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 (%)
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%)
May 01, 2017 15.86 15.92 15.55 15.63 2,688,725 -0.25(-1.57%)
Apr 28, 2017 16.40 16.45 15.83 15.88 3,546,744 -0.28(-1.73%)
Apr 27, 2017 16.49 16.59 15.95 16.16 3,915,790 -0.44(-2.65%)
Apr 26, 2017 16.64 17.32 16.55 16.60 3,728,695 -0.11(-0.66%)
Apr 25, 2017 16.78 16.80 16.44 16.71 3,232,760 -0.04(-0.24%)
Apr 24, 2017 16.74 16.99 16.52 16.75 4,345,507 +0.16(+0.96%)
Apr 21, 2017 16.20 16.67 16.11 16.59 4,583,735 +0.37(+2.28%)
Apr 20, 2017 15.70 16.46 15.56 16.22 4,127,091 +0.56(+3.58%)
Apr 19, 2017 15.68 16.19 15.40 15.66 8,772,542 +0.22(+1.42%)
Apr 18, 2017 15.56 15.73 15.31 15.44 3,872,329 -0.26(-1.66%)
Apr 17, 2017 15.86 15.91 15.55 15.70 2,775,460 -0.15(-0.95%)
Apr 13, 2017 16.64 16.70 15.78 15.85 7,053,685 -0.79(-4.75%)
Apr 12, 2017 17.16 17.18 16.54 16.64 4,073,796 -0.59(-3.42%)
Apr 11, 2017 17.42 17.42 17.07 17.23 1,979,891 -0.20(-1.15%)
Apr 10, 2017 17.31 17.55 17.24 17.43 1,606,762 +0.17(+0.98%)
Apr 07, 2017 17.39 17.50 17.12 17.26 2,324,430 -0.13(-0.75%)
Apr 06, 2017 17.12 17.49 17.01 17.39 2,063,171 +0.40(+2.35%)
Apr 05, 2017 17.76 17.82 16.96 16.99 3,431,791 -0.53(-3.03%)
Apr 04, 2017 17.37 17.62 17.02 17.52 6,257,020 +0.28(+1.62%)
Apr 03, 2017 17.15 17.37 16.79 17.24 4,603,234 +0.05(+0.29%)
Mar 31, 2017 16.83 17.27 16.82 17.19 3,538,761 +0.30(+1.78%)
Mar 30, 2017 17.28 17.38 16.84 16.89 3,702,950 -0.28(-1.63%)
Mar 29, 2017 16.58 17.32 16.55 17.17 4,875,485 +0.67(+4.06%)
Mar 28, 2017 16.37 16.84 16.05 16.50 4,666,238 -0.05(-0.30%)
Mar 27, 2017 16.04 16.58 15.97 16.55 3,558,698 +0.32(+1.97%)
Mar 24, 2017 16.01 16.38 15.94 16.23 2,706,760 +0.34(+2.14%)
Mar 23, 2017 15.93 16.19 15.66 15.89 4,928,663 -0.21(-1.30%)
Mar 22, 2017 16.27 16.57 15.95 16.10 2,504,191 -0.33(-2.01%)
Mar 21, 2017 16.57 16.79 16.25 16.43 3,174,840 -0.08(-0.48%)
Mar 20, 2017 16.41 16.55 16.19 16.51 1,902,679 -0.08(-0.48%)
Mar 17, 2017 16.81 16.87 16.50 16.59 4,832,095 -0.22(-1.31%)
Mar 16, 2017 17.05 17.16 16.80 16.81 2,981,673 -0.24(-1.41%)
Mar 15, 2017 16.76 17.16 16.58 17.05 3,855,024 +0.43(+2.59%)
Mar 14, 2017 16.34 16.68 16.05 16.62 4,503,150 +0.07(+0.42%)
Mar 13, 2017 16.83 17.07 16.42 16.55 5,969,333 -0.28(-1.66%)
Mar 10, 2017 17.19 17.34 16.67 16.83 4,823,604 -0.24(-1.41%)
Mar 09, 2017 16.85 17.26 16.57 17.07 5,635,147 +0.21(+1.22%)
Mar 08, 2017 17.14 17.50 16.79 16.86 2,803,000 -0.25(-1.43%)
Mar 07, 2017 17.51 17.52 16.98 17.11 3,371,891 -0.34(-1.95%)
Mar 06, 2017 17.39 17.59 17.26 17.45 3,570,471 +0.26(+1.51%)
Mar 03, 2017 17.45 17.66 17.09 17.19 2,406,887 -0.23(-1.32%)
Mar 02, 2017 17.58 17.68 17.40 17.42 2,104,143 -0.28(-1.58%)
Mar 01, 2017 17.47 17.83 17.29 17.70 2,836,588 +0.36(+2.08%)
Feb 28, 2017 17.61 17.76 17.23 17.34 5,447,604 -0.42(-2.36%)
Feb 27, 2017 18.09 18.10 17.65 17.76 6,257,685 -0.36(-1.99%)
Feb 24, 2017 18.53 18.59 18.04 18.12 3,869,493 -0.52(-2.79%)
Feb 23, 2017 18.90 19.06 18.24 18.64 4,376,701 -0.02(-0.11%)
Feb 22, 2017 19.11 19.13 18.61 18.66 4,012,235 -0.62(-3.22%)
Feb 21, 2017 19.41 19.45 19.12 19.28 3,431,880 -0.20(-1.03%)
Feb 17, 2017 19.48 19.48 19.48 0 -0.23(-1.17%)
Feb 16, 2017 20.20 20.48 19.63 19.71 4,396,832 -0.73(-3.57%)
Feb 15, 2017 20.83 21.36 20.40 20.44 3,694,686 -0.33(-1.59%)
Feb 14, 2017 20.68 20.85 19.56 20.77 8,543,008 +0.09(+0.44%)
Feb 13, 2017 20.76 20.77 20.41 20.68 2,826,577 -0.03(-0.14%)
Feb 10, 2017 20.55 20.91 20.37 20.71 3,107,205 +0.24(+1.17%)
Feb 09, 2017 20.04 20.59 20.00 20.47 2,587,503 +0.60(+3.02%)
Feb 08, 2017 19.91 20.02 19.54 19.87 2,335,361 -0.17(-0.85%)
Feb 07, 2017 20.50 20.78 19.76 20.04 3,465,960 -0.45(-2.20%)
Feb 06, 2017 21.17 21.50 20.41 20.49 3,764,319 -0.70(-3.30%)
Feb 03, 2017 21.17 21.35 21.02 21.19 1,870,385 -0.02(-0.09%)
Feb 02, 2017 20.81 21.34 20.50 21.21 2,765,536 +0.33(+1.58%)
Feb 01, 2017 21.18 21.30 20.50 20.88 2,933,562 -0.02(-0.10%)
Jan 31, 2017 21.13 21.25 20.73 20.90 5,849,581 -0.15(-0.71%)
Jan 30, 2017 21.93 21.93 21.02 21.05 3,425,654 -1.05(-4.75%)
Jan 27, 2017 21.98 22.35 21.91 22.10 3,578,863 -0.08(-0.36%)
Jan 26, 2017 22.10 22.27 21.90 22.18 3,626,307 +0.29(+1.32%)
Jan 25, 2017 21.57 22.05 21.50 21.89 2,556,017 +0.32(+1.48%)
Jan 24, 2017 21.40 21.89 21.32 21.57 2,729,066 +0.25(+1.17%)
Jan 23, 2017 21.52 21.67 21.17 21.32 2,459,950 -0.38(-1.75%)
Jan 20, 2017 21.80 22.06 21.47 21.70 2,995,840 +0.13(+0.60%)
Jan 19, 2017 21.24 21.77 21.24 21.57 2,906,515 +0.43(+2.03%)
Jan 18, 2017 20.59 21.39 20.59 21.14 3,304,330 +0.47(+2.27%)
Jan 17, 2017 20.98 20.98 20.44 20.67 2,578,862 -0.12(-0.58%)
Jan 13, 2017 20.79 20.79 20.79 0 -0.14(-0.67%)
Jan 12, 2017 21.31 21.37 20.86 20.93 2,845,095 -0.09(-0.43%)
Jan 11, 2017 20.90 21.12 20.67 21.02 2,472,510 +0.21(+1.01%)
Jan 10, 2017 20.81 21.09 20.51 20.81 2,834,051 +0.21(+1.02%)
Jan 09, 2017 21.43 21.43 20.59 20.60 2,373,735 -1.01(-4.67%)
Jan 06, 2017 21.63 21.77 21.23 21.61 2,563,026 +0.16(+0.75%)
Jan 05, 2017 21.28 21.60 21.05 21.45 4,195,608 +0.13(+0.61%)
Jan 04, 2017 21.19 21.47 21.02 21.32 4,032,053 +0.14(+0.66%)
Jan 03, 2017 21.69 21.89 20.24 21.18 7,218,478 -0.46(-2.13%)
Dec 30, 2016 21.64 21.64 21.64 0 -0.17(-0.78%)
Dec 29, 2016 21.90 22.11 21.76 21.81 1,721,448 -0.17(-0.77%)
Dec 28, 2016 22.22 22.25 21.78 21.98 3,342,678 -0.21(-0.95%)
Dec 27, 2016 22.63 22.63 22.12 22.19 2,163,367 -0.21(-0.94%)
Dec 23, 2016 22.40 22.40 22.40 0 -0.02(-0.09%)
Dec 22, 2016 22.62 22.65 22.22 22.42 3,129,063 +0.04(+0.18%)
Dec 21, 2016 22.36 22.93 22.30 22.38 4,328,114 +0.19(+0.86%)
Dec 20, 2016 23.06 23.11 22.09 22.19 6,725,745 -0.57(-2.50%)
Dec 19, 2016 22.01 22.95 21.72 22.76 12,473,380 +1.05(+4.84%)
Dec 16, 2016 22.04 22.25 21.62 21.71 23,388,392 -1.30(-5.65%)
Dec 15, 2016 23.73 24.63 22.63 23.01 16,064,650 -3.87(-14.40%)
Dec 14, 2016 27.76 27.97 26.79 26.88 2,155,860 -1.03(-3.69%)
Dec 13, 2016 27.67 28.11 27.23 27.91 1,327,558 +0.42(+1.53%)
Dec 12, 2016 29.72 29.92 27.09 27.49 3,799,611 -2.03(-6.88%)
Dec 09, 2016 29.59 29.84 29.28 29.52 2,029,831 +0.16(+0.54%)
Dec 08, 2016 28.93 29.58 28.80 29.36 2,242,264 +0.57(+1.98%)
Dec 07, 2016 28.50 29.46 28.16 28.79 4,085,696 +0.27(+0.95%)
Dec 06, 2016 27.44 28.55 27.34 28.52 2,931,656 +0.86(+3.11%)
Dec 05, 2016 26.77 27.77 26.67 27.66 1,913,482 +1.24(+4.69%)
Dec 02, 2016 26.24 26.78 26.11 26.42 1,579,935 -0.02(-0.08%)
Dec 01, 2016 26.13 27.13 25.90 26.44 2,826,884 +0.75(+2.92%)
Nov 30, 2016 26.04 27.49 25.32 25.69 3,405,222 +0.07(+0.27%)
Nov 29, 2016 25.23 25.93 24.84 25.62 1,931,413 +0.02(+0.08%)
Nov 28, 2016 25.46 26.14 25.46 25.60 2,147,559 -0.12(-0.47%)
Nov 25, 2016 25.98 26.00 25.63 25.72 1,514,709 -0.31(-1.19%)
Nov 23, 2016 26.03 26.03 26.03 0 +0.39(+1.52%)
Nov 22, 2016 26.05 26.25 25.27 25.64 2,345,202 -0.42(-1.61%)
Nov 21, 2016 25.43 26.21 25.41 26.06 2,547,544 +1.13(+4.53%)
Nov 18, 2016 24.57 25.05 24.30 24.93 1,927,097 +0.48(+1.96%)
Nov 17, 2016 25.42 25.56 24.27 24.45 1,271,248 -0.67(-2.67%)
Nov 16, 2016 25.34 25.63 24.92 25.12 1,660,393 -0.27(-1.06%)
Nov 15, 2016 24.90 25.80 24.85 25.39 2,470,704 +0.76(+3.09%)
Nov 14, 2016 23.94 24.64 23.80 24.63 2,256,843 +0.76(+3.18%)
Nov 11, 2016 23.16 24.08 23.05 23.87 3,050,986 +0.45(+1.92%)
Nov 10, 2016 23.50 23.75 23.35 23.42 2,218,030 -0.21(-0.89%)
Nov 09, 2016 23.00 23.66 22.59 23.63 2,821,030 +0.74(+3.23%)
Nov 08, 2016 23.49 23.55 22.85 22.89 1,648,074 -0.69(-2.93%)
Nov 07, 2016 23.69 23.78 23.14 23.58 1,952,532 +0.46(+1.99%)
Nov 04, 2016 23.23 23.65 23.06 23.12 2,020,167 -0.08(-0.34%)
Nov 03, 2016 23.94 23.97 22.78 23.20 2,252,747 -0.35(-1.49%)
Nov 02, 2016 23.60 24.00 23.22 23.55 2,399,624 -0.40(-1.67%)
Nov 01, 2016 24.31 24.48 23.64 23.95 2,017,557 -0.16(-0.66%)
Oct 31, 2016 24.79 24.88 24.04 24.11 1,909,024 -0.54(-2.19%)
Oct 28, 2016 24.92 25.45 24.50 24.65 1,805,977 -0.39(-1.56%)
Oct 27, 2016 24.67 25.47 24.44 25.04 2,843,021 +0.51(+2.08%)
Oct 26, 2016 24.91 24.91 23.83 24.53 4,002,912 -0.58(-2.31%)
Oct 25, 2016 25.87 25.97 25.07 25.11 2,317,059 -0.85(-3.27%)
Oct 24, 2016 26.13 26.25 25.41 25.96 3,874,275 -0.55(-2.07%)
Oct 21, 2016 26.95 27.15 26.25 26.51 3,277,602 -0.67(-2.47%)
Oct 20, 2016 27.26 27.49 26.88 27.18 2,455,576 -0.43(-1.56%)
Oct 19, 2016 27.64 28.41 27.14 27.61 3,151,360 +0.10(+0.36%)
Oct 18, 2016 28.68 28.77 27.05 27.51 2,527,929 -0.10(-0.36%)
Oct 17, 2016 30.00 30.14 27.50 27.61 3,867,281 -1.63(-5.57%)
Oct 14, 2016 30.08 30.37 29.22 29.24 1,380,454 -0.73(-2.44%)
Oct 13, 2016 29.08 30.47 28.48 29.97 3,273,090 +0.65(+2.22%)
Oct 12, 2016 29.68 29.98 29.18 29.32 2,197,359 -0.50(-1.68%)
Oct 11, 2016 30.12 30.29 29.46 29.82 2,430,475 -0.36(-1.19%)
Oct 10, 2016 29.40 30.26 29.40 30.18 1,927,108 +1.02(+3.50%)
Oct 07, 2016 28.83 29.45 28.65 29.16 2,192,556 +0.48(+1.67%)
Oct 06, 2016 28.99 29.28 28.44 28.68 1,104,909 -0.07(-0.24%)
Oct 05, 2016 28.37 28.76 28.14 28.75 1,593,975 +0.81(+2.90%)
Oct 04, 2016 28.60 28.87 27.52 27.94 1,839,571 -0.70(-2.44%)
Oct 03, 2016 28.40 28.85 28.22 28.64 1,955,657 +0.39(+1.38%)
Sep 30, 2016 27.41 28.33 27.31 28.25 2,587,132 +0.95(+3.48%)
Sep 29, 2016 27.40 27.98 26.84 27.30 2,236,381 -0.13(-0.47%)
Sep 28, 2016 26.23 27.50 25.92 27.43 4,067,553 +1.18(+4.50%)
Sep 27, 2016 27.26 27.42 26.07 26.25 6,484,151 -1.41(-5.10%)
Sep 26, 2016 27.48 27.96 27.20 27.66 2,085,749 +0.21(+0.77%)
Sep 23, 2016 27.73 28.07 27.03 27.45 2,494,079 -0.47(-1.68%)
Sep 22, 2016 27.09 28.07 26.88 27.92 4,793,062 +1.29(+4.84%)
Sep 21, 2016 26.90 26.99 26.00 26.63 4,135,639 +0.06(+0.23%)
Sep 20, 2016 26.47 27.05 26.40 26.57 2,436,447 +0.07(+0.26%)
Sep 19, 2016 26.99 27.03 26.46 26.50 1,819,644 -0.24(-0.90%)
Sep 16, 2016 27.93 28.17 26.70 26.74 4,665,071 -1.62(-5.71%)
Sep 15, 2016 28.43 28.99 28.16 28.36 2,118,722 -0.05(-0.18%)
Sep 14, 2016 28.88 28.92 28.23 28.41 2,758,229 -0.57(-1.97%)
Sep 13, 2016 29.62 29.89 28.72 28.98 2,562,577 -1.07(-3.56%)
Sep 12, 2016 29.31 30.09 29.08 30.05 1,995,653 +0.44(+1.49%)
Sep 09, 2016 29.76 30.25 29.55 29.61 2,264,862 -0.49(-1.63%)
Sep 08, 2016 29.60 30.15 29.49 30.10 3,811,417 +0.70(+2.38%)
Sep 07, 2016 29.60 29.88 29.04 29.40 2,947,045 -0.10(-0.34%)
Sep 06, 2016 29.15 29.57 29.05 29.50 6,798,523 +0.48(+1.65%)
Sep 02, 2016 28.91 29.02 29.02 29.02 2,294,000 +0.34(+1.19%)
Sep 01, 2016 28.32 28.88 28.07 28.68 2,152,061 +0.08(+0.28%)
Aug 31, 2016 28.93 29.11 28.25 28.60 3,842,942 -0.43(-1.48%)
Aug 30, 2016 29.17 29.53 28.79 29.03 4,213,923 -0.12(-0.41%)
Aug 29, 2016 28.47 29.23 28.37 29.15 2,520,070 +0.58(+2.03%)
Aug 26, 2016 27.93 28.59 27.79 28.57 3,549,004 +0.78(+2.81%)
Aug 25, 2016 27.55 27.88 27.18 27.79 1,745,794 +0.16(+0.58%)
Aug 24, 2016 27.45 28.09 27.21 27.63 2,189,034 +0.16(+0.58%)
Aug 23, 2016 27.22 27.55 26.79 27.47 2,456,766 +0.20(+0.73%)
Aug 22, 2016 26.46 27.30 26.07 27.27 2,590,480 +0.53(+1.98%)
Aug 19, 2016 26.59 26.89 26.27 26.74 1,863,161 +0.29(+1.10%)
Aug 18, 2016 25.70 26.46 25.34 26.45 3,861,802 +0.80(+3.12%)
Aug 17, 2016 26.39 26.53 25.63 25.65 3,166,029 -0.84(-3.17%)
Aug 16, 2016 26.88 26.88 26.36 26.49 2,825,317 -0.42(-1.56%)
Aug 15, 2016 27.20 27.30 26.70 26.91 1,865,610 -0.04(-0.15%)
Aug 12, 2016 26.96 27.20 26.81 26.95 1,428,563 +0.00(+0.00%)
Aug 11, 2016 27.25 27.36 26.93 26.95 1,556,343 -0.10(-0.37%)
Aug 10, 2016 26.74 27.29 26.60 27.05 3,654,000 +0.33(+1.24%)
Aug 09, 2016 26.99 27.33 26.61 26.72 2,217,156 -0.18(-0.67%)
Aug 08, 2016 26.54 27.21 26.28 26.90 3,972,012 +0.69(+2.63%)
Aug 05, 2016 27.60 27.60 26.09 26.21 5,784,817 -0.60(-2.24%)
Aug 04, 2016 27.63 28.72 26.18 26.81 7,343,425 -1.86(-6.49%)
Aug 03, 2016 27.92 28.78 27.60 28.67 1,913,025 +0.78(+2.80%)
Aug 02, 2016 28.23 28.54 27.43 27.89 1,463,592 +0.03(+0.11%)
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.