Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

16.95 +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 (%)
Feb 29, 2016 6.811 6.973 6.811 6.826 81,914 +0.01(+0.11%)
Feb 26, 2016 6.833 7.039 6.781 6.818 75,936 -0.03(-0.43%)
Feb 25, 2016 6.774 6.855 6.671 6.848 60,540 +0.07(+1.09%)
Feb 24, 2016 6.583 6.840 6.373 6.774 57,875 +0.12(+1.77%)
Feb 23, 2016 6.840 6.840 6.568 6.656 92,428 -0.18(-2.69%)
Feb 22, 2016 6.965 7.149 6.840 6.840 50,020 -0.03(-0.43%)
Feb 19, 2016 7.024 7.149 6.796 6.870 48,554 -0.17(-2.41%)
Feb 18, 2016 7.157 7.201 6.980 7.039 64,428 -0.09(-1.24%)
Feb 17, 2016 6.796 7.289 6.796 7.127 119,197 +0.35(+5.10%)
Feb 16, 2016 6.553 6.796 6.546 6.781 96,108 +0.29(+4.42%)
Feb 12, 2016 6.340 6.494 6.494 6.494 76,734 +0.19(+3.04%)
Feb 11, 2016 6.148 6.406 6.052 6.303 88,084 +0.04(+0.59%)
Feb 10, 2016 6.178 6.340 6.074 6.266 55,710 +0.11(+1.79%)
Feb 09, 2016 6.038 6.288 6.008 6.155 50,755 +0.03(+0.48%)
Feb 08, 2016 5.898 6.170 5.846 6.126 75,701 +0.17(+2.84%)
Feb 05, 2016 6.170 6.321 5.927 5.957 68,588 -0.26(-4.15%)
Feb 04, 2016 6.185 6.236 6.023 6.214 92,208 +0.04(+0.60%)
Feb 03, 2016 6.185 6.259 6.001 6.178 90,130 +0.04(+0.72%)
Feb 02, 2016 5.951 6.141 5.910 6.133 99,049 +0.01(+0.24%)
Feb 01, 2016 6.141 6.177 5.973 6.119 152,308 -0.03(-0.48%)
Jan 29, 2016 6.075 6.214 6.075 6.148 164,164 +0.14(+2.31%)
Jan 28, 2016 6.046 6.155 5.951 6.009 47,584 +0.08(+1.36%)
Jan 27, 2016 6.104 6.155 5.914 5.929 66,095 -0.18(-2.87%)
Jan 26, 2016 6.024 6.148 5.958 6.104 61,706 +0.13(+2.20%)
Jan 25, 2016 6.338 6.397 5.958 5.973 80,718 -0.40(-6.31%)
Jan 22, 2016 6.104 6.426 5.958 6.375 125,045 +0.39(+6.60%)
Jan 21, 2016 5.856 6.214 5.768 5.980 139,626 +0.22(+3.81%)
Jan 20, 2016 5.475 5.803 5.117 5.761 125,267 +0.28(+5.07%)
Jan 19, 2016 5.680 5.680 5.344 5.483 126,389 -0.18(-3.23%)
Jan 15, 2016 5.717 5.666 5.666 5.666 131,457 -0.23(-3.85%)
Jan 14, 2016 5.921 6.082 5.724 5.892 148,901 -0.04(-0.74%)
Jan 13, 2016 6.177 6.309 5.841 5.936 114,812 -0.24(-3.91%)
Jan 12, 2016 6.550 6.603 5.870 6.177 130,194 -0.34(-5.16%)
Jan 11, 2016 6.806 7.018 6.338 6.514 145,763 -0.27(-3.99%)
Jan 08, 2016 6.799 6.886 6.704 6.784 71,974 +0.04(+0.65%)
Jan 07, 2016 6.821 6.937 6.477 6.740 89,827 -0.20(-2.85%)
Jan 06, 2016 7.106 7.171 6.799 6.938 102,584 -0.26(-3.65%)
Jan 05, 2016 7.603 7.603 6.952 7.201 119,301 -0.34(-4.55%)
Jan 04, 2016 8.005 8.056 7.457 7.544 131,989 -0.61(-7.44%)
Dec 31, 2015 7.968 8.151 8.151 8.151 76,877 +0.18(+2.20%)
Dec 30, 2015 8.041 8.270 7.917 7.976 65,537 -0.10(-1.27%)
Dec 29, 2015 8.041 8.129 7.924 8.078 44,523 +0.04(+0.55%)
Dec 28, 2015 8.034 8.034 7.902 8.034 46,089 -0.10(-1.26%)
Dec 24, 2015 8.210 8.136 8.136 8.136 107,655 +0.01(+0.18%)
Dec 23, 2015 8.385 8.590 7.976 8.122 205,984 -0.25(-2.97%)
Dec 22, 2015 7.932 8.392 7.866 8.370 110,143 +0.37(+4.66%)
Dec 21, 2015 7.924 8.027 7.508 7.998 124,753 +0.16(+2.05%)
Dec 18, 2015 7.471 7.873 7.427 7.837 314,051 +0.37(+4.89%)
Dec 17, 2015 7.230 7.559 7.047 7.471 197,538 +0.21(+2.92%)
Dec 16, 2015 6.769 7.281 6.755 7.259 113,216 +0.52(+7.70%)
Dec 15, 2015 6.755 6.857 6.601 6.740 112,414 +0.09(+1.32%)
Dec 14, 2015 6.718 6.813 6.499 6.652 167,447 -0.15(-2.26%)
Dec 11, 2015 7.120 7.259 6.726 6.806 208,887 -0.50(-6.90%)
Dec 10, 2015 7.478 7.500 7.266 7.310 77,401 -0.18(-2.34%)
Dec 09, 2015 7.369 7.552 7.310 7.486 143,129 +0.02(+0.29%)
Dec 08, 2015 7.449 7.595 7.332 7.464 67,041 -0.01(-0.20%)
Dec 07, 2015 8.370 8.370 7.128 7.478 186,702 -0.94(-11.20%)
Dec 04, 2015 8.305 8.546 8.056 8.422 206,126 +0.11(+1.32%)
Dec 03, 2015 8.341 8.590 8.253 8.312 122,489 -0.03(-0.35%)
Dec 02, 2015 8.422 8.458 8.283 8.341 50,365 -0.05(-0.61%)
Dec 01, 2015 8.407 8.454 8.151 8.392 109,695 +0.04(+0.44%)
Nov 30, 2015 8.422 8.619 8.334 8.356 62,890 -0.04(-0.52%)
Nov 27, 2015 8.590 8.612 8.326 8.400 109,770 -0.19(-2.21%)
Nov 25, 2015 8.663 8.590 8.590 8.590 77,971 -0.02(-0.25%)
Nov 24, 2015 8.736 8.736 8.378 8.612 108,919 -0.10(-1.17%)
Nov 23, 2015 8.443 8.758 8.334 8.714 86,417 +0.35(+4.20%)
Nov 20, 2015 8.283 8.626 8.283 8.363 118,653 +0.10(+1.24%)
Nov 19, 2015 8.071 8.261 7.968 8.261 107,987 +0.20(+2.54%)
Nov 18, 2015 8.158 8.217 7.990 8.056 143,943 -0.07(-0.90%)
Nov 17, 2015 8.480 8.727 8.107 8.129 117,152 -0.45(-5.20%)
Nov 16, 2015 8.268 8.626 8.188 8.575 87,999 +0.33(+3.99%)
Nov 13, 2015 8.283 8.407 8.173 8.246 69,263 -0.04(-0.53%)
Nov 12, 2015 8.502 8.655 8.275 8.290 91,091 -0.34(-3.90%)
Nov 11, 2015 8.721 8.721 8.283 8.626 94,824 -0.07(-0.84%)
Nov 10, 2015 8.495 8.765 8.341 8.699 74,124 +0.12(+1.45%)
Nov 09, 2015 9.014 9.014 8.509 8.575 192,662 -0.50(-5.48%)
Nov 06, 2015 9.109 9.255 8.999 9.072 95,853 -0.18(-1.90%)
Nov 05, 2015 9.014 9.299 8.977 9.248 139,941 +0.25(+2.76%)
Nov 04, 2015 8.531 9.313 8.531 8.999 146,998 +0.51(+6.03%)
Nov 03, 2015 8.502 8.802 8.385 8.487 192,437 -0.07(-0.77%)
Nov 02, 2015 8.334 8.728 8.217 8.553 158,431 +0.26(+3.17%)
Oct 30, 2015 7.998 8.400 7.756 8.290 157,605 +0.28(+3.47%)
Oct 29, 2015 8.224 8.356 7.968 8.012 64,886 -0.27(-3.27%)
Oct 28, 2015 7.983 8.411 7.976 8.283 177,345 +0.35(+4.42%)
Oct 27, 2015 8.736 8.844 7.859 7.932 214,603 -0.82(-9.36%)
Oct 26, 2015 9.131 9.131 8.612 8.751 176,988 -0.45(-4.92%)
Oct 23, 2015 9.189 9.452 9.036 9.204 151,190 +0.02(+0.24%)
Oct 22, 2015 9.423 9.577 8.993 9.182 164,506 -0.23(-2.41%)
Oct 21, 2015 9.862 9.862 9.321 9.408 134,659 -0.48(-4.81%)
Oct 20, 2015 9.810 10.11 9.606 9.884 80,109 +0.01(+0.07%)
Oct 19, 2015 9.715 10.16 9.357 9.876 174,764 +0.18(+1.81%)
Oct 16, 2015 9.737 9.891 9.511 9.701 131,769 -0.07(-0.67%)
Oct 15, 2015 8.867 9.832 8.775 9.767 234,650 +0.91(+10.32%)
Oct 14, 2015 8.772 8.955 8.356 8.853 140,606 +0.01(+0.08%)
Oct 13, 2015 9.701 9.737 8.553 8.846 284,191 -0.86(-8.82%)
Oct 12, 2015 8.955 9.869 8.882 9.701 429,769 +0.86(+9.76%)
Oct 09, 2015 9.291 9.503 8.319 8.838 340,448 -0.40(-4.35%)
Oct 08, 2015 8.780 10.94 8.436 9.240 1,411,741 +1.43(+18.35%)
Oct 07, 2015 7.310 7.829 7.230 7.807 243,906 +0.74(+10.44%)
Oct 06, 2015 6.835 7.223 6.769 7.069 113,247 +0.20(+2.87%)
Oct 05, 2015 6.652 7.193 6.652 6.872 133,628 +0.26(+3.98%)
Oct 02, 2015 5.921 6.616 5.899 6.609 143,161 +0.68(+11.47%)
Oct 01, 2015 5.965 6.155 5.848 5.929 79,718 -0.09(-1.46%)
Sep 30, 2015 6.104 6.345 5.929 6.016 57,909 -0.06(-0.96%)
Sep 29, 2015 6.133 6.294 5.943 6.075 43,729 -0.03(-0.48%)
Sep 28, 2015 6.236 6.360 5.892 6.104 127,992 -0.12(-2.00%)
Sep 25, 2015 6.755 6.813 6.206 6.228 116,251 -0.50(-7.39%)
Sep 24, 2015 6.250 6.755 6.228 6.726 114,318 +0.41(+6.48%)
Sep 23, 2015 6.309 6.331 6.082 6.316 46,439 +0.07(+1.05%)
Sep 22, 2015 6.506 6.506 6.221 6.250 78,588 -0.26(-3.93%)
Sep 21, 2015 6.360 6.630 6.272 6.506 50,781 +0.16(+2.53%)
Sep 18, 2015 6.448 6.539 6.269 6.345 107,740 -0.17(-2.58%)
Sep 17, 2015 6.660 6.711 6.426 6.514 93,140 -0.14(-2.09%)
Sep 16, 2015 6.601 6.769 6.367 6.652 90,981 +0.12(+1.79%)
Sep 15, 2015 6.623 6.747 6.433 6.535 68,241 -0.03(-0.45%)
Sep 14, 2015 6.901 7.076 6.521 6.565 125,978 -0.36(-5.17%)
Sep 11, 2015 6.828 6.945 6.806 6.923 39,143 +0.01(+0.21%)
Sep 10, 2015 6.952 7.157 6.747 6.908 62,794 -0.11(-1.56%)
Sep 09, 2015 7.347 7.391 6.989 7.018 87,841 -0.26(-3.61%)
Sep 08, 2015 7.135 7.486 7.135 7.281 96,370 +0.23(+3.21%)
Sep 04, 2015 7.120 7.054 7.054 7.054 53,759 -0.18(-2.43%)
Sep 03, 2015 7.610 7.749 7.186 7.230 95,664 -0.36(-4.72%)
Sep 02, 2015 7.720 7.822 7.245 7.588 85,828 +0.01(+0.19%)
Sep 01, 2015 7.595 7.961 7.493 7.574 131,993 -0.25(-3.18%)
Aug 31, 2015 7.581 8.041 7.581 7.822 111,138 +0.18(+2.39%)
Aug 28, 2015 7.522 7.742 7.486 7.639 68,316 +0.06(+0.77%)
Aug 27, 2015 7.603 7.902 7.288 7.581 145,401 +0.12(+1.67%)
Aug 26, 2015 7.266 7.515 6.974 7.457 150,305 +0.52(+7.48%)
Aug 25, 2015 7.215 7.444 6.938 6.938 145,159 -0.08(-1.15%)
Aug 24, 2015 6.872 7.385 6.770 7.018 108,477 -0.18(-2.54%)
Aug 21, 2015 6.930 7.266 6.894 7.201 118,217 +0.10(+1.44%)
Aug 20, 2015 7.186 7.588 7.091 7.098 160,479 -0.10(-1.32%)
Aug 19, 2015 7.471 7.530 7.113 7.193 104,332 -0.29(-3.91%)
Aug 18, 2015 7.822 7.946 7.405 7.486 95,022 -0.32(-4.12%)
Aug 17, 2015 7.413 7.822 7.413 7.807 77,529 +0.42(+5.74%)
Aug 14, 2015 6.923 7.427 6.901 7.383 164,176 +0.42(+6.09%)
Aug 13, 2015 7.062 7.184 6.930 6.959 108,427 -0.08(-1.14%)
Aug 12, 2015 6.930 7.266 6.901 7.040 80,882 +0.08(+1.16%)
Aug 11, 2015 6.996 7.098 6.821 6.959 127,021 -0.04(-0.52%)
Aug 10, 2015 6.499 7.193 6.477 6.996 199,122 +0.56(+8.75%)
Aug 07, 2015 6.097 6.477 6.097 6.433 112,630 +0.26(+4.27%)
Aug 06, 2015 6.718 6.806 6.163 6.170 261,963 -0.91(-12.81%)
Aug 05, 2015 7.420 7.420 7.025 7.076 83,207 -0.23(-3.10%)
Aug 04, 2015 7.303 7.332 7.128 7.303 61,039 +0.06(+0.81%)
Aug 03, 2015 7.595 7.595 7.150 7.245 74,579 -0.32(-4.25%)
Jul 31, 2015 7.581 7.727 7.420 7.566 89,270 -0.02(-0.29%)
Jul 30, 2015 7.990 7.990 7.530 7.588 151,316 -0.38(-4.77%)
Jul 29, 2015 7.939 8.334 7.807 7.968 231,172 +0.10(+1.30%)
Jul 28, 2015 7.376 7.881 7.281 7.866 219,059 +0.56(+7.71%)
Jul 27, 2015 7.296 7.464 7.047 7.303 88,872 -0.02(-0.30%)
Jul 24, 2015 7.493 7.530 7.113 7.325 119,503 -0.23(-3.00%)
Jul 23, 2015 7.793 7.880 7.405 7.552 137,032 -0.24(-3.10%)
Jul 22, 2015 8.078 8.078 7.734 7.793 93,188 -0.26(-3.18%)
Jul 21, 2015 7.786 8.144 7.603 8.049 207,725 +0.32(+4.16%)
Jul 20, 2015 7.924 8.129 7.632 7.727 206,255 -0.18(-2.31%)
Jul 17, 2015 7.661 7.917 7.530 7.910 160,781 +0.20(+2.56%)
Jul 16, 2015 7.237 7.815 7.193 7.712 246,885 +0.58(+8.21%)
Jul 15, 2015 7.245 7.310 7.091 7.128 88,775 -0.01(-0.10%)
Jul 14, 2015 7.003 7.237 6.952 7.135 107,313 +0.20(+2.85%)
Jul 13, 2015 6.872 7.179 6.799 6.938 205,713 +0.06(+0.85%)
Jul 10, 2015 7.354 7.471 6.813 6.879 218,090 -0.42(-5.71%)
Jul 09, 2015 7.398 7.500 7.179 7.296 237,270 -0.04(-0.60%)
Jul 08, 2015 7.449 7.672 7.201 7.340 129,135 -0.18(-2.33%)
Jul 07, 2015 7.559 7.601 7.347 7.515 193,548 -0.11(-1.44%)
Jul 06, 2015 7.669 7.753 7.530 7.625 225,804 -0.07(-0.86%)
Jul 02, 2015 7.530 7.691 7.691 7.691 117,778 +0.18(+2.43%)
Jul 01, 2015 7.669 7.815 7.369 7.508 114,038 -0.15(-1.91%)
Jun 30, 2015 7.639 7.698 7.493 7.654 120,846 -0.03(-0.38%)
Jun 29, 2015 7.983 8.034 7.581 7.683 181,662 -0.26(-3.31%)
Jun 26, 2015 8.210 8.348 7.742 7.946 1,390,179 -0.30(-3.63%)
Jun 25, 2015 8.283 8.348 7.983 8.246 250,986 +0.06(+0.71%)
Jun 24, 2015 8.129 8.305 8.012 8.188 172,897 +0.03(+0.36%)
Jun 23, 2015 7.705 8.239 7.383 8.158 372,384 +0.43(+5.58%)
Jun 22, 2015 7.932 8.034 7.625 7.727 274,282 -0.17(-2.13%)
Jun 19, 2015 7.837 8.290 7.793 7.895 334,197 -0.01(-0.09%)
Jun 18, 2015 8.129 8.341 7.778 7.902 235,597 -0.23(-2.79%)
Jun 17, 2015 8.473 8.539 8.122 8.129 157,118 -0.35(-4.14%)
Jun 16, 2015 8.283 8.590 8.283 8.480 113,781 +0.21(+2.56%)
Jun 15, 2015 8.597 8.882 8.246 8.268 228,656 -0.48(-5.51%)
Jun 12, 2015 8.897 8.955 8.619 8.751 131,282 -0.20(-2.29%)
Jun 11, 2015 8.824 9.120 8.736 8.955 175,578 +0.12(+1.41%)
Jun 10, 2015 9.028 9.065 8.802 8.831 87,112 -0.15(-1.71%)
Jun 09, 2015 9.050 9.050 8.677 8.984 213,138 +0.01(+0.16%)
Jun 08, 2015 8.999 9.123 8.882 8.970 134,194 -0.06(-0.65%)
Jun 05, 2015 9.028 9.182 8.882 9.028 212,181 -0.03(-0.32%)
Jun 04, 2015 9.175 9.284 8.732 9.058 173,746 -0.10(-1.12%)
Jun 03, 2015 9.357 9.423 9.156 9.160 168,326 -0.19(-2.03%)
Jun 02, 2015 9.094 9.430 9.050 9.350 161,034 +0.19(+2.08%)
Jun 01, 2015 9.138 9.255 8.911 9.160 147,080 -0.01(-0.08%)
May 29, 2015 9.138 9.211 8.831 9.167 188,278 +0.01(+0.08%)
May 28, 2015 8.948 9.182 8.736 9.160 198,964 +0.25(+2.79%)
May 27, 2015 8.699 9.131 8.560 8.911 131,057 +0.31(+3.66%)
May 26, 2015 8.699 9.050 8.466 8.597 209,279 -0.02(-0.25%)
May 22, 2015 8.553 8.619 8.619 8.619 119,419 +0.01(+0.08%)
May 21, 2015 8.560 8.714 8.297 8.612 139,606 +0.05(+0.60%)
May 20, 2015 8.634 8.765 8.202 8.560 175,509 -0.02(-0.26%)
May 19, 2015 8.524 8.787 8.071 8.582 219,717 +0.06(+0.69%)
May 18, 2015 8.846 8.846 8.356 8.524 195,905 -0.26(-2.91%)
May 15, 2015 8.655 8.984 8.495 8.780 152,538 -0.01(-0.17%)
May 14, 2015 8.568 8.867 8.261 8.794 182,919 +0.30(+3.53%)
May 13, 2015 9.503 9.525 8.458 8.495 339,677 -0.84(-9.01%)
May 12, 2015 10.11 10.11 9.313 9.335 324,922 -0.87(-8.49%)
May 11, 2015 10.18 10.25 9.939 10.20 121,576 +0.12(+1.23%)
May 08, 2015 9.874 10.25 9.699 10.08 247,762 +0.30(+3.05%)
May 07, 2015 9.386 9.947 9.070 9.779 234,414 +0.38(+4.02%)
May 06, 2015 9.313 9.524 9.095 9.401 348,348 +0.31(+3.36%)
May 05, 2015 8.680 10.18 8.280 9.095 277,525 +0.58(+6.84%)
May 04, 2015 9.459 9.590 8.433 8.513 347,236 -0.76(-8.16%)
May 01, 2015 10.35 10.35 9.095 9.270 249,083 -1.09(-10.53%)
Apr 30, 2015 10.08 10.37 9.277 10.36 427,480 +0.26(+2.59%)
Apr 29, 2015 9.459 10.11 9.026 10.10 409,495 +0.71(+7.51%)
Apr 28, 2015 8.200 9.401 7.676 9.394 253,582 +1.19(+14.55%)
Apr 27, 2015 8.506 9.437 8.069 8.200 314,863 -0.07(-0.88%)
Apr 24, 2015 7.909 8.680 7.640 8.273 265,966 +0.51(+6.56%)
Apr 23, 2015 7.356 7.815 7.094 7.764 109,541 +0.35(+4.71%)
Apr 22, 2015 7.276 7.458 7.276 7.414 92,631 +0.21(+2.93%)
Apr 21, 2015 7.283 7.298 7.087 7.203 61,706 -0.02(-0.30%)
Apr 20, 2015 6.687 7.225 6.614 7.225 77,976 +0.60(+9.00%)
Apr 17, 2015 6.767 6.774 6.512 6.629 30,366 -0.19(-2.77%)
Apr 16, 2015 6.469 6.840 6.447 6.818 52,269 +0.23(+3.42%)
Apr 15, 2015 6.680 6.760 6.301 6.592 135,167 +0.04(+0.67%)
Apr 14, 2015 7.116 7.116 6.068 6.549 192,971 -0.60(-8.44%)
Apr 13, 2015 6.963 7.269 6.687 7.152 187,612 +0.12(+1.65%)
Apr 10, 2015 6.549 7.203 6.505 7.036 105,595 +0.50(+7.68%)
Apr 09, 2015 6.476 6.592 6.294 6.534 40,972 +0.05(+0.79%)
Apr 08, 2015 6.549 6.614 6.432 6.483 50,584 -0.09(-1.33%)
Apr 07, 2015 6.498 6.621 6.490 6.570 63,800 +0.14(+2.15%)
Apr 06, 2015 6.549 6.549 6.294 6.432 35,326 -0.12(-1.89%)
Apr 02, 2015 5.894 6.556 6.556 6.556 130,975 +0.69(+11.79%)
Apr 01, 2015 5.792 5.916 5.712 5.865 24,525 +0.08(+1.38%)
Mar 31, 2015 5.865 5.865 5.697 5.785 28,788 -0.04(-0.75%)
Mar 30, 2015 5.610 5.857 5.494 5.828 91,605 +0.38(+6.94%)
Mar 27, 2015 5.355 5.501 5.243 5.450 11,800 +0.11(+2.04%)
Mar 26, 2015 5.494 5.508 5.312 5.341 45,310 -0.10(-1.87%)
Mar 25, 2015 5.384 5.552 5.384 5.443 30,749 +0.05(+0.94%)
Mar 24, 2015 5.457 5.486 5.355 5.392 25,694 -0.06(-1.07%)
Mar 23, 2015 5.530 5.530 5.384 5.450 59,228 -0.12(-2.09%)
Mar 20, 2015 5.341 5.566 5.326 5.566 114,886 +0.23(+4.22%)
Mar 19, 2015 5.399 5.428 5.333 5.341 19,139 -0.04(-0.81%)
Mar 18, 2015 5.218 5.413 5.211 5.384 55,971 +0.17(+3.32%)
Mar 17, 2015 5.180 5.406 5.110 5.211 97,892 -0.04(-0.82%)
Mar 16, 2015 5.269 5.370 5.096 5.254 62,243 +0.04(+0.69%)
Mar 13, 2015 5.088 5.276 5.067 5.218 42,055 +0.04(+0.84%)
Mar 12, 2015 5.303 5.303 5.153 5.175 13,213 -0.02(-0.42%)
Mar 11, 2015 5.298 5.298 5.081 5.197 35,700 -0.11(-2.04%)
Mar 10, 2015 5.363 5.363 5.291 5.305 28,125 -0.05(-0.94%)
Mar 09, 2015 5.348 5.420 5.305 5.355 28,420 -0.03(-0.54%)
Mar 06, 2015 5.334 5.384 5.262 5.384 23,445 +0.05(+0.95%)
Mar 05, 2015 5.399 5.420 5.240 5.334 92,149 -0.01(-0.14%)
Mar 04, 2015 5.399 5.420 5.291 5.341 21,259 -0.04(-0.80%)
Mar 03, 2015 5.413 5.413 5.413 5.384 29,128 +0.01(+0.27%)
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.