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

Houston American Energy Corp (NY: HUSA )

1.330 +0.020 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 3.750 4.000 3.750 3.812 10,896 -0.06(-1.64%)
Sep 29, 2014 3.750 4.000 3.750 3.876 4,600 +0.06(+1.67%)
Sep 26, 2014 4.085 4.247 3.812 3.812 9,818 -0.08(-1.93%)
Sep 25, 2014 4.188 4.249 3.888 3.888 13,519 -0.30(-7.16%)
Sep 24, 2014 4.000 4.250 3.896 4.188 3,568 +0.30(+7.72%)
Sep 23, 2014 4.562 4.562 3.875 3.888 15,519 -0.36(-8.53%)
Sep 22, 2014 4.140 4.622 4.125 4.250 9,953 -0.38(-8.11%)
Sep 19, 2014 4.625 4.625 3.812 4.625 40,588 +0.00(+0.00%)
Sep 18, 2014 4.875 4.999 4.521 4.625 16,826 +0.12(+2.72%)
Sep 17, 2014 4.112 4.736 4.112 4.503 35,531 +0.48(+11.86%)
Sep 16, 2014 3.750 4.199 3.625 4.025 26,490 +0.40(+11.03%)
Sep 15, 2014 3.499 3.750 3.438 3.625 17,988 +0.19(+5.45%)
Sep 12, 2014 3.288 3.499 3.250 3.438 4,223 +0.15(+4.56%)
Sep 11, 2014 3.376 3.376 3.250 3.288 9,688 +0.04(+1.15%)
Sep 10, 2014 3.361 3.361 3.188 3.250 9,602 +0.00(+0.00%)
Sep 09, 2014 3.250 3.368 3.126 3.250 3,314 +0.12(+3.96%)
Sep 08, 2014 2.969 3.500 2.938 3.126 11,721 +0.13(+4.21%)
Sep 05, 2014 3.125 3.244 3.000 3.000 792 +0.00(+0.00%)
Sep 04, 2014 3.000 3.250 3.000 3.000 3,601 +0.00(+0.00%)
Sep 03, 2014 3.125 3.125 2.950 3.000 15,055 +0.00(+0.00%)
Sep 02, 2014 3.125 3.125 3.006 3.000 8,693 +0.00(+0.00%)
Aug 29, 2014 3.000 3.000 3.000 3.000 6,240 +0.02(+0.84%)
Aug 28, 2014 2.996 3.111 2.975 2.975 5,181 -0.03(-0.87%)
Aug 27, 2014 3.125 3.125 3.000 3.001 5,605 -0.02(-0.79%)
Aug 26, 2014 3.000 3.069 3.000 3.025 1,781 +0.02(+0.83%)
Aug 25, 2014 3.125 3.125 3.125 3.000 10,636 -0.12(-4.00%)
Aug 22, 2014 3.250 3.250 3.020 3.125 4,199 +0.00(+0.00%)
Aug 21, 2014 3.000 3.125 3.000 3.125 11,787 +0.12(+4.17%)
Aug 20, 2014 3.125 3.125 2.875 3.000 2,652 +0.12(+4.12%)
Aug 19, 2014 3.125 3.125 2.875 2.881 13,900 -0.24(-7.76%)
Aug 18, 2014 3.062 3.126 2.876 3.124 9,503 +0.12(+4.17%)
Aug 15, 2014 3.125 3.125 2.875 2.999 8,338 +0.06(+2.04%)
Aug 14, 2014 3.000 2.875 2.783 2.939 8,633 +0.06(+2.22%)
Aug 13, 2014 3.250 3.000 2.770 2.875 13,250 -0.12(-4.17%)
Aug 12, 2014 2.625 3.001 2.750 3.000 14,829 +0.25(+9.09%)
Aug 11, 2014 2.875 2.875 2.625 2.750 26,832 -0.06(-2.22%)
Aug 08, 2014 2.750 3.125 2.750 2.812 7,166 -0.06(-2.17%)
Aug 07, 2014 2.875 2.875 2.562 2.875 60,676 -0.06(-2.13%)
Aug 06, 2014 2.812 3.000 2.800 2.938 18,243 +0.14(+4.91%)
Aug 05, 2014 3.876 4.037 2.263 2.800 190,526 -1.45(-34.12%)
Aug 04, 2014 4.500 4.875 4.250 4.250 17,896 -0.12(-2.86%)
Aug 01, 2014 3.610 4.438 3.610 4.375 33,659 +0.40(+10.06%)
Jul 31, 2014 3.938 3.999 3.375 3.975 70,682 +0.04(+0.95%)
Jul 30, 2014 4.250 4.250 3.911 3.938 19,160 -0.28(-6.53%)
Jul 29, 2014 4.376 4.487 4.147 4.213 27,702 -0.29(-6.39%)
Jul 28, 2014 4.365 4.500 4.145 4.500 4,535 +0.25(+5.88%)
Jul 25, 2014 4.375 4.500 4.250 4.250 12,632 -0.12(-2.86%)
Jul 24, 2014 4.500 4.500 4.375 4.375 6,875 -0.12(-2.78%)
Jul 23, 2014 4.625 4.625 4.125 4.500 6,494 +0.00(+0.00%)
Jul 22, 2014 4.562 4.875 4.376 4.500 19,981 -0.25(-5.26%)
Jul 21, 2014 5.125 5.125 4.500 4.750 15,986 -0.44(-8.43%)
Jul 18, 2014 4.987 5.312 4.750 5.188 14,454 +0.06(+1.24%)
Jul 17, 2014 5.125 5.188 5.000 5.124 10,594 -0.06(-1.23%)
Jul 16, 2014 5.312 5.372 5.157 5.188 8,107 -0.12(-2.35%)
Jul 15, 2014 5.244 5.316 5.125 5.312 4,933 +0.06(+1.21%)
Jul 14, 2014 5.250 5.312 5.125 5.249 7,392 -0.00(-0.02%)
Jul 11, 2014 5.125 5.375 5.125 5.250 18,525 +0.11(+2.07%)
Jul 10, 2014 5.250 5.750 5.125 5.144 6,140 -0.12(-2.26%)
Jul 09, 2014 5.145 5.499 5.145 5.263 10,555 +0.14(+2.68%)
Jul 08, 2014 5.375 5.500 5.125 5.125 16,802 -0.25(-4.65%)
Jul 07, 2014 5.625 5.750 5.371 5.375 14,516 -0.25(-4.44%)
Jul 03, 2014 5.750 5.625 5.625 5.625 7,968 -0.12(-2.17%)
Jul 02, 2014 5.875 5.963 5.750 5.750 7,664 +0.00(+0.00%)
Jul 01, 2014 5.875 6.088 5.750 5.750 7,442 +0.00(+0.00%)
Jun 30, 2014 5.902 6.250 5.750 5.750 9,752 -0.12(-2.13%)
Jun 27, 2014 5.759 6.003 5.750 5.875 3,147 +0.00(+0.00%)
Jun 26, 2014 6.000 6.250 5.750 5.875 6,429 -0.25(-4.08%)
Jun 25, 2014 6.088 6.359 5.657 6.125 10,230 +0.25(+4.26%)
Jun 24, 2014 6.277 6.277 5.785 5.875 4,401 -0.12(-2.08%)
Jun 23, 2014 6.375 6.375 6.000 6.000 9,521 -0.25(-4.00%)
Jun 20, 2014 6.250 6.250 5.772 6.250 6,496 +0.12(+2.04%)
Jun 19, 2014 6.018 6.375 6.018 6.125 7,049 +0.12(+2.08%)
Jun 18, 2014 6.066 6.250 5.890 6.000 5,281 -0.06(-1.03%)
Jun 17, 2014 5.750 6.244 5.625 6.062 12,408 +0.06(+1.04%)
Jun 16, 2014 6.270 6.500 5.625 6.000 29,349 -0.25(-3.96%)
Jun 13, 2014 5.571 6.625 5.412 6.247 82,563 +0.75(+13.59%)
Jun 12, 2014 5.125 5.625 5.125 5.500 11,110 +0.00(+0.00%)
Jun 11, 2014 5.625 5.625 5.188 5.500 8,569 +0.31(+6.02%)
Jun 10, 2014 5.062 5.375 5.062 5.188 12,160 +0.12(+2.47%)
Jun 06, 2014 5.375 5.375 5.000 5.062 8,046 -0.06(-1.22%)
Jun 05, 2014 5.000 5.375 4.875 5.125 26,903 +0.00(+0.00%)
Jun 04, 2014 5.375 5.625 4.750 5.125 24,056 -0.25(-4.65%)
Jun 03, 2014 5.456 5.625 5.375 5.375 1,957 -0.03(-0.58%)
Jun 02, 2014 5.401 5.737 5.300 5.406 4,483 -0.01(-0.12%)
May 30, 2014 5.562 5.862 5.412 5.412 7,635 -0.13(-2.30%)
May 29, 2014 5.400 5.540 5.400 5.540 4,474 +0.04(+0.73%)
May 28, 2014 5.508 5.626 5.438 5.500 4,336 -0.03(-0.45%)
May 27, 2014 5.641 5.875 5.525 5.525 8,531 -0.22(-3.89%)
May 23, 2014 5.500 5.749 5.749 5.749 15,992 -0.11(-1.94%)
May 22, 2014 5.314 5.875 5.314 5.862 7,385 +0.36(+6.59%)
May 21, 2014 5.500 5.737 5.271 5.500 10,120 +0.00(+0.00%)
May 20, 2014 5.646 5.875 5.389 5.500 13,784 -0.25(-4.35%)
May 19, 2014 6.125 6.125 5.638 5.750 8,791 -0.12(-2.13%)
May 16, 2014 6.105 6.125 5.295 5.875 20,409 +0.00(+0.00%)
May 15, 2014 6.250 6.250 5.388 5.875 8,958 +0.25(+4.44%)
May 14, 2014 5.138 5.750 5.138 5.625 9,791 +0.12(+2.27%)
May 13, 2014 5.787 5.865 5.375 5.500 2,763 -0.25(-4.29%)
May 12, 2014 5.750 5.831 5.272 5.746 7,861 +0.37(+6.91%)
May 09, 2014 5.390 5.625 5.269 5.375 5,257 +0.12(+2.38%)
May 08, 2014 5.285 5.500 5.175 5.250 7,869 -0.12(-2.33%)
May 07, 2014 5.582 5.750 5.251 5.375 4,263 -0.13(-2.32%)
May 06, 2014 5.750 6.000 5.500 5.503 7,239 -0.22(-3.89%)
May 05, 2014 5.500 5.875 5.250 5.725 16,552 +0.47(+9.05%)
May 02, 2014 6.000 6.000 5.000 5.250 48,137 -0.62(-10.64%)
May 01, 2014 6.197 6.250 5.875 5.875 8,571 +0.00(+0.00%)
Apr 30, 2014 6.228 6.312 5.875 5.875 3,715 -0.01(-0.11%)
Apr 29, 2014 6.195 6.369 5.875 5.881 8,204 -0.37(-5.90%)
Apr 28, 2014 6.625 6.737 5.625 6.250 8,707 +0.00(+0.00%)
Apr 25, 2014 6.250 6.375 5.375 6.250 20,658 +0.38(+6.38%)
Apr 24, 2014 5.640 6.125 5.625 5.875 10,941 +0.25(+4.44%)
Apr 23, 2014 5.750 5.750 5.513 5.625 9,092 -0.25(-4.26%)
Apr 22, 2014 5.950 5.950 5.500 5.875 10,419 -0.08(-1.26%)
Apr 21, 2014 5.750 6.000 5.500 5.950 15,405 +0.20(+3.48%)
Apr 17, 2014 6.375 5.750 5.750 5.750 37,456 -0.62(-9.80%)
Apr 16, 2014 6.438 6.872 6.250 6.375 8,999 -0.00(-0.06%)
Apr 15, 2014 7.125 7.244 6.263 6.379 34,942 -0.62(-8.87%)
Apr 14, 2014 6.474 7.125 6.000 7.000 68,437 +0.54(+8.32%)
Apr 11, 2014 6.469 6.785 6.463 6.463 11,774 -0.04(-0.58%)
Apr 10, 2014 6.500 6.749 6.463 6.500 16,124 +0.04(+0.58%)
Apr 09, 2014 6.479 7.000 6.438 6.463 29,637 -0.16(-2.45%)
Apr 08, 2014 6.634 6.862 6.375 6.625 23,896 -0.12(-1.85%)
Apr 07, 2014 6.857 7.125 6.526 6.750 20,215 +0.00(+0.02%)
Apr 04, 2014 6.775 7.000 6.494 6.749 13,583 -0.13(-1.84%)
Apr 03, 2014 7.019 7.019 6.500 6.875 24,808 -0.12(-1.79%)
Apr 02, 2014 7.000 7.125 6.878 7.000 7,392 +0.00(+0.00%)
Apr 01, 2014 6.875 7.237 6.376 7.000 45,694 +0.12(+1.80%)
Mar 31, 2014 8.095 8.095 6.875 6.876 62,723 -1.00(-12.68%)
Mar 28, 2014 8.375 8.500 7.812 7.875 40,525 -0.38(-4.55%)
Mar 27, 2014 8.000 8.500 8.000 8.250 17,157 +0.25(+3.12%)
Mar 26, 2014 9.113 9.113 8.000 8.000 47,279 -0.62(-7.25%)
Mar 25, 2014 8.125 8.975 7.662 8.625 133,943 +0.75(+9.52%)
Mar 24, 2014 8.125 8.125 7.375 7.875 30,087 -0.25(-3.08%)
Mar 21, 2014 8.375 8.375 7.250 8.125 67,742 +0.12(+1.56%)
Mar 20, 2014 7.500 8.342 6.875 8.000 123,235 +0.44(+5.79%)
Mar 19, 2014 7.750 8.375 7.250 7.562 72,464 -0.31(-3.98%)
Mar 18, 2014 6.750 8.094 6.650 7.876 158,158 +1.43(+22.11%)
Mar 17, 2014 6.763 7.375 6.375 6.450 72,291 +0.26(+4.24%)
Mar 14, 2014 6.375 6.625 5.750 6.188 63,866 -0.69(-10.00%)
Mar 13, 2014 7.500 7.500 6.625 6.875 37,470 -0.31(-4.35%)
Mar 12, 2014 7.875 8.000 6.444 7.188 60,735 +0.12(+1.77%)
Mar 11, 2014 9.188 9.312 7.000 7.062 190,745 -1.81(-20.42%)
Mar 10, 2014 8.000 9.223 6.901 8.875 461,186 +1.50(+20.34%)
Mar 07, 2014 4.869 7.564 4.644 7.375 543,756 +2.50(+51.28%)
Mar 06, 2014 4.625 5.000 4.625 4.875 14,016 +0.12(+2.63%)
Mar 05, 2014 4.519 4.750 4.519 4.750 11,562 +0.17(+3.68%)
Mar 04, 2014 4.875 4.875 4.500 4.581 15,786 -0.17(-3.55%)
Mar 03, 2014 4.987 4.987 4.750 4.750 14,962 +0.00(+0.00%)
Feb 28, 2014 4.508 4.965 4.508 4.750 9,741 +0.23(+5.06%)
Feb 27, 2014 4.750 4.869 4.500 4.521 9,415 -0.34(-7.02%)
Feb 26, 2014 4.862 4.869 4.657 4.862 10,975 -0.01(-0.13%)
Feb 25, 2014 4.869 4.869 4.625 4.869 7,467 +0.06(+1.17%)
Feb 24, 2014 4.853 4.853 4.645 4.812 5,129 +0.06(+1.32%)
Feb 21, 2014 4.992 4.994 4.750 4.750 21,706 +0.00(+0.00%)
Feb 20, 2014 4.625 4.812 4.504 4.750 19,515 +0.38(+8.57%)
Feb 19, 2014 4.500 4.750 4.270 4.375 9,751 -0.06(-1.41%)
Feb 18, 2014 5.250 5.250 4.438 4.438 19,527 -0.31(-6.58%)
Feb 14, 2014 4.500 4.750 4.750 4.750 34,208 +0.22(+4.83%)
Feb 13, 2014 4.144 4.531 3.895 4.531 18,811 +0.40(+9.78%)
Feb 12, 2014 4.250 4.481 4.125 4.128 18,847 -0.16(-3.73%)
Feb 11, 2014 4.412 4.562 4.287 4.287 14,534 -0.15(-3.41%)
Feb 10, 2014 4.625 4.625 4.375 4.439 15,622 -0.12(-2.71%)
Feb 07, 2014 4.650 4.700 4.375 4.562 15,318 +0.13(+2.85%)
Feb 06, 2014 4.256 4.625 4.188 4.436 10,940 +0.18(+4.23%)
Feb 05, 2014 4.250 4.375 4.125 4.256 10,601 +0.02(+0.47%)
Feb 04, 2014 4.250 4.369 4.125 4.236 18,609 -0.01(-0.35%)
Feb 03, 2014 4.375 4.625 4.250 4.251 24,738 -0.39(-8.33%)
Jan 31, 2014 5.125 5.125 4.400 4.638 33,258 -0.36(-7.25%)
Jan 30, 2014 5.000 5.371 4.812 5.000 45,526 +0.06(+1.27%)
Jan 29, 2014 5.375 5.375 4.938 4.938 46,583 -0.41(-7.71%)
Jan 28, 2014 4.501 5.562 4.500 5.350 162,817 +0.85(+18.86%)
Jan 27, 2014 4.625 4.750 4.312 4.501 55,150 +0.06(+1.44%)
Jan 24, 2014 3.999 4.550 3.882 4.438 103,110 +0.44(+10.97%)
Jan 23, 2014 4.125 4.125 3.789 3.999 14,520 -0.06(-1.57%)
Jan 22, 2014 4.162 4.250 3.888 4.062 16,396 -0.19(-4.41%)
Jan 21, 2014 3.656 4.287 3.650 4.250 140,597 +0.54(+14.48%)
Jan 17, 2014 3.625 3.712 3.712 3.712 27,144 +0.15(+4.21%)
Jan 16, 2014 3.375 3.562 3.275 3.562 19,352 +0.06(+1.79%)
Jan 15, 2014 3.562 3.562 3.375 3.500 13,059 +0.06(+1.82%)
Jan 14, 2014 3.500 3.562 3.132 3.438 18,540 +0.16(+4.76%)
Jan 13, 2014 3.562 3.725 3.250 3.281 31,013 -0.19(-5.41%)
Jan 10, 2014 3.248 3.625 3.212 3.469 39,956 +0.22(+6.77%)
Jan 09, 2014 3.250 3.251 3.194 3.249 10,095 +0.05(+1.72%)
Jan 08, 2014 3.125 3.250 3.125 3.194 7,901 +0.13(+4.29%)
Jan 07, 2014 3.250 3.354 3.000 3.062 38,398 -0.19(-5.77%)
Jan 06, 2014 3.194 3.250 3.189 3.250 3,613 +0.01(+0.23%)
Jan 03, 2014 3.237 3.354 3.126 3.243 7,792 -0.01(-0.23%)
Jan 02, 2014 3.145 3.308 3.145 3.250 5,444 +0.12(+3.96%)
Dec 31, 2013 3.250 3.126 3.126 3.126 24,656 +0.00(+0.04%)
Dec 30, 2013 3.126 3.250 3.125 3.125 19,636 +0.00(+0.00%)
Dec 27, 2013 3.263 3.263 3.125 3.125 13,094 -0.06(-1.96%)
Dec 26, 2013 3.126 3.249 3.125 3.188 12,564 +0.06(+1.96%)
Dec 24, 2013 3.000 3.186 3.000 3.126 9,333 +0.09(+2.92%)
Dec 23, 2013 3.219 3.344 2.876 3.038 73,486 -0.18(-5.63%)
Dec 20, 2013 3.361 3.449 3.172 3.219 11,848 -0.03(-0.96%)
Dec 19, 2013 3.312 3.375 3.158 3.250 4,859 +0.06(+1.96%)
Dec 18, 2013 3.251 3.374 3.188 3.188 7,909 -0.19(-5.56%)
Dec 17, 2013 3.500 3.500 3.271 3.375 5,561 +0.01(+0.37%)
Dec 16, 2013 3.263 3.375 3.251 3.362 12,128 -0.08(-2.36%)
Dec 13, 2013 3.717 3.717 3.439 3.444 5,166 +0.01(+0.18%)
Dec 12, 2013 3.439 3.562 3.438 3.438 6,174 -0.00(-0.04%)
Dec 11, 2013 3.625 3.625 3.439 3.439 6,686 -0.10(-2.79%)
Dec 10, 2013 3.538 3.724 3.500 3.538 7,249 +0.04(+1.07%)
Dec 09, 2013 3.736 3.736 3.453 3.500 8,623 -0.04(-1.10%)
Dec 06, 2013 3.750 3.756 3.539 3.539 15,043 -0.21(-5.63%)
Dec 05, 2013 3.749 3.750 3.538 3.750 20,426 +0.01(+0.20%)
Dec 04, 2013 3.534 3.743 3.533 3.743 8,530 +0.12(+3.24%)
Dec 03, 2013 3.765 3.765 3.520 3.625 8,100 -0.13(-3.40%)
Dec 02, 2013 3.625 3.875 3.533 3.752 13,639 +0.12(+3.41%)
Nov 29, 2013 3.501 3.750 3.501 3.629 5,022 +0.09(+2.43%)
Nov 27, 2013 3.625 3.694 3.502 3.542 10,024 -0.15(-4.09%)
Nov 26, 2013 3.688 3.712 3.575 3.694 2,337 +0.17(+4.79%)
Nov 25, 2013 3.750 3.931 3.525 3.525 7,781 -0.23(-6.00%)
Nov 22, 2013 3.855 3.935 3.627 3.750 22,604 +0.00(+0.00%)
Nov 21, 2013 3.750 3.862 3.500 3.750 17,615 +0.00(+0.00%)
Nov 20, 2013 3.375 4.000 3.375 3.750 66,108 +0.40(+12.07%)
Nov 19, 2013 3.250 3.485 3.250 3.346 5,608 -0.03(-0.85%)
Nov 18, 2013 3.500 3.500 3.165 3.375 10,405 +0.12(+3.85%)
Nov 15, 2013 3.270 3.500 3.125 3.250 26,384 -0.22(-6.31%)
Nov 14, 2013 3.575 3.575 3.395 3.469 16,613 -0.03(-0.89%)
Nov 12, 2013 3.587 3.587 3.339 3.500 5,446 -0.04(-1.06%)
Nov 11, 2013 3.375 3.611 3.337 3.538 20,967 +0.29(+8.85%)
Nov 08, 2013 3.250 3.500 3.250 3.250 15,609 -0.06(-1.89%)
Nov 07, 2013 3.312 3.312 3.188 3.312 4,950 +0.04(+1.15%)
Nov 06, 2013 3.312 3.377 3.269 3.275 19,266 -0.04(-1.13%)
Nov 05, 2013 3.500 3.587 3.283 3.312 24,902 -0.06(-1.85%)
Nov 04, 2013 3.250 3.375 3.188 3.375 8,200 +0.16(+4.85%)
Nov 01, 2013 3.311 3.311 3.127 3.219 20,956 -0.03(-0.96%)
Oct 31, 2013 3.374 3.374 3.250 3.250 21,362 -0.11(-3.35%)
Oct 30, 2013 3.375 3.431 3.251 3.362 6,160 -0.01(-0.33%)
Oct 29, 2013 3.436 3.438 3.250 3.374 11,689 -0.00(-0.04%)
Oct 28, 2013 3.500 3.618 3.312 3.375 27,996 -0.04(-1.10%)
Oct 25, 2013 3.500 3.500 3.413 3.413 27,795 -0.09(-2.50%)
Oct 24, 2013 3.612 3.675 3.438 3.500 14,480 -0.12(-3.45%)
Oct 23, 2013 3.688 3.688 3.402 3.625 13,568 +0.06(+1.75%)
Oct 22, 2013 3.688 3.688 3.513 3.562 16,466 -0.12(-3.39%)
Oct 21, 2013 3.750 3.750 3.564 3.688 16,442 -0.10(-2.64%)
Oct 18, 2013 3.759 3.812 3.626 3.788 20,743 +0.03(+0.87%)
Oct 17, 2013 3.737 3.971 3.737 3.755 10,849 +0.08(+2.18%)
Oct 16, 2013 3.750 4.000 3.625 3.675 24,762 -0.08(-2.03%)
Oct 15, 2013 3.812 3.938 3.695 3.751 5,701 +0.06(+1.73%)
Oct 14, 2013 4.062 4.062 3.688 3.688 26,860 -0.44(-10.61%)
Oct 11, 2013 4.000 4.125 3.783 4.125 9,438 +0.12(+3.12%)
Oct 10, 2013 3.719 4.115 3.638 4.000 19,719 +0.25(+6.67%)
Oct 09, 2013 3.658 3.855 3.506 3.750 12,993 +0.00(+0.00%)
Oct 08, 2013 3.875 3.875 3.625 3.750 7,925 +0.10(+2.74%)
Oct 07, 2013 3.875 3.875 3.625 3.650 15,282 -0.23(-5.81%)
Oct 04, 2013 4.000 4.250 3.763 3.875 31,294 -0.19(-4.62%)
Oct 03, 2013 3.625 4.375 3.555 4.062 74,343 +0.51(+14.48%)
Oct 02, 2013 3.562 3.562 3.375 3.549 11,993 +0.05(+1.43%)
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.