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 (%)
Aug 29, 2008 13.85 13.85 13.27 13.34 249,923 -0.41(-2.98%)
Aug 28, 2008 14.13 14.23 13.21 13.75 394,441 -0.31(-2.20%)
Aug 27, 2008 13.76 14.18 13.76 14.06 161,596 +0.50(+3.69%)
Aug 26, 2008 13.31 13.72 13.17 13.56 118,157 +0.38(+2.88%)
Aug 25, 2008 13.54 13.72 13.05 13.18 116,343 -0.26(-1.93%)
Aug 22, 2008 13.91 14.06 13.32 13.44 190,842 -0.62(-4.41%)
Aug 21, 2008 13.66 14.29 13.56 14.06 280,714 +0.53(+3.92%)
Aug 20, 2008 13.03 13.68 13.03 13.53 274,083 +0.57(+4.40%)
Aug 19, 2008 12.60 13.09 12.60 12.96 227,411 +0.32(+2.53%)
Aug 18, 2008 13.11 13.37 12.51 12.64 624,296 -0.35(-2.69%)
Aug 15, 2008 13.60 13.60 12.93 12.99 285,338 -0.51(-3.78%)
Aug 14, 2008 13.68 13.91 13.27 13.50 225,374 -0.22(-1.60%)
Aug 13, 2008 12.99 13.77 12.96 13.72 354,297 +0.81(+6.27%)
Aug 12, 2008 12.90 13.06 12.64 12.91 305,451 +0.03(+0.23%)
Aug 11, 2008 13.11 13.87 12.37 12.88 577,024 -0.17(-1.30%)
Aug 08, 2008 13.93 14.38 12.78 13.05 464,628 -0.98(-6.99%)
Aug 07, 2008 14.54 14.95 14.01 14.03 622,394 +0.71(+5.33%)
Aug 06, 2008 12.84 13.40 12.78 13.32 317,529 +0.28(+2.15%)
Aug 05, 2008 13.65 14.14 12.80 13.04 364,502 -0.46(-3.41%)
Aug 04, 2008 14.57 14.82 13.39 13.50 281,598 -1.18(-8.04%)
Aug 01, 2008 14.42 14.93 14.42 14.68 501,314 +0.26(+1.80%)
Jul 31, 2008 14.50 14.56 14.06 14.42 411,412 -0.14(-0.96%)
Jul 30, 2008 13.82 14.65 13.63 14.56 522,730 +1.06(+7.85%)
Jul 29, 2008 13.50 14.13 13.47 13.50 503,747 -0.50(-3.57%)
Jul 28, 2008 13.98 14.13 13.64 14.00 493,637 +0.02(+0.14%)
Jul 25, 2008 13.66 14.16 13.61 13.98 467,598 +0.26(+1.90%)
Jul 24, 2008 13.75 14.18 13.50 13.72 414,272 +0.01(+0.07%)
Jul 23, 2008 14.54 14.67 13.67 13.71 349,014 -0.82(-5.64%)
Jul 22, 2008 14.71 14.90 14.31 14.53 453,152 -0.22(-1.49%)
Jul 21, 2008 14.08 14.85 13.67 14.75 568,439 +1.14(+8.38%)
Jul 18, 2008 13.77 14.00 13.30 13.61 447,581 -0.09(-0.66%)
Jul 17, 2008 14.30 14.49 13.17 13.70 548,910 -0.46(-3.25%)
Jul 16, 2008 14.71 14.95 13.39 14.16 530,294 -0.48(-3.28%)
Jul 15, 2008 15.28 15.28 14.45 14.64 522,272 -0.68(-4.44%)
Jul 14, 2008 14.87 15.37 14.48 15.32 652,864 +0.78(+5.36%)
Jul 11, 2008 15.11 15.50 14.46 14.54 760,539 -0.48(-3.20%)
Jul 10, 2008 15.15 15.30 14.61 15.02 491,656 -0.09(-0.60%)
Jul 09, 2008 15.18 15.73 14.87 15.11 495,701 +0.25(+1.68%)
Jul 08, 2008 14.86 15.00 13.91 14.86 426,606 -0.09(-0.60%)
Jul 07, 2008 16.17 16.17 14.69 14.95 398,060 -0.91(-5.74%)
Jul 04, 2008 16.30 16.43 15.59 15.86 287,446 +0.00(+0.00%)
Jul 03, 2008 16.30 16.43 15.59 15.86 287,446 -0.44(-2.70%)
Jul 02, 2008 16.75 17.07 16.26 16.30 468,628 -0.42(-2.51%)
Jul 01, 2008 16.54 16.82 16.30 16.72 469,701 +0.25(+1.52%)
Jun 30, 2008 15.71 16.65 15.71 16.47 507,927 +0.76(+4.84%)
Jun 27, 2008 15.42 15.93 15.32 15.71 1,043,209 +0.37(+2.41%)
Jun 26, 2008 15.28 16.07 15.25 15.34 521,571 +0.15(+0.99%)
Jun 25, 2008 15.23 15.42 14.67 15.19 666,777 -0.08(-0.52%)
Jun 24, 2008 16.44 16.49 15.21 15.27 464,824 -0.73(-4.56%)
Jun 23, 2008 15.98 16.40 15.78 16.00 383,914 +0.18(+1.14%)
Jun 20, 2008 16.06 16.54 15.57 15.82 667,106 -0.23(-1.43%)
Jun 19, 2008 16.60 16.95 15.81 16.05 495,573 -0.51(-3.08%)
Jun 18, 2008 16.90 16.90 16.35 16.56 557,325 -0.30(-1.78%)
Jun 17, 2008 16.96 17.25 16.83 16.86 371,854 -0.15(-0.88%)
Jun 16, 2008 16.87 17.60 16.71 17.01 386,494 +0.34(+2.04%)
Jun 13, 2008 16.57 16.98 16.36 16.67 293,822 +0.28(+1.71%)
Jun 12, 2008 17.00 17.00 16.37 16.39 370,373 -0.48(-2.85%)
Jun 11, 2008 17.00 17.00 16.13 16.87 725,164 +0.63(+3.88%)
Jun 10, 2008 16.38 16.87 16.03 16.24 491,251 -0.36(-2.17%)
Jun 09, 2008 16.99 17.01 16.40 16.60 359,816 -0.05(-0.30%)
Jun 06, 2008 16.76 17.13 16.32 16.65 865,133 +0.05(+0.30%)
Jun 05, 2008 16.79 16.86 16.36 16.60 901,492 +0.08(+0.48%)
Jun 04, 2008 16.79 17.03 16.46 16.52 592,903 -0.23(-1.37%)
Jun 03, 2008 17.67 17.67 16.65 16.75 1,113,994 +0.46(+2.82%)
Jun 02, 2008 15.19 16.41 15.18 16.29 638,498 +1.08(+7.10%)
May 30, 2008 15.02 15.24 14.69 15.21 289,502 +0.14(+0.93%)
May 29, 2008 15.47 15.52 14.98 15.07 477,249 -0.49(-3.15%)
May 28, 2008 15.77 15.78 14.90 15.56 525,897 -0.21(-1.33%)
May 27, 2008 15.53 16.25 15.47 15.77 758,898 +0.25(+1.61%)
May 26, 2008 15.11 15.67 14.92 15.52 440,776 +0.00(+0.00%)
May 23, 2008 15.11 15.67 14.92 15.52 440,776 +0.52(+3.47%)
May 22, 2008 15.27 15.59 14.48 15.00 367,478 +0.16(+1.08%)
May 21, 2008 16.00 16.82 14.76 14.84 895,200 -0.99(-6.25%)
May 20, 2008 14.48 15.86 14.01 15.83 596,615 +1.39(+9.63%)
May 19, 2008 14.15 14.77 14.12 14.44 292,346 +0.37(+2.63%)
May 16, 2008 14.02 14.24 13.73 14.07 295,181 +0.22(+1.59%)
May 15, 2008 13.86 14.21 13.51 13.85 370,749 +0.23(+1.69%)
May 14, 2008 14.70 14.70 13.58 13.62 597,440 -0.69(-4.82%)
May 13, 2008 14.36 15.20 13.80 14.31 728,444 +0.00(+0.00%)
May 12, 2008 14.73 14.73 14.19 14.31 379,708 -0.24(-1.65%)
May 09, 2008 14.16 15.16 14.06 14.55 762,813 +0.49(+3.49%)
May 08, 2008 12.86 14.11 12.86 14.06 731,684 +1.06(+8.15%)
May 07, 2008 13.20 13.62 11.91 13.00 1,178,473 +1.75(+15.55%)
May 06, 2008 11.28 11.55 11.06 11.25 350,162 +0.07(+0.63%)
May 05, 2008 11.50 11.50 10.92 11.18 494,517 -0.35(-3.04%)
May 02, 2008 11.57 11.67 11.01 11.53 539,148 +0.05(+0.44%)
May 01, 2008 11.53 11.70 11.25 11.48 527,464 -0.11(-0.95%)
Apr 30, 2008 11.79 12.19 11.53 11.59 377,898 -0.14(-1.19%)
Apr 29, 2008 12.48 12.57 11.69 11.73 488,278 -0.81(-6.46%)
Apr 28, 2008 12.46 12.99 12.46 12.54 289,807 -0.42(-3.24%)
Apr 25, 2008 12.68 13.00 12.59 12.96 307,457 +0.40(+3.18%)
Apr 24, 2008 12.45 12.95 12.29 12.56 425,680 +0.04(+0.32%)
Apr 23, 2008 12.61 12.61 12.35 12.52 198,006 -0.08(-0.63%)
Apr 22, 2008 12.16 12.63 12.04 12.60 323,302 +0.32(+2.61%)
Apr 21, 2008 12.96 12.96 12.18 12.28 307,619 -0.60(-4.66%)
Apr 18, 2008 12.38 13.05 12.32 12.88 350,987 +0.54(+4.38%)
Apr 17, 2008 11.75 12.39 11.74 12.34 381,396 +0.73(+6.29%)
Apr 16, 2008 11.68 11.90 11.52 11.61 197,624 +0.07(+0.61%)
Apr 15, 2008 11.21 11.61 11.21 11.54 299,974 +0.29(+2.58%)
Apr 14, 2008 11.08 11.35 11.05 11.25 244,818 +0.16(+1.44%)
Apr 11, 2008 11.08 11.15 11.00 11.09 212,100 -0.09(-0.81%)
Apr 10, 2008 10.90 11.21 10.77 11.18 311,758 +0.32(+2.95%)
Apr 09, 2008 11.37 11.41 10.74 10.86 397,586 -0.41(-3.64%)
Apr 08, 2008 11.09 11.36 11.09 11.27 124,182 +0.08(+0.71%)
Apr 07, 2008 11.22 11.27 11.01 11.19 197,418 +0.04(+0.36%)
Apr 04, 2008 11.28 11.40 10.92 11.15 184,805 -0.15(-1.33%)
Apr 03, 2008 11.25 11.45 11.25 11.30 170,837 +0.01(+0.09%)
Apr 02, 2008 10.76 11.29 10.73 11.29 303,090 +0.46(+4.25%)
Apr 01, 2008 10.77 10.86 10.43 10.83 163,066 +0.23(+2.17%)
Mar 31, 2008 11.18 11.18 10.16 10.60 579,289 -0.45(-4.07%)
Mar 28, 2008 11.03 11.39 11.00 11.05 124,969 -0.16(-1.43%)
Mar 27, 2008 11.45 11.59 11.20 11.21 147,922 -0.23(-2.01%)
Mar 26, 2008 10.51 11.85 10.34 11.44 518,775 +0.99(+9.47%)
Mar 25, 2008 10.65 11.00 10.20 10.45 601,433 -0.14(-1.32%)
Mar 24, 2008 10.51 11.05 10.43 10.59 293,538 +0.03(+0.28%)
Mar 21, 2008 10.81 10.88 10.40 10.56 528,322 +0.00(+0.00%)
Mar 20, 2008 10.81 10.88 10.40 10.56 528,322 -0.22(-2.04%)
Mar 19, 2008 11.23 11.37 10.76 10.78 311,412 -0.60(-5.27%)
Mar 18, 2008 11.79 11.95 11.07 11.38 560,374 -0.43(-3.64%)
Mar 17, 2008 12.46 12.47 11.81 11.81 238,662 -0.99(-7.73%)
Mar 14, 2008 13.30 13.33 12.20 12.80 576,171 -0.50(-3.76%)
Mar 13, 2008 11.90 13.40 11.43 13.30 873,978 +1.10(+9.02%)
Mar 12, 2008 13.57 13.95 10.51 12.20 1,847,459 -1.94(-13.72%)
Mar 11, 2008 14.05 14.33 13.71 14.14 346,021 +0.46(+3.36%)
Mar 10, 2008 14.00 14.11 13.62 13.68 137,408 -0.18(-1.30%)
Mar 07, 2008 13.80 14.25 13.78 13.86 123,980 -0.26(-1.84%)
Mar 06, 2008 14.41 14.79 14.08 14.12 227,637 -0.31(-2.15%)
Mar 05, 2008 14.07 14.43 13.99 14.43 150,458 +0.41(+2.92%)
Mar 04, 2008 13.98 14.09 13.74 14.02 127,693 -0.09(-0.64%)
Mar 03, 2008 14.41 14.55 13.90 14.11 198,454 -0.33(-2.29%)
Feb 29, 2008 15.20 15.25 14.29 14.44 175,899 -0.80(-5.25%)
Feb 28, 2008 14.59 15.56 14.52 15.24 277,846 +0.68(+4.67%)
Feb 27, 2008 14.46 14.96 14.35 14.56 102,129 +0.06(+0.41%)
Feb 26, 2008 13.98 14.54 13.98 14.50 339,622 +0.45(+3.20%)
Feb 25, 2008 13.82 14.15 13.82 14.05 253,431 +0.17(+1.22%)
Feb 22, 2008 14.18 14.25 13.59 13.88 200,793 -0.27(-1.91%)
Feb 21, 2008 14.44 14.66 14.13 14.15 191,563 -0.22(-1.53%)
Feb 20, 2008 14.23 14.56 14.13 14.37 267,240 +0.03(+0.21%)
Feb 19, 2008 14.38 14.64 14.17 14.34 245,068 +0.12(+0.84%)
Feb 18, 2008 14.61 14.65 14.06 14.22 171,088 +0.00(+0.00%)
Feb 15, 2008 14.61 14.65 14.07 14.22 171,088 -0.44(-3.00%)
Feb 14, 2008 14.79 15.33 14.53 14.66 251,518 -0.13(-0.88%)
Feb 13, 2008 14.77 14.86 14.55 14.79 161,053 +0.04(+0.27%)
Feb 12, 2008 14.80 15.22 14.65 14.75 108,405 -0.02(-0.14%)
Feb 11, 2008 14.82 14.97 14.44 14.77 116,385 -0.08(-0.54%)
Feb 08, 2008 14.55 15.20 14.55 14.85 107,313 +0.24(+1.64%)
Feb 07, 2008 14.55 14.70 14.04 14.61 183,080 +0.00(+0.00%)
Feb 06, 2008 14.87 15.50 14.51 14.61 241,156 -0.11(-0.75%)
Feb 05, 2008 15.72 15.77 14.70 14.72 128,629 -1.29(-8.06%)
Feb 04, 2008 15.55 16.05 15.18 16.01 134,303 +0.45(+2.89%)
Feb 01, 2008 15.25 15.86 15.08 15.56 185,092 +0.41(+2.71%)
Jan 31, 2008 14.77 15.96 14.77 15.15 105,204 +0.07(+0.46%)
Jan 30, 2008 15.27 15.96 14.95 15.08 288,625 -0.33(-2.14%)
Jan 29, 2008 15.75 15.75 14.89 15.41 230,915 -0.29(-1.85%)
Jan 28, 2008 15.07 15.82 14.60 15.70 141,436 +0.63(+4.18%)
Jan 25, 2008 15.33 15.84 14.75 15.07 125,660 -0.05(-0.33%)
Jan 24, 2008 15.00 15.57 14.51 15.12 210,931 +0.12(+0.80%)
Jan 23, 2008 14.31 15.00 13.49 15.00 269,257 +0.37(+2.53%)
Jan 22, 2008 14.70 15.17 14.05 14.63 236,158 -0.63(-4.13%)
Jan 21, 2008 15.97 16.37 15.03 15.26 238,349 +0.00(+0.00%)
Jan 18, 2008 15.97 16.37 15.03 15.26 238,349 -0.54(-3.42%)
Jan 17, 2008 16.54 16.84 15.65 15.80 359,152 -0.65(-3.95%)
Jan 16, 2008 16.38 16.77 15.67 16.45 362,332 -0.05(-0.30%)
Jan 15, 2008 17.07 17.34 16.11 16.50 257,649 -0.85(-4.90%)
Jan 14, 2008 16.74 18.02 16.74 17.35 230,724 +0.80(+4.83%)
Jan 11, 2008 16.90 17.00 16.43 16.55 211,444 -0.45(-2.65%)
Jan 10, 2008 17.63 17.63 16.73 17.00 336,500 -0.69(-3.90%)
Jan 09, 2008 17.86 18.05 17.05 17.69 190,083 -0.21(-1.17%)
Jan 08, 2008 18.73 19.10 17.90 17.90 162,334 -0.74(-3.97%)
Jan 07, 2008 18.55 19.10 18.17 18.64 279,079 +0.24(+1.30%)
Jan 04, 2008 19.10 19.32 18.30 18.40 192,026 -0.98(-5.06%)
Jan 03, 2008 19.21 19.41 18.95 19.38 403,888 +0.41(+2.16%)
Jan 02, 2008 18.43 19.11 18.43 18.97 641,778 +0.71(+3.89%)
Jan 01, 2008 18.77 19.04 18.12 18.26 542,740 +0.00(+0.00%)
Dec 31, 2007 18.77 19.04 18.12 18.26 542,740 -0.45(-2.41%)
Dec 28, 2007 18.31 19.20 18.12 18.71 173,980 +0.41(+2.24%)
Dec 27, 2007 18.52 18.60 18.23 18.30 172,076 -0.11(-0.60%)
Dec 26, 2007 17.54 18.60 17.42 18.41 261,805 +0.80(+4.54%)
Dec 24, 2007 17.70 17.90 17.13 17.61 68,222 -0.26(-1.45%)
Dec 21, 2007 17.91 17.91 17.60 17.87 343,974 +0.27(+1.53%)
Dec 20, 2007 17.93 17.93 17.33 17.60 206,349 -0.11(-0.62%)
Dec 19, 2007 17.50 18.04 17.50 17.71 153,529 +0.21(+1.20%)
Dec 18, 2007 17.39 17.55 16.60 17.50 449,186 +0.15(+0.86%)
Dec 17, 2007 17.49 18.05 17.19 17.35 330,595 -0.31(-1.76%)
Dec 14, 2007 18.64 18.72 17.66 17.66 152,964 -1.22(-6.46%)
Dec 13, 2007 19.03 19.15 18.81 18.88 219,650 -0.35(-1.82%)
Dec 12, 2007 19.00 19.60 18.77 19.23 466,733 +0.61(+3.28%)
Dec 11, 2007 18.84 18.98 18.50 18.62 233,795 -0.06(-0.32%)
Dec 10, 2007 18.44 18.84 18.44 18.68 263,846 +0.01(+0.05%)
Dec 07, 2007 17.51 18.67 17.50 18.67 1,088,971 -0.01(-0.05%)
Dec 06, 2007 19.06 19.06 18.64 18.68 292,487 -0.42(-2.20%)
Dec 05, 2007 18.99 19.37 18.72 19.10 121,880 +0.35(+1.87%)
Dec 04, 2007 19.51 19.65 18.52 18.75 253,908 -1.03(-5.21%)
Dec 03, 2007 21.00 21.00 19.77 19.78 153,870 -1.04(-5.00%)
Nov 30, 2007 20.78 20.94 20.27 20.82 389,788 +0.07(+0.34%)
Nov 29, 2007 20.70 20.88 20.24 20.75 196,280 +0.22(+1.07%)
Nov 28, 2007 20.53 20.83 20.39 20.53 360,258 +0.03(+0.15%)
Nov 27, 2007 20.01 20.64 19.69 20.50 208,301 +0.27(+1.33%)
Nov 26, 2007 20.55 20.95 20.14 20.23 91,074 -0.38(-1.84%)
Nov 23, 2007 20.61 20.89 20.61 20.61 43,203 -0.04(-0.19%)
Nov 21, 2007 20.70 21.38 20.57 20.65 143,304 -0.14(-0.67%)
Nov 20, 2007 21.00 21.18 20.06 20.79 252,833 -0.05(-0.24%)
Nov 19, 2007 20.93 21.25 19.97 20.84 166,451 -0.16(-0.76%)
Nov 16, 2007 21.11 21.16 20.43 21.00 223,494 +0.15(+0.72%)
Nov 15, 2007 20.89 21.46 20.69 20.85 175,771 -0.22(-1.04%)
Nov 14, 2007 21.21 21.28 20.87 21.07 120,315 +0.05(+0.24%)
Nov 13, 2007 20.68 21.19 20.06 21.02 422,682 +0.40(+1.94%)
Nov 12, 2007 20.64 21.51 20.53 20.62 326,718 -0.70(-3.28%)
Nov 09, 2007 21.08 21.67 20.54 21.32 296,066 -0.14(-0.65%)
Nov 08, 2007 22.15 22.35 20.97 21.46 316,152 +0.36(+1.71%)
Nov 07, 2007 21.34 21.90 20.81 21.10 173,142 -0.70(-3.21%)
Nov 06, 2007 20.93 21.85 20.93 21.80 101,034 +0.93(+4.46%)
Nov 05, 2007 20.56 21.09 20.25 20.87 201,146 -0.23(-1.09%)
Nov 02, 2007 21.15 21.49 20.52 21.10 142,225 -0.03(-0.14%)
Nov 01, 2007 21.58 22.13 20.95 21.13 194,977 -1.01(-4.56%)
Oct 31, 2007 21.34 22.22 21.34 22.14 228,337 +0.67(+3.12%)
Oct 30, 2007 21.90 21.90 21.15 21.47 273,803 -0.66(-2.98%)
Oct 29, 2007 23.93 24.38 22.03 22.13 454,276 -1.38(-5.87%)
Oct 26, 2007 22.75 23.52 22.60 23.51 124,231 +1.00(+4.44%)
Oct 25, 2007 23.09 23.15 22.23 22.51 151,807 -0.40(-1.75%)
Oct 24, 2007 22.88 23.38 22.15 22.91 158,572 -0.19(-0.82%)
Oct 23, 2007 22.94 23.39 22.56 23.10 225,258 +0.54(+2.39%)
Oct 22, 2007 22.45 22.94 21.15 22.56 263,500 -0.46(-2.00%)
Oct 19, 2007 24.62 24.62 22.88 23.02 293,850 -1.75(-7.06%)
Oct 18, 2007 24.65 25.05 24.24 24.77 167,609 +0.13(+0.53%)
Oct 17, 2007 24.80 24.89 24.09 24.64 156,487 -0.05(-0.20%)
Oct 16, 2007 24.10 24.76 24.02 24.69 178,501 +0.62(+2.58%)
Oct 15, 2007 24.99 25.62 23.90 24.07 328,656 -0.04(-0.17%)
Oct 12, 2007 24.00 24.27 23.82 24.11 185,598 +0.21(+0.88%)
Oct 11, 2007 24.18 24.85 23.56 23.90 414,588 +0.07(+0.29%)
Oct 10, 2007 23.75 23.98 23.33 23.83 176,250 -0.06(-0.25%)
Oct 09, 2007 23.77 24.31 23.46 23.89 324,783 +0.16(+0.67%)
Oct 08, 2007 24.47 24.47 23.62 23.73 247,400 -0.29(-1.21%)
Oct 05, 2007 23.75 24.33 23.61 24.02 292,025 +0.34(+1.44%)
Oct 04, 2007 22.61 23.85 22.10 23.68 296,041 +0.75(+3.27%)
Oct 03, 2007 23.88 24.00 22.93 22.93 298,812 -1.20(-4.97%)
Oct 02, 2007 24.39 24.59 23.57 24.13 222,367 -0.12(-0.49%)
Oct 01, 2007 23.98 24.83 23.77 24.25 367,847 +0.59(+2.49%)
Sep 28, 2007 22.93 23.70 22.90 23.66 570,090 +0.86(+3.77%)
Sep 27, 2007 21.87 22.83 21.83 22.80 345,862 +1.08(+4.97%)
Sep 26, 2007 21.00 21.72 21.00 21.72 350,099 +1.05(+5.08%)
Sep 25, 2007 19.69 20.82 19.25 20.67 360,308 +0.81(+4.08%)
Sep 24, 2007 19.75 20.30 19.60 19.86 167,232 +0.28(+1.43%)
Sep 21, 2007 19.16 19.80 19.00 19.58 349,507 +0.60(+3.16%)
Sep 20, 2007 19.06 19.31 18.94 18.98 275,860 -0.24(-1.25%)
Sep 19, 2007 19.50 19.55 19.08 19.22 257,809 -0.32(-1.64%)
Sep 18, 2007 19.00 19.65 18.67 19.54 106,952 +0.66(+3.50%)
Sep 17, 2007 19.00 19.00 18.67 18.88 91,807 -0.30(-1.56%)
Sep 14, 2007 19.09 19.40 18.61 19.18 336,919 -0.07(-0.36%)
Sep 13, 2007 19.25 19.57 18.95 19.25 131,663 +0.06(+0.31%)
Sep 12, 2007 18.52 19.30 18.52 19.19 192,667 +0.56(+3.01%)
Sep 11, 2007 18.58 18.75 18.44 18.63 162,335 +0.07(+0.38%)
Sep 10, 2007 18.75 18.85 18.25 18.56 188,760 -0.17(-0.91%)
Sep 07, 2007 18.37 18.79 18.37 18.73 212,337 +0.00(+0.00%)
Sep 06, 2007 18.16 18.82 18.09 18.73 250,875 +0.63(+3.48%)
Sep 05, 2007 18.08 18.41 18.06 18.10 99,777 -0.36(-1.95%)
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.