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

Dynagas Lng Partners LP (NY: DLNG )

3.690 -0.050 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2015 9.150 9.665 9.117 9.562 164,568 +0.37(+4.07%)
Aug 31, 2015 9.497 9.781 9.117 9.188 71,695 -0.31(-3.26%)
Aug 28, 2015 9.227 9.536 9.150 9.497 119,166 +0.27(+2.93%)
Aug 27, 2015 8.776 9.540 8.776 9.227 396,334 +0.44(+5.06%)
Aug 26, 2015 8.054 8.789 8.054 8.782 125,876 +0.53(+6.48%)
Aug 25, 2015 9.472 9.472 8.211 8.247 93,465 +0.11(+1.35%)
Aug 24, 2015 7.416 8.647 7.107 8.138 151,170 -0.86(-9.59%)
Aug 21, 2015 9.407 9.407 8.879 9.001 146,098 -0.53(-5.54%)
Aug 20, 2015 9.472 9.762 9.363 9.530 68,758 +0.04(+0.41%)
Aug 19, 2015 9.781 9.781 9.034 9.491 221,609 -0.10(-1.07%)
Aug 18, 2015 9.175 9.607 9.034 9.594 116,171 +0.42(+4.56%)
Aug 17, 2015 9.034 9.214 8.731 9.175 120,338 +0.26(+2.89%)
Aug 14, 2015 8.885 9.227 8.860 8.918 60,069 -0.10(-1.14%)
Aug 13, 2015 8.924 9.079 8.531 9.021 133,133 +0.15(+1.74%)
Aug 12, 2015 8.744 8.911 8.512 8.866 122,873 +0.20(+2.30%)
Aug 11, 2015 8.331 8.744 8.241 8.666 109,375 +0.29(+3.46%)
Aug 10, 2015 8.460 8.666 8.119 8.376 107,624 +0.17(+2.04%)
Aug 07, 2015 7.751 8.430 7.751 8.209 246,286 +0.44(+5.73%)
Aug 06, 2015 7.996 7.996 7.442 7.764 380,023 -0.33(-4.06%)
Aug 05, 2015 8.782 8.866 7.957 8.093 356,640 -0.67(-7.65%)
Aug 04, 2015 8.988 9.008 8.602 8.763 247,568 -0.13(-1.43%)
Aug 03, 2015 9.140 9.197 8.628 8.890 258,978 -0.24(-2.60%)
Jul 31, 2015 9.490 9.678 8.915 9.128 185,792 -0.36(-3.76%)
Jul 30, 2015 9.428 9.692 9.428 9.484 273,293 +0.01(+0.07%)
Jul 29, 2015 9.390 9.653 9.315 9.478 566,412 +0.17(+1.81%)
Jul 28, 2015 9.340 9.453 9.253 9.309 165,772 +0.05(+0.54%)
Jul 27, 2015 9.215 9.348 9.097 9.259 119,119 +0.14(+1.51%)
Jul 24, 2015 9.409 9.409 9.078 9.121 129,620 -0.19(-2.08%)
Jul 23, 2015 9.347 9.403 9.284 9.315 125,879 +0.01(+0.07%)
Jul 22, 2015 9.428 9.684 9.284 9.309 246,812 -0.14(-1.46%)
Jul 21, 2015 9.578 9.665 9.397 9.447 296,944 -0.05(-0.53%)
Jul 20, 2015 9.722 9.752 9.440 9.497 400,257 +0.13(+1.40%)
Jul 17, 2015 9.559 9.622 9.284 9.365 238,317 -0.13(-1.32%)
Jul 16, 2015 9.528 9.697 9.265 9.490 326,514 +0.26(+2.78%)
Jul 15, 2015 9.334 9.634 9.222 9.234 88,874 -0.13(-1.40%)
Jul 14, 2015 9.540 9.728 9.315 9.365 155,809 -0.06(-0.66%)
Jul 13, 2015 9.609 9.878 9.378 9.428 174,747 -0.02(-0.20%)
Jul 10, 2015 9.315 9.634 9.315 9.447 286,104 +0.25(+2.72%)
Jul 09, 2015 9.634 9.665 9.109 9.197 212,590 -0.33(-3.41%)
Jul 08, 2015 9.765 10.13 9.428 9.522 114,603 -0.17(-1.74%)
Jul 07, 2015 9.478 9.903 9.128 9.690 205,946 +0.15(+1.57%)
Jul 06, 2015 9.747 9.778 9.509 9.540 80,287 -0.32(-3.23%)
Jul 02, 2015 9.928 9.859 9.859 9.859 65,740 -0.01(-0.13%)
Jul 01, 2015 9.965 10.32 9.865 9.872 38,420 -0.06(-0.57%)
Jun 30, 2015 9.865 10.23 9.865 9.928 74,308 +0.07(+0.70%)
Jun 29, 2015 10.33 10.35 9.820 9.859 127,680 -0.51(-4.94%)
Jun 26, 2015 10.47 10.67 10.32 10.37 113,556 -0.19(-1.78%)
Jun 25, 2015 10.80 10.94 10.51 10.56 129,190 -0.08(-0.76%)
Jun 24, 2015 10.84 10.84 10.49 10.64 106,435 -0.07(-0.64%)
Jun 23, 2015 10.68 11.07 10.63 10.71 131,482 +0.06(+0.59%)
Jun 22, 2015 10.73 10.83 10.44 10.65 159,324 -0.06(-0.53%)
Jun 19, 2015 10.74 11.08 10.62 10.70 96,826 +0.00(+0.00%)
Jun 18, 2015 11.16 11.24 10.46 10.70 249,459 -0.48(-4.30%)
Jun 17, 2015 9.121 11.56 9.121 11.18 86,617 -0.09(-0.83%)
Jun 16, 2015 11.43 11.57 11.20 11.28 141,451 -0.27(-2.33%)
Jun 15, 2015 11.40 11.71 11.40 11.55 61,903 +0.15(+1.32%)
Jun 12, 2015 11.70 11.70 11.26 11.40 96,414 -0.15(-1.30%)
Jun 11, 2015 11.07 11.75 11.07 11.55 205,119 +0.52(+4.71%)
Jun 10, 2015 11.24 11.25 10.98 11.03 102,337 -0.04(-0.40%)
Jun 09, 2015 11.40 11.53 11.00 11.07 90,892 -0.17(-1.56%)
Jun 08, 2015 11.60 11.64 11.22 11.25 103,556 -0.41(-3.49%)
Jun 05, 2015 11.82 11.85 11.62 11.65 83,738 -0.14(-1.17%)
Jun 04, 2015 11.85 11.86 11.63 11.79 132,355 +0.01(+0.11%)
Jun 03, 2015 11.95 12.07 11.64 11.78 109,024 -0.16(-1.31%)
Jun 02, 2015 11.97 12.32 11.88 11.93 92,912 -0.04(-0.31%)
Jun 01, 2015 12.04 12.11 11.92 11.97 54,789 +0.04(+0.31%)
May 29, 2015 11.96 12.25 11.91 11.93 61,387 -0.16(-1.29%)
May 28, 2015 12.30 12.42 11.88 12.09 111,211 -0.19(-1.58%)
May 27, 2015 12.63 12.79 12.24 12.28 62,848 -0.30(-2.38%)
May 26, 2015 12.66 12.69 12.29 12.59 139,521 +0.08(+0.60%)
May 22, 2015 12.39 12.51 12.51 12.51 78,696 +0.16(+1.27%)
May 21, 2015 12.39 12.50 12.15 12.35 107,980 +0.04(+0.30%)
May 20, 2015 12.59 12.59 11.95 12.32 148,229 -0.34(-2.72%)
May 19, 2015 12.93 13.02 12.35 12.66 148,918 -0.27(-2.08%)
May 18, 2015 12.56 12.95 12.48 12.93 167,036 +0.28(+2.17%)
May 15, 2015 12.66 12.67 12.26 12.65 91,770 +0.43(+3.53%)
May 14, 2015 12.08 12.50 12.08 12.22 127,988 +0.35(+2.95%)
May 13, 2015 11.76 12.17 11.73 11.87 102,890 +0.09(+0.80%)
May 12, 2015 12.06 12.06 11.75 11.78 81,217 -0.43(-3.53%)
May 11, 2015 12.22 12.51 12.06 12.21 53,860 +0.19(+1.56%)
May 08, 2015 12.17 12.31 11.94 12.02 95,184 +0.07(+0.58%)
May 07, 2015 12.54 12.57 11.81 11.95 135,111 -0.40(-3.24%)
May 06, 2015 12.63 12.63 12.26 12.35 218,551 -0.23(-1.79%)
May 05, 2015 12.60 12.79 12.35 12.58 181,930 +0.10(+0.80%)
May 04, 2015 12.50 12.59 12.33 12.48 168,128 +0.21(+1.68%)
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.