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 (%)
Sep 30, 2015 29.46 30.27 28.97 29.68 1,637,996 +0.40(+1.37%)
Sep 29, 2015 29.45 30.01 29.01 29.28 1,258,307 -0.24(-0.81%)
Sep 28, 2015 30.67 30.80 29.45 29.52 1,581,000 -1.49(-4.80%)
Sep 25, 2015 31.56 31.69 30.67 31.01 1,058,100 -0.12(-0.39%)
Sep 24, 2015 30.67 31.46 30.14 31.13 1,965,357 +0.08(+0.26%)
Sep 23, 2015 32.45 32.52 31.04 31.05 1,099,942 -1.16(-3.60%)
Sep 22, 2015 31.60 32.62 31.40 32.21 1,671,461 +0.09(+0.28%)
Sep 21, 2015 32.46 32.57 31.83 32.12 1,071,925 -0.11(-0.34%)
Sep 18, 2015 33.04 33.67 32.07 32.23 2,143,981 -1.47(-4.36%)
Sep 17, 2015 34.77 35.21 33.61 33.70 1,685,095 -0.97(-2.80%)
Sep 16, 2015 34.00 35.11 33.71 34.67 1,870,719 +1.01(+3.00%)
Sep 15, 2015 33.14 34.09 33.14 33.66 1,430,196 +0.76(+2.31%)
Sep 14, 2015 32.55 33.08 32.03 32.90 1,506,717 +0.18(+0.55%)
Sep 11, 2015 32.05 32.74 31.59 32.72 2,078,670 +0.08(+0.25%)
Sep 10, 2015 32.37 33.14 32.09 32.64 1,829,079 +0.11(+0.34%)
Sep 09, 2015 33.38 33.88 32.46 32.53 1,900,954 -0.72(-2.17%)
Sep 08, 2015 33.06 34.89 32.08 33.25 1,869,704 +0.68(+2.09%)
Sep 04, 2015 33.50 32.57 32.57 32.57 1,580,500 -1.34(-3.95%)
Sep 03, 2015 34.34 34.90 33.30 33.91 1,845,733 -0.40(-1.17%)
Sep 02, 2015 34.88 35.06 33.09 34.31 1,272,895 +0.03(+0.09%)
Sep 01, 2015 34.95 35.82 33.99 34.28 1,656,855 -1.55(-4.33%)
Aug 31, 2015 34.70 36.08 33.86 35.83 2,006,169 +0.79(+2.25%)
Aug 28, 2015 35.02 36.55 34.70 35.04 2,343,201 -0.30(-0.85%)
Aug 27, 2015 33.72 36.17 33.72 35.34 2,590,352 +2.48(+7.55%)
Aug 26, 2015 33.60 33.80 32.23 32.86 2,174,518 +0.08(+0.24%)
Aug 25, 2015 34.34 34.37 32.59 32.78 2,155,905 +0.09(+0.28%)
Aug 24, 2015 32.33 33.64 31.51 32.69 3,114,662 -1.13(-3.34%)
Aug 21, 2015 33.25 34.41 33.15 33.82 1,666,534 +0.06(+0.18%)
Aug 20, 2015 33.93 34.22 33.37 33.76 1,466,993 -0.37(-1.08%)
Aug 19, 2015 35.18 35.54 33.40 34.13 1,850,782 -1.51(-4.24%)
Aug 18, 2015 35.59 36.48 35.29 35.64 1,362,119 -0.12(-0.34%)
Aug 17, 2015 35.73 36.41 35.37 35.76 2,297,535 -0.21(-0.58%)
Aug 14, 2015 35.73 36.30 35.10 35.97 1,434,769 +0.47(+1.32%)
Aug 13, 2015 35.88 36.66 34.26 35.50 1,339,212 -0.87(-2.39%)
Aug 12, 2015 34.72 36.56 34.55 36.37 2,046,797 +1.18(+3.35%)
Aug 11, 2015 34.65 35.27 34.05 35.19 2,143,404 -0.20(-0.55%)
Aug 10, 2015 33.86 35.41 32.98 35.38 1,962,833 +2.23(+6.71%)
Aug 07, 2015 34.05 34.75 32.76 33.16 2,077,046 -0.89(-2.61%)
Aug 06, 2015 32.98 34.55 31.99 34.05 4,545,179 +1.88(+5.84%)
Aug 05, 2015 33.57 34.18 31.92 32.17 2,441,808 -0.85(-2.57%)
Aug 04, 2015 33.00 33.80 32.72 33.02 1,761,517 +0.17(+0.52%)
Aug 03, 2015 32.60 33.63 31.91 32.85 3,046,456 +0.09(+0.27%)
Jul 31, 2015 32.83 33.13 32.40 32.76 2,416,775 -0.10(-0.30%)
Jul 30, 2015 33.30 33.96 32.56 32.86 1,947,804 -0.69(-2.06%)
Jul 29, 2015 32.52 33.66 31.95 33.55 2,349,999 +0.74(+2.26%)
Jul 28, 2015 32.30 33.28 31.57 32.81 3,069,329 +0.93(+2.92%)
Jul 27, 2015 33.18 33.55 31.82 31.88 3,186,645 -1.81(-5.37%)
Jul 24, 2015 35.25 35.25 33.41 33.69 2,406,883 -1.59(-4.51%)
Jul 23, 2015 36.36 36.99 35.19 35.28 2,614,466 -1.24(-3.40%)
Jul 22, 2015 36.49 36.96 36.03 36.52 1,084,626 -0.11(-0.30%)
Jul 21, 2015 36.01 37.36 35.89 36.63 2,087,163 +0.52(+1.44%)
Jul 20, 2015 37.84 37.96 35.93 36.11 1,442,697 -1.53(-4.06%)
Jul 17, 2015 38.27 38.41 37.58 37.64 1,177,880 -0.79(-2.06%)
Jul 16, 2015 38.89 39.33 38.28 38.43 997,268 -0.38(-0.98%)
Jul 15, 2015 39.14 39.92 38.55 38.81 1,432,242 -0.62(-1.57%)
Jul 14, 2015 38.25 39.84 38.25 39.43 1,342,705 +1.00(+2.60%)
Jul 13, 2015 38.42 38.55 37.72 38.43 1,297,337 +0.36(+0.95%)
Jul 10, 2015 38.59 39.06 37.97 38.07 1,188,418 -0.59(-1.53%)
Jul 09, 2015 38.35 38.88 38.06 38.66 1,331,472 +0.88(+2.33%)
Jul 08, 2015 38.72 39.11 37.54 37.78 1,376,918 -1.17(-3.00%)
Jul 07, 2015 37.80 39.03 36.58 38.95 1,783,250 +1.17(+3.10%)
Jul 06, 2015 37.72 38.38 37.02 37.78 1,333,133 -0.58(-1.51%)
Jul 02, 2015 38.45 38.36 38.36 38.36 1,377,500 -0.03(-0.08%)
Jul 01, 2015 40.17 40.59 38.28 38.39 1,362,781 -1.86(-4.62%)
Jun 30, 2015 39.90 40.40 39.29 40.25 1,633,065 +0.77(+1.95%)
Jun 29, 2015 40.06 40.39 39.47 39.48 1,228,251 -1.27(-3.12%)
Jun 26, 2015 40.48 40.82 39.70 40.75 3,449,889 +0.08(+0.20%)
Jun 25, 2015 41.89 41.90 40.59 40.67 2,111,521 -1.60(-3.79%)
Jun 24, 2015 42.64 43.17 41.48 42.27 1,595,675 -0.61(-1.42%)
Jun 23, 2015 42.82 43.25 42.51 42.88 1,365,906 +0.03(+0.07%)
Jun 22, 2015 42.87 43.35 41.86 42.85 1,337,184 +0.19(+0.45%)
Jun 19, 2015 43.47 43.91 42.13 42.66 2,889,998 -1.17(-2.67%)
Jun 18, 2015 44.04 44.33 43.57 43.83 955,482 -0.13(-0.30%)
Jun 17, 2015 45.22 45.66 43.93 43.96 1,220,293 -0.84(-1.87%)
Jun 16, 2015 44.05 45.15 43.92 44.80 1,218,974 +0.63(+1.43%)
Jun 15, 2015 44.35 44.64 43.94 44.17 1,084,486 -0.38(-0.85%)
Jun 12, 2015 44.36 44.98 44.12 44.55 1,315,125 -0.10(-0.22%)
Jun 11, 2015 44.70 44.86 44.07 44.65 2,352,043 +0.19(+0.43%)
Jun 10, 2015 44.04 44.63 43.94 44.46 8,767,392 -0.91(-2.01%)
Jun 09, 2015 45.37 46.05 44.90 45.37 1,204,643 +0.28(+0.62%)
Jun 08, 2015 44.57 45.63 44.11 45.09 1,240,741 +0.50(+1.12%)
Jun 05, 2015 43.71 45.02 43.34 44.59 1,548,770 +1.16(+2.67%)
Jun 04, 2015 44.02 44.02 43.15 43.43 1,154,418 -0.98(-2.21%)
Jun 03, 2015 44.29 45.26 44.16 44.41 1,161,010 +0.02(+0.06%)
Jun 02, 2015 43.72 44.67 43.72 44.38 1,178,705 +0.71(+1.64%)
Jun 01, 2015 43.78 44.14 43.03 43.67 1,634,084 +0.51(+1.18%)
May 29, 2015 43.95 44.63 43.00 43.16 1,374,353 -0.79(-1.80%)
May 28, 2015 44.84 45.11 43.60 43.95 952,465 -1.24(-2.74%)
May 27, 2015 45.17 45.52 44.34 45.19 716,457 -0.08(-0.18%)
May 26, 2015 45.99 46.47 45.09 45.27 825,485 -1.26(-2.71%)
May 22, 2015 45.57 46.53 46.53 46.53 945,200 +0.51(+1.11%)
May 21, 2015 45.58 46.41 45.24 46.02 1,030,938 +0.66(+1.46%)
May 20, 2015 44.84 45.44 44.13 45.36 1,076,037 +0.55(+1.23%)
May 19, 2015 45.82 46.03 44.76 44.81 1,184,879 -1.35(-2.92%)
May 18, 2015 46.24 46.71 45.28 46.16 2,008,742 -0.95(-2.02%)
May 15, 2015 45.86 47.38 45.39 47.11 1,335,796 +1.05(+2.29%)
May 14, 2015 46.19 47.14 45.77 46.05 1,553,960 +0.27(+0.58%)
May 13, 2015 45.91 46.35 45.17 45.79 1,717,455 +0.18(+0.39%)
May 12, 2015 44.79 45.86 44.65 45.61 949,501 +0.68(+1.51%)
May 11, 2015 45.99 45.99 44.48 44.93 1,143,648 -0.92(-2.01%)
May 08, 2015 45.23 46.00 43.93 45.85 2,219,317 +1.13(+2.53%)
May 07, 2015 45.68 48.18 44.39 44.72 1,906,541 -0.70(-1.54%)
May 06, 2015 47.72 47.89 45.20 45.42 1,803,379 -1.64(-3.48%)
May 05, 2015 49.58 49.83 47.05 47.06 1,741,797 -1.97(-4.02%)
May 04, 2015 49.42 49.74 48.27 49.03 1,434,459 -0.32(-0.65%)
May 01, 2015 49.01 49.91 48.33 49.35 1,568,891 +0.41(+0.84%)
Apr 30, 2015 48.99 49.66 48.05 48.94 1,890,173 +0.32(+0.66%)
Apr 29, 2015 48.27 49.23 48.13 48.62 1,871,585 +0.29(+0.60%)
Apr 28, 2015 47.94 48.64 47.52 48.33 1,177,074 +0.25(+0.52%)
Apr 27, 2015 49.00 49.33 47.88 48.08 904,983 -0.66(-1.35%)
Apr 24, 2015 49.50 50.08 48.27 48.74 1,228,444 -0.75(-1.52%)
Apr 23, 2015 49.00 49.81 49.00 49.49 1,514,072 +0.49(+1.00%)
Apr 22, 2015 50.03 50.18 48.87 49.00 1,066,429 -0.49(-1.00%)
Apr 21, 2015 50.59 50.59 49.36 49.49 1,614,102 -0.78(-1.54%)
Apr 20, 2015 50.36 51.16 49.95 50.27 1,170,932 -0.50(-0.98%)
Apr 17, 2015 51.83 52.28 50.01 50.77 2,130,559 -0.73(-1.42%)
Apr 16, 2015 48.99 51.60 48.51 51.50 9,435,082 +1.41(+2.81%)
Apr 15, 2015 48.60 50.31 48.19 50.09 1,363,075 +1.52(+3.13%)
Apr 14, 2015 47.77 48.66 47.53 48.57 960,400 +1.09(+2.31%)
Apr 13, 2015 47.59 47.63 46.92 47.48 872,048 +0.09(+0.18%)
Apr 10, 2015 47.01 47.58 46.56 47.39 798,079 +0.55(+1.16%)
Apr 09, 2015 46.56 47.28 46.16 46.84 1,308,908 +0.55(+1.20%)
Apr 08, 2015 47.25 47.25 45.87 46.29 1,157,340 -0.65(-1.37%)
Apr 07, 2015 46.87 47.75 46.54 46.94 1,368,295 +0.11(+0.22%)
Apr 06, 2015 47.47 47.83 46.54 46.83 1,649,825 -0.39(-0.83%)
Apr 02, 2015 46.22 47.22 47.22 47.22 1,394,200 +0.92(+1.99%)
Apr 01, 2015 46.08 47.01 45.50 46.30 1,310,917 +0.39(+0.85%)
Mar 31, 2015 45.90 46.72 45.50 45.91 950,267 -0.27(-0.58%)
Mar 30, 2015 45.14 46.46 44.92 46.18 1,502,346 +1.53(+3.43%)
Mar 27, 2015 45.27 45.27 44.01 44.65 1,327,907 -0.73(-1.61%)
Mar 26, 2015 46.41 47.11 45.28 45.38 967,846 -0.47(-1.03%)
Mar 25, 2015 45.47 46.07 44.45 45.85 1,325,717 +0.67(+1.48%)
Mar 24, 2015 44.14 45.57 44.03 45.18 1,236,492 +0.98(+2.23%)
Mar 23, 2015 45.99 46.44 44.15 44.20 1,751,750 -1.91(-4.15%)
Mar 20, 2015 46.35 47.32 45.85 46.11 1,839,412 +0.10(+0.22%)
Mar 19, 2015 47.45 47.91 45.55 46.01 1,752,874 -2.33(-4.82%)
Mar 18, 2015 45.98 48.60 45.46 48.34 2,008,165 +1.85(+3.98%)
Mar 17, 2015 45.21 47.03 45.10 46.49 1,120,660 +0.86(+1.88%)
Mar 16, 2015 44.73 45.95 43.74 45.63 1,308,127 +0.57(+1.26%)
Mar 13, 2015 44.43 45.20 43.58 45.06 1,441,751 +0.18(+0.40%)
Mar 12, 2015 44.94 45.74 44.71 44.88 2,016,097 +0.35(+0.79%)
Mar 11, 2015 42.50 44.60 42.02 44.53 1,493,519 +2.25(+5.32%)
Mar 10, 2015 42.66 43.42 42.25 42.28 2,129,974 -0.94(-2.17%)
Mar 09, 2015 44.83 45.33 43.12 43.22 1,655,494 -2.25(-4.95%)
Mar 06, 2015 45.32 46.30 45.06 45.47 1,166,814 -0.42(-0.92%)
Mar 05, 2015 46.28 46.61 45.72 45.89 695,234 -0.48(-1.04%)
Mar 04, 2015 46.04 46.54 45.25 46.37 1,068,618 +0.45(+0.98%)
Mar 03, 2015 45.60 46.77 45.39 45.92 1,631,316 +0.39(+0.86%)
Mar 02, 2015 45.56 46.41 45.07 45.53 1,465,208 -0.28(-0.61%)
Feb 27, 2015 46.60 46.60 45.48 45.81 2,385,689 +0.16(+0.34%)
Feb 26, 2015 47.75 48.00 43.19 45.66 4,291,383 +1.56(+3.55%)
Feb 25, 2015 43.30 45.01 43.30 44.09 1,745,681 +0.05(+0.11%)
Feb 24, 2015 43.46 44.27 42.50 44.04 1,495,585 +0.96(+2.24%)
Feb 23, 2015 42.50 43.74 41.68 43.08 1,185,846 +0.07(+0.15%)
Feb 20, 2015 43.73 44.48 42.76 43.01 891,892 -0.60(-1.38%)
Feb 19, 2015 42.54 44.20 42.07 43.61 1,288,063 -0.41(-0.93%)
Feb 18, 2015 44.21 45.25 43.72 44.02 1,132,911 -0.74(-1.65%)
Feb 17, 2015 43.50 44.92 42.53 44.76 1,208,041 +1.02(+2.33%)
Feb 13, 2015 44.34 43.74 43.74 43.74 1,647,500 +0.22(+0.51%)
Feb 12, 2015 43.09 45.54 42.86 43.52 2,452,337 +1.01(+2.38%)
Feb 11, 2015 40.97 42.75 40.13 42.51 1,652,933 +0.55(+1.32%)
Feb 10, 2015 41.49 42.01 40.38 41.95 1,380,478 +0.48(+1.17%)
Feb 09, 2015 42.11 42.90 41.35 41.47 1,327,503 -0.47(-1.12%)
Feb 06, 2015 41.63 42.35 40.60 41.94 1,823,017 +1.02(+2.48%)
Feb 05, 2015 39.83 41.60 39.83 40.92 1,649,950 +1.75(+4.48%)
Feb 04, 2015 39.16 40.63 38.69 39.17 1,718,222 -1.34(-3.32%)
Feb 03, 2015 40.29 42.00 40.05 40.52 2,279,952 +1.01(+2.54%)
Feb 02, 2015 39.22 39.93 38.31 39.51 1,662,611 +1.02(+2.65%)
Jan 30, 2015 37.42 38.98 37.05 38.49 1,456,714 +0.50(+1.32%)
Jan 29, 2015 38.00 38.49 36.99 37.99 2,169,133 +0.45(+1.20%)
Jan 28, 2015 39.01 39.01 37.06 37.54 1,746,416 -1.83(-4.64%)
Jan 27, 2015 38.87 40.62 38.49 39.37 1,265,912 +0.07(+0.18%)
Jan 26, 2015 39.58 40.24 38.36 39.30 1,081,576 +0.01(+0.01%)
Jan 23, 2015 38.32 39.66 38.12 39.29 1,153,302 +0.70(+1.81%)
Jan 22, 2015 38.89 39.55 38.12 38.59 1,925,398 -0.12(-0.31%)
Jan 21, 2015 37.10 38.74 37.10 38.71 1,606,521 +1.84(+4.99%)
Jan 20, 2015 36.59 37.06 35.82 36.87 2,318,068 +0.17(+0.46%)
Jan 16, 2015 35.32 36.89 35.21 36.70 2,112,418 +1.57(+4.47%)
Jan 15, 2015 38.06 38.48 35.00 35.13 2,026,501 -2.25(-6.02%)
Jan 14, 2015 35.89 37.59 35.84 37.38 2,185,974 +0.90(+2.47%)
Jan 13, 2015 37.68 38.21 35.75 36.48 2,502,669 -1.06(-2.82%)
Jan 12, 2015 39.30 39.30 37.29 37.54 1,451,437 -2.46(-6.15%)
Jan 09, 2015 38.66 40.28 37.82 40.00 1,925,387 +1.41(+3.65%)
Jan 08, 2015 37.61 38.85 37.43 38.59 2,178,097 +1.13(+3.02%)
Jan 07, 2015 39.18 39.51 37.14 37.46 1,775,717 -1.17(-3.03%)
Jan 06, 2015 40.36 40.45 37.59 38.63 4,257,878 -2.23(-5.46%)
Jan 05, 2015 43.92 44.55 40.37 40.86 2,955,708 -2.12(-4.93%)
Jan 02, 2015 41.65 43.47 40.86 42.98 1,362,593 +1.24(+2.97%)
Dec 31, 2014 41.41 41.74 41.74 41.74 1,305,800 -0.10(-0.24%)
Dec 30, 2014 41.82 42.90 41.49 41.84 1,071,288 -0.14(-0.33%)
Dec 29, 2014 42.32 42.99 41.33 41.98 1,141,291 +0.53(+1.28%)
Dec 26, 2014 42.28 42.98 40.79 41.45 732,299 -0.64(-1.52%)
Dec 24, 2014 41.38 42.09 42.09 42.09 671,700 +0.38(+0.91%)
Dec 23, 2014 41.30 42.34 41.12 41.71 1,077,980 +0.49(+1.19%)
Dec 22, 2014 43.14 43.32 40.87 41.22 1,671,869 -2.56(-5.85%)
Dec 19, 2014 42.80 43.95 42.06 43.78 3,003,043 +1.30(+3.06%)
Dec 18, 2014 43.61 44.16 41.01 42.48 1,885,483 +1.03(+2.48%)
Dec 17, 2014 38.98 42.14 38.67 41.45 2,633,447 +2.66(+6.86%)
Dec 16, 2014 37.82 40.19 37.06 38.79 2,706,742 +1.28(+3.41%)
Dec 15, 2014 38.65 39.95 37.23 37.51 1,700,005 -0.95(-2.47%)
Dec 12, 2014 38.00 39.13 37.00 38.46 2,509,286 -0.32(-0.83%)
Dec 11, 2014 37.11 39.43 36.56 38.78 2,244,811 +1.21(+3.22%)
Dec 10, 2014 37.74 38.00 36.82 37.57 2,178,866 -0.72(-1.88%)
Dec 09, 2014 38.03 39.99 37.63 38.29 2,516,078 +0.46(+1.22%)
Dec 08, 2014 39.55 40.20 37.62 37.83 2,046,307 -2.62(-6.48%)
Dec 05, 2014 42.70 43.11 40.22 40.45 2,913,307 -2.26(-5.29%)
Dec 04, 2014 44.91 44.99 42.54 42.71 1,887,541 -2.65(-5.84%)
Dec 03, 2014 46.03 47.93 45.25 45.36 1,685,045 -0.30(-0.66%)
Dec 02, 2014 46.00 48.11 45.30 45.66 1,653,590 -0.60(-1.30%)
Dec 01, 2014 47.91 48.12 44.80 46.26 2,392,703 -1.47(-3.08%)
Nov 28, 2014 47.79 49.27 45.32 47.73 2,201,003 -2.84(-5.62%)
Nov 26, 2014 51.17 50.57 50.57 50.57 1,234,200 -0.81(-1.58%)
Nov 25, 2014 53.04 53.75 51.04 51.38 1,406,897 -1.48(-2.80%)
Nov 24, 2014 54.32 54.38 52.61 52.86 965,102 -1.66(-3.04%)
Nov 21, 2014 55.26 56.03 54.17 54.52 1,341,785 +0.04(+0.07%)
Nov 20, 2014 51.61 54.49 51.25 54.48 1,782,881 +2.96(+5.75%)
Nov 19, 2014 52.20 52.80 50.96 51.52 2,040,094 -0.44(-0.85%)
Nov 18, 2014 51.87 52.93 51.15 51.96 1,018,638 -0.20(-0.38%)
Nov 17, 2014 52.03 52.82 50.35 52.16 1,386,487 -0.40(-0.76%)
Nov 14, 2014 51.80 52.71 50.99 52.56 1,524,680 +1.00(+1.94%)
Nov 13, 2014 52.94 54.06 50.82 51.56 1,473,182 -1.52(-2.87%)
Nov 12, 2014 53.60 55.26 52.75 53.09 1,280,488 -0.88(-1.64%)
Nov 11, 2014 53.35 54.30 52.55 53.97 1,145,445 +0.50(+0.94%)
Nov 10, 2014 55.34 56.72 53.31 53.47 1,762,224 -1.69(-3.06%)
Nov 07, 2014 52.19 56.28 51.54 55.16 3,333,556 +3.21(+6.18%)
Nov 06, 2014 48.95 52.06 48.55 51.95 2,247,267 +3.41(+7.03%)
Nov 05, 2014 47.40 50.30 47.40 48.54 1,826,344 +0.77(+1.61%)
Nov 04, 2014 48.16 48.51 46.87 47.77 1,621,829 -1.25(-2.55%)
Nov 03, 2014 50.40 51.83 48.76 49.02 1,536,466 -1.16(-2.31%)
Oct 31, 2014 47.03 50.25 45.52 50.18 1,806,410 +3.05(+6.47%)
Oct 30, 2014 47.71 48.34 46.46 47.13 1,043,243 -1.06(-2.20%)
Oct 29, 2014 48.97 49.87 47.71 48.19 1,474,709 -0.28(-0.58%)
Oct 28, 2014 47.64 48.83 46.87 48.47 3,405,706 +1.20(+2.54%)
Oct 27, 2014 47.65 48.73 48.73 47.27 1,637,241 -1.46(-3.00%)
Oct 24, 2014 49.13 49.27 48.35 48.73 942,707 -0.55(-1.12%)
Oct 23, 2014 48.22 50.18 47.78 49.28 1,584,435 +1.82(+3.83%)
Oct 22, 2014 49.63 50.70 47.29 47.46 2,167,812 -1.90(-3.85%)
Oct 21, 2014 49.09 50.20 48.42 49.36 1,602,761 +1.38(+2.88%)
Oct 20, 2014 46.93 47.71 46.56 47.98 1,839,904 +0.79(+1.67%)
Oct 17, 2014 48.75 50.09 46.47 47.19 2,749,266 -0.53(-1.11%)
Oct 16, 2014 43.47 47.85 43.44 47.72 3,862,567 +3.64(+8.26%)
Oct 15, 2014 40.12 44.30 40.12 44.08 4,905,358 +2.09(+4.98%)
Oct 14, 2014 43.08 44.00 41.48 41.99 2,656,497 -0.39(-0.92%)
Oct 13, 2014 44.32 45.19 41.91 42.38 5,759,157 -2.09(-4.70%)
Oct 10, 2014 46.12 46.52 44.18 44.47 7,760,879 -1.84(-3.97%)
Oct 09, 2014 49.75 50.06 46.28 46.31 3,004,126 -3.93(-7.82%)
Oct 08, 2014 49.26 50.35 47.96 50.24 1,918,278 +0.72(+1.45%)
Oct 07, 2014 50.67 51.22 49.37 49.52 1,641,101 -1.50(-2.94%)
Oct 06, 2014 51.61 52.05 50.64 51.02 1,028,848 -0.47(-0.91%)
Oct 03, 2014 52.31 52.41 51.15 51.49 1,188,056 -0.72(-1.38%)
Oct 02, 2014 50.98 52.63 49.13 52.21 2,082,953 +0.94(+1.83%)
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.