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

Gulfport Energy Corp (NQ: GPOR )

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 9.330 9.440 9.080 9.300 2,853,725 -0.12(-1.27%)
Apr 27, 2018 9.850 9.850 9.420 9.420 2,859,008 -0.28(-2.89%)
Apr 26, 2018 9.160 9.880 9.120 9.700 5,626,850 +0.67(+7.42%)
Apr 25, 2018 8.940 9.090 8.810 9.030 2,945,649 +0.02(+0.22%)
Apr 24, 2018 8.890 9.140 8.870 9.010 3,917,968 +0.09(+1.01%)
Apr 23, 2018 8.750 8.960 8.615 8.920 3,513,121 +0.13(+1.48%)
Apr 20, 2018 9.060 9.070 8.660 8.790 5,483,106 -0.28(-3.09%)
Apr 19, 2018 9.610 9.730 9.060 9.070 6,233,390 -0.42(-4.43%)
Apr 18, 2018 9.450 9.695 9.375 9.490 8,129,135 +0.15(+1.61%)
Apr 17, 2018 9.650 9.715 9.320 9.340 4,938,053 -0.34(-3.51%)
Apr 16, 2018 9.750 9.910 9.560 9.680 2,963,126 -0.04(-0.41%)
Apr 13, 2018 10.01 10.06 9.710 9.720 2,940,025 -0.33(-3.28%)
Apr 12, 2018 10.15 10.18 9.920 10.05 2,234,000 -0.12(-1.18%)
Apr 11, 2018 10.26 10.30 10.05 10.17 3,743,356 -0.11(-1.07%)
Apr 10, 2018 9.910 10.39 9.870 10.28 3,085,434 +0.49(+5.01%)
Apr 09, 2018 9.920 10.04 9.750 9.790 2,345,340 +0.02(+0.20%)
Apr 06, 2018 9.950 10.06 9.520 9.770 3,057,241 -0.25(-2.50%)
Apr 05, 2018 9.610 10.05 9.610 10.02 2,989,162 +0.36(+3.73%)
Apr 04, 2018 9.830 9.830 9.520 9.660 2,828,224 +0.03(+0.31%)
Apr 03, 2018 9.385 9.680 9.130 9.630 3,950,220 +0.43(+4.67%)
Apr 02, 2018 9.880 9.880 8.985 9.200 6,021,017 -0.45(-4.66%)
Mar 29, 2018 9.650 9.650 9.650 0 +0.47(+5.12%)
Mar 28, 2018 9.200 9.330 9.015 9.180 3,582,441 -0.03(-0.33%)
Mar 27, 2018 9.690 9.730 9.180 9.210 3,172,918 -0.42(-4.36%)
Mar 26, 2018 9.590 9.759 9.255 9.630 3,541,228 +0.11(+1.16%)
Mar 23, 2018 9.630 9.950 9.460 9.520 2,226,906 -0.10(-1.04%)
Mar 22, 2018 9.640 9.840 9.350 9.620 2,432,677 -0.20(-2.04%)
Mar 21, 2018 9.540 9.930 9.508 9.820 5,038,670 +0.39(+4.14%)
Mar 20, 2018 9.590 9.680 9.360 9.430 3,662,907 -0.14(-1.46%)
Mar 19, 2018 10.13 10.13 9.510 9.570 4,276,185 -0.68(-6.63%)
Mar 16, 2018 10.21 10.37 10.04 10.25 5,041,821 +0.13(+1.28%)
Mar 15, 2018 10.59 10.89 10.01 10.12 6,342,997 -0.49(-4.62%)
Mar 14, 2018 10.80 10.92 10.58 10.61 3,854,180 -0.18(-1.67%)
Mar 13, 2018 10.75 10.94 10.66 10.79 3,889,571 +0.07(+0.65%)
Mar 12, 2018 10.69 10.81 10.40 10.72 3,676,638 +0.01(+0.09%)
Mar 09, 2018 10.34 10.72 10.25 10.71 4,207,841 +0.54(+5.31%)
Mar 08, 2018 10.30 10.46 10.15 10.17 4,128,377 -0.06(-0.59%)
Mar 07, 2018 10.13 10.23 4,249,500 -0.29(-2.76%)
Mar 06, 2018 10.68 10.71 10.46 10.52 3,627,566 -0.08(-0.75%)
Mar 05, 2018 10.29 10.70 10.25 10.60 4,265,758 +0.18(+1.73%)
Mar 02, 2018 10.05 10.47 9.720 10.42 4,653,757 +0.43(+4.30%)
Mar 01, 2018 9.790 10.24 9.760 9.990 6,336,209 +0.29(+2.99%)
Feb 28, 2018 9.820 10.05 9.670 9.700 5,146,460 -0.08(-0.82%)
Feb 27, 2018 9.880 10.19 9.760 9.780 3,894,617 -0.12(-1.21%)
Feb 26, 2018 10.08 10.12 9.760 9.900 4,195,808 -0.04(-0.40%)
Feb 23, 2018 9.640 9.940 9.610 9.940 5,795,344 +0.34(+3.54%)
Feb 22, 2018 9.600 10,385,928 +1.19(+14.15%)
Feb 21, 2018 8.690 8.850 8.410 8.410 3,713,975 -0.32(-3.67%)
Feb 20, 2018 8.960 8.660 8.730 2,690,983 -0.02(-0.23%)
Feb 16, 2018 8.750 8.750 8.750 0 -0.06(-0.68%)
Feb 15, 2018 8.530 8.940 8.490 8.810 5,418,392 +0.29(+3.40%)
Feb 14, 2018 8.180 8.610 8.110 8.520 5,764,610 +0.23(+2.77%)
Feb 13, 2018 8.440 8.660 8.270 8.290 4,010,343 -0.23(-2.70%)
Feb 12, 2018 8.910 9.135 8.470 8.520 5,537,987 -0.32(-3.62%)
Feb 09, 2018 8.660 8.890 8.310 8.840 7,381,231 +0.29(+3.39%)
Feb 08, 2018 8.740 9.020 8.605 8.550 7,553,543 -0.15(-1.72%)
Feb 07, 2018 9.110 9.420 8.650 8.700 5,955,303 -0.38(-4.19%)
Feb 06, 2018 8.920 9.260 8.820 9.080 5,832,150 -0.19(-2.05%)
Feb 05, 2018 9.340 9.580 9.090 9.270 4,880,916 -0.22(-2.32%)
Feb 02, 2018 9.630 9.750 9.410 9.490 7,075,945 -0.29(-2.97%)
Feb 01, 2018 10.19 10.21 9.770 9.780 10,268,662 -0.39(-3.83%)
Jan 31, 2018 11.01 11.03 10.09 10.17 12,922,716 -0.87(-7.88%)
Jan 30, 2018 11.79 11.79 10.90 11.04 14,357,564 -1.08(-8.91%)
Jan 29, 2018 12.44 12.47 11.85 12.12 4,167,357 -0.41(-3.27%)
Jan 26, 2018 12.53 12.84 12.40 12.53 2,873,965 +0.01(+0.08%)
Jan 25, 2018 13.38 13.38 12.49 12.52 4,689,508 -0.75(-5.65%)
Jan 24, 2018 13.05 13.44 13.03 13.27 5,706,250 +0.16(+1.22%)
Jan 23, 2018 12.94 13.23 12.84 13.11 3,193,384 +0.46(+3.64%)
Jan 22, 2018 12.66 12.30 12.65 3,309,296 +0.27(+2.18%)
Jan 19, 2018 12.74 12.81 12.32 12.38 3,418,833 -0.46(-3.58%)
Jan 18, 2018 12.98 13.05 12.61 12.84 1,890,828 -0.23(-1.76%)
Jan 17, 2018 13.11 13.36 12.95 13.07 2,004,680 -0.03(-0.23%)
Jan 16, 2018 13.28 13.44 12.98 13.10 3,915,483 -0.26(-1.95%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.34(+2.61%)
Jan 11, 2018 12.92 13.24 12.75 13.02 3,548,649 +0.31(+2.44%)
Jan 10, 2018 12.67 12.71 2,358,690 -0.34(-2.61%)
Jan 09, 2018 12.94 13.14 12.87 13.05 2,179,380 +0.20(+1.56%)
Jan 08, 2018 12.78 12.97 12.54 12.85 2,434,337 +0.11(+0.86%)
Jan 05, 2018 13.25 13.26 12.64 12.74 3,149,646 -0.71(-5.28%)
Jan 04, 2018 13.60 13.74 13.20 13.45 3,536,821 -0.07(-0.52%)
Jan 03, 2018 13.47 13.65 13.28 13.52 3,731,236 +0.26(+1.96%)
Jan 02, 2018 12.95 13.28 12.91 13.26 4,654,594 +0.50(+3.92%)
Dec 29, 2017 12.76 12.76 12.76 0 -0.40(-3.04%)
Dec 28, 2017 12.93 13.21 12.93 13.16 4,145,771 +0.32(+2.49%)
Dec 27, 2017 12.80 12.94 12.68 12.84 2,696,752 +0.06(+0.47%)
Dec 26, 2017 12.57 12.82 12.47 12.78 2,094,036 +0.25(+2.00%)
Dec 22, 2017 12.61 12.80 12.50 12.53 2,789,643 -0.01(-0.08%)
Dec 21, 2017 11.81 12.56 11.73 12.54 5,215,543 +0.54(+4.50%)
Dec 20, 2017 12.13 12.19 11.89 12.00 4,278,953 -0.06(-0.50%)
Dec 19, 2017 12.38 12.53 12.04 12.06 3,474,979 -0.28(-2.27%)
Dec 18, 2017 12.20 12.66 12.18 12.34 4,641,101 +0.31(+2.58%)
Dec 15, 2017 12.30 12.44 12.01 12.03 5,869,414 -0.16(-1.31%)
Dec 14, 2017 12.61 12.64 12.15 12.19 3,340,665 -0.52(-4.09%)
Dec 13, 2017 12.80 12.93 12.67 12.71 3,016,992 +0.00(+0.00%)
Dec 12, 2017 13.22 13.22 12.53 12.71 2,934,170 -0.42(-3.20%)
Dec 11, 2017 12.50 13.22 12.30 13.13 3,131,242 +0.67(+5.38%)
Dec 08, 2017 12.51 12.73 12.34 12.46 2,350,975 +0.11(+0.89%)
Dec 07, 2017 12.39 12.46 12.14 12.35 3,977,004 +0.01(+0.08%)
Dec 06, 2017 12.53 12.60 12.16 12.34 3,253,649 -0.31(-2.45%)
Dec 05, 2017 12.75 13.05 12.59 12.65 3,021,411 -0.12(-0.94%)
Dec 04, 2017 13.11 13.28 12.76 12.77 2,959,071 -0.38(-2.89%)
Dec 01, 2017 12.99 13.35 12.93 13.15 2,907,232 +0.35(+2.73%)
Nov 30, 2017 12.64 12.93 12.54 12.80 3,992,716 +0.22(+1.75%)
Nov 29, 2017 12.41 12.65 12.35 12.58 2,080,067 +0.19(+1.53%)
Nov 28, 2017 12.27 12.49 12.23 12.39 2,316,970 +0.17(+1.39%)
Nov 27, 2017 12.21 12.40 12.05 12.22 3,247,420 +0.00(+0.00%)
Nov 24, 2017 12.66 12.66 12.22 12.22 1,609,355 -0.35(-2.78%)
Nov 22, 2017 12.60 12.79 12.41 12.57 2,868,827 +0.17(+1.37%)
Nov 21, 2017 12.69 12.77 12.26 12.40 2,896,345 -0.24(-1.90%)
Nov 20, 2017 12.70 12.96 12.21 12.64 3,548,600 -0.65(-4.89%)
Nov 17, 2017 13.01 13.41 12.94 13.29 3,229,053 +0.41(+3.18%)
Nov 16, 2017 12.94 13.06 12.66 12.88 2,147,499 -0.06(-0.46%)
Nov 15, 2017 12.54 12.99 12.17 12.94 4,566,307 +0.26(+2.05%)
Nov 14, 2017 13.62 13.78 12.64 12.68 5,675,765 -1.10(-7.98%)
Nov 13, 2017 14.06 14.17 13.64 13.78 4,213,489 -0.36(-2.55%)
Nov 10, 2017 13.89 14.17 13.78 14.14 3,591,961 +0.20(+1.43%)
Nov 09, 2017 13.65 13.98 13.61 13.94 3,651,208 +0.22(+1.60%)
Nov 08, 2017 14.08 14.08 13.58 13.72 4,451,680 -0.46(-3.24%)
Nov 07, 2017 14.38 14.42 14.12 14.18 3,753,442 -0.17(-1.18%)
Nov 06, 2017 13.45 14.37 13.45 14.35 5,316,113 +1.02(+7.65%)
Nov 03, 2017 13.11 13.49 13.06 13.33 3,173,742 +0.21(+1.60%)
Nov 02, 2017 13.22 13.68 12.98 13.12 6,142,881 -0.80(-5.75%)
Nov 01, 2017 13.90 14.09 13.65 13.92 4,248,925 +0.22(+1.61%)
Oct 31, 2017 13.74 13.88 13.57 13.70 4,199,756 -0.09(-0.65%)
Oct 30, 2017 13.97 14.17 13.63 13.79 3,010,954 -0.15(-1.08%)
Oct 27, 2017 13.42 14.04 13.41 13.94 2,845,413 +0.46(+3.41%)
Oct 26, 2017 13.38 13.50 13.04 13.48 2,443,306 +0.10(+0.75%)
Oct 25, 2017 13.58 13.61 13.23 13.38 2,272,507 -0.29(-2.12%)
Oct 24, 2017 13.74 13.84 13.35 13.67 3,072,782 +0.10(+0.74%)
Oct 23, 2017 13.74 13.91 13.54 13.57 2,184,998 -0.15(-1.09%)
Oct 20, 2017 13.52 13.75 13.47 13.72 1,739,032 +0.18(+1.33%)
Oct 19, 2017 13.53 13.62 13.37 13.54 3,259,401 -0.11(-0.81%)
Oct 18, 2017 14.14 14.34 13.60 13.65 4,145,870 -0.48(-3.40%)
Oct 17, 2017 14.14 14.37 13.91 14.13 2,017,070 -0.05(-0.35%)
Oct 16, 2017 14.54 14.61 14.11 14.18 2,009,308 -0.30(-2.07%)
Oct 13, 2017 14.71 14.80 14.30 14.48 2,555,918 -0.09(-0.62%)
Oct 12, 2017 14.51 14.88 14.11 14.57 3,347,124 -0.13(-0.88%)
Oct 11, 2017 14.92 14.95 14.49 14.70 2,086,292 -0.05(-0.34%)
Oct 10, 2017 14.68 14.89 14.62 14.75 2,183,529 +0.26(+1.79%)
Oct 09, 2017 14.47 14.63 14.33 14.49 1,953,847 +0.11(+0.76%)
Oct 06, 2017 14.56 14.87 14.26 14.38 2,099,351 -0.61(-4.10%)
Oct 05, 2017 14.66 15.08 14.62 14.99 3,614,260 +0.38(+2.64%)
Oct 04, 2017 14.54 14.90 14.39 14.61 2,592,636 +0.18(+1.25%)
Oct 03, 2017 14.51 14.64 14.34 14.43 1,393,700 -0.17(-1.16%)
Oct 02, 2017 13.99 14.65 13.86 14.60 3,427,851 +0.26(+1.81%)
Sep 29, 2017 14.36 14.47 14.18 14.34 1,801,284 -0.05(-0.35%)
Sep 28, 2017 14.80 14.81 14.23 14.39 4,147,507 -0.37(-2.51%)
Sep 27, 2017 14.41 14.76 1,777,223 +0.11(+0.75%)
Sep 26, 2017 14.16 14.68 14.12 14.65 2,771,547 +0.34(+2.38%)
Sep 25, 2017 14.19 14.34 13.91 14.31 4,321,223 +0.25(+1.78%)
Sep 22, 2017 13.59 14.16 13.59 14.06 3,972,124 +0.41(+3.00%)
Sep 21, 2017 13.60 13.83 13.44 13.65 2,485,118 -0.13(-0.94%)
Sep 20, 2017 13.66 14.02 13.65 13.78 3,208,021 +0.20(+1.47%)
Sep 19, 2017 13.74 13.85 13.48 13.58 2,785,545 +0.11(+0.82%)
Sep 18, 2017 13.27 13.72 13.27 13.47 3,724,627 +0.12(+0.90%)
Sep 15, 2017 13.49 13.55 13.24 13.35 4,094,759 -0.20(-1.48%)
Sep 14, 2017 13.50 13.73 13.29 13.55 3,898,666 +0.17(+1.27%)
Sep 13, 2017 13.14 13.50 13.04 13.38 3,587,606 +0.30(+2.29%)
Sep 12, 2017 12.48 13.24 12.45 13.08 3,552,033 +0.69(+5.57%)
Sep 11, 2017 12.17 12.62 12.17 12.39 2,163,220 +0.21(+1.72%)
Sep 08, 2017 12.71 12.74 11.80 12.18 4,095,178 -0.59(-4.62%)
Sep 07, 2017 12.98 13.09 12.53 12.77 3,074,332 -0.29(-2.22%)
Sep 06, 2017 13.04 13.20 12.91 13.06 2,513,492 +0.16(+1.24%)
Sep 05, 2017 13.02 13.40 12.90 12.90 3,703,150 +0.01(+0.08%)
Sep 01, 2017 12.56 12.99 12.41 12.89 3,198,994 +0.36(+2.87%)
Aug 31, 2017 12.39 12.73 12.29 12.53 3,765,995 +0.30(+2.45%)
Aug 30, 2017 11.91 12.41 11.79 12.23 3,707,697 +0.29(+2.43%)
Aug 29, 2017 11.64 11.99 11.51 11.94 2,665,331 +0.17(+1.44%)
Aug 28, 2017 11.99 12.06 11.60 11.77 3,249,639 -0.23(-1.92%)
Aug 25, 2017 12.24 12.28 11.94 12.00 1,816,204 -0.21(-1.72%)
Aug 24, 2017 11.98 12.31 11.95 12.21 2,925,939 +0.20(+1.67%)
Aug 23, 2017 11.86 12.18 11.81 12.01 6,447,647 +0.10(+0.84%)
Aug 22, 2017 11.94 12.10 11.77 11.91 2,683,281 +0.06(+0.51%)
Aug 21, 2017 12.11 12.11 11.76 11.85 2,736,628 -0.32(-2.63%)
Aug 18, 2017 11.91 12.27 11.85 12.17 3,563,716 +0.30(+2.53%)
Aug 17, 2017 11.82 12.38 11.74 11.87 4,171,606 +0.02(+0.17%)
Aug 16, 2017 11.87 12.18 11.70 11.85 4,300,216 +0.02(+0.17%)
Aug 15, 2017 11.81 11.87 11.42 11.83 4,501,965 -0.02(-0.17%)
Aug 14, 2017 11.96 12.24 11.83 11.85 3,395,587 -0.05(-0.42%)
Aug 11, 2017 11.65 11.98 11.44 11.90 5,737,350 +0.21(+1.80%)
Aug 10, 2017 11.63 12.19 11.54 11.69 7,812,393 +0.10(+0.86%)
Aug 09, 2017 11.50 11.82 11.40 11.59 6,969,230 +0.59(+5.36%)
Aug 08, 2017 10.98 11.33 10.90 11.00 4,774,897 -0.23(-2.05%)
Aug 07, 2017 11.53 11.72 11.19 11.23 3,749,095 -0.42(-3.61%)
Aug 04, 2017 11.68 11.17 11.65 4,924,371 +0.48(+4.30%)
Aug 03, 2017 11.97 11.99 10.92 11.17 9,990,033 -0.84(-6.99%)
Aug 02, 2017 12.67 12.79 11.98 12.01 7,672,721 -0.70(-5.51%)
Aug 01, 2017 12.47 12.95 12.47 12.71 6,358,966 +0.09(+0.71%)
Jul 31, 2017 13.60 13.68 12.49 12.62 6,812,489 -1.08(-7.88%)
Jul 28, 2017 13.80 14.02 13.50 13.70 3,269,594 -0.16(-1.15%)
Jul 27, 2017 13.61 14.07 13.43 13.86 3,415,642 +0.30(+2.21%)
Jul 26, 2017 13.21 13.86 13.09 13.56 4,383,817 +0.42(+3.20%)
Jul 25, 2017 13.07 13.36 12.93 13.14 5,042,420 +0.25(+1.94%)
Jul 24, 2017 13.29 13.29 12.85 12.89 2,667,994 -0.33(-2.50%)
Jul 21, 2017 13.35 13.42 13.04 13.22 4,242,228 -0.17(-1.27%)
Jul 20, 2017 13.74 13.88 13.37 13.39 5,078,349 -0.36(-2.62%)
Jul 19, 2017 13.29 13.81 13.22 13.75 6,755,045 +0.48(+3.62%)
Jul 18, 2017 13.69 13.71 13.09 13.27 4,230,781 -0.26(-1.92%)
Jul 17, 2017 13.75 14.12 13.38 13.53 4,462,289 -0.22(-1.60%)
Jul 14, 2017 13.97 14.05 13.74 13.75 2,463,663 -0.17(-1.22%)
Jul 13, 2017 13.95 14.02 13.79 13.92 3,339,705 -0.04(-0.29%)
Jul 12, 2017 14.39 14.57 13.91 13.96 3,001,878 -0.29(-2.04%)
Jul 11, 2017 14.29 14.55 13.25 14.25 9,136,086 -0.08(-0.56%)
Jul 10, 2017 13.86 14.43 13.70 14.33 2,876,994 +0.36(+2.58%)
Jul 07, 2017 14.28 14.28 13.57 13.97 2,703,701 -0.16(-1.13%)
Jul 06, 2017 14.69 14.81 14.10 14.13 3,524,630 -0.39(-2.69%)
Jul 05, 2017 14.84 14.88 14.42 14.52 2,364,401 -0.54(-3.59%)
Jul 03, 2017 14.88 15.09 14.79 15.06 1,124,546 +0.31(+2.10%)
Jun 30, 2017 14.98 14.98 14.53 14.75 2,412,992 -0.14(-0.94%)
Jun 29, 2017 14.68 14.98 14.59 14.89 3,482,674 +0.31(+2.13%)
Jun 28, 2017 14.63 14.96 14.48 14.58 3,165,070 +0.01(+0.07%)
Jun 27, 2017 14.39 14.78 14.37 14.57 2,606,212 +0.24(+1.67%)
Jun 26, 2017 14.26 14.69 14.17 14.33 3,785,632 +0.13(+0.92%)
Jun 23, 2017 13.54 14.22 13.46 14.20 5,346,591 +0.71(+5.26%)
Jun 22, 2017 12.93 13.62 12.83 13.49 3,836,383 +0.59(+4.57%)
Jun 21, 2017 12.78 13.15 12.58 12.90 4,937,369 +0.16(+1.26%)
Jun 20, 2017 12.95 12.95 12.47 12.74 4,266,740 -0.45(-3.41%)
Jun 19, 2017 13.18 13.51 12.92 13.19 6,574,931 +0.16(+1.23%)
Jun 16, 2017 13.28 13.30 12.91 13.03 5,986,932 -0.14(-1.06%)
Jun 15, 2017 13.42 13.50 13.06 13.17 5,450,279 -0.33(-2.44%)
Jun 14, 2017 14.22 14.26 13.41 13.50 3,347,393 -0.81(-5.66%)
Jun 13, 2017 13.97 14.46 13.83 14.31 3,476,463 +0.39(+2.80%)
Jun 12, 2017 13.91 14.17 13.66 13.92 3,773,366 +0.20(+1.46%)
Jun 09, 2017 13.05 13.90 12.99 13.72 3,902,817 +0.71(+5.46%)
Jun 08, 2017 13.00 13.29 12.99 13.01 4,909,889 -0.09(-0.69%)
Jun 07, 2017 13.68 13.98 13.04 13.10 4,504,698 -0.69(-5.00%)
Jun 06, 2017 13.30 13.87 13.07 13.79 3,524,657 +0.55(+4.15%)
Jun 05, 2017 13.30 13.48 13.18 13.24 2,892,094 -0.15(-1.12%)
Jun 02, 2017 14.05 14.14 13.30 13.39 4,940,263 -0.75(-5.30%)
Jun 01, 2017 14.39 14.50 14.09 14.14 3,239,381 -0.21(-1.46%)
May 31, 2017 14.09 14.37 13.77 14.35 5,316,894 +0.14(+0.99%)
May 30, 2017 15.02 15.02 14.21 14.21 5,607,483 -0.99(-6.51%)
May 26, 2017 15.12 15.31 15.02 15.20 2,078,972 +0.10(+0.66%)
May 25, 2017 15.46 15.89 14.87 15.10 4,457,374 -0.37(-2.39%)
May 24, 2017 15.93 16.06 15.32 15.47 3,174,886 -0.48(-3.01%)
May 23, 2017 16.14 16.14 15.90 15.95 2,930,037 -0.07(-0.44%)
May 22, 2017 16.28 16.32 15.86 16.02 2,870,770 -0.09(-0.56%)
May 19, 2017 15.96 16.30 15.83 16.11 3,667,989 +0.33(+2.09%)
May 18, 2017 15.90 16.10 15.75 15.78 3,838,401 -0.25(-1.56%)
May 17, 2017 16.21 16.51 16.01 16.03 2,158,039 -0.38(-2.32%)
May 16, 2017 17.00 17.03 16.30 16.41 2,272,545 -0.55(-3.24%)
May 15, 2017 17.04 17.16 16.90 16.96 4,010,255 +0.25(+1.50%)
May 12, 2017 16.74 16.99 16.65 16.71 2,742,104 -0.07(-0.42%)
May 11, 2017 16.53 17.00 16.40 16.78 5,115,288 +0.32(+1.94%)
May 10, 2017 16.24 16.70 16.11 16.46 5,762,722 +0.34(+2.11%)
May 09, 2017 16.94 16.94 15.81 16.12 5,335,480 +0.33(+2.09%)
May 08, 2017 15.65 15.95 15.49 15.79 3,019,187 +0.10(+0.64%)
May 05, 2017 15.14 15.73 15.05 15.69 4,579,738 +0.65(+4.32%)
May 04, 2017 15.42 15.43 14.77 15.04 4,151,323 -0.50(-3.22%)
May 03, 2017 15.58 15.75 15.38 15.54 2,814,052 -0.08(-0.51%)
May 02, 2017 15.64 15.98 15.49 15.62 2,346,824 -0.01(-0.06%)
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.