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

Tsakos Energy Navigation Ltd (NY: TNP )

29.28 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 30, 2014 6.470 6.530 6.300 6.380 438,493 -0.10(-1.54%)
Sep 29, 2014 6.450 6.520 6.400 6.480 516,868 +0.00(+0.00%)
Sep 26, 2014 6.450 6.500 6.340 6.480 414,506 +0.03(+0.47%)
Sep 25, 2014 6.380 6.530 6.305 6.450 582,246 +0.06(+0.94%)
Sep 24, 2014 6.520 6.530 6.330 6.390 345,528 -0.12(-1.84%)
Sep 23, 2014 6.570 6.650 6.410 6.510 502,370 -0.11(-1.66%)
Sep 22, 2014 6.930 6.930 6.560 6.620 686,759 -0.28(-4.06%)
Sep 19, 2014 7.000 7.050 6.830 6.900 559,693 -0.10(-1.43%)
Sep 18, 2014 7.250 7.250 6.940 7.000 406,517 -0.20(-2.78%)
Sep 17, 2014 7.300 7.300 7.190 7.200 1,026,825 -0.09(-1.23%)
Sep 16, 2014 7.280 7.350 7.240 7.290 1,631,928 +0.09(+1.25%)
Sep 15, 2014 7.230 7.250 7.130 7.200 823,195 -0.03(-0.41%)
Sep 12, 2014 7.440 7.460 7.180 7.230 229,692 -0.25(-3.34%)
Sep 11, 2014 7.530 7.640 7.440 7.480 1,067,789 -0.13(-1.71%)
Sep 10, 2014 7.610 7.650 7.460 7.610 292,789 -0.01(-0.13%)
Sep 09, 2014 7.580 7.690 7.530 7.620 420,470 +0.04(+0.53%)
Sep 08, 2014 7.460 7.625 7.420 7.580 303,107 +0.08(+1.07%)
Sep 05, 2014 7.330 7.520 7.250 7.500 227,449 +0.18(+2.46%)
Sep 04, 2014 7.460 7.490 7.270 7.320 231,111 -0.16(-2.14%)
Sep 03, 2014 7.700 7.715 7.460 7.480 249,974 -0.19(-2.48%)
Sep 02, 2014 7.700 7.770 7.662 7.670 298,792 -0.03(-0.39%)
Aug 29, 2014 7.640 7.700 7.700 7.700 304,600 +0.06(+0.79%)
Aug 28, 2014 7.660 7.720 7.530 7.640 254,861 -0.02(-0.26%)
Aug 27, 2014 7.730 7.740 7.610 7.660 262,343 -0.03(-0.39%)
Aug 26, 2014 7.650 7.730 7.600 7.690 494,583 +0.10(+1.32%)
Aug 25, 2014 7.680 7.770 7.560 7.590 869,885 +0.05(+0.66%)
Aug 22, 2014 7.530 7.640 7.500 7.540 271,541 +0.01(+0.13%)
Aug 21, 2014 7.540 7.630 7.500 7.530 527,840 +0.04(+0.53%)
Aug 20, 2014 7.360 7.640 7.340 7.490 1,597,512 +0.36(+5.05%)
Aug 19, 2014 7.120 7.330 7.080 7.130 400,947 +0.00(+0.00%)
Aug 18, 2014 6.980 7.150 6.980 7.130 353,456 +0.21(+3.03%)
Aug 15, 2014 6.820 6.930 6.660 6.920 224,534 +0.12(+1.76%)
Aug 14, 2014 6.650 6.980 6.590 6.800 642,074 +0.18(+2.72%)
Aug 13, 2014 6.530 6.730 6.500 6.620 696,438 +0.10(+1.53%)
Aug 12, 2014 6.450 6.605 6.420 6.520 655,114 +0.01(+0.15%)
Aug 11, 2014 6.550 6.670 6.500 6.510 481,794 -0.04(-0.61%)
Aug 08, 2014 6.250 6.560 6.190 6.550 610,628 +0.32(+5.14%)
Aug 07, 2014 6.420 6.430 6.210 6.230 520,301 -0.21(-3.26%)
Aug 06, 2014 6.360 6.510 6.280 6.440 552,211 +0.02(+0.31%)
Aug 05, 2014 6.650 6.770 6.380 6.420 734,606 -0.20(-3.02%)
Aug 04, 2014 6.720 6.720 6.100 6.620 2,822,512 -0.28(-4.06%)
Aug 01, 2014 7.060 7.100 6.820 6.900 1,350,506 -0.18(-2.54%)
Jul 31, 2014 7.050 7.130 6.930 7.080 1,117,152 -0.07(-0.98%)
Jul 30, 2014 7.260 7.260 7.120 7.150 563,480 -0.04(-0.56%)
Jul 29, 2014 7.180 7.227 7.110 7.190 393,746 +0.00(+0.00%)
Jul 28, 2014 7.230 7.230 7.060 7.190 869,538 -0.06(-0.83%)
Jul 25, 2014 7.360 7.380 7.240 7.250 310,571 -0.13(-1.76%)
Jul 24, 2014 7.040 7.420 7.019 7.380 1,723,528 +0.34(+4.83%)
Jul 23, 2014 6.920 7.060 6.825 7.040 992,101 +0.11(+1.59%)
Jul 22, 2014 6.800 6.930 6.750 6.930 373,826 +0.17(+2.51%)
Jul 21, 2014 6.830 6.900 6.580 6.760 541,966 -0.10(-1.46%)
Jul 18, 2014 6.840 6.910 6.810 6.860 200,069 +0.05(+0.73%)
Jul 17, 2014 6.920 6.930 6.760 6.810 473,530 -0.19(-2.71%)
Jul 16, 2014 7.130 7.160 6.860 7.000 621,188 -0.15(-2.10%)
Jul 15, 2014 7.200 7.230 7.070 7.150 290,079 -0.03(-0.42%)
Jul 14, 2014 6.970 7.180 6.940 7.180 354,339 +0.32(+4.66%)
Jul 11, 2014 6.890 6.950 6.830 6.860 198,091 -0.06(-0.87%)
Jul 10, 2014 6.830 6.940 6.700 6.920 462,511 +0.02(+0.29%)
Jul 09, 2014 6.920 7.100 6.880 6.900 505,803 +0.27(+4.07%)
Jul 08, 2014 6.770 6.770 6.561 6.630 392,752 -0.12(-1.78%)
Jul 07, 2014 6.880 6.940 6.660 6.750 396,747 -0.19(-2.74%)
Jul 03, 2014 6.980 6.940 6.940 6.940 191,200 -0.02(-0.29%)
Jul 02, 2014 6.990 7.040 6.940 6.960 328,375 -0.02(-0.29%)
Jul 01, 2014 6.750 7.010 6.720 6.980 694,454 +0.29(+4.33%)
Jun 30, 2014 6.710 6.820 6.634 6.690 512,174 +0.00(+0.00%)
Jun 27, 2014 6.820 6.900 6.685 6.690 408,617 -0.12(-1.76%)
Jun 26, 2014 7.040 7.230 6.810 6.810 833,877 -0.27(-3.81%)
Jun 25, 2014 7.100 7.210 7.000 7.080 503,746 +0.08(+1.14%)
Jun 24, 2014 7.200 7.300 7.000 7.000 397,802 -0.16(-2.23%)
Jun 23, 2014 7.360 7.360 7.120 7.160 321,727 -0.14(-1.92%)
Jun 20, 2014 7.200 7.380 7.195 7.300 509,938 +0.10(+1.39%)
Jun 19, 2014 7.300 7.340 7.180 7.200 190,837 -0.06(-0.83%)
Jun 18, 2014 7.150 7.320 7.150 7.260 312,557 +0.09(+1.26%)
Jun 17, 2014 7.060 7.325 7.060 7.170 483,219 +0.05(+0.70%)
Jun 16, 2014 7.290 7.400 7.120 7.120 410,100 -0.14(-1.93%)
Jun 13, 2014 7.250 7.320 7.160 7.260 721,913 +0.00(+0.00%)
Jun 12, 2014 7.220 7.350 7.160 7.260 464,579 +0.06(+0.83%)
Jun 11, 2014 7.230 7.240 7.040 7.200 296,287 -0.05(-0.69%)
Jun 10, 2014 7.250 7.270 7.175 7.250 154,794 +0.02(+0.28%)
Jun 06, 2014 7.200 7.270 7.130 7.230 241,964 +0.03(+0.42%)
Jun 05, 2014 7.100 7.270 7.080 7.200 242,136 +0.11(+1.55%)
Jun 04, 2014 7.040 7.200 7.040 7.090 306,261 -0.03(-0.42%)
Jun 03, 2014 7.110 7.210 7.000 7.120 220,610 -0.06(-0.84%)
Jun 02, 2014 7.190 7.310 7.120 7.180 274,805 +0.00(+0.00%)
May 30, 2014 7.290 7.380 7.130 7.180 306,890 -0.11(-1.51%)
May 29, 2014 7.320 7.380 7.260 7.290 241,995 +0.02(+0.28%)
May 28, 2014 7.340 7.400 7.270 7.270 410,770 -0.07(-0.95%)
May 27, 2014 7.480 7.590 7.300 7.340 557,063 -0.14(-1.87%)
May 23, 2014 7.380 7.480 7.480 7.480 579,200 +0.11(+1.49%)
May 22, 2014 7.240 7.370 7.220 7.370 407,663 +0.12(+1.66%)
May 21, 2014 7.290 7.390 7.170 7.250 656,439 -0.03(-0.41%)
May 20, 2014 7.010 7.280 7.010 7.280 821,965 +0.31(+4.45%)
May 19, 2014 6.960 7.220 6.940 6.970 974,264 +0.02(+0.29%)
May 16, 2014 7.170 7.170 6.740 6.950 1,060,176 +0.25(+3.73%)
May 15, 2014 6.770 6.810 6.550 6.700 687,405 -0.11(-1.62%)
May 14, 2014 6.920 7.000 6.768 6.810 758,101 -0.13(-1.87%)
May 13, 2014 6.930 7.000 6.850 6.940 336,759 -0.01(-0.14%)
May 12, 2014 6.890 7.000 6.860 6.950 402,896 +0.16(+2.36%)
May 09, 2014 6.920 7.000 6.700 6.790 552,004 -0.06(-0.88%)
May 08, 2014 7.090 7.110 6.780 6.850 532,126 -0.25(-3.52%)
May 07, 2014 7.080 7.120 6.980 7.100 520,663 +0.07(+1.00%)
May 06, 2014 7.040 7.130 6.930 7.030 567,852 +0.04(+0.57%)
May 05, 2014 6.910 7.100 6.890 6.990 507,263 +0.06(+0.87%)
May 02, 2014 7.060 7.080 6.850 6.930 837,419 -0.12(-1.70%)
May 01, 2014 7.170 7.250 7.030 7.050 762,567 -0.08(-1.12%)
Apr 30, 2014 7.120 7.200 6.860 7.130 627,350 -0.05(-0.70%)
Apr 29, 2014 7.040 7.200 6.980 7.180 632,935 +0.20(+2.87%)
Apr 28, 2014 7.190 7.260 6.700 6.980 1,830,478 -0.20(-2.79%)
Apr 25, 2014 7.250 7.380 7.160 7.180 787,711 -0.12(-1.64%)
Apr 24, 2014 7.310 7.450 7.250 7.300 5,957,293 -1.05(-12.57%)
Apr 23, 2014 7.870 8.480 7.830 8.350 1,170,181 +0.50(+6.37%)
Apr 22, 2014 7.800 7.910 7.800 7.850 549,721 +0.05(+0.64%)
Apr 21, 2014 7.540 7.830 7.530 7.800 472,523 +0.21(+2.77%)
Apr 17, 2014 7.450 7.590 7.590 7.590 306,300 +0.17(+2.29%)
Apr 16, 2014 7.320 7.470 7.250 7.420 217,097 +0.19(+2.63%)
Apr 15, 2014 7.190 7.350 7.080 7.230 355,929 +0.11(+1.54%)
Apr 14, 2014 7.200 7.210 7.010 7.120 434,361 +0.02(+0.28%)
Apr 11, 2014 7.220 7.270 7.060 7.100 381,114 -0.12(-1.66%)
Apr 10, 2014 7.440 7.460 7.115 7.220 484,200 -0.25(-3.35%)
Apr 09, 2014 7.360 7.500 7.330 7.470 163,455 +0.12(+1.63%)
Apr 08, 2014 7.260 7.430 7.160 7.350 314,007 +0.06(+0.82%)
Apr 07, 2014 7.570 7.570 7.110 7.290 457,152 -0.30(-3.95%)
Apr 04, 2014 7.740 7.760 7.520 7.590 360,930 -0.08(-1.04%)
Apr 03, 2014 7.910 7.960 7.610 7.670 1,078,264 -0.24(-3.03%)
Apr 02, 2014 7.950 7.970 7.790 7.910 475,900 -0.04(-0.50%)
Apr 01, 2014 7.820 7.960 7.800 7.950 326,995 +0.19(+2.45%)
Mar 31, 2014 7.680 7.770 7.430 7.760 537,675 +0.17(+2.24%)
Mar 28, 2014 7.500 7.670 7.470 7.590 234,350 +0.09(+1.20%)
Mar 27, 2014 7.680 7.680 7.410 7.500 486,551 -0.18(-2.34%)
Mar 26, 2014 8.000 8.040 7.560 7.680 529,939 -0.26(-3.27%)
Mar 25, 2014 7.940 8.020 7.820 7.940 532,875 +0.08(+1.02%)
Mar 24, 2014 7.840 7.930 7.650 7.860 642,605 +0.18(+2.34%)
Mar 21, 2014 7.840 8.030 7.665 7.680 1,700,930 -0.07(-0.90%)
Mar 20, 2014 7.720 7.750 7.480 7.750 394,588 -0.04(-0.51%)
Mar 19, 2014 7.790 7.910 7.640 7.790 792,475 +0.00(+0.00%)
Mar 18, 2014 7.230 7.900 7.190 7.790 1,247,259 +0.60(+8.34%)
Mar 17, 2014 7.130 7.270 6.539 7.190 931,263 +0.18(+2.57%)
Mar 14, 2014 6.770 7.460 6.770 7.010 1,144,884 +0.46(+7.02%)
Mar 13, 2014 6.750 6.760 6.480 6.550 572,159 -0.17(-2.53%)
Mar 12, 2014 6.730 6.850 6.510 6.720 254,228 -0.08(-1.18%)
Mar 11, 2014 7.040 7.100 6.720 6.800 361,450 -0.22(-3.13%)
Mar 10, 2014 7.090 7.140 6.901 7.020 264,816 -0.10(-1.40%)
Mar 07, 2014 6.990 7.180 6.850 7.120 275,287 +0.05(+0.71%)
Mar 06, 2014 7.230 7.350 6.960 7.070 437,032 -0.09(-1.26%)
Mar 05, 2014 7.200 7.390 7.070 7.160 877,672 -0.02(-0.28%)
Mar 04, 2014 6.940 7.385 6.910 7.180 913,746 +0.34(+4.97%)
Mar 03, 2014 6.850 6.990 6.681 6.840 529,281 -0.06(-0.87%)
Feb 28, 2014 6.760 6.910 6.680 6.900 722,032 +0.16(+2.37%)
Feb 27, 2014 6.460 6.850 6.380 6.740 591,001 +0.26(+4.01%)
Feb 26, 2014 6.560 6.640 6.470 6.480 315,439 -0.06(-0.92%)
Feb 25, 2014 6.560 6.630 6.470 6.540 369,723 -0.06(-0.91%)
Feb 24, 2014 6.660 6.720 6.580 6.600 335,301 -0.01(-0.15%)
Feb 21, 2014 6.540 6.740 6.530 6.610 411,462 +0.04(+0.61%)
Feb 20, 2014 6.520 6.670 6.370 6.570 526,598 +0.01(+0.15%)
Feb 19, 2014 6.750 6.820 6.450 6.560 703,001 -0.22(-3.24%)
Feb 18, 2014 6.950 6.950 6.680 6.780 438,528 -0.08(-1.17%)
Feb 14, 2014 6.560 6.860 6.860 6.860 718,500 +0.33(+5.05%)
Feb 13, 2014 6.590 6.630 6.210 6.530 601,607 -0.06(-0.91%)
Feb 12, 2014 6.480 6.770 6.440 6.590 598,163 +0.14(+2.17%)
Feb 11, 2014 6.660 6.660 6.450 6.450 470,670 -0.14(-2.12%)
Feb 10, 2014 6.610 6.690 6.360 6.590 782,300 -0.06(-0.90%)
Feb 07, 2014 6.630 6.810 6.620 6.650 478,016 +0.08(+1.22%)
Feb 06, 2014 6.660 6.830 6.550 6.570 673,064 -0.10(-1.50%)
Feb 05, 2014 6.630 6.710 6.400 6.670 632,921 -0.02(-0.30%)
Feb 04, 2014 6.750 6.780 6.460 6.690 979,340 +0.03(+0.45%)
Feb 03, 2014 6.750 6.920 6.460 6.660 1,654,211 -0.14(-2.06%)
Jan 31, 2014 6.640 6.950 6.540 6.800 4,956,017 -0.68(-9.09%)
Jan 30, 2014 7.550 7.630 7.364 7.480 733,846 +0.02(+0.27%)
Jan 29, 2014 7.480 7.500 7.250 7.460 525,117 -0.18(-2.36%)
Jan 28, 2014 7.270 7.680 7.270 7.640 591,427 +0.37(+5.09%)
Jan 27, 2014 7.210 7.430 6.950 7.270 856,968 +0.10(+1.39%)
Jan 24, 2014 7.400 7.400 6.940 7.170 932,149 -0.33(-4.40%)
Jan 23, 2014 7.650 7.810 7.460 7.500 521,067 -0.25(-3.23%)
Jan 22, 2014 8.150 8.170 7.710 7.750 664,846 -0.39(-4.79%)
Jan 21, 2014 7.470 8.150 7.470 8.140 1,237,755 +0.79(+10.75%)
Jan 17, 2014 7.400 7.350 7.350 7.350 860,100 -0.09(-1.21%)
Jan 16, 2014 7.050 7.450 7.035 7.440 782,216 +0.38(+5.38%)
Jan 15, 2014 6.730 7.130 6.720 7.060 762,516 +0.36(+5.37%)
Jan 14, 2014 6.470 6.738 6.390 6.700 506,740 +0.23(+3.55%)
Jan 13, 2014 6.680 6.760 6.420 6.470 460,836 -0.20(-3.00%)
Jan 10, 2014 6.570 6.710 6.480 6.670 563,612 +0.15(+2.30%)
Jan 09, 2014 6.620 6.950 6.450 6.520 1,363,448 +0.22(+3.49%)
Jan 08, 2014 6.280 6.340 6.190 6.300 321,724 +0.01(+0.16%)
Jan 07, 2014 6.400 6.470 6.160 6.290 1,045,278 +0.01(+0.16%)
Jan 06, 2014 6.230 6.420 5.990 6.280 955,380 +0.34(+5.72%)
Jan 03, 2014 5.980 6.040 5.910 5.940 181,580 -0.01(-0.17%)
Jan 02, 2014 5.950 6.010 5.800 5.950 170,879 -0.06(-1.00%)
Dec 31, 2013 5.970 6.010 6.010 6.010 206,400 -0.01(-0.17%)
Dec 30, 2013 6.100 6.100 5.960 6.020 360,845 -0.08(-1.31%)
Dec 27, 2013 6.090 6.190 6.043 6.100 297,876 +0.04(+0.66%)
Dec 26, 2013 6.080 6.150 5.971 6.060 202,631 -0.05(-0.82%)
Dec 24, 2013 5.900 6.170 5.860 6.110 272,024 +0.20(+3.38%)
Dec 23, 2013 5.870 6.040 5.790 5.910 598,554 +0.16(+2.78%)
Dec 20, 2013 5.650 5.930 5.610 5.750 926,558 +0.05(+0.88%)
Dec 19, 2013 5.300 5.720 5.280 5.700 339,513 +0.36(+6.74%)
Dec 18, 2013 5.510 5.540 5.260 5.340 198,602 -0.16(-2.91%)
Dec 17, 2013 5.490 5.570 5.430 5.500 155,785 -0.02(-0.36%)
Dec 16, 2013 5.490 5.630 5.480 5.520 314,061 +0.08(+1.47%)
Dec 13, 2013 5.400 5.480 5.320 5.440 194,292 +0.02(+0.37%)
Dec 12, 2013 5.090 5.440 5.071 5.420 407,706 +0.35(+6.90%)
Dec 11, 2013 5.070 5.170 5.000 5.070 171,549 +0.04(+0.80%)
Dec 10, 2013 5.010 5.090 4.980 5.030 159,342 -0.09(-1.76%)
Dec 09, 2013 5.200 5.250 5.080 5.120 145,297 -0.03(-0.58%)
Dec 06, 2013 5.330 5.340 5.050 5.150 312,478 -0.10(-1.90%)
Dec 05, 2013 5.130 5.300 5.090 5.250 404,392 +0.13(+2.54%)
Dec 04, 2013 4.970 5.190 4.930 5.120 228,534 +0.13(+2.61%)
Dec 03, 2013 4.970 5.050 4.940 4.990 120,936 +0.02(+0.40%)
Dec 02, 2013 5.050 5.100 4.910 4.970 205,924 -0.04(-0.80%)
Nov 29, 2013 5.000 5.090 4.980 5.010 77,617 +0.07(+1.42%)
Nov 27, 2013 4.770 4.960 4.770 4.940 192,116 +0.17(+3.56%)
Nov 26, 2013 4.770 4.870 4.750 4.770 181,855 +0.02(+0.42%)
Nov 25, 2013 4.600 4.830 4.600 4.750 402,519 +0.15(+3.26%)
Nov 22, 2013 5.000 5.050 4.520 4.600 542,679 -0.24(-4.96%)
Nov 21, 2013 4.600 4.890 4.540 4.840 309,020 +0.28(+6.14%)
Nov 20, 2013 4.890 4.980 4.550 4.560 379,940 -0.28(-5.79%)
Nov 19, 2013 4.970 4.970 4.840 4.840 263,000 -0.17(-3.39%)
Nov 18, 2013 5.240 5.240 4.950 5.010 333,748 -0.19(-3.65%)
Nov 15, 2013 5.110 5.290 5.100 5.200 156,155 +0.12(+2.36%)
Nov 14, 2013 5.060 5.110 4.960 5.080 128,754 +0.00(+0.00%)
Nov 13, 2013 4.970 5.150 4.950 5.080 166,791 +0.09(+1.80%)
Nov 12, 2013 5.280 5.350 4.980 4.990 255,211 -0.30(-5.67%)
Nov 11, 2013 5.440 5.450 5.260 5.290 177,396 -0.12(-2.22%)
Nov 08, 2013 5.310 5.490 5.310 5.410 151,997 +0.08(+1.50%)
Nov 07, 2013 5.460 5.520 5.310 5.330 201,415 -0.18(-3.27%)
Nov 06, 2013 5.550 5.560 5.410 5.510 321,921 +0.06(+1.10%)
Nov 05, 2013 5.300 5.550 5.270 5.450 378,718 +0.17(+3.22%)
Nov 04, 2013 5.200 5.320 5.150 5.280 130,987 +0.10(+1.93%)
Nov 01, 2013 4.980 5.180 4.972 5.180 124,225 +0.17(+3.39%)
Oct 31, 2013 5.000 5.060 4.900 5.010 173,942 -0.07(-1.38%)
Oct 30, 2013 5.100 5.150 5.040 5.080 71,635 -0.06(-1.17%)
Oct 29, 2013 5.170 5.190 5.100 5.140 74,194 -0.05(-0.96%)
Oct 28, 2013 5.230 5.240 5.130 5.190 101,875 -0.07(-1.33%)
Oct 25, 2013 5.260 5.340 5.170 5.260 267,083 +0.06(+1.15%)
Oct 24, 2013 5.180 5.270 5.140 5.200 94,541 +0.04(+0.78%)
Oct 23, 2013 5.280 5.300 5.160 5.160 75,112 -0.12(-2.27%)
Oct 22, 2013 5.220 5.290 5.160 5.280 194,462 +0.04(+0.76%)
Oct 21, 2013 5.270 5.420 5.200 5.240 279,293 -0.01(-0.19%)
Oct 18, 2013 5.090 5.280 5.000 5.250 373,889 +0.22(+4.37%)
Oct 17, 2013 4.800 5.070 4.800 5.030 149,921 +0.22(+4.57%)
Oct 16, 2013 4.880 4.885 4.720 4.810 146,369 -0.02(-0.41%)
Oct 15, 2013 4.930 5.050 4.820 4.830 192,480 -0.10(-2.03%)
Oct 14, 2013 4.850 4.970 4.770 4.930 92,275 +0.04(+0.82%)
Oct 11, 2013 4.900 4.980 4.820 4.890 114,697 +0.01(+0.20%)
Oct 10, 2013 4.750 4.980 4.700 4.880 186,987 +0.22(+4.72%)
Oct 09, 2013 4.820 4.860 4.590 4.660 258,434 -0.17(-3.52%)
Oct 08, 2013 5.070 5.083 4.740 4.830 343,913 -0.27(-5.29%)
Oct 07, 2013 5.190 5.200 5.030 5.100 131,454 -0.09(-1.73%)
Oct 04, 2013 5.040 5.220 5.000 5.190 128,177 +0.15(+2.98%)
Oct 03, 2013 5.200 5.200 4.960 5.040 156,684 -0.11(-2.14%)
Oct 02, 2013 5.260 5.260 5.130 5.150 143,795 -0.12(-2.28%)
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.