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 (%)
Jan 31, 2020 1.550 1.590 1.480 1.550 3,887,900 -0.03(-1.90%)
Jan 30, 2020 1.530 1.590 1.470 1.580 3,324,222 +0.01(+0.64%)
Jan 29, 2020 1.640 1.670 1.550 1.570 4,330,542 -0.05(-3.09%)
Jan 28, 2020 1.600 1.640 1.540 1.620 4,426,507 +0.04(+2.53%)
Jan 27, 2020 1.590 1.630 1.570 1.580 4,975,368 -0.06(-3.66%)
Jan 24, 2020 1.650 1.700 1.570 1.640 5,865,200 -0.02(-1.20%)
Jan 23, 2020 1.710 1.760 1.650 1.660 5,450,167 -0.08(-4.60%)
Jan 22, 2020 1.700 1.740 1.630 1.740 4,404,706 +0.06(+3.57%)
Jan 21, 2020 1.870 1.870 1.620 1.680 11,285,586 -0.22(-11.58%)
Jan 17, 2020 2.070 2.074 1.880 1.900 7,234,800 -0.15(-7.32%)
Jan 16, 2020 2.080 2.180 2.050 2.050 5,677,191 -0.03(-1.44%)
Jan 15, 2020 2.170 2.190 2.060 2.080 4,857,065 -0.09(-4.15%)
Jan 14, 2020 2.200 2.220 2.090 2.170 4,842,599 +0.02(+0.93%)
Jan 13, 2020 2.340 2.350 2.100 2.150 7,583,050 -0.18(-7.73%)
Jan 10, 2020 2.500 2.520 2.260 2.330 7,438,900 -0.15(-6.05%)
Jan 09, 2020 2.540 2.570 2.360 2.480 5,725,241 -0.08(-3.13%)
Jan 08, 2020 2.820 2.820 2.510 2.560 4,951,217 -0.26(-9.22%)
Jan 07, 2020 2.840 2.930 2.720 2.820 5,428,879 -0.05(-1.74%)
Jan 06, 2020 2.960 2.970 2.790 2.870 5,541,335 -0.01(-0.35%)
Jan 03, 2020 3.030 3.050 2.810 2.880 5,786,800 +0.02(+0.70%)
Jan 02, 2020 3.080 3.090 2.810 2.860 3,975,961 -0.18(-5.92%)
Dec 31, 2019 2.930 3.130 2.900 3.040 4,378,100 +0.09(+3.05%)
Dec 30, 2019 2.950 3.060 2.890 2.950 5,454,875 +0.02(+0.68%)
Dec 27, 2019 3.150 3.240 2.920 2.930 4,049,100 -0.22(-6.98%)
Dec 26, 2019 3.160 3.310 3.110 3.150 3,959,985 +0.04(+1.29%)
Dec 24, 2019 3.130 3.260 3.060 3.110 2,411,400 +0.01(+0.32%)
Dec 23, 2019 3.040 3.140 2.980 3.100 7,513,404 +0.04(+1.31%)
Dec 20, 2019 3.340 3.380 3.000 3.060 13,477,400 -0.26(-7.83%)
Dec 19, 2019 3.080 3.330 3.070 3.320 7,572,379 +0.22(+7.10%)
Dec 18, 2019 2.920 3.120 2.920 3.100 6,231,665 +0.14(+4.73%)
Dec 17, 2019 2.780 2.990 2.780 2.960 6,422,454 +0.17(+6.09%)
Dec 16, 2019 2.780 2.980 2.770 2.790 4,451,560 +0.06(+2.20%)
Dec 13, 2019 2.980 3.000 2.710 2.730 4,866,000 -0.12(-4.21%)
Dec 12, 2019 2.700 2.870 2.700 2.850 4,793,216 +0.18(+6.74%)
Dec 11, 2019 2.670 2.770 2.610 2.670 2,566,429 -0.07(-2.55%)
Dec 10, 2019 2.740 2.790 2.680 2.740 4,376,798 +0.00(+0.00%)
Dec 09, 2019 2.610 2.830 2.590 2.740 3,465,957 +0.07(+2.62%)
Dec 06, 2019 2.460 2.720 2.460 2.670 4,847,800 +0.19(+7.66%)
Dec 05, 2019 2.510 2.590 2.450 2.480 2,414,226 -0.02(-0.60%)
Dec 04, 2019 2.480 2.620 2.470 2.495 3,664,833 +0.04(+1.84%)
Dec 03, 2019 2.400 2.530 2.340 2.450 3,088,237 +0.02(+0.82%)
Dec 02, 2019 2.440 2.490 2.380 2.430 4,300,957 +0.06(+2.53%)
Nov 29, 2019 2.540 2.570 2.370 2.370 2,410,800 -0.24(-9.20%)
Nov 27, 2019 2.490 2.625 2.460 2.610 2,792,300 +0.13(+5.24%)
Nov 26, 2019 2.560 2.620 2.440 2.480 4,230,583 -0.12(-4.62%)
Nov 25, 2019 2.610 2.680 2.585 2.600 3,588,863 -0.08(-2.99%)
Nov 22, 2019 2.660 2.790 2.580 2.680 4,997,400 +0.02(+0.75%)
Nov 21, 2019 2.790 2.840 2.620 2.660 3,813,937 -0.06(-2.21%)
Nov 20, 2019 2.780 2.900 2.610 2.720 6,885,584 -0.02(-0.73%)
Nov 19, 2019 2.760 2.800 2.670 2.740 2,268,847 -0.09(-3.18%)
Nov 18, 2019 3.090 3.090 2.730 2.830 5,001,705 -0.26(-8.41%)
Nov 15, 2019 3.000 3.140 2.820 3.090 5,215,100 +0.01(+0.32%)
Nov 14, 2019 3.220 3.280 3.050 3.080 2,270,199 -0.11(-3.45%)
Nov 13, 2019 3.270 3.330 3.130 3.190 2,652,232 -0.11(-3.33%)
Nov 12, 2019 3.370 3.443 3.220 3.300 3,234,789 -0.02(-0.60%)
Nov 11, 2019 3.450 3.530 3.320 3.320 5,646,452 -0.24(-6.61%)
Nov 08, 2019 3.470 3.560 3.390 3.555 2,540,600 +0.04(+0.99%)
Nov 07, 2019 3.470 3.600 3.430 3.520 3,793,738 +0.06(+1.73%)
Nov 06, 2019 3.460 3.620 3.400 3.460 3,924,133 -0.04(-1.14%)
Nov 05, 2019 3.660 3.880 3.460 3.500 5,713,796 -0.05(-1.41%)
Nov 04, 2019 3.240 3.629 3.210 3.550 7,500,850 +0.52(+17.16%)
Nov 01, 2019 2.700 3.110 2.595 3.030 7,040,900 +0.24(+8.60%)
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%)
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.