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

GNC Holdings Inc (NY: GNC )

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 3.100 3.100 3.100 0 +0.05(+1.64%)
Aug 30, 2018 3.060 3.130 3.030 3.050 960,319 +0.00(+0.00%)
Aug 29, 2018 3.130 3.140 3.040 3.050 995,953 -0.08(-2.56%)
Aug 28, 2018 3.100 3.220 3.040 3.130 1,400,251 +0.05(+1.62%)
Aug 27, 2018 3.260 3.280 3.060 3.080 1,697,007 -0.11(-3.45%)
Aug 24, 2018 3.250 3.270 3.150 3.190 759,900 -0.08(-2.45%)
Aug 23, 2018 3.160 3.325 3.134 3.270 1,799,128 +0.09(+2.83%)
Aug 22, 2018 3.190 3.210 3.130 3.180 550,052 +0.05(+1.59%)
Aug 21, 2018 3.130 3.215 3.119 3.130 992,622 +0.00(+0.00%)
Aug 20, 2018 3.080 3.140 3.030 3.130 1,312,387 +0.09(+2.96%)
Aug 17, 2018 3.000 3.090 2.950 3.040 1,045,500 +0.02(+0.66%)
Aug 16, 2018 2.990 3.060 2.920 3.020 1,222,422 +0.06(+2.03%)
Aug 15, 2018 2.960 2.980 2.780 2.960 2,047,231 -0.01(-0.34%)
Aug 14, 2018 2.990 3.020 2.880 2.970 1,965,875 -0.01(-0.34%)
Aug 13, 2018 3.070 3.070 2.940 2.980 2,175,763 -0.07(-2.30%)
Aug 10, 2018 3.080 3.120 3.020 3.050 1,189,700 -0.04(-1.29%)
Aug 09, 2018 3.110 3.220 3.090 3.090 1,369,108 -0.02(-0.64%)
Aug 08, 2018 3.050 3.180 3.010 3.110 2,141,713 +0.10(+3.32%)
Aug 07, 2018 3.070 3.080 2.970 3.010 1,134,928 -0.02(-0.66%)
Aug 06, 2018 3.060 3.060 3.010 3.030 1,138,434 -0.02(-0.66%)
Aug 03, 2018 3.090 3.130 3.015 3.050 1,285,900 -0.02(-0.65%)
Aug 02, 2018 3.100 3.100 3.005 3.070 1,304,273 -0.03(-0.97%)
Aug 01, 2018 3.160 3.160 2.990 3.100 1,865,785 -0.08(-2.52%)
Jul 31, 2018 3.020 3.220 2.950 3.180 2,796,925 +0.16(+5.30%)
Jul 30, 2018 3.060 3.160 3.010 3.020 1,906,878 -0.04(-1.31%)
Jul 27, 2018 3.280 3.310 3.010 3.060 2,893,300 -0.22(-6.71%)
Jul 26, 2018 3.450 3.680 3.170 3.280 6,537,424 +0.05(+1.55%)
Jul 25, 2018 3.210 3.279 3.090 3.230 2,134,849 +0.02(+0.62%)
Jul 24, 2018 3.240 3.290 3.140 3.210 1,767,387 -0.03(-0.93%)
Jul 23, 2018 3.250 3.250 3.170 3.240 1,400,448 -0.01(-0.31%)
Jul 20, 2018 3.280 3.300 3.170 3.250 1,698,401 -0.02(-0.61%)
Jul 19, 2018 3.240 3.340 3.220 3.270 782,119 +0.03(+0.93%)
Jul 18, 2018 3.220 3.290 3.170 3.240 1,164,380 +0.03(+0.93%)
Jul 17, 2018 3.240 3.330 3.150 3.210 1,670,181 -0.02(-0.62%)
Jul 16, 2018 3.400 3.440 3.220 3.230 1,527,202 -0.19(-5.56%)
Jul 13, 2018 3.500 3.515 3.410 3.420 864,344 -0.08(-2.29%)
Jul 12, 2018 3.430 3.535 3.390 3.500 1,397,253 +0.09(+2.64%)
Jul 11, 2018 3.400 3.420 3.323 3.410 993,832 +0.00(+0.00%)
Jul 10, 2018 3.460 3.560 3.410 3.410 964,783 -0.04(-1.16%)
Jul 09, 2018 3.350 3.500 3.350 3.450 1,151,635 +0.10(+2.99%)
Jul 06, 2018 3.350 3.400 3.300 3.350 1,441,637 +0.00(+0.00%)
Jul 05, 2018 3.410 3.435 3.310 3.350 1,549,528 -0.05(-1.47%)
Jul 03, 2018 3.400 3.400 3.400 0 -0.07(-2.02%)
Jul 02, 2018 3.520 3.575 3.465 3.470 1,384,143 -0.05(-1.42%)
Jun 29, 2018 3.530 3.550 3.460 3.520 1,967,051 +0.01(+0.28%)
Jun 28, 2018 3.570 3.640 3.500 3.510 1,848,236 -0.10(-2.77%)
Jun 27, 2018 3.750 3.860 3.600 3.610 1,588,186 -0.19(-5.00%)
Jun 26, 2018 4.000 4.000 3.735 3.800 2,233,739 -0.26(-6.40%)
Jun 25, 2018 4.150 4.220 3.980 4.060 1,696,062 -0.10(-2.40%)
Jun 22, 2018 4.130 4.240 4.090 4.160 2,784,485 +0.04(+0.97%)
Jun 21, 2018 4.140 4.367 4.110 4.120 3,139,933 -0.01(-0.24%)
Jun 20, 2018 4.100 4.150 4.060 4.130 2,300,856 +0.03(+0.73%)
Jun 19, 2018 3.990 4.150 3.900 4.100 2,706,074 +0.04(+0.99%)
Jun 18, 2018 3.980 4.190 3.960 4.060 2,182,563 +0.09(+2.27%)
Jun 15, 2018 4.000 4.000 3.970 2,052,763 -0.03(-0.75%)
Jun 14, 2018 4.070 4.080 3.780 4.000 3,296,837 -0.05(-1.23%)
Jun 13, 2018 3.960 4.300 3.900 4.050 5,585,464 +0.09(+2.27%)
Jun 12, 2018 3.800 4.060 3.540 3.960 4,690,847 +0.15(+3.94%)
Jun 11, 2018 3.450 3.840 3.415 3.810 4,246,310 +0.33(+9.48%)
Jun 08, 2018 3.260 3.600 3.220 3.480 3,141,230 +0.20(+6.10%)
Jun 07, 2018 3.180 3.300 3.120 3.280 1,603,585 +0.09(+2.82%)
Jun 06, 2018 3.255 3.190 3,048,509 +0.14(+4.59%)
Jun 05, 2018 3.100 3.110 2.900 3.050 3,401,710 -0.04(-1.29%)
Jun 04, 2018 3.200 3.200 3.060 3.090 2,569,479 -0.10(-3.13%)
Jun 01, 2018 3.200 3.320 3.110 3.190 3,659,100 -0.01(-0.31%)
May 31, 2018 3.270 3.310 3.180 3.200 1,316,386 -0.06(-1.84%)
May 30, 2018 3.300 3.320 3.180 3.260 1,605,628 -0.01(-0.31%)
May 29, 2018 3.300 3.320 3.160 3.270 1,963,807 -0.03(-0.91%)
May 25, 2018 3.300 3.300 3.300 0 -0.10(-2.94%)
May 24, 2018 3.420 3.420 3.310 3.400 1,125,470 -0.01(-0.29%)
May 23, 2018 3.380 3.490 3.380 3.410 769,029 +0.02(+0.59%)
May 22, 2018 3.460 3.480 3.370 3.390 1,343,581 -0.09(-2.59%)
May 21, 2018 3.440 3.540 3.380 3.480 1,355,536 +0.08(+2.35%)
May 18, 2018 3.420 3.520 3.365 3.400 1,822,209 +0.01(+0.29%)
May 17, 2018 3.540 3.705 3.370 3.390 3,052,218 -0.18(-5.04%)
May 16, 2018 3.550 3.600 3.470 3.570 1,527,829 +0.03(+0.85%)
May 15, 2018 3.340 3.580 3.335 3.540 2,193,547 +0.17(+5.04%)
May 14, 2018 3.300 3.400 3.270 3.370 1,502,280 +0.07(+2.12%)
May 11, 2018 3.230 3.310 3.180 3.300 1,234,523 +0.06(+1.85%)
May 10, 2018 3.140 3.270 3.100 3.240 1,761,782 +0.09(+2.86%)
May 09, 2018 3.380 3.389 3.080 3.150 5,135,080 -0.22(-6.53%)
May 08, 2018 3.450 3.450 3.240 3.370 3,342,099 -0.10(-2.88%)
May 07, 2018 3.560 3.560 3.450 3.470 1,591,287 -0.06(-1.70%)
May 04, 2018 3.410 3.630 3.350 3.530 2,978,760 +0.08(+2.32%)
May 03, 2018 3.590 3.590 3.410 3.450 2,168,774 -0.17(-4.70%)
May 02, 2018 3.530 3.670 3.460 3.620 1,607,018 +0.07(+1.97%)
May 01, 2018 3.530 3.570 3.440 3.550 1,864,579 +0.00(+0.00%)
Apr 30, 2018 3.610 3.640 3.480 3.550 1,971,907 -0.09(-2.47%)
Apr 27, 2018 3.780 3.840 3.510 3.640 3,869,893 -0.24(-6.19%)
Apr 26, 2018 3.890 4.080 3.690 3.880 4,934,674 +0.02(+0.52%)
Apr 25, 2018 3.740 3.895 3.715 3.860 2,365,487 +0.11(+2.93%)
Apr 24, 2018 3.700 3.810 3.660 3.750 1,148,236 +0.04(+1.08%)
Apr 23, 2018 3.800 3.800 3.665 3.710 1,228,053 -0.07(-1.85%)
Apr 20, 2018 3.750 3.950 3.750 3.780 1,653,937 +0.02(+0.53%)
Apr 19, 2018 3.770 3.800 3.700 3.760 1,033,693 -0.03(-0.79%)
Apr 18, 2018 3.900 3.920 3.740 3.790 1,709,276 -0.10(-2.57%)
Apr 17, 2018 3.760 3.900 3.710 3.890 1,533,443 +0.14(+3.73%)
Apr 16, 2018 3.630 3.840 3.620 3.750 2,012,019 +0.12(+3.31%)
Apr 13, 2018 3.820 3.820 3.585 3.630 2,179,686 -0.18(-4.72%)
Apr 12, 2018 3.770 3.890 3.670 3.810 1,905,156 +0.11(+2.97%)
Apr 11, 2018 3.640 3.770 3.610 3.700 2,250,540 +0.06(+1.65%)
Apr 10, 2018 3.530 3.670 3.500 3.640 2,489,272 +0.14(+4.00%)
Apr 09, 2018 3.560 3.670 3.490 3.500 2,162,881 -0.06(-1.69%)
Apr 06, 2018 3.660 3.740 3.530 3.560 2,298,791 -0.13(-3.52%)
Apr 05, 2018 3.700 3.720 3.505 3.690 2,867,800 +0.10(+2.79%)
Apr 04, 2018 3.470 3.650 3.470 3.590 3,132,045 +0.09(+2.57%)
Apr 03, 2018 3.590 3.590 3.470 3.500 1,865,023 -0.01(-0.28%)
Apr 02, 2018 3.860 3.915 3.470 3.510 2,975,319 -0.35(-9.07%)
Mar 29, 2018 3.860 3.860 3.860 0 -0.16(-3.98%)
Mar 28, 2018 3.990 4.070 3.920 4.020 1,434,466 +0.03(+0.75%)
Mar 27, 2018 3.990 4.040 3.880 3.990 1,735,303 -0.01(-0.25%)
Mar 26, 2018 3.910 4.070 3.780 4.000 1,944,281 +0.12(+3.09%)
Mar 23, 2018 3.890 3.990 3.860 3.880 2,315,114 +0.00(+0.00%)
Mar 22, 2018 3.950 4.005 3.875 3.880 1,158,190 -0.08(-2.02%)
Mar 21, 2018 3.950 4.040 3.930 3.960 1,164,138 -0.01(-0.25%)
Mar 20, 2018 4.030 4.090 3.880 3.970 2,634,298 -0.06(-1.49%)
Mar 19, 2018 4.280 4.300 3.970 4.030 4,034,319 -0.29(-6.71%)
Mar 16, 2018 4.250 4.330 4.160 4.320 5,616,234 +0.07(+1.65%)
Mar 15, 2018 4.280 4.330 4.200 4.250 1,563,872 +0.01(+0.24%)
Mar 14, 2018 4.280 4.360 4.160 4.240 2,207,190 -0.04(-0.93%)
Mar 13, 2018 4.260 4.400 4.230 4.280 2,515,876 +0.03(+0.71%)
Mar 12, 2018 4.150 4.285 4.110 4.250 3,159,295 +0.10(+2.41%)
Mar 09, 2018 4.200 4.230 3.960 4.150 4,257,977 +0.04(+0.97%)
Mar 08, 2018 4.230 4.270 4.100 4.110 2,854,715 -0.11(-2.61%)
Mar 07, 2018 4.367 4.180 4.220 1,836,783 -0.11(-2.54%)
Mar 06, 2018 4.310 4.380 4.210 4.330 1,779,708 +0.02(+0.46%)
Mar 05, 2018 4.490 4.510 4.215 4.310 2,808,616 -0.19(-4.22%)
Mar 02, 2018 4.130 4.545 4.120 4.500 3,976,483 +0.34(+8.17%)
Mar 01, 2018 4.270 4.300 4.070 4.160 2,253,028 -0.10(-2.35%)
Feb 28, 2018 4.320 4.410 4.100 4.260 3,570,639 -0.06(-1.39%)
Feb 27, 2018 4.450 4.630 4.300 4.320 3,361,230 -0.10(-2.26%)
Feb 26, 2018 4.460 4.560 4.311 4.420 3,764,594 +0.00(+0.00%)
Feb 23, 2018 4.080 4.525 4.050 4.420 12,191,616 +0.37(+9.14%)
Feb 22, 2018 4.045 4.050 2,445,116 -0.15(-3.57%)
Feb 21, 2018 4.200 4.265 4.120 4.200 2,051,068 -0.01(-0.24%)
Feb 20, 2018 4.380 4.460 4.160 4.210 3,593,161 -0.15(-3.44%)
Feb 16, 2018 4.360 4.360 4.360 0 -0.07(-1.58%)
Feb 15, 2018 4.260 4.410 4.235 4.430 4,987,926 +0.25(+5.98%)
Feb 14, 2018 4.830 4.900 4.080 4.180 13,226,443 -0.77(-15.56%)
Feb 13, 2018 5.520 5.710 4.890 4.950 37,554,580 +0.76(+18.14%)
Feb 12, 2018 4.310 4.390 4.110 4.190 2,161,884 -0.10(-2.33%)
Feb 09, 2018 4.410 4.430 4.140 4.290 2,975,739 -0.04(-0.92%)
Feb 08, 2018 4.170 4.490 4.149 4.330 3,229,543 +0.17(+4.09%)
Feb 07, 2018 4.180 4.290 4.162 4.160 1,897,134 -0.03(-0.72%)
Feb 06, 2018 4.010 4.320 3.980 4.190 2,672,798 +0.01(+0.12%)
Feb 05, 2018 4.210 4.400 4.160 4.185 3,003,281 -0.07(-1.53%)
Feb 02, 2018 4.150 4.270 3.940 4.250 2,873,925 +0.05(+1.19%)
Feb 01, 2018 4.280 4.340 4.190 4.200 2,288,300 -0.15(-3.45%)
Jan 31, 2018 4.450 4.500 4.220 4.350 2,495,362 -0.10(-2.25%)
Jan 30, 2018 4.350 4.475 4.330 4.450 2,344,005 +0.05(+1.14%)
Jan 29, 2018 4.440 4.500 4.320 4.400 4,374,646 +0.03(+0.69%)
Jan 26, 2018 4.230 4.440 4.040 4.370 4,661,147 +0.19(+4.55%)
Jan 25, 2018 4.630 4.640 4.170 4.180 4,810,348 -0.47(-10.11%)
Jan 24, 2018 4.970 5.130 4.640 4.650 5,363,324 -0.22(-4.52%)
Jan 23, 2018 5.150 5.150 4.640 4.870 6,166,845 -0.29(-5.62%)
Jan 22, 2018 4.810 5.280 4.718 5.160 6,085,696 +0.38(+7.95%)
Jan 19, 2018 4.850 5.020 4.610 4.780 12,908,753 -0.48(-9.13%)
Jan 18, 2018 4.150 5.420 4.150 5.260 50,607,388 +1.79(+51.59%)
Jan 17, 2018 3.450 3.560 3.440 3.470 1,821,565 +0.02(+0.58%)
Jan 16, 2018 3.730 3.810 3.430 3.450 2,272,320 -0.27(-7.26%)
Jan 12, 2018 3.720 3.720 3.720 0 +0.00(+0.00%)
Jan 11, 2018 3.580 3.750 3.510 3.720 2,116,040 +0.16(+4.49%)
Jan 10, 2018 3.500 3.650 3.495 3.560 1,728,407 +0.05(+1.42%)
Jan 09, 2018 3.530 3.635 3.495 3.510 2,114,909 -0.03(-0.85%)
Jan 08, 2018 3.540 3.590 3.410 3.540 2,805,923 -0.03(-0.84%)
Jan 05, 2018 3.360 3.640 3.330 3.570 3,175,338 +0.18(+5.31%)
Jan 04, 2018 3.510 3.520 3.380 3.390 3,934,321 -0.11(-3.14%)
Jan 03, 2018 3.490 3.550 3.310 3.500 3,174,509 +0.00(+0.00%)
Jan 02, 2018 3.700 3.720 3.430 3.500 4,284,875 -0.19(-5.15%)
Dec 29, 2017 3.690 3.690 3.690 0 +0.34(+10.15%)
Dec 28, 2017 3.510 3.560 3.130 3.350 7,510,587 -0.15(-4.29%)
Dec 27, 2017 3.780 3.790 3.480 3.500 5,156,807 -0.28(-7.41%)
Dec 26, 2017 3.860 3.630 3.780 3,176,790 +0.06(+1.61%)
Dec 22, 2017 3.790 3.830 3.690 3.720 5,480,345 -0.05(-1.33%)
Dec 21, 2017 4.700 4.700 3.610 3.770 17,402,222 -1.13(-23.06%)
Dec 20, 2017 4.710 4.920 4.710 4.900 2,529,274 +0.19(+4.03%)
Dec 19, 2017 4.860 4.980 4.680 4.710 2,107,117 -0.17(-3.48%)
Dec 18, 2017 4.840 4.990 4.670 4.880 3,493,999 +0.01(+0.21%)
Dec 15, 2017 4.720 4.870 4.640 4.870 5,454,073 +0.19(+4.06%)
Dec 14, 2017 4.890 5.040 4.625 4.680 3,349,702 -0.18(-3.70%)
Dec 13, 2017 4.770 4.910 4.710 4.860 2,799,463 +0.15(+3.18%)
Dec 12, 2017 5.150 5.213 4.630 4.710 4,694,564 -0.43(-8.37%)
Dec 11, 2017 5.250 5.530 5.100 5.140 3,109,523 -0.13(-2.47%)
Dec 08, 2017 5.130 5.380 5.120 5.270 2,738,378 +0.00(+0.00%)
Dec 07, 2017 5.080 5.300 5.055 3,038,972 +0.00(+0.00%)
Dec 06, 2017 5.300 5.300 5.025 5.090 3,121,371 -0.23(-4.32%)
Dec 05, 2017 5.220 5.400 5.120 5.320 3,710,323 +0.06(+1.14%)
Dec 04, 2017 5.430 5.445 5.260 5.260 7,935,955 -0.13(-2.41%)
Dec 01, 2017 5.580 5.705 5.331 5.390 3,093,311 -0.19(-3.41%)
Nov 30, 2017 6.020 6.069 5.480 5.580 3,782,169 -0.49(-8.07%)
Nov 29, 2017 5.690 6.375 5.660 6.070 5,036,913 +0.39(+6.87%)
Nov 28, 2017 5.400 5.700 5.400 5.680 3,215,382 +0.23(+4.22%)
Nov 27, 2017 5.600 5.660 5.360 5.450 2,373,572 -0.08(-1.45%)
Nov 24, 2017 5.390 5.720 5.304 5.530 1,297,853 +0.08(+1.47%)
Nov 22, 2017 5.400 5.900 5.180 5.450 7,895,471 -0.31(-5.38%)
Nov 21, 2017 6.700 6.730 5.340 5.760 5,975,734 -0.97(-14.41%)
Nov 20, 2017 6.850 6.890 6.540 6.730 1,806,319 -0.12(-1.75%)
Nov 17, 2017 6.220 6.925 6.220 6.850 3,430,061 +0.67(+10.84%)
Nov 16, 2017 6.150 6.320 6.030 6.180 1,385,747 +0.03(+0.49%)
Nov 15, 2017 6.090 6.280 5.850 6.150 3,566,354 +0.37(+6.40%)
Nov 14, 2017 6.010 6.080 5.760 5.780 2,164,268 -0.23(-3.83%)
Nov 13, 2017 5.820 6.130 5.805 6.010 2,162,320 +0.18(+3.09%)
Nov 10, 2017 5.960 6.050 5.740 5.830 3,341,780 -0.11(-1.85%)
Nov 09, 2017 5.951 6.020 5.885 5.940 2,145,932 -0.04(-0.67%)
Nov 08, 2017 6.200 6.200 5.610 5.980 5,070,450 -0.32(-5.08%)
Nov 07, 2017 6.820 6.870 6.190 6.300 4,886,565 -0.52(-7.62%)
Nov 06, 2017 6.650 6.850 6.620 6.820 1,686,990 +0.12(+1.79%)
Nov 03, 2017 6.720 6.800 6.670 6.700 1,314,222 -0.02(-0.30%)
Nov 02, 2017 6.770 6.920 6.580 6.720 1,962,959 -0.06(-0.88%)
Nov 01, 2017 6.880 7.000 6.710 6.780 1,818,160 -0.06(-0.88%)
Oct 31, 2017 6.720 6.850 6.630 6.840 2,419,288 +0.20(+3.01%)
Oct 30, 2017 6.900 6.920 6.560 6.640 3,318,223 -0.24(-3.49%)
Oct 27, 2017 6.790 7.020 6.720 6.880 5,194,391 +0.23(+3.46%)
Oct 26, 2017 7.520 7.710 6.620 6.650 16,275,571 -1.47(-18.10%)
Oct 25, 2017 8.150 8.220 7.780 8.120 2,435,969 +0.01(+0.12%)
Oct 24, 2017 8.130 8.190 7.910 8.110 2,117,187 -0.04(-0.49%)
Oct 23, 2017 8.300 8.350 8.090 8.150 2,069,045 -0.19(-2.28%)
Oct 20, 2017 8.280 8.360 8.110 8.340 1,544,064 +0.15(+1.83%)
Oct 19, 2017 8.070 8.240 8.010 8.190 1,348,201 +0.06(+0.74%)
Oct 18, 2017 8.010 8.200 7.900 8.130 1,663,277 +0.12(+1.50%)
Oct 17, 2017 7.800 8.030 7.735 8.010 1,602,241 +0.15(+1.91%)
Oct 16, 2017 7.910 8.060 7.685 7.860 2,295,219 -0.05(-0.63%)
Oct 13, 2017 8.040 8.080 7.870 7.910 1,155,004 -0.09(-1.12%)
Oct 12, 2017 8.220 8.260 7.640 8.000 2,339,722 -0.01(-0.12%)
Oct 11, 2017 8.240 8.245 7.920 8.010 2,253,609 -0.18(-2.20%)
Oct 10, 2017 8.040 8.455 8.040 8.190 1,859,966 +0.26(+3.28%)
Oct 09, 2017 8.610 8.660 7.920 7.930 3,403,419 -0.63(-7.36%)
Oct 06, 2017 8.610 8.730 8.520 8.560 1,572,829 -0.07(-0.81%)
Oct 05, 2017 8.810 9.000 8.620 8.630 1,154,948 -0.15(-1.71%)
Oct 04, 2017 8.930 9.090 8.760 8.780 1,014,610 -0.13(-1.46%)
Oct 03, 2017 8.900 9.130 8.830 8.910 1,179,610 +0.06(+0.68%)
Oct 02, 2017 8.900 9.075 8.700 8.850 1,472,581 +0.01(+0.11%)
Sep 29, 2017 8.630 8.850 8.410 8.840 2,416,082 +0.18(+2.08%)
Sep 28, 2017 8.860 8.890 8.560 8.660 1,393,583 -0.05(-0.57%)
Sep 27, 2017 9.430 9.480 8.560 8.710 4,640,375 -0.64(-6.84%)
Sep 26, 2017 9.240 9.580 9.220 9.350 2,180,395 +0.08(+0.86%)
Sep 25, 2017 9.250 9.520 9.190 9.270 1,890,837 +0.02(+0.22%)
Sep 22, 2017 9.160 9.580 9.160 9.250 1,630,216 +0.09(+0.98%)
Sep 21, 2017 9.180 9.249 9.030 9.160 1,293,434 +0.03(+0.33%)
Sep 20, 2017 9.160 9.270 8.980 9.130 1,495,993 -0.03(-0.33%)
Sep 19, 2017 9.940 9.940 9.090 9.160 3,671,153 -0.82(-8.22%)
Sep 18, 2017 10.11 10.44 9.780 9.980 2,429,726 -0.18(-1.77%)
Sep 15, 2017 9.580 10.18 9.500 10.16 3,454,196 +0.60(+6.28%)
Sep 14, 2017 8.940 9.570 8.930 9.560 3,831,508 +0.69(+7.78%)
Sep 13, 2017 8.500 9.020 8.471 8.870 1,520,749 +0.35(+4.11%)
Sep 12, 2017 8.980 8.980 8.500 8.520 2,027,959 -0.43(-4.80%)
Sep 11, 2017 8.740 9.050 8.690 8.950 1,419,333 +0.20(+2.29%)
Sep 08, 2017 8.940 9.140 8.680 8.750 1,364,974 -0.34(-3.74%)
Sep 07, 2017 8.540 9.160 8.540 9.090 3,622,235 +0.85(+10.32%)
Sep 06, 2017 8.070 8.310 7.920 8.240 1,207,303 +0.19(+2.36%)
Sep 05, 2017 8.080 8.140 7.800 8.050 1,601,179 -0.15(-1.83%)
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.