Skip to main content
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 (%)
Oct 31, 2019 2.800 2.870 2.680 2.790 4,209,489 -0.02(-0.71%)
Oct 30, 2019 3.090 3.130 2.790 2.810 5,264,565 -0.23(-7.57%)
Oct 29, 2019 2.850 3.080 2.800 3.040 5,419,639 +0.17(+5.92%)
Oct 28, 2019 3.050 3.240 2.860 2.870 5,872,182 -0.12(-4.01%)
Oct 25, 2019 2.720 3.030 2.680 2.990 4,685,100 +0.24(+8.73%)
Oct 24, 2019 2.800 2.800 2.640 2.750 4,380,289 +0.00(+0.00%)
Oct 23, 2019 2.580 2.800 2.490 2.750 4,381,190 +0.17(+6.59%)
Oct 22, 2019 2.540 2.670 2.420 2.580 5,235,069 +0.03(+1.18%)
Oct 21, 2019 2.600 2.650 2.510 2.550 7,213,259 -0.07(-2.67%)
Oct 18, 2019 2.790 2.840 2.600 2.620 5,854,900 -0.19(-6.76%)
Oct 17, 2019 2.670 2.840 2.600 2.810 4,010,594 +0.09(+3.31%)
Oct 16, 2019 2.710 2.840 2.700 2.720 2,991,459 +0.00(+0.00%)
Oct 15, 2019 2.720 2.890 2.650 2.720 4,165,398 -0.01(-0.37%)
Oct 14, 2019 2.720 2.800 2.640 2.730 3,360,913 -0.06(-2.15%)
Oct 11, 2019 2.610 2.820 2.590 2.790 4,226,500 +0.21(+7.93%)
Oct 10, 2019 2.490 2.620 2.460 2.585 3,559,957 +0.09(+3.82%)
Oct 09, 2019 2.470 2.540 2.425 2.490 5,544,438 +0.05(+2.05%)
Oct 08, 2019 2.510 2.630 2.440 2.440 4,099,850 -0.11(-4.31%)
Oct 07, 2019 2.580 2.660 2.510 2.550 5,278,869 -0.05(-1.92%)
Oct 04, 2019 2.490 2.660 2.400 2.600 6,493,900 +0.06(+2.36%)
Oct 03, 2019 2.420 2.610 2.420 2.540 7,518,262 +0.08(+3.25%)
Oct 02, 2019 2.460 2.590 2.370 2.460 7,451,483 -0.05(-1.99%)
Oct 01, 2019 2.710 2.780 2.500 2.510 3,564,116 -0.20(-7.38%)
Sep 30, 2019 2.870 2.910 2.600 2.710 4,940,599 -0.19(-6.55%)
Sep 27, 2019 2.820 2.970 2.770 2.900 3,009,000 -0.01(-0.34%)
Sep 26, 2019 3.030 3.050 2.750 2.910 4,065,818 -0.15(-4.90%)
Sep 25, 2019 3.020 3.115 2.870 3.060 5,016,678 +0.02(+0.66%)
Sep 24, 2019 3.180 3.240 3.000 3.040 5,193,145 -0.14(-4.40%)
Sep 23, 2019 3.200 3.240 3.100 3.180 4,149,328 -0.03(-0.93%)
Sep 20, 2019 3.170 3.260 3.070 3.210 5,568,000 +0.09(+2.88%)
Sep 19, 2019 3.320 3.320 3.060 3.120 4,286,887 -0.13(-4.00%)
Sep 18, 2019 3.260 3.300 3.110 3.250 3,384,584 -0.03(-0.91%)
Sep 17, 2019 3.450 3.580 3.250 3.280 8,558,259 -0.20(-5.75%)
Sep 16, 2019 3.420 3.600 3.140 3.480 10,667,882 +0.50(+16.78%)
Sep 13, 2019 2.930 3.050 2.820 2.980 3,964,800 +0.11(+3.83%)
Sep 12, 2019 3.010 3.050 2.830 2.870 5,557,777 -0.25(-8.01%)
Sep 11, 2019 3.080 3.340 2.935 3.120 6,272,147 +0.11(+3.65%)
Sep 10, 2019 3.130 3.460 2.960 3.010 8,520,837 -0.07(-2.27%)
Sep 09, 2019 2.680 3.200 2.680 3.080 8,301,769 +0.46(+17.56%)
Sep 06, 2019 2.720 2.745 2.570 2.620 4,648,300 -0.13(-4.73%)
Sep 05, 2019 2.640 2.850 2.630 2.750 5,543,817 +0.16(+6.18%)
Sep 04, 2019 2.520 2.670 2.480 2.590 6,057,711 +0.16(+6.58%)
Sep 03, 2019 2.380 2.450 2.280 2.430 5,299,751 +0.03(+1.25%)
Aug 30, 2019 2.640 2.650 2.360 2.400 4,332,200 -0.25(-9.43%)
Aug 29, 2019 2.550 2.720 2.540 2.650 3,830,387 +0.15(+6.00%)
Aug 28, 2019 2.430 2.575 2.430 2.500 3,690,265 +0.07(+2.88%)
Aug 27, 2019 2.580 2.590 2.400 2.430 3,153,447 -0.12(-4.71%)
Aug 26, 2019 2.630 2.710 2.510 2.550 3,850,161 -0.06(-2.30%)
Aug 23, 2019 2.720 2.725 2.483 2.610 7,946,500 -0.15(-5.43%)
Aug 22, 2019 3.040 3.060 2.760 2.760 6,428,116 -0.27(-8.91%)
Aug 21, 2019 3.090 3.155 2.970 3.030 3,944,201 +0.01(+0.33%)
Aug 20, 2019 3.150 3.180 2.990 3.020 4,569,517 -0.13(-4.13%)
Aug 19, 2019 3.040 3.210 3.040 3.150 6,183,605 +0.08(+2.61%)
Aug 16, 2019 2.950 3.100 2.890 3.070 5,701,400 +0.13(+4.42%)
Aug 15, 2019 2.990 3.020 2.840 2.940 3,917,658 -0.04(-1.34%)
Aug 14, 2019 3.120 3.160 2.950 2.980 4,155,999 -0.23(-7.17%)
Aug 13, 2019 3.350 3.460 3.150 3.210 6,261,265 -0.17(-5.03%)
Aug 12, 2019 3.330 3.410 3.200 3.380 3,023,530 +0.10(+3.05%)
Aug 09, 2019 3.350 3.450 3.270 3.280 4,305,800 -0.06(-1.80%)
Aug 08, 2019 3.290 3.420 3.180 3.340 3,813,482 +0.08(+2.45%)
Aug 07, 2019 3.030 3.330 2.940 3.260 5,755,978 +0.16(+5.16%)
Aug 06, 2019 3.260 3.310 2.990 3.100 6,298,643 -0.13(-4.02%)
Aug 05, 2019 3.320 3.370 3.200 3.230 4,803,133 -0.21(-6.10%)
Aug 02, 2019 3.470 3.640 3.210 3.440 6,148,200 -0.05(-1.43%)
Aug 01, 2019 3.710 3.790 3.420 3.490 5,621,826 -0.29(-7.67%)
Jul 31, 2019 3.820 3.980 3.740 3.780 6,416,790 +0.03(+0.80%)
Jul 30, 2019 3.220 3.810 3.200 3.750 7,186,567 +0.53(+16.46%)
Jul 29, 2019 3.250 3.310 3.130 3.220 5,851,552 -0.07(-2.13%)
Jul 26, 2019 3.400 3.470 3.230 3.290 5,517,800 -0.13(-3.80%)
Jul 25, 2019 3.760 3.830 3.380 3.420 8,660,141 -0.31(-8.31%)
Jul 24, 2019 3.790 3.860 3.710 3.730 4,528,594 -0.05(-1.32%)
Jul 23, 2019 3.700 3.780 3.670 3.780 5,204,511 +0.09(+2.44%)
Jul 22, 2019 3.700 3.740 3.610 3.690 5,472,705 +0.03(+0.82%)
Jul 19, 2019 3.670 3.715 3.530 3.660 7,424,100 +0.00(+0.00%)
Jul 18, 2019 3.710 3.790 3.560 3.660 7,804,747 -0.03(-0.81%)
Jul 17, 2019 3.940 4.020 3.660 3.690 9,975,358 -0.27(-6.82%)
Jul 16, 2019 4.150 4.230 3.870 3.960 4,719,869 -0.22(-5.26%)
Jul 15, 2019 4.170 4.240 4.110 4.180 6,536,493 -0.08(-1.88%)
Jul 12, 2019 4.300 4.440 4.240 4.260 5,812,300 -0.04(-0.93%)
Jul 11, 2019 4.520 4.630 4.280 4.300 4,655,027 -0.22(-4.87%)
Jul 10, 2019 4.400 4.520 4.310 4.520 5,734,497 +0.09(+2.03%)
Jul 09, 2019 4.450 4.530 4.350 4.430 3,398,196 -0.04(-0.89%)
Jul 08, 2019 4.600 4.700 4.470 4.470 3,546,617 -0.16(-3.46%)
Jul 05, 2019 4.470 4.711 4.470 4.630 2,991,400 +0.14(+3.23%)
Jul 03, 2019 4.540 4.585 4.400 4.485 2,252,800 -0.03(-0.77%)
Jul 02, 2019 4.840 4.860 4.450 4.520 5,056,291 -0.32(-6.61%)
Jul 01, 2019 5.000 5.130 4.810 4.840 4,348,591 -0.07(-1.43%)
Jun 28, 2019 4.870 5.000 4.810 4.910 4,212,500 +0.04(+0.82%)
Jun 27, 2019 4.820 5.010 4.800 4.870 2,453,098 +0.06(+1.25%)
Jun 26, 2019 4.800 4.940 4.720 4.810 3,739,644 +0.14(+3.00%)
Jun 25, 2019 4.830 4.910 4.660 4.670 3,967,843 -0.17(-3.51%)
Jun 24, 2019 4.800 5.090 4.780 4.840 4,713,966 +0.04(+0.83%)
Jun 21, 2019 4.800 4.910 4.670 4.800 5,277,800 +0.00(+0.00%)
Jun 20, 2019 4.970 5.120 4.750 4.800 5,283,325 -0.06(-1.23%)
Jun 19, 2019 5.030 5.090 4.830 4.860 3,461,557 -0.17(-3.38%)
Jun 18, 2019 4.950 5.160 4.900 5.030 2,277,083 +0.09(+1.82%)
Jun 17, 2019 4.750 4.960 4.650 4.940 2,146,072 +0.15(+3.13%)
Jun 14, 2019 5.000 5.060 4.790 4.790 2,923,900 -0.23(-4.58%)
Jun 13, 2019 4.860 5.020 4.790 5.020 2,828,888 +0.25(+5.24%)
Jun 12, 2019 4.800 4.930 4.720 4.770 3,691,779 -0.11(-2.25%)
Jun 11, 2019 4.920 5.110 4.780 4.880 5,206,995 +0.03(+0.62%)
Jun 10, 2019 5.290 5.350 4.830 4.850 5,679,956 -0.43(-8.14%)
Jun 07, 2019 5.340 5.450 5.210 5.280 3,334,000 -0.09(-1.68%)
Jun 06, 2019 5.530 5.590 5.200 5.370 5,735,770 -0.19(-3.42%)
Jun 05, 2019 5.960 5.970 5.490 5.560 3,150,086 -0.44(-7.33%)
Jun 04, 2019 5.600 6.080 5.600 6.000 4,182,283 +0.44(+7.91%)
Jun 03, 2019 5.430 5.600 5.380 5.560 2,598,237 +0.09(+1.65%)
May 31, 2019 5.420 5.540 5.400 5.470 2,775,500 -0.10(-1.80%)
May 30, 2019 5.840 5.920 5.540 5.570 3,699,110 -0.33(-5.59%)
May 29, 2019 5.860 5.900 5.650 5.900 4,589,425 +0.00(+0.00%)
May 28, 2019 6.190 6.240 5.870 5.900 2,389,832 -0.30(-4.84%)
May 24, 2019 6.300 6.370 6.050 6.200 3,471,300 -0.03(-0.48%)
May 23, 2019 6.370 6.520 6.190 6.230 4,481,636 -0.31(-4.74%)
May 22, 2019 6.740 6.840 6.480 6.540 2,167,604 -0.28(-4.11%)
May 21, 2019 6.710 6.895 6.690 6.820 2,236,626 +0.10(+1.49%)
May 20, 2019 6.820 6.920 6.680 6.720 2,188,817 -0.14(-2.04%)
May 17, 2019 7.120 7.160 6.860 6.860 1,554,800 -0.34(-4.72%)
May 16, 2019 7.240 7.330 7.140 7.200 1,618,960 +0.00(+0.00%)
May 15, 2019 6.960 7.220 6.880 7.200 1,987,303 +0.14(+1.98%)
May 14, 2019 6.920 7.100 6.900 7.060 2,468,119 +0.20(+2.92%)
May 13, 2019 7.290 7.350 6.820 6.860 4,078,413 -0.54(-7.30%)
May 10, 2019 7.360 7.475 7.300 7.400 2,083,300 +0.07(+0.95%)
May 09, 2019 6.990 7.400 6.990 7.330 2,451,659 +0.03(+0.41%)
May 08, 2019 7.260 7.480 7.170 7.300 3,898,978 +0.04(+0.55%)
May 07, 2019 6.910 7.300 6.760 7.260 5,831,601 +0.22(+3.12%)
May 06, 2019 6.730 7.080 6.650 7.040 3,349,001 +0.22(+3.23%)
May 03, 2019 6.370 6.910 6.330 6.820 5,781,000 +0.50(+7.91%)
May 02, 2019 6.390 6.480 6.220 6.320 5,081,769 -0.18(-2.77%)
May 01, 2019 6.570 6.670 6.380 6.500 5,231,653 -0.05(-0.76%)
Apr 30, 2019 6.690 6.705 6.485 6.550 3,895,180 -0.12(-1.80%)
Apr 29, 2019 6.640 6.740 6.590 6.670 2,287,681 +0.00(+0.00%)
Apr 26, 2019 6.630 6.800 6.540 6.670 3,767,200 -0.03(-0.45%)
Apr 25, 2019 6.940 7.000 6.700 6.700 3,726,857 -0.17(-2.47%)
Apr 24, 2019 7.130 7.180 6.830 6.870 2,905,733 -0.27(-3.78%)
Apr 23, 2019 7.020 7.280 6.940 7.140 3,524,181 +0.05(+0.71%)
Apr 22, 2019 6.710 7.120 6.660 7.090 3,803,748 +0.40(+5.98%)
Apr 18, 2019 7.040 7.145 6.660 6.690 7,434,800 -0.50(-6.95%)
Apr 17, 2019 7.450 7.490 7.160 7.190 3,369,428 -0.24(-3.23%)
Apr 16, 2019 7.460 7.530 7.310 7.430 3,312,365 -0.07(-0.93%)
Apr 15, 2019 7.690 7.855 7.490 7.500 3,673,936 -0.24(-3.10%)
Apr 12, 2019 7.860 7.945 7.690 7.740 3,797,900 +0.15(+1.98%)
Apr 11, 2019 7.750 7.780 7.540 7.590 4,402,055 -0.20(-2.57%)
Apr 10, 2019 7.870 7.920 7.700 7.790 3,032,593 -0.03(-0.38%)
Apr 09, 2019 7.910 7.970 7.590 7.820 3,421,950 -0.13(-1.64%)
Apr 08, 2019 7.950 8.120 7.800 7.950 2,717,297 +0.09(+1.15%)
Apr 05, 2019 7.700 7.910 7.640 7.860 3,401,600 +0.11(+1.42%)
Apr 04, 2019 7.600 7.770 7.470 7.750 5,004,121 +0.29(+3.89%)
Apr 03, 2019 8.080 8.090 7.460 7.460 4,679,212 -0.53(-6.63%)
Apr 02, 2019 8.080 8.110 7.930 7.990 2,418,696 -0.01(-0.12%)
Apr 01, 2019 8.120 8.130 7.960 8.000 2,285,603 -0.02(-0.25%)
Mar 29, 2019 8.160 8.240 8.000 8.020 3,175,800 -0.03(-0.37%)
Mar 28, 2019 7.940 8.060 7.820 8.050 2,372,326 +0.06(+0.75%)
Mar 27, 2019 7.860 8.040 7.570 7.990 3,926,054 +0.11(+1.40%)
Mar 26, 2019 7.930 8.150 7.850 7.880 4,095,319 +0.05(+0.64%)
Mar 25, 2019 7.570 7.970 7.490 7.830 4,050,353 +0.20(+2.62%)
Mar 22, 2019 7.810 7.860 7.385 7.630 5,352,100 -0.27(-3.42%)
Mar 21, 2019 7.700 7.970 7.700 7.900 3,672,511 +0.20(+2.60%)
Mar 20, 2019 7.450 7.890 7.420 7.700 2,584,857 +0.21(+2.80%)
Mar 19, 2019 7.720 7.720 7.470 7.490 2,442,304 -0.14(-1.83%)
Mar 18, 2019 7.380 7.640 7.365 7.630 2,987,450 +0.29(+3.95%)
Mar 15, 2019 7.670 7.740 7.265 7.340 7,731,800 -0.41(-5.29%)
Mar 14, 2019 7.690 7.900 7.620 7.750 3,170,417 +0.05(+0.65%)
Mar 13, 2019 7.780 7.870 7.545 7.700 2,706,538 -0.02(-0.26%)
Mar 12, 2019 7.340 7.745 7.310 7.720 3,145,833 +0.41(+5.61%)
Mar 11, 2019 7.260 7.360 7.160 7.310 3,594,849 +0.03(+0.41%)
Mar 08, 2019 7.690 7.700 7.180 7.280 4,547,200 -0.48(-6.19%)
Mar 07, 2019 7.880 7.900 7.600 7.760 2,634,661 -0.02(-0.26%)
Mar 06, 2019 8.020 8.020 7.740 7.780 2,734,178 -0.25(-3.11%)
Mar 05, 2019 8.220 8.230 7.870 8.030 2,557,126 -0.17(-2.07%)
Mar 04, 2019 7.880 8.320 7.880 8.200 5,365,643 +0.36(+4.59%)
Mar 01, 2019 7.700 8.030 7.660 7.840 4,977,600 +0.18(+2.35%)
Feb 28, 2019 7.750 7.870 7.280 7.660 4,075,474 -0.10(-1.29%)
Feb 27, 2019 8.040 8.090 7.720 7.760 4,141,869 -0.21(-2.63%)
Feb 26, 2019 8.180 8.350 7.960 7.970 2,408,578 -0.23(-2.80%)
Feb 25, 2019 8.040 8.270 8.010 8.200 2,424,170 +0.15(+1.86%)
Feb 22, 2019 8.000 8.100 7.940 8.050 2,050,800 +0.10(+1.26%)
Feb 21, 2019 8.220 8.220 7.920 7.950 2,200,362 -0.28(-3.40%)
Feb 20, 2019 8.020 8.300 8.000 8.230 2,495,978 +0.22(+2.75%)
Feb 19, 2019 8.020 8.070 7.920 8.010 2,100,526 -0.03(-0.37%)
Feb 15, 2019 7.800 8.050 7.800 8.040 2,073,000 +0.33(+4.28%)
Feb 14, 2019 7.680 7.890 7.650 7.710 2,514,528 -0.03(-0.39%)
Feb 13, 2019 7.600 7.790 7.550 7.740 2,025,732 +0.17(+2.25%)
Feb 12, 2019 7.650 7.820 7.470 7.570 3,114,762 +0.00(+0.00%)
Feb 11, 2019 7.280 7.570 7.180 7.570 4,407,997 +0.29(+3.98%)
Feb 08, 2019 7.250 7.360 7.190 7.280 3,128,800 -0.01(-0.14%)
Feb 07, 2019 7.680 7.700 7.240 7.290 4,697,297 -0.46(-5.94%)
Feb 06, 2019 7.930 7.990 7.750 7.750 3,843,180 -0.19(-2.39%)
Feb 05, 2019 8.410 8.410 7.820 7.940 5,599,130 -0.45(-5.36%)
Feb 04, 2019 8.320 8.405 8.230 8.390 2,410,498 -0.01(-0.12%)
Feb 01, 2019 8.410 8.565 8.350 8.400 2,855,400 +0.01(+0.12%)
Jan 31, 2019 8.740 8.760 8.310 8.390 2,511,668 -0.28(-3.23%)
Jan 30, 2019 8.410 8.715 8.375 8.670 3,801,269 +0.24(+2.85%)
Jan 29, 2019 8.480 8.530 8.280 8.430 3,471,952 -0.13(-1.52%)
Jan 28, 2019 8.660 8.680 8.420 8.560 4,105,719 -0.27(-3.06%)
Jan 25, 2019 8.800 8.910 8.750 8.830 2,408,900 +0.07(+0.80%)
Jan 24, 2019 8.630 8.860 8.530 8.760 1,838,377 +0.14(+1.62%)
Jan 23, 2019 8.950 8.990 8.510 8.620 2,840,284 -0.18(-2.05%)
Jan 22, 2019 9.140 9.156 8.720 8.800 6,011,546 -0.45(-4.86%)
Jan 18, 2019 9.520 9.600 8.950 9.250 9,404,700 +0.43(+4.88%)
Jan 17, 2019 8.950 9.140 8.590 8.820 5,185,133 -0.08(-0.90%)
Jan 16, 2019 8.680 9.010 8.555 8.900 4,547,737 +0.26(+3.01%)
Jan 15, 2019 8.370 8.690 8.260 8.640 4,263,238 +0.35(+4.22%)
Jan 14, 2019 8.120 8.370 8.040 8.290 3,880,174 +0.13(+1.59%)
Jan 11, 2019 8.000 8.200 7.830 8.160 3,211,200 +0.08(+0.99%)
Jan 10, 2019 7.880 8.140 7.670 8.080 4,066,207 +0.13(+1.64%)
Jan 09, 2019 7.740 7.980 7.580 7.950 3,525,454 +0.28(+3.65%)
Jan 08, 2019 7.720 7.810 7.410 7.670 4,197,376 +0.05(+0.66%)
Jan 07, 2019 7.350 7.660 7.290 7.620 4,827,623 +0.31(+4.24%)
Jan 04, 2019 7.120 7.310 7.070 7.310 3,321,800 +0.36(+5.18%)
Jan 03, 2019 6.900 7.170 6.780 6.950 4,391,565 +0.00(+0.00%)
Jan 02, 2019 6.400 7.120 6.360 6.950 4,514,252 +0.40(+6.11%)
Dec 31, 2018 6.860 6.940 6.460 6.550 4,459,900 -0.26(-3.82%)
Dec 28, 2018 6.970 7.035 6.760 6.810 3,585,100 -0.13(-1.87%)
Dec 27, 2018 6.720 6.950 6.530 6.940 4,221,422 +0.11(+1.61%)
Dec 26, 2018 6.400 6.850 6.180 6.830 6,048,548 +0.53(+8.41%)
Dec 24, 2018 6.650 6.690 6.265 6.300 2,787,600 -0.39(-5.83%)
Dec 21, 2018 7.050 7.170 6.620 6.690 8,728,300 -0.36(-5.11%)
Dec 20, 2018 7.400 7.660 6.990 7.050 7,708,230 -0.43(-5.75%)
Dec 19, 2018 7.780 7.965 7.175 7.480 6,187,427 -0.27(-3.48%)
Dec 18, 2018 7.950 7.990 7.560 7.750 5,774,801 -0.10(-1.27%)
Dec 17, 2018 8.520 8.660 7.760 7.850 5,026,245 -0.73(-8.51%)
Dec 14, 2018 9.430 9.480 8.510 8.580 4,896,200 -1.00(-10.44%)
Dec 13, 2018 9.440 9.700 9.300 9.580 5,945,798 +0.15(+1.59%)
Dec 12, 2018 9.830 9.912 9.410 9.430 6,377,614 -0.32(-3.28%)
Dec 11, 2018 9.660 10.09 9.611 9.750 35,553,176 +0.23(+2.42%)
Dec 10, 2018 9.210 9.650 9.070 9.520 7,106,929 +0.20(+2.15%)
Dec 07, 2018 9.120 9.640 9.080 9.320 6,173,400 +0.14(+1.53%)
Dec 06, 2018 8.850 9.230 8.730 9.180 5,255,355 +0.20(+2.23%)
Dec 04, 2018 8.890 9.230 8.730 8.980 6,826,400 +0.12(+1.35%)
Dec 03, 2018 8.830 8.870 8.330 8.860 4,375,905 +0.34(+3.99%)
Nov 30, 2018 8.470 8.610 8.410 8.520 3,836,500 -0.06(-0.70%)
Nov 29, 2018 8.810 8.880 8.520 8.580 2,496,597 -0.23(-2.61%)
Nov 28, 2018 8.510 8.830 8.460 8.810 3,410,040 +0.29(+3.40%)
Nov 27, 2018 8.730 8.750 8.410 8.520 2,142,690 -0.25(-2.85%)
Nov 26, 2018 8.600 8.833 8.510 8.770 2,485,513 +0.26(+3.06%)
Nov 23, 2018 8.410 8.700 8.400 8.510 2,140,000 -0.06(-0.70%)
Nov 21, 2018 8.570 8.570 8.570 0 +0.28(+3.38%)
Nov 20, 2018 8.620 8.710 8.070 8.290 4,318,760 -0.51(-5.80%)
Nov 19, 2018 8.640 8.810 8.430 8.800 4,046,883 +0.08(+0.92%)
Nov 16, 2018 9.090 9.170 8.565 8.720 4,315,900 -0.36(-3.96%)
Nov 15, 2018 9.110 9.290 8.895 9.080 3,982,801 -0.18(-1.94%)
Nov 14, 2018 9.760 9.880 9.060 9.260 5,541,221 -0.23(-2.42%)
Nov 13, 2018 9.400 9.895 9.340 9.490 5,335,364 +0.16(+1.71%)
Nov 12, 2018 9.880 9.970 9.310 9.330 3,747,294 -0.32(-3.32%)
Nov 09, 2018 9.470 9.840 9.370 9.650 3,256,600 +0.11(+1.15%)
Nov 08, 2018 9.760 9.905 9.500 9.540 2,817,295 -0.27(-2.75%)
Nov 07, 2018 10.06 10.09 9.700 9.810 3,516,131 -0.04(-0.41%)
Nov 06, 2018 9.850 10.02 9.730 9.850 2,799,879 -0.02(-0.20%)
Nov 05, 2018 9.800 10.24 9.700 9.870 6,223,745 +0.77(+8.46%)
Nov 02, 2018 9.550 9.620 8.920 9.100 5,702,300 -0.28(-2.99%)
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.