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

Gas Natural ADR (OP: GASNY )

5.409 +0.059 (+1.10%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 30, 2018 4.960 5.000 4.960 4.970 26,203 -0.04(-0.80%)
Apr 27, 2018 4.980 5.070 4.970 5.010 17,454 +0.02(+0.40%)
Apr 26, 2018 4.997 5.040 4.960 4.990 43,446 +0.00(+0.10%)
Apr 25, 2018 4.980 5.006 4.970 4.985 20,700 -0.01(-0.30%)
Apr 24, 2018 4.990 5.008 4.970 5.000 40,962 +0.07(+1.42%)
Apr 23, 2018 4.949 4.960 4.900 4.930 10,611 -0.08(-1.64%)
Apr 20, 2018 5.020 5.040 5.000 5.012 12,505 +0.04(+0.85%)
Apr 19, 2018 4.950 4.980 4.950 4.970 14,521 +0.02(+0.40%)
Apr 18, 2018 4.940 4.980 4.940 4.950 14,536 +0.00(+0.00%)
Apr 17, 2018 4.938 4.950 4.910 4.950 19,329 +0.00(+0.00%)
Apr 16, 2018 4.910 4.950 4.890 4.950 20,663 +0.05(+1.02%)
Apr 13, 2018 4.910 4.920 4.870 4.900 34,922 +0.04(+0.82%)
Apr 12, 2018 4.860 4.870 4.830 4.860 13,544 -0.02(-0.41%)
Apr 11, 2018 4.890 4.900 4.860 4.880 18,012 +0.05(+1.04%)
Apr 10, 2018 4.822 4.838 4.810 4.830 12,725 +0.01(+0.31%)
Apr 09, 2018 4.830 4.850 4.810 4.815 48,593 +0.03(+0.52%)
Apr 06, 2018 4.772 4.810 4.740 4.790 11,103 +0.02(+0.42%)
Apr 05, 2018 4.750 4.770 4.740 4.770 12,871 +0.01(+0.21%)
Apr 04, 2018 4.750 4.801 4.720 4.760 64,659 +0.02(+0.53%)
Apr 03, 2018 4.720 4.780 4.700 4.735 15,799 +0.06(+1.18%)
Apr 02, 2018 4.723 4.800 4.560 4.680 24,394 -0.05(-1.06%)
Mar 29, 2018 4.730 4.730 4.730 0 -0.04(-0.84%)
Mar 28, 2018 4.740 4.840 4.730 4.770 70,648 +0.13(+2.75%)
Mar 27, 2018 4.690 4.743 4.630 4.643 18,263 -0.02(-0.38%)
Mar 26, 2018 4.628 4.670 4.610 4.660 16,100 +0.12(+2.53%)
Mar 23, 2018 4.578 4.590 4.530 4.545 22,336 -0.01(-0.22%)
Mar 22, 2018 4.550 4.590 4.530 4.555 23,225 -0.02(-0.33%)
Mar 21, 2018 4.580 4.642 4.560 4.570 27,842 +0.00(+0.00%)
Mar 20, 2018 4.600 4.610 4.570 4.570 17,792 -0.04(-0.87%)
Mar 19, 2018 4.622 4.640 4.580 4.610 15,907 +0.06(+1.32%)
Mar 16, 2018 4.560 4.614 4.550 4.550 18,401 -0.02(-0.44%)
Mar 15, 2018 4.592 4.610 4.550 4.570 28,347 -0.06(-1.30%)
Mar 14, 2018 4.638 4.638 4.590 4.630 15,804 +0.00(+0.00%)
Mar 13, 2018 4.690 4.700 4.630 4.630 49,759 -0.01(-0.22%)
Mar 12, 2018 4.650 4.668 4.610 4.640 21,434 +0.07(+1.64%)
Mar 09, 2018 4.560 4.590 4.532 4.565 52,451 +0.01(+0.11%)
Mar 08, 2018 4.530 4.560 4.500 4.560 13,578 -0.01(-0.22%)
Mar 07, 2018 4.550 4.580 4.540 4.570 18,917 +0.00(+0.00%)
Mar 06, 2018 4.567 4.610 4.530 4.570 60,101 +0.00(+0.00%)
Mar 05, 2018 4.500 4.580 4.500 4.570 50,706 +0.08(+1.90%)
Mar 02, 2018 4.460 4.500 4.440 4.485 30,030 +0.00(+0.11%)
Mar 01, 2018 4.510 4.510 4.440 4.480 17,807 -0.06(-1.32%)
Feb 28, 2018 4.580 4.580 4.530 4.540 18,629 -0.06(-1.30%)
Feb 27, 2018 4.640 4.660 4.600 4.600 34,819 -0.09(-1.92%)
Feb 26, 2018 4.620 4.690 4.620 4.690 7,297 +0.06(+1.19%)
Feb 23, 2018 4.620 4.650 4.612 4.635 15,446 +0.10(+2.32%)
Feb 22, 2018 4.520 4.570 4.500 4.530 15,179 +0.07(+1.57%)
Feb 21, 2018 4.480 4.480 4.410 4.460 44,505 -0.01(-0.34%)
Feb 20, 2018 4.480 4.500 4.450 4.475 117,574 -0.08(-1.65%)
Feb 16, 2018 4.550 4.550 4.550 0 +0.01(+0.22%)
Feb 15, 2018 4.520 4.550 4.500 4.540 27,035 -0.04(-0.87%)
Feb 14, 2018 4.520 4.600 4.510 4.580 28,246 +0.05(+1.10%)
Feb 13, 2018 4.529 4.560 4.510 4.530 56,432 +0.03(+0.72%)
Feb 12, 2018 4.460 4.520 4.440 4.497 81,641 +0.13(+2.92%)
Feb 09, 2018 4.360 4.410 4.300 4.370 21,307 +0.05(+1.16%)
Feb 08, 2018 4.348 4.411 4.320 4.320 53,277 +0.00(+0.00%)
Feb 07, 2018 4.390 4.405 4.320 98,354 -0.08(-1.93%)
Feb 06, 2018 4.292 4.500 4.292 4.405 39,601 +0.03(+0.73%)
Feb 05, 2018 4.620 4.340 4.373 28,198 -0.25(-5.35%)
Feb 02, 2018 4.620 4.660 4.610 4.620 19,005 -0.11(-2.33%)
Feb 01, 2018 4.632 4.730 4.632 4.730 17,231 +0.12(+2.60%)
Jan 31, 2018 4.590 4.670 4.540 4.610 22,592 +0.09(+1.99%)
Jan 30, 2018 4.540 4.540 4.510 4.520 16,050 -0.18(-3.83%)
Jan 29, 2018 4.620 4.700 4.600 4.700 25,904 -0.04(-0.95%)
Jan 26, 2018 4.745 4.760 4.710 4.745 17,878 -0.08(-1.56%)
Jan 25, 2018 4.838 4.850 4.800 4.820 46,128 -0.10(-2.03%)
Jan 24, 2018 4.920 5.000 4.740 4.920 21,381 +0.01(+0.20%)
Jan 23, 2018 4.882 4.940 4.882 4.910 28,752 -0.02(-0.41%)
Jan 22, 2018 4.905 4.940 4.905 4.930 32,045 -0.01(-0.20%)
Jan 19, 2018 4.950 4.960 4.900 4.940 17,470 -0.04(-0.80%)
Jan 18, 2018 4.990 5.000 4.960 4.980 22,421 -0.01(-0.30%)
Jan 17, 2018 4.990 5.020 4.970 4.995 18,701 -0.04(-0.89%)
Jan 16, 2018 5.010 5.050 4.980 5.040 42,944 +0.10(+2.02%)
Jan 12, 2018 4.940 4.940 4.940 0 +0.06(+1.23%)
Jan 11, 2018 4.895 4.930 4.880 4.880 48,257 +0.08(+1.67%)
Jan 10, 2018 4.860 4.860 4.780 4.800 41,431 -0.05(-1.03%)
Jan 09, 2018 4.840 4.850 4.800 4.850 24,588 -0.06(-1.12%)
Jan 08, 2018 4.900 4.920 4.872 4.905 71,926 -0.06(-1.31%)
Jan 05, 2018 4.920 4.970 4.900 4.970 26,964 +0.03(+0.61%)
Jan 04, 2018 4.890 4.990 4.890 4.940 52,373 +0.11(+2.28%)
Jan 03, 2018 4.800 4.840 4.790 4.830 26,341 +0.06(+1.26%)
Jan 02, 2018 4.700 4.780 4.700 4.770 32,758 +0.20(+4.49%)
Dec 29, 2017 4.565 4.565 4.565 0 +0.02(+0.44%)
Dec 28, 2017 4.540 4.575 4.530 4.545 9,508 +0.00(+0.11%)
Dec 27, 2017 4.530 4.570 4.530 4.540 26,074 +0.04(+0.89%)
Dec 26, 2017 4.600 4.600 4.500 4.500 24,773 -0.04(-0.88%)
Dec 22, 2017 4.500 4.540 4.458 4.540 31,481 +0.02(+0.44%)
Dec 21, 2017 4.502 4.615 4.500 4.520 16,382 -0.02(-0.33%)
Dec 20, 2017 4.531 4.570 4.500 4.535 36,302 +0.02(+0.33%)
Dec 19, 2017 4.490 4.540 4.460 4.520 37,923 +0.03(+0.67%)
Dec 18, 2017 4.480 4.500 4.450 4.490 64,084 +0.04(+0.79%)
Dec 15, 2017 4.440 4.550 4.290 4.455 40,200 +0.02(+0.51%)
Dec 14, 2017 4.500 4.500 4.410 4.433 26,803 -0.04(-0.84%)
Dec 13, 2017 4.490 4.500 4.460 4.470 26,040 -0.07(-1.54%)
Dec 12, 2017 4.540 4.580 4.540 4.540 27,099 -0.04(-0.98%)
Dec 11, 2017 4.541 4.650 4.436 4.585 49,274 +0.05(+1.21%)
Dec 08, 2017 4.560 4.650 4.520 4.530 86,645 -0.03(-0.66%)
Dec 07, 2017 4.532 4.640 4.530 4.560 21,060 +0.08(+1.79%)
Dec 06, 2017 4.490 4.508 4.472 4.480 13,812 +0.01(+0.11%)
Dec 05, 2017 4.510 4.510 4.450 4.475 22,754 +0.14(+3.35%)
Dec 04, 2017 4.350 4.370 4.330 4.330 25,567 -0.06(-1.48%)
Dec 01, 2017 4.388 4.410 4.380 4.395 21,812 -0.03(-0.57%)
Nov 30, 2017 4.410 4.460 4.400 4.420 27,533 +0.02(+0.45%)
Nov 29, 2017 4.420 4.460 4.400 4.400 30,053 +0.01(+0.23%)
Nov 28, 2017 4.400 4.410 4.350 4.390 30,234 +0.05(+1.21%)
Nov 27, 2017 4.330 4.440 4.330 4.338 17,095 -0.02(-0.52%)
Nov 24, 2017 4.282 4.360 4.280 4.360 6,415 +0.10(+2.23%)
Nov 22, 2017 4.250 4.350 4.160 4.265 37,334 +0.09(+2.16%)
Nov 21, 2017 4.160 4.210 4.152 4.175 31,033 -0.00(-0.12%)
Nov 20, 2017 4.160 4.280 4.140 4.180 28,983 +0.01(+0.24%)
Nov 17, 2017 4.182 4.280 4.170 4.170 11,652 -0.03(-0.71%)
Nov 16, 2017 4.222 4.300 4.200 4.200 21,914 -0.00(-0.12%)
Nov 15, 2017 4.220 4.320 4.190 4.205 35,209 -0.05(-1.11%)
Nov 14, 2017 4.260 4.270 4.230 4.252 26,161 +0.01(+0.28%)
Nov 13, 2017 4.198 4.320 4.086 4.240 16,663 -0.01(-0.24%)
Nov 10, 2017 4.162 4.300 4.150 4.250 19,133 +0.10(+2.41%)
Nov 09, 2017 4.132 4.200 4.110 4.150 27,138 +0.01(+0.24%)
Nov 08, 2017 4.132 4.250 4.130 4.140 30,684 +0.02(+0.49%)
Nov 07, 2017 4.130 4.130 4.100 4.120 29,327 -0.05(-1.20%)
Nov 06, 2017 4.132 4.250 4.130 4.170 31,340 -0.01(-0.24%)
Nov 03, 2017 4.170 4.240 4.140 4.180 19,406 -0.05(-1.18%)
Nov 02, 2017 4.211 4.270 4.210 4.230 22,829 +0.00(+0.00%)
Nov 01, 2017 4.230 4.250 4.196 4.230 22,008 +0.04(+1.05%)
Oct 31, 2017 4.246 4.260 4.140 4.186 61,442 -0.01(-0.33%)
Oct 30, 2017 4.210 4.230 4.090 4.200 26,824 +0.01(+0.24%)
Oct 27, 2017 4.168 4.200 4.150 4.190 14,624 -0.05(-1.30%)
Oct 26, 2017 4.279 4.340 4.210 4.245 42,296 -0.01(-0.35%)
Oct 25, 2017 4.279 4.290 4.240 4.260 14,265 -0.02(-0.47%)
Oct 24, 2017 4.270 4.300 4.263 4.280 16,547 -0.01(-0.23%)
Oct 23, 2017 4.298 4.344 4.200 4.290 32,421 +0.00(+0.12%)
Oct 20, 2017 4.310 4.320 4.250 4.285 20,328 -0.01(-0.35%)
Oct 19, 2017 4.339 4.340 4.300 4.300 9,126 -0.01(-0.23%)
Oct 18, 2017 4.329 4.380 4.300 4.310 12,251 -0.03(-0.58%)
Oct 17, 2017 4.319 4.360 4.160 4.335 17,485 +0.03(+0.58%)
Oct 16, 2017 4.360 4.360 4.304 4.310 30,633 -0.08(-1.82%)
Oct 13, 2017 4.400 4.430 4.390 4.390 32,696 +0.02(+0.46%)
Oct 12, 2017 4.350 4.370 4.250 4.370 30,601 -0.01(-0.23%)
Oct 11, 2017 4.375 4.460 4.360 4.380 26,107 +0.05(+1.15%)
Oct 10, 2017 4.290 4.350 4.140 4.330 32,391 +0.04(+0.93%)
Oct 09, 2017 4.310 4.320 4.280 4.290 26,273 +0.03(+0.70%)
Oct 06, 2017 4.220 4.260 4.210 4.260 14,770 +0.00(+0.12%)
Oct 05, 2017 4.260 4.290 4.250 4.255 14,255 +0.08(+1.92%)
Oct 04, 2017 4.220 4.230 4.150 4.175 21,342 -0.11(-2.45%)
Oct 03, 2017 4.270 4.320 4.260 4.280 26,889 -0.01(-0.23%)
Oct 02, 2017 4.280 4.330 4.280 4.290 19,571 -0.07(-1.61%)
Sep 29, 2017 4.400 4.400 4.360 4.360 36,940 +0.02(+0.46%)
Sep 28, 2017 4.340 4.380 4.330 4.340 17,942 -0.04(-0.91%)
Sep 27, 2017 4.360 4.460 4.320 4.380 19,052 -0.02(-0.45%)
Sep 26, 2017 4.370 4.400 4.350 4.400 78,856 +0.01(+0.23%)
Sep 25, 2017 4.390 4.500 4.380 4.390 9,590 -0.10(-2.23%)
Sep 22, 2017 4.490 4.520 4.470 4.490 12,730 +0.01(+0.22%)
Sep 21, 2017 4.470 4.500 4.460 4.480 21,309 -0.05(-1.10%)
Sep 20, 2017 4.545 4.660 4.530 4.530 35,392 -0.02(-0.44%)
Sep 19, 2017 4.620 4.670 4.520 4.550 13,104 -0.03(-0.66%)
Sep 18, 2017 4.570 4.590 4.550 4.580 10,053 +0.02(+0.44%)
Sep 15, 2017 4.610 4.680 4.560 4.560 8,676 -0.02(-0.44%)
Sep 14, 2017 4.580 4.650 4.520 4.580 9,508 -0.14(-2.97%)
Sep 13, 2017 4.730 4.740 4.680 4.720 9,843 -0.02(-0.42%)
Sep 12, 2017 4.790 4.800 4.740 4.740 11,871 -0.05(-1.04%)
Sep 11, 2017 4.810 4.810 4.760 4.790 6,101 +0.02(+0.42%)
Sep 08, 2017 4.790 4.790 4.730 4.770 19,125 -0.04(-0.83%)
Sep 07, 2017 4.800 4.820 4.780 4.810 42,893 +0.00(+0.00%)
Sep 06, 2017 4.780 4.820 4.780 4.810 15,486 +0.02(+0.42%)
Sep 05, 2017 4.780 4.800 4.750 4.790 13,769 -0.03(-0.62%)
Sep 01, 2017 4.790 4.820 4.790 4.820 10,881 -0.02(-0.41%)
Aug 31, 2017 4.800 4.840 4.780 4.840 9,907 +0.05(+1.04%)
Aug 30, 2017 4.780 4.900 4.770 4.790 15,333 +0.00(+0.00%)
Aug 29, 2017 4.760 4.800 4.750 4.790 20,193 +0.03(+0.63%)
Aug 28, 2017 4.770 4.780 4.750 4.760 8,914 +0.00(+0.00%)
Aug 25, 2017 4.740 4.840 4.740 4.760 11,744 +0.02(+0.42%)
Aug 24, 2017 4.740 4.850 4.730 4.740 12,111 +0.01(+0.21%)
Aug 23, 2017 4.730 4.760 4.710 4.730 20,890 +0.00(+0.00%)
Aug 22, 2017 4.722 4.800 4.700 4.730 12,894 -0.02(-0.42%)
Aug 21, 2017 4.710 4.850 4.580 4.750 9,727 +0.03(+0.64%)
Aug 18, 2017 4.710 4.750 4.700 4.720 10,174 +0.02(+0.43%)
Aug 17, 2017 4.750 4.760 4.700 4.700 14,931 -0.04(-0.95%)
Aug 16, 2017 4.730 4.820 4.675 4.745 16,695 +0.01(+0.32%)
Aug 15, 2017 4.700 4.750 4.680 4.730 41,633 +0.00(+0.00%)
Aug 14, 2017 4.720 4.750 4.720 4.730 19,056 +0.06(+1.28%)
Aug 11, 2017 4.680 4.700 4.640 4.670 22,994 +0.00(+0.00%)
Aug 10, 2017 4.710 4.730 4.670 4.670 11,664 -0.10(-2.10%)
Aug 09, 2017 4.700 4.770 4.700 4.770 10,139 -0.03(-0.63%)
Aug 08, 2017 4.760 4.800 4.720 4.800 27,449 +0.06(+1.27%)
Aug 07, 2017 4.740 4.760 4.710 4.740 19,095 -0.02(-0.50%)
Aug 04, 2017 4.780 4.780 4.710 4.764 12,649 +0.06(+1.36%)
Aug 03, 2017 4.690 4.730 4.690 4.700 13,625 +0.03(+0.53%)
Aug 02, 2017 4.670 4.740 4.650 4.675 15,331 -0.02(-0.32%)
Aug 01, 2017 4.670 4.700 4.660 4.690 14,507 +0.07(+1.52%)
Jul 31, 2017 4.600 4.650 4.600 4.620 17,228 -0.11(-2.33%)
Jul 28, 2017 4.528 4.810 4.480 4.730 15,735 +0.16(+3.50%)
Jul 27, 2017 4.617 4.617 4.540 4.570 23,870 +0.14(+3.16%)
Jul 26, 2017 4.604 4.750 4.430 4.430 9,535 -0.15(-3.28%)
Jul 25, 2017 4.629 4.640 4.560 4.580 21,281 -0.07(-1.51%)
Jul 24, 2017 4.600 4.650 4.530 4.650 10,347 +0.04(+0.76%)
Jul 21, 2017 4.609 4.630 4.570 4.615 12,092 +0.00(+0.11%)
Jul 20, 2017 4.600 4.640 4.600 4.610 8,282 -0.03(-0.71%)
Jul 19, 2017 4.669 4.670 4.640 4.643 8,261 +0.01(+0.28%)
Jul 18, 2017 4.668 4.670 4.630 4.630 13,545 +0.00(+0.00%)
Jul 17, 2017 4.630 4.640 4.580 4.630 27,638 -0.13(-2.73%)
Jul 14, 2017 4.728 4.760 4.728 4.760 31,722 +0.04(+0.95%)
Jul 13, 2017 4.719 4.730 4.680 4.715 16,993 -0.00(-0.11%)
Jul 12, 2017 4.669 4.720 4.660 4.720 29,857 +0.05(+1.07%)
Jul 11, 2017 4.598 4.670 4.590 4.670 25,093 +0.06(+1.30%)
Jul 10, 2017 4.599 4.610 4.580 4.610 8,811 +0.01(+0.22%)
Jul 07, 2017 4.570 4.610 4.560 4.600 15,956 +0.00(+0.00%)
Jul 06, 2017 4.540 4.610 4.540 4.600 16,296 +0.01(+0.22%)
Jul 05, 2017 4.560 4.590 4.560 4.590 24,049 -0.04(-0.86%)
Jul 03, 2017 4.640 4.660 4.610 4.630 6,070 -0.05(-1.07%)
Jun 30, 2017 4.656 4.687 4.640 4.680 20,570 -0.04(-0.85%)
Jun 29, 2017 4.670 4.720 4.660 4.720 15,502 -0.05(-1.05%)
Jun 28, 2017 4.747 4.790 4.710 4.770 32,826 +0.12(+2.58%)
Jun 27, 2017 4.709 4.730 4.650 4.650 16,010 -0.03(-0.64%)
Jun 26, 2017 4.740 4.760 4.680 4.680 19,740 +0.01(+0.21%)
Jun 23, 2017 4.700 4.730 4.650 4.670 12,528 -0.04(-0.85%)
Jun 22, 2017 4.750 4.780 4.670 4.710 20,348 -0.14(-2.89%)
Jun 21, 2017 4.890 4.890 4.800 4.850 15,558 +0.01(+0.21%)
Jun 20, 2017 4.910 4.920 4.785 4.840 21,883 -0.03(-0.62%)
Jun 19, 2017 4.890 4.940 4.840 4.870 17,715 -0.01(-0.20%)
Jun 16, 2017 4.860 4.940 4.860 4.880 16,427 +0.08(+1.71%)
Jun 15, 2017 4.780 4.800 4.740 4.798 12,470 -0.03(-0.66%)
Jun 14, 2017 4.940 4.940 4.810 4.830 14,676 +0.03(+0.63%)
Jun 13, 2017 4.830 4.830 4.760 4.800 14,866 +0.10(+2.13%)
Jun 12, 2017 4.830 4.920 4.700 4.700 19,445 -0.18(-3.69%)
Jun 09, 2017 4.870 4.960 4.840 4.880 18,797 -0.04(-0.81%)
Jun 08, 2017 4.900 4.950 4.900 4.920 17,982 +0.02(+0.41%)
Jun 07, 2017 4.950 4.960 4.850 4.900 13,155 -0.07(-1.41%)
Jun 06, 2017 4.930 5.000 4.930 4.970 18,205 -0.03(-0.60%)
Jun 05, 2017 4.950 5.000 4.800 5.000 25,884 +0.01(+0.24%)
Jun 02, 2017 4.990 5.000 4.940 4.988 18,206 +0.03(+0.67%)
Jun 01, 2017 4.920 5.000 4.920 4.955 14,935 -0.05(-1.10%)
May 31, 2017 4.987 5.030 4.940 5.010 20,233 +0.09(+1.83%)
May 30, 2017 4.930 4.960 4.870 4.920 10,154 +0.07(+1.44%)
May 26, 2017 4.830 4.850 4.810 4.850 12,458 -0.06(-1.22%)
May 25, 2017 4.910 4.940 4.890 4.910 14,274 +0.05(+1.03%)
May 24, 2017 4.860 4.920 4.834 4.860 17,042 -0.03(-0.61%)
May 23, 2017 4.880 4.920 4.845 4.890 18,532 +0.05(+1.03%)
May 22, 2017 4.830 4.860 4.810 4.840 20,321 +0.00(+0.00%)
May 19, 2017 4.750 4.860 4.750 4.840 22,120 +0.08(+1.68%)
May 18, 2017 4.700 4.780 4.680 4.760 16,265 -0.03(-0.56%)
May 17, 2017 4.790 4.850 4.760 4.787 13,060 -0.00(-0.06%)
May 16, 2017 4.750 4.790 4.728 4.790 20,125 +0.11(+2.24%)
May 15, 2017 4.650 4.750 4.650 4.685 13,576 +0.11(+2.52%)
May 12, 2017 4.550 4.590 4.520 4.570 9,029 +0.18(+4.10%)
May 11, 2017 4.420 4.460 4.380 4.390 15,884 -0.11(-2.44%)
May 10, 2017 4.490 4.530 4.470 4.500 11,446 +0.04(+0.90%)
May 09, 2017 4.500 4.520 4.460 4.460 15,151 -0.09(-1.98%)
May 08, 2017 4.550 4.576 4.530 4.550 15,031 -0.07(-1.52%)
May 05, 2017 4.560 4.620 4.550 4.620 10,071 +0.03(+0.65%)
May 04, 2017 4.550 4.590 4.530 4.590 19,265 +0.09(+2.00%)
May 03, 2017 4.440 4.530 4.440 4.500 15,121 -0.01(-0.22%)
May 02, 2017 4.491 4.510 4.470 4.510 18,225 -0.03(-0.66%)
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.