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 (%)
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%)
Sep 01, 2017 3.660 3.660 3.600 3.620 49,414 -0.02(-0.55%)
Aug 31, 2017 3.650 3.750 3.630 3.640 43,684 -0.01(-0.27%)
Aug 30, 2017 3.739 3.765 3.470 3.650 237,695 -0.08(-2.14%)
Aug 29, 2017 3.810 3.810 3.716 3.730 34,088 -0.07(-1.84%)
Aug 28, 2017 3.730 3.850 3.715 3.800 48,765 -0.01(-0.26%)
Aug 25, 2017 3.820 3.838 3.760 3.810 24,115 -0.01(-0.26%)
Aug 24, 2017 3.870 3.870 3.680 3.820 19,382 -0.07(-1.80%)
Aug 23, 2017 3.850 3.910 3.850 3.890 43,199 +0.00(+0.00%)
Aug 22, 2017 3.830 3.920 3.830 3.890 42,376 +0.03(+0.78%)
Aug 21, 2017 3.830 3.890 3.826 3.860 70,923 -0.02(-0.52%)
Aug 18, 2017 3.750 3.890 3.700 3.880 105,496 +0.03(+0.78%)
Aug 17, 2017 3.910 3.965 3.850 3.850 85,133 -0.10(-2.53%)
Aug 16, 2017 3.870 4.000 3.870 3.950 32,699 +0.00(+0.00%)
Aug 15, 2017 3.950 4.030 3.900 3.950 44,310 -0.04(-1.00%)
Aug 14, 2017 4.160 4.160 3.907 3.990 68,673 -0.07(-1.72%)
Aug 11, 2017 3.850 4.060 3.810 4.060 77,084 +0.14(+3.57%)
Aug 10, 2017 4.030 4.109 3.900 3.920 71,745 -0.22(-5.31%)
Aug 09, 2017 3.820 4.160 3.750 4.140 377,066 +0.27(+6.98%)
Aug 08, 2017 4.470 4.470 3.630 3.870 726,322 -0.83(-17.66%)
Aug 07, 2017 4.640 4.716 4.470 4.700 91,364 +0.10(+2.17%)
Aug 04, 2017 4.460 4.630 4.460 4.600 105,346 +0.10(+2.22%)
Aug 03, 2017 4.610 4.625 4.220 4.500 116,257 +0.00(+0.00%)
Aug 02, 2017 5.100 5.120 4.470 4.500 297,839 -0.59(-11.59%)
Aug 01, 2017 5.150 5.150 5.000 5.090 86,502 -0.01(-0.20%)
Jul 31, 2017 5.000 5.122 5.000 5.100 32,795 -0.04(-0.78%)
Jul 28, 2017 5.090 5.140 5.010 5.140 21,738 -0.02(-0.39%)
Jul 27, 2017 5.080 5.250 5.080 5.160 29,946 +0.04(+0.78%)
Jul 26, 2017 4.950 5.150 4.950 5.120 20,214 +0.17(+3.43%)
Jul 25, 2017 4.920 5.150 4.920 4.950 33,228 +0.04(+0.81%)
Jul 24, 2017 5.030 5.110 4.900 4.910 55,125 -0.15(-2.96%)
Jul 21, 2017 5.150 5.270 5.060 5.060 46,210 -0.18(-3.44%)
Jul 20, 2017 5.270 5.374 5.200 5.240 10,493 -0.01(-0.19%)
Jul 19, 2017 5.310 5.390 5.200 5.250 26,549 -0.07(-1.32%)
Jul 18, 2017 5.450 5.480 5.300 5.320 26,459 -0.12(-2.21%)
Jul 17, 2017 5.510 5.510 5.370 5.440 71,971 +0.00(+0.00%)
Jul 14, 2017 5.335 5.508 5.310 5.440 47,759 +0.13(+2.45%)
Jul 13, 2017 5.310 5.350 5.280 5.310 44,975 +0.01(+0.19%)
Jul 12, 2017 5.270 5.390 5.270 5.300 20,288 +0.00(+0.00%)
Jul 11, 2017 5.330 5.390 5.250 5.300 38,007 +0.02(+0.38%)
Jul 10, 2017 5.350 5.390 5.240 5.280 52,814 -0.02(-0.38%)
Jul 07, 2017 5.260 5.330 5.220 5.300 20,433 +0.10(+1.92%)
Jul 06, 2017 5.230 5.270 5.191 5.200 32,273 +0.00(+0.00%)
Jul 05, 2017 5.290 5.290 5.090 5.200 47,842 -0.05(-0.95%)
Jul 03, 2017 5.340 5.340 4.915 5.250 88,227 -0.04(-0.76%)
Jun 30, 2017 4.950 5.390 4.950 5.290 187,512 +0.27(+5.38%)
Jun 29, 2017 4.860 5.020 4.860 5.020 54,591 +0.20(+4.15%)
Jun 28, 2017 4.870 4.980 4.780 4.820 34,378 -0.01(-0.21%)
Jun 27, 2017 4.920 4.930 4.790 4.830 17,441 -0.04(-0.82%)
Jun 26, 2017 4.930 4.980 4.860 4.870 24,214 -0.05(-1.02%)
Jun 23, 2017 5.000 5.000 4.920 4.920 18,103 -0.06(-1.20%)
Jun 22, 2017 4.920 5.000 4.900 4.980 14,918 +0.03(+0.61%)
Jun 21, 2017 4.880 4.990 4.850 4.950 32,424 +0.11(+2.27%)
Jun 20, 2017 4.920 4.920 4.830 4.840 18,188 -0.07(-1.43%)
Jun 19, 2017 5.080 5.080 4.820 4.910 33,334 -0.14(-2.77%)
Jun 16, 2017 4.790 5.080 4.790 5.050 89,716 +0.20(+4.12%)
Jun 15, 2017 4.800 4.850 4.761 4.850 14,538 +0.07(+1.46%)
Jun 14, 2017 4.870 4.880 4.780 4.780 17,820 -0.10(-2.05%)
Jun 13, 2017 4.940 4.990 4.774 4.880 13,279 -0.03(-0.61%)
Jun 12, 2017 4.840 4.950 4.638 4.910 46,704 +0.10(+2.08%)
Jun 09, 2017 4.990 5.105 4.731 4.810 151,008 -0.16(-3.22%)
Jun 08, 2017 4.840 4.990 4.660 4.970 129,763 +0.16(+3.33%)
Jun 07, 2017 4.750 4.890 4.680 4.810 103,332 +0.10(+2.12%)
Jun 06, 2017 4.600 4.790 4.570 4.710 98,758 +0.11(+2.39%)
Jun 05, 2017 4.560 4.650 4.520 4.600 30,041 +0.00(+0.00%)
Jun 02, 2017 4.560 4.640 4.500 4.600 35,626 +0.09(+2.00%)
Jun 01, 2017 4.540 4.595 4.510 4.510 32,377 +0.03(+0.67%)
May 31, 2017 4.550 4.590 4.420 4.480 25,718 -0.01(-0.22%)
May 30, 2017 4.700 4.700 4.410 4.490 66,807 -0.17(-3.65%)
May 26, 2017 4.510 4.660 4.500 4.660 78,776 +0.18(+4.02%)
May 25, 2017 4.520 4.520 4.356 4.480 19,837 -0.04(-0.88%)
May 24, 2017 4.610 4.610 4.400 4.520 67,472 -0.03(-0.66%)
May 23, 2017 4.650 4.670 4.550 4.550 83,443 -0.02(-0.44%)
May 22, 2017 4.760 4.910 4.560 4.570 75,977 +0.01(+0.22%)
May 19, 2017 4.500 4.600 4.460 4.560 122,864 +0.10(+2.24%)
May 18, 2017 4.270 4.500 4.270 4.460 103,560 +0.19(+4.45%)
May 17, 2017 4.210 4.300 4.200 4.270 40,494 +0.02(+0.47%)
May 16, 2017 4.300 4.300 4.250 4.250 48,423 -0.03(-0.70%)
May 15, 2017 4.260 4.300 4.200 4.280 50,173 +0.13(+3.13%)
May 12, 2017 4.280 4.320 4.075 4.150 122,829 -0.11(-2.58%)
May 11, 2017 4.250 4.350 4.210 4.260 36,546 +0.02(+0.47%)
May 10, 2017 4.100 4.240 4.100 4.240 38,637 +0.11(+2.66%)
May 09, 2017 4.030 4.220 4.030 4.130 30,505 +0.09(+2.13%)
May 08, 2017 4.030 4.150 4.017 4.044 53,291 +0.04(+1.10%)
May 05, 2017 4.030 4.040 3.990 4.000 15,393 +0.01(+0.25%)
May 04, 2017 4.030 4.030 3.990 3.990 15,683 +0.00(+0.00%)
May 03, 2017 3.970 4.070 3.970 3.990 32,764 +0.01(+0.25%)
May 02, 2017 4.020 4.050 3.960 3.980 20,773 -0.04(-1.00%)
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.