323 6.011 6.219 139,792 +0.05(+0.79%)
Feb 25, 2016 6.143 6.178 5.914 6.171 78,701 +0.13(+2.07%)
Feb 24, 2016 5.907 6.122 5.907 6.046 203,268 +0.07(+1.16%)
Feb 23, 2016 6.261 6.386 5.955 5.976 209,621 -0.38(-5.91%)
Feb 22, 2016 6.094 6.422 6.011 6.351 267,059 +0.26(+4.22%)
Feb 19, 2016 6.025 6.115 5.914 6.094 110,102 +0.01(+0.11%)
Feb 18, 2016 6.553 6.601 5.927 6.087 257,530 -0.41(-6.31%)
Feb 17, 2016 6.087 6.636 6.087 6.497 206,837 +0.46(+7.59%)
Feb 16, 2016 5.761 6.219 5.761 6.039 166,173 +0.37(+6.50%)
Feb 12, 2016 5.559 5.670 5.670 5.670 151,534 +0.33(+6.25%)
Feb 11, 2016 5.399 5.399 4.906 5.337 380,388 -0.28(-4.95%)
Feb 10, 2016 5.636 5.907 5.524 5.615 93,045 -0.15(-2.65%)
Feb 09, 2016 5.886 5.886 5.316 5.768 387,063 -0.08(-1.43%)
Feb 08, 2016 6.073 6.254 5.573 5.851 141,095 -0.46(-7.27%)
Feb 05, 2016 6.442 6.608 6.122 6.310 59,717 -0.03(-0.55%)
Feb 04, 2016 6.476 6.567 6.316 6.344 89,680 -0.01(-0.11%)
Feb 03, 2016 6.852 6.852 6.032 6.351 140,075 +0.11(+1.81%)
Feb 02, 2016 6.371 6.439 6.172 6.238 150,306 -0.24(-3.69%)
Feb 01, 2016 6.656 6.769 6.311 6.477 254,773 -0.18(-2.69%)
Jan 29, 2016 6.723 6.995 6.577 6.656 251,505 +0.11(+1.72%)
Jan 28, 2016 6.291 6.774 6.285 6.544 264,964 +0.31(+4.89%)
Jan 27, 2016 6.066 6.364 5.973 6.238 596,509 +0.17(+2.84%)
Jan 26, 2016 6.099 6.145 5.820 6.066 161,158 +0.13(+2.12%)
Jan 25, 2016 5.940 6.039 5.674 5.940 232,008 -0.07(-1.11%)
Jan 22, 2016 5.654 6.059 5.515 6.006 385,357 +0.90(+17.53%)
Jan 21, 2016 4.659 5.396 4.659 5.110 269,591 +0.39(+8.30%)
Jan 20, 2016 4.878 4.971 4.447 4.719 496,377 -0.17(-3.40%)
Jan 19, 2016 4.977 5.409 4.805 4.885 430,717 +0.03(+0.68%)
Jan 15, 2016 4.851 4.851 4.851 4.851 249,225 -0.21(-4.07%)
Jan 14, 2016 4.685 5.093 4.543 5.057 202,710 +0.50(+11.08%)
Jan 13, 2016 5.157 5.296 4.490 4.553 268,141 -0.42(-8.53%)
Jan 12, 2016 5.469 5.541 4.612 4.977 474,649 -0.39(-7.29%)
Jan 11, 2016 5.933 5.938 5.269 5.369 413,458 -0.64(-10.71%)
Jan 08, 2016 5.940 6.086 5.641 6.013 193,062 +0.11(+1.80%)
Jan 07, 2016 5.999 6.033 5.668 5.907 272,190 -0.09(-1.55%)
Jan 06, 2016 6.185 6.185 5.847 5.999 284,813 -0.27(-4.34%)
Jan 05, 2016 6.471 6.610 6.225 6.272 215,783 -0.19(-2.98%)
Jan 04, 2016 6.550 6.728 6.325 6.464 300,178 +0.03(+0.41%)
Dec 31, 2015 5.873 6.437 6.437 6.437 377,002 +0.48(+8.02%)
Dec 30, 2015 5.973 6.174 5.847 5.960 352,093 -0.13(-2.18%)
Dec 29, 2015 6.245 6.457 5.976 6.092 273,263 -0.11(-1.82%)
Dec 28, 2015 6.537 6.617 6.019 6.205 447,028 -0.35(-5.27%)
Dec 24, 2015 6.351 6.550 6.550 6.550 602,269 +0.29(+4.56%)
Dec 23, 2015 6.199 6.311 5.966 6.265 580,963 +0.25(+4.08%)
Dec 22, 2015 5.807 6.129 5.807 6.019 561,418 +0.21(+3.66%)
Dec 21, 2015 5.893 6.583 5.747 5.807 713,172 +0.50(+9.51%)
Dec 18, 2015 5.747 5.933 5.177 5.303 527,701 -0.44(-7.74%)
Dec 17, 2015 6.391 6.411 5.442 5.747 494,628 -0.64(-10.07%)
Dec 16, 2015 6.610 6.783 6.371 6.391 240,620 -0.03(-0.52%)
Dec 15, 2015 6.617 6.743 6.411 6.424 239,444 -0.01(-0.21%)
Dec 14, 2015 6.842 6.844 6.212 6.437 227,807 -0.17(-2.61%)
Dec 11, 2015 7.088 7.088 6.603 6.610 138,107 -0.37(-5.23%)
Dec 10, 2015 6.802 7.161 6.670 6.975 174,305 +0.16(+2.34%)
Dec 09, 2015 7.167 7.891 6.670 6.816 435,962 -0.24(-3.39%)
Dec 08, 2015 7.048 7.287 6.749 7.055 206,060 +0.01(+0.19%)
Dec 07, 2015 7.367 7.493 6.902 7.041 247,913 -0.33(-4.50%)
Dec 04, 2015 7.765 7.765 7.340 7.373 211,076 -0.38(-4.88%)
Dec 03, 2015 8.223 8.256 7.665 7.752 188,686 -0.31(-3.79%)
Dec 02, 2015 8.123 8.183 7.639 8.057 241,106 -0.17(-2.02%)
Dec 01, 2015 8.561 8.577 8.156 8.223 73,521 -0.21(-2.44%)
Nov 30, 2015 8.820 8.853 8.309 8.428 132,179 -0.14(-1.63%)
Nov 27, 2015 8.720 8.797 8.495 8.568 53,908 +0.08(+0.94%)
Nov 25, 2015 8.375 8.488 8.488 8.488 111,955 +0.11(+1.35%)
Nov 24, 2015 8.349 8.467 8.322 8.375 66,570 +0.04(+0.48%)
Nov 23, 2015 8.535 8.535 8.296 8.336 118,921 -0.21(-2.41%)
Nov 20, 2015 9.205 9.225 8.528 8.541 86,617 -0.56(-6.13%)
Nov 19, 2015 8.800 9.291 8.694 9.099 100,570 +0.01(+0.15%)
Nov 18, 2015 9.404 9.590 8.953 9.085 84,917 -0.18(-1.93%)
Nov 17, 2015 9.187 9.384 9.187 9.265 78,328 -0.05(-0.57%)
Nov 16, 2015 9.178 9.358 9.105 9.318 66,731 +0.31(+3.46%)
Nov 13, 2015 8.621 9.218 8.488 9.006 90,298 +0.33(+3.83%)
Nov 12, 2015 8.946 8.946 8.024 8.674 166,589 -0.27(-2.97%)
Nov 11, 2015 9.523 9.523 8.847 8.939 73,170 -0.35(-3.72%)
Nov 10, 2015 9.563 9.570 9.258 9.285 99,981 -0.26(-2.71%)
Nov 09, 2015 9.623 9.623 9.365 9.543 132,961 +0.18(+1.91%)
Nov 06, 2015 8.946 9.371 8.946 9.364 89,350 +0.16(+1.73%)
Nov 05, 2015 9.258 9.299 9.012 9.205 51,904 -0.13(-1.42%)
Nov 04, 2015 9.311 9.402 9.152 9.338 111,568 -0.07(-0.71%)
Nov 03, 2015 9.377 9.583 9.358 9.404 51,115 +0.05(+0.59%)
Nov 02, 2015 9.085 9.443 9.085 9.349 131,977 +0.22(+2.40%)
Oct 30, 2015 9.059 9.137 8.924 9.130 48,869 +0.17(+1.87%)
Oct 29, 2015 8.976 9.111 8.956 8.963 36,253 +0.04(+0.43%)
Oct 28, 2015 9.207 9.536 8.789 8.924 322,347 -0.13(-1.42%)
Oct 27, 2015 9.491 9.491 9.034 9.053 44,796 -0.37(-3.96%)
Oct 26, 2015 9.021 9.491 8.988 9.427 44,481 +0.44(+4.95%)
Oct 23, 2015 9.021 9.140 8.796 8.982 54,597 -0.04(-0.43%)
Oct 22, 2015 9.472 9.620 9.021 9.021 98,259 -0.44(-4.70%)
Oct 21, 2015 9.626 9.626 9.362 9.465 187,893 -0.12(-1.21%)
Oct 20, 2015 9.568 9.665 9.465 9.581 101,520 +0.03(+0.34%)
Oct 19, 2015 9.555 9.620 9.446 9.549 43,943 -0.03(-0.27%)
Oct 16, 2015 8.956 9.594 8.956 9.575 231,553 +0.55(+6.07%)
Oct 15, 2015 9.175 9.323 8.937 9.027 90,999 -0.19(-2.03%)
Oct 14, 2015 9.278 9.278 9.059 9.214 54,405 -0.08(-0.83%)
Oct 13, 2015 9.356 9.432 9.195 9.291 33,198 -0.21(-2.17%)
Oct 12, 2015 9.575 9.575 9.343 9.497 87,364 +0.01(+0.14%)
Oct 09, 2015 9.536 9.600 9.278 9.485 52,424 +0.03(+0.34%)
Oct 08, 2015 9.349 9.665 9.253 9.452 100,187 +0.19(+2.09%)
Oct 07, 2015 9.001 9.343 9.001 9.259 106,072 +0.39(+4.36%)
Oct 06, 2015 9.079 9.343 8.666 8.872 121,840 -0.16(-1.78%)
Oct 05, 2015 8.847 9.304 8.847 9.034 129,430 +0.45(+5.26%)
Oct 02, 2015 8.847 8.988 8.518 8.582 107,550 -0.26(-2.92%)
Oct 01, 2015 8.763 8.976 8.763 8.840 69,172 +0.27(+3.16%)
Sep 30, 2015 8.518 8.705 8.293 8.570 55,220 +0.32(+3.83%)
Sep 29, 2015 8.563 8.608 8.222 8.254 87,959 -0.12(-1.46%)
Sep 28, 2015 8.698 9.323 8.318 8.376 222,790 -0.30(-3.49%)
Sep 25, 2015 8.795 8.853 8.608 8.679 70,212 +0.11(+1.28%)
Sep 24, 2015 8.827 8.827 8.428 8.570 88,306 -0.38(-4.25%)
Sep 23, 2015 9.072 9.207 8.647 8.950 128,812 -0.16(-1.77%)
Sep 22, 2015 9.253 9.317 9.053 9.111 89,106 -0.02(-0.21%)
Sep 21, 2015 9.046 9.214 8.860 9.130 118,123 +0.09(+1.00%)
Sep 18, 2015 8.821 9.298 8.705 9.040 57,335 +0.01(+0.07%)
Sep 17, 2015 8.879 9.207 8.795 9.034 59,120 +0.11(+1.23%)
Sep 16, 2015 8.183 9.336 8.183 8.924 98,233 +0.73(+8.88%)
Sep 15, 2015 8.009 8.698 7.932 8.196 152,111 +0.18(+2.25%)
Sep 14, 2015 8.338 8.434 7.925 8.015 121,324 -0.32(-3.86%)
Sep 11, 2015 8.479 8.563 8.280 8.338 71,357 -0.41(-4.64%)
Sep 10, 2015 9.027 9.059 8.505 8.744 137,935 -0.30(-3.28%)
Sep 09, 2015 9.517 9.517 9.040 9.040 51,051 -0.36(-3.84%)
Sep 08, 2015 9.369 9.639 9.349 9.401 49,833 +0.05(+0.48%)
Sep 04, 2015 9.414 9.356 9.356 9.356 31,350 +0.02(+0.21%)
Sep 03, 2015 9.504 9.691 9.227 9.336 95,806 +0.03(+0.28%)
Sep 02, 2015 9.729 9.729 9.072 9.311 238,194 -0.25(-2.63%)
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.