Kosmos Energy Ltd (NY: KOS )

3.090 USD -0.080 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.790 9.810 9.575 9.780 2,116,912 +0.06(+0.62%)
Apr 29, 2015 9.500 9.760 9.460 9.720 1,772,223 +0.21(+2.21%)
Apr 28, 2015 9.540 9.850 9.435 9.510 4,622,223 -0.02(-0.21%)
Apr 27, 2015 8.850 10.03 8.840 9.530 8,469,678 +0.84(+9.67%)
Apr 24, 2015 8.670 8.770 8.610 8.690 1,358,347 +0.02(+0.23%)
Apr 23, 2015 8.500 8.700 8.490 8.670 1,132,157 +0.19(+2.24%)
Apr 22, 2015 8.510 8.645 8.440 8.480 1,012,178 -0.02(-0.24%)
Apr 21, 2015 8.530 8.590 8.400 8.500 1,409,573 -0.02(-0.23%)
Apr 20, 2015 8.620 8.790 8.510 8.520 917,397 -0.10(-1.16%)
Apr 17, 2015 8.660 8.760 8.560 8.620 1,761,992 -0.05(-0.58%)
Apr 16, 2015 8.560 8.790 8.525 8.670 1,415,168 +0.03(+0.35%)
Apr 15, 2015 8.550 8.690 8.490 8.640 1,937,179 +0.17(+2.01%)
Apr 14, 2015 8.460 8.560 8.420 8.470 1,149,365 +0.13(+1.56%)
Apr 13, 2015 8.630 8.790 8.320 8.340 1,738,552 -0.26(-3.02%)
Apr 10, 2015 8.600 8.640 8.520 8.600 920,323 +0.04(+0.47%)
Apr 09, 2015 8.470 8.610 8.420 8.560 975,673 +0.16(+1.90%)
Apr 08, 2015 8.670 8.670 8.380 8.400 1,732,107 -0.22(-2.55%)
Apr 07, 2015 8.670 8.850 8.600 8.620 1,684,989 -0.09(-1.03%)
Apr 06, 2015 8.500 8.750 8.400 8.710 2,186,936 +0.26(+3.08%)
Apr 02, 2015 8.250 8.450 8.450 8.450 2,228,900 +0.35(+4.32%)
Apr 01, 2015 7.940 8.280 7.940 8.100 1,951,400 +0.19(+2.40%)
Mar 31, 2015 7.860 8.020 7.830 7.910 973,845 -0.04(-0.50%)
Mar 30, 2015 8.110 8.180 7.810 7.950 1,804,268 -0.11(-1.36%)
Mar 27, 2015 8.240 8.240 8.010 8.060 1,050,509 -0.12(-1.47%)
Mar 26, 2015 8.210 8.310 8.060 8.180 1,159,468 +0.12(+1.49%)
Mar 25, 2015 7.940 8.080 7.760 8.060 1,537,922 +0.15(+1.90%)
Mar 24, 2015 7.990 8.085 7.850 7.910 2,103,768 -0.10(-1.25%)
Mar 23, 2015 8.210 8.330 7.970 8.010 1,713,894 -0.23(-2.79%)
Mar 20, 2015 8.460 8.465 8.210 8.240 1,250,837 -0.11(-1.32%)
Mar 19, 2015 8.210 8.390 8.140 8.350 952,426 -0.02(-0.24%)
Mar 18, 2015 7.920 8.410 7.910 8.370 1,316,559 +0.33(+4.10%)
Mar 17, 2015 7.990 8.130 7.924 8.040 1,298,989 -0.02(-0.25%)
Mar 16, 2015 8.100 8.120 7.890 8.060 1,464,798 -0.08(-0.98%)
Mar 13, 2015 8.130 8.230 8.010 8.140 1,530,098 -0.09(-1.09%)
Mar 12, 2015 8.440 8.450 8.230 8.230 1,428,552 -0.18(-2.14%)
Mar 11, 2015 8.250 8.465 8.190 8.410 1,457,657 +0.21(+2.56%)
Mar 10, 2015 8.130 8.310 8.120 8.200 1,577,619 -0.05(-0.61%)
Mar 09, 2015 8.270 8.430 8.170 8.250 1,361,839 -0.03(-0.36%)
Mar 06, 2015 8.180 8.380 8.150 8.280 1,533,552 +0.01(+0.12%)
Mar 05, 2015 8.230 8.330 8.180 8.270 1,373,586 +0.03(+0.36%)
Mar 04, 2015 8.150 8.280 8.130 8.240 1,517,564 +0.11(+1.35%)
Mar 03, 2015 7.970 8.275 7.970 8.130 2,416,402 +0.16(+2.01%)
Mar 02, 2015 8.290 8.430 7.880 7.970 5,090,182 -1.01(-11.25%)
Feb 27, 2015 8.830 9.045 8.730 8.980 3,501,991 +0.21(+2.39%)
Feb 26, 2015 8.770 8.810 8.690 8.770 1,763,704 -0.07(-0.79%)
Feb 25, 2015 8.570 8.880 8.500 8.840 2,726,540 +0.30(+3.51%)
Feb 24, 2015 8.720 8.770 8.450 8.540 2,259,365 -0.09(-1.04%)
Feb 23, 2015 8.800 8.950 8.530 8.630 2,296,300 -0.10(-1.15%)
Feb 20, 2015 8.760 8.920 8.665 8.730 1,233,426 -0.07(-0.80%)
Feb 19, 2015 8.580 8.900 8.580 8.800 2,608,802 -0.07(-0.79%)
Feb 18, 2015 8.790 8.980 8.780 8.870 1,440,530 -0.03(-0.34%)
Feb 17, 2015 9.010 9.080 8.870 8.900 1,905,007 -0.15(-1.66%)
Feb 13, 2015 9.080 9.050 9.050 9.050 1,724,300 +0.10(+1.12%)
Feb 12, 2015 8.950 9.100 8.920 8.950 2,518,531 +0.16(+1.82%)
Feb 11, 2015 8.660 8.885 8.600 8.790 1,146,462 -0.01(-0.11%)
Feb 10, 2015 8.900 8.900 8.589 8.800 1,316,423 -0.11(-1.23%)
Feb 09, 2015 8.740 9.030 8.700 8.910 1,769,352 +0.23(+2.65%)
Feb 06, 2015 8.740 8.783 8.560 8.680 2,262,850 +0.15(+1.76%)
Feb 05, 2015 8.450 8.615 8.370 8.530 3,665,178 +0.17(+2.03%)
Feb 04, 2015 8.650 8.810 8.280 8.360 5,684,697 -0.44(-5.00%)
Feb 03, 2015 9.090 9.320 8.620 8.800 3,731,475 -0.17(-1.90%)
Feb 02, 2015 8.630 9.110 8.590 8.970 2,304,934 +0.20(+2.28%)
Jan 30, 2015 8.480 8.890 8.430 8.770 1,318,261 +0.18(+2.10%)
Jan 29, 2015 8.590 8.625 8.150 8.590 1,307,736 +0.07(+0.82%)
Jan 28, 2015 8.910 8.910 8.460 8.520 1,287,064 -0.43(-4.80%)
Jan 27, 2015 8.670 8.960 8.590 8.950 1,340,987 +0.21(+2.40%)
Jan 26, 2015 8.660 8.880 8.560 8.740 1,585,409 +0.10(+1.16%)
Jan 23, 2015 8.610 8.770 8.440 8.640 2,312,825 +0.16(+1.89%)
Jan 22, 2015 8.250 8.510 8.150 8.480 1,826,728 +0.24(+2.91%)
Jan 21, 2015 7.970 8.260 7.970 8.240 1,362,203 +0.35(+4.44%)
Jan 20, 2015 7.860 7.900 7.660 7.890 1,097,349 -0.13(-1.62%)
Jan 16, 2015 7.740 8.060 7.730 8.020 994,104 +0.33(+4.29%)
Jan 15, 2015 8.240 8.250 7.690 7.690 1,189,683 -0.39(-4.83%)
Jan 14, 2015 7.750 8.100 7.580 8.080 1,872,368 +0.07(+0.87%)
Jan 13, 2015 8.050 8.200 7.840 8.010 1,574,951 +0.02(+0.25%)
Jan 12, 2015 8.230 8.260 7.920 7.990 1,163,086 -0.40(-4.77%)
Jan 09, 2015 8.170 8.390 8.001 8.390 1,304,740 +0.17(+2.07%)
Jan 08, 2015 7.900 8.240 7.740 8.220 2,851,564 +0.45(+5.79%)
Jan 07, 2015 8.140 8.200 7.610 7.770 1,568,510 -0.22(-2.75%)
Jan 06, 2015 7.990 8.190 7.770 7.990 1,612,200 -0.12(-1.48%)
Jan 05, 2015 8.410 8.450 8.010 8.110 1,165,392 -0.37(-4.36%)
Jan 02, 2015 8.320 8.570 8.270 8.480 1,467,414 +0.09(+1.07%)
Dec 31, 2014 8.210 8.390 8.390 8.390 1,049,500 +0.13(+1.57%)
Dec 30, 2014 8.220 8.380 8.130 8.260 759,265 +0.01(+0.12%)
Dec 29, 2014 8.390 8.475 8.170 8.250 782,022 -0.05(-0.60%)
Dec 26, 2014 8.390 8.490 8.230 8.300 868,475 -0.01(-0.12%)
Dec 24, 2014 8.300 8.310 8.310 8.310 584,600 -0.06(-0.72%)
Dec 23, 2014 8.130 8.395 8.080 8.370 1,425,610 +0.30(+3.72%)
Dec 22, 2014 8.190 8.250 7.880 8.070 1,446,683 -0.23(-2.77%)
Dec 19, 2014 8.100 8.360 7.930 8.300 3,301,690 +0.37(+4.67%)
Dec 18, 2014 8.080 8.490 7.720 7.930 2,856,068 +0.08(+1.02%)
Dec 17, 2014 7.300 7.950 7.290 7.850 2,768,945 +0.55(+7.53%)
Dec 16, 2014 7.020 7.760 6.960 7.300 3,754,574 +0.21(+2.96%)
Dec 15, 2014 7.400 7.470 7.070 7.090 3,504,756 -0.20(-2.74%)
Dec 12, 2014 7.270 7.480 7.150 7.290 2,753,445 -0.07(-0.95%)
Dec 11, 2014 7.390 7.470 7.180 7.360 3,590,521 +0.06(+0.82%)
Dec 10, 2014 7.940 7.980 7.290 7.300 3,495,533 -0.85(-10.43%)
Dec 09, 2014 7.660 8.170 7.642 8.150 1,901,088 +0.43(+5.57%)
Dec 08, 2014 8.150 8.180 7.685 7.720 2,000,689 -0.59(-7.10%)
Dec 05, 2014 8.400 8.460 8.310 8.310 1,495,961 -0.11(-1.31%)
Dec 04, 2014 8.570 8.620 8.300 8.420 1,273,483 -0.26(-3.00%)
Dec 03, 2014 8.490 8.820 8.480 8.680 1,523,618 +0.10(+1.17%)
Dec 02, 2014 8.600 8.905 8.400 8.580 2,495,803 -0.19(-2.17%)
Dec 01, 2014 8.220 8.780 8.180 8.770 2,012,889 +0.43(+5.16%)
Nov 28, 2014 8.970 9.000 8.280 8.340 1,762,137 -0.88(-9.54%)
Nov 26, 2014 9.550 9.220 9.220 9.220 1,511,500 -0.38(-3.96%)
Nov 25, 2014 9.740 9.834 9.340 9.600 3,263,183 -0.10(-1.03%)
Nov 24, 2014 9.850 9.970 9.651 9.700 1,517,668 -0.18(-1.82%)
Nov 21, 2014 9.790 9.940 9.710 9.880 1,380,819 +0.23(+2.38%)
Nov 20, 2014 9.380 9.675 9.290 9.650 1,272,178 +0.29(+3.10%)
Nov 19, 2014 9.400 9.530 9.290 9.360 1,267,957 -0.03(-0.32%)
Nov 18, 2014 9.420 9.530 9.280 9.390 1,165,407 -0.05(-0.53%)
Nov 17, 2014 9.510 9.635 9.370 9.440 1,626,918 -0.22(-2.28%)
Nov 14, 2014 9.590 9.710 9.430 9.660 1,685,547 +0.07(+0.73%)
Nov 13, 2014 9.850 9.902 9.510 9.590 1,991,226 -0.36(-3.62%)
Nov 12, 2014 9.830 10.10 9.810 9.950 1,673,745 +0.01(+0.10%)
Nov 11, 2014 9.910 9.990 9.710 9.940 1,298,229 +0.03(+0.30%)
Nov 10, 2014 10.32 10.41 9.820 9.910 2,441,383 -0.34(-3.32%)
Nov 07, 2014 9.790 10.25 9.710 10.25 2,769,764 +0.81(+8.58%)
Nov 06, 2014 9.290 9.520 9.290 9.440 1,701,875 +0.06(+0.64%)
Nov 05, 2014 9.190 9.530 9.120 9.380 1,735,729 +0.24(+2.63%)
Nov 04, 2014 9.090 9.240 8.830 9.140 1,952,870 -0.07(-0.76%)
Nov 03, 2014 9.490 9.740 9.085 9.210 2,698,025 -0.12(-1.29%)
Oct 31, 2014 9.240 9.410 8.850 9.330 1,632,936 +0.22(+2.41%)
Oct 30, 2014 9.150 9.230 8.910 9.110 1,170,781 -0.13(-1.41%)
Oct 29, 2014 9.290 9.620 8.979 9.240 3,119,530 -0.01(-0.11%)
Oct 28, 2014 8.910 9.280 8.860 9.250 994,157 +0.35(+3.93%)
Oct 27, 2014 9.100 9.200 9.200 8.900 1,896,678 -0.30(-3.26%)
Oct 24, 2014 9.260 9.310 9.095 9.200 829,395 -0.09(-0.97%)
Oct 23, 2014 9.220 9.550 9.200 9.290 1,802,298 +0.16(+1.75%)
Oct 22, 2014 9.450 9.590 9.100 9.130 1,887,880 -0.25(-2.67%)
Oct 21, 2014 9.190 9.380 9.180 9.380 1,316,077 +0.44(+4.92%)
Oct 20, 2014 8.880 8.970 8.770 8.940 1,406,951 +0.06(+0.68%)
Oct 17, 2014 9.180 9.290 8.790 8.880 2,297,597 -0.14(-1.55%)
Oct 16, 2014 8.680 9.180 8.580 9.020 2,563,794 +0.16(+1.81%)
Oct 15, 2014 8.490 8.860 8.320 8.860 3,423,984 +0.32(+3.75%)
Oct 14, 2014 8.740 8.860 8.400 8.540 3,274,152 -0.18(-2.06%)
Oct 13, 2014 9.120 9.230 8.710 8.720 3,217,823 -0.41(-4.49%)
Oct 10, 2014 9.150 9.260 8.970 9.130 3,841,123 -0.08(-0.87%)
Oct 09, 2014 9.210 9.290 8.980 9.210 3,369,210 -0.17(-1.81%)
Oct 08, 2014 9.380 9.410 8.970 9.380 3,904,664 -0.03(-0.32%)
Oct 07, 2014 9.400 9.540 9.380 9.410 3,804,683 -0.52(-5.24%)
Oct 06, 2014 9.850 10.02 9.760 9.930 2,357,615 +0.08(+0.81%)
Oct 03, 2014 10.00 10.01 9.810 9.850 1,447,587 -0.11(-1.10%)
Oct 02, 2014 9.920 10.10 9.830 9.960 2,581,904 -0.06(-0.60%)
Oct 01, 2014 9.920 10.06 9.820 10.02 2,989,080 +0.06(+0.60%)
Sep 30, 2014 10.31 10.36 9.880 9.960 1,820,465 -0.39(-3.77%)
Sep 29, 2014 10.12 10.44 10.02 10.35 2,046,536 +0.15(+1.47%)
Sep 26, 2014 9.850 10.24 9.810 10.20 1,766,608 +0.34(+3.45%)
Sep 25, 2014 9.970 9.970 9.720 9.860 1,092,045 -0.11(-1.10%)
Sep 24, 2014 9.820 10.05 9.775 9.970 1,738,969 +0.11(+1.12%)
Sep 23, 2014 9.850 10.05 9.820 9.860 1,247,056 -0.03(-0.30%)
Sep 22, 2014 10.18 10.23 9.850 9.890 1,451,761 -0.36(-3.51%)
Sep 19, 2014 10.20 10.28 10.08 10.25 2,156,637 +0.04(+0.39%)
Sep 18, 2014 10.21 10.30 10.15 10.21 893,887 -0.01(-0.10%)
Sep 17, 2014 10.44 10.44 10.20 10.22 1,407,108 -0.23(-2.20%)
Sep 16, 2014 10.36 10.46 10.16 10.45 2,493,317 +0.33(+3.26%)
Sep 15, 2014 9.960 10.16 9.910 10.12 1,104,758 +0.15(+1.50%)
Sep 12, 2014 10.04 10.11 9.920 9.970 1,290,205 -0.12(-1.19%)
Sep 11, 2014 9.750 10.09 9.723 10.09 1,621,903 +0.28(+2.85%)
Sep 10, 2014 9.820 9.870 9.640 9.810 1,071,025 +0.00(+0.00%)
Sep 09, 2014 9.840 9.900 9.700 9.810 865,184 +0.00(+0.00%)
Sep 08, 2014 9.790 9.865 9.740 9.810 1,606,587 +0.00(+0.00%)
Sep 05, 2014 9.850 9.870 9.740 9.810 1,231,986 -0.01(-0.10%)
Sep 04, 2014 9.840 9.920 9.840 9.820 1,939,600 -0.02(-0.20%)
Sep 03, 2014 9.810 9.830 9.730 9.840 1,141,223 +0.05(+0.51%)
Sep 02, 2014 10.00 10.00 9.740 9.790 1,741,046 -0.23(-2.30%)
Aug 29, 2014 9.990 10.02 10.02 10.02 1,093,300 +0.05(+0.50%)
Aug 28, 2014 10.05 10.08 9.950 9.970 1,432,824 -0.06(-0.60%)
Aug 27, 2014 10.15 10.17 10.01 10.03 1,472,625 -0.09(-0.89%)
Aug 26, 2014 10.15 10.17 10.07 10.12 1,238,626 +0.02(+0.20%)
Aug 25, 2014 9.900 10.11 9.880 10.10 932,286 +0.23(+2.33%)
Aug 22, 2014 10.23 10.23 9.850 9.870 1,124,776 -0.21(-2.08%)
Aug 21, 2014 9.980 10.10 9.860 10.08 1,105,032 +0.08(+0.80%)
Aug 20, 2014 10.00 10.03 9.880 10.00 753,588 +0.03(+0.30%)
Aug 19, 2014 10.05 10.05 9.930 9.970 709,003 -0.05(-0.50%)
Aug 18, 2014 9.830 10.02 9.710 10.02 2,600,113 +0.25(+2.56%)
Aug 15, 2014 9.590 9.790 9.535 9.770 1,374,488 +0.28(+2.95%)
Aug 14, 2014 9.500 9.500 9.435 9.490 1,034,896 +0.01(+0.11%)
Aug 13, 2014 9.580 9.580 9.430 9.480 996,990 -0.10(-1.04%)
Aug 12, 2014 9.720 9.770 9.530 9.580 854,458 -0.14(-1.44%)
Aug 11, 2014 9.720 9.815 9.660 9.720 1,083,672 +0.07(+0.73%)
Aug 08, 2014 9.460 9.620 9.410 9.650 1,236,769 +0.24(+2.55%)
Aug 07, 2014 9.540 9.540 9.290 9.410 1,134,175 -0.07(-0.74%)
Aug 06, 2014 9.440 9.540 9.280 9.480 1,544,056 +0.03(+0.32%)
Aug 05, 2014 9.680 9.820 9.350 9.450 1,824,316 -0.23(-2.38%)
Aug 04, 2014 9.350 9.700 9.300 9.680 1,770,463 +0.33(+3.53%)
Aug 01, 2014 9.590 9.590 9.240 9.350 3,043,030 -0.28(-2.91%)
Jul 31, 2014 9.810 9.810 9.602 9.630 2,011,238 -0.21(-2.13%)
Jul 30, 2014 9.880 9.960 9.680 9.840 1,239,774 -0.04(-0.40%)
Jul 29, 2014 9.900 9.970 9.830 9.880 537,753 -0.04(-0.40%)
Jul 28, 2014 10.06 10.13 9.890 9.920 778,937 -0.13(-1.29%)
Jul 25, 2014 10.22 10.22 10.01 10.05 647,820 -0.21(-2.05%)
Jul 24, 2014 10.28 10.39 10.22 10.26 1,051,842 -0.04(-0.39%)
Jul 23, 2014 10.16 10.31 10.14 10.30 624,989 +0.10(+0.98%)
Jul 22, 2014 10.27 10.27 10.11 10.20 1,104,191 -0.02(-0.20%)
Jul 21, 2014 10.08 10.27 10.03 10.22 1,193,655 +0.14(+1.39%)
Jul 18, 2014 9.970 10.11 9.880 10.08 1,331,613 +0.16(+1.61%)
Jul 17, 2014 10.09 10.17 9.920 9.920 761,633 -0.15(-1.49%)
Jul 16, 2014 10.02 10.11 9.940 10.07 618,760 +0.11(+1.10%)
Jul 15, 2014 10.16 10.23 9.870 9.960 986,071 -0.22(-2.16%)
Jul 14, 2014 10.10 10.19 10.00 10.18 4,365,020 +0.13(+1.29%)
Jul 11, 2014 10.00 10.07 9.880 10.05 1,432,735 +0.11(+1.11%)
Jul 10, 2014 10.25 10.43 9.820 9.940 6,644,529 -0.68(-6.40%)
Jul 09, 2014 10.76 10.81 10.59 10.62 1,067,485 -0.10(-0.93%)
Jul 08, 2014 10.77 10.81 10.55 10.72 1,264,047 -0.02(-0.19%)
Jul 07, 2014 10.97 11.08 10.74 10.74 542,742 -0.30(-2.72%)
Jul 03, 2014 11.02 11.04 11.04 11.04 311,800 +0.00(+0.00%)
Jul 02, 2014 11.05 11.14 10.95 11.04 724,317 -0.06(-0.54%)
Jul 01, 2014 11.20 11.23 11.06 11.10 844,074 -0.13(-1.16%)
Jun 30, 2014 11.18 11.25 11.05 11.23 668,202 +0.02(+0.18%)
Jun 27, 2014 11.12 11.26 11.06 11.21 1,163,120 +0.10(+0.90%)
Jun 26, 2014 11.04 11.11 10.95 11.11 600,118 +0.03(+0.27%)
Jun 25, 2014 10.96 11.20 10.89 11.08 952,204 +0.05(+0.45%)
Jun 24, 2014 11.13 11.14 10.92 11.03 1,433,071 -0.08(-0.72%)
Jun 23, 2014 11.22 11.25 11.08 11.11 634,526 -0.09(-0.80%)
Jun 20, 2014 11.25 11.27 11.15 11.20 1,086,970 +0.00(+0.00%)
Jun 19, 2014 11.09 11.21 11.03 11.20 799,858 +0.10(+0.90%)
Jun 18, 2014 11.00 11.12 10.95 11.10 881,486 +0.08(+0.73%)
Jun 17, 2014 10.89 11.03 10.83 11.02 1,142,097 +0.09(+0.82%)
Jun 16, 2014 10.87 10.95 10.75 10.93 794,521 +0.06(+0.55%)
Jun 13, 2014 10.56 10.88 10.55 10.87 840,034 +0.34(+3.23%)
Jun 12, 2014 10.40 10.62 10.27 10.53 1,589,287 +0.12(+1.15%)
Jun 11, 2014 10.38 10.47 10.31 10.41 499,191 -0.04(-0.38%)
Jun 10, 2014 10.18 10.45 10.15 10.45 797,868 +0.40(+3.98%)
Jun 06, 2014 10.10 10.23 10.04 10.05 652,447 -0.08(-0.79%)
Jun 05, 2014 10.10 10.20 10.09 10.13 744,298 -0.02(-0.20%)
Jun 04, 2014 10.19 10.24 10.14 10.15 352,886 -0.11(-1.07%)
Jun 03, 2014 10.07 10.29 10.00 10.26 1,033,606 -0.04(-0.39%)
Jun 02, 2014 10.46 10.46 10.24 10.30 409,596 -0.18(-1.72%)
May 30, 2014 10.55 10.59 10.44 10.48 1,143,947 -0.10(-0.95%)
May 29, 2014 10.56 10.66 10.53 10.58 882,926 +0.03(+0.28%)
May 28, 2014 10.49 10.57 10.37 10.55 1,047,509 +0.10(+0.96%)
May 27, 2014 10.43 10.46 10.22 10.45 799,548 +0.08(+0.77%)
May 23, 2014 10.43 10.37 10.37 10.37 1,321,100 -0.11(-1.05%)
May 22, 2014 10.55 10.60 10.45 10.48 347,121 -0.06(-0.57%)
May 21, 2014 10.46 10.55 10.43 10.54 782,658 +0.07(+0.67%)
May 20, 2014 10.52 10.52 10.38 10.47 971,951 -0.05(-0.48%)
May 19, 2014 10.46 10.58 10.40 10.52 716,560 +0.04(+0.38%)
May 16, 2014 10.45 10.48 10.32 10.48 428,008 +0.05(+0.48%)
May 15, 2014 10.39 10.43 10.18 10.43 806,028 +0.01(+0.10%)
May 14, 2014 10.35 10.43 10.31 10.42 627,928 +0.02(+0.19%)
May 13, 2014 10.39 10.47 10.35 10.40 473,675 +0.00(+0.00%)
May 12, 2014 10.41 10.48 10.36 10.40 975,677 +0.00(+0.00%)
May 09, 2014 10.48 10.51 10.34 10.40 353,608 -0.10(-0.95%)
May 08, 2014 10.65 10.71 10.49 10.50 844,671 -0.15(-1.41%)
May 07, 2014 10.56 10.72 10.48 10.65 1,252,970 +0.16(+1.53%)
May 06, 2014 10.21 10.59 10.21 10.49 1,547,422 +0.22(+2.14%)
May 05, 2014 10.60 10.60 10.01 10.27 6,308,879 -0.72(-6.55%)
May 02, 2014 10.92 11.03 10.84 10.99 507,779 +0.11(+1.01%)
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.