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, 2018 11.01 11.03 10.09 10.17 12,922,716 -0.87(-7.88%)
Jan 30, 2018 11.79 11.79 10.90 11.04 14,357,564 -1.08(-8.91%)
Jan 29, 2018 12.44 12.47 11.85 12.12 4,167,357 -0.41(-3.27%)
Jan 26, 2018 12.53 12.84 12.40 12.53 2,873,965 +0.01(+0.08%)
Jan 25, 2018 13.38 13.38 12.49 12.52 4,689,508 -0.75(-5.65%)
Jan 24, 2018 13.05 13.44 13.03 13.27 5,706,250 +0.16(+1.22%)
Jan 23, 2018 12.94 13.23 12.84 13.11 3,193,384 +0.46(+3.64%)
Jan 22, 2018 12.66 12.30 12.65 3,309,296 +0.27(+2.18%)
Jan 19, 2018 12.74 12.81 12.32 12.38 3,418,833 -0.46(-3.58%)
Jan 18, 2018 12.98 13.05 12.61 12.84 1,890,828 -0.23(-1.76%)
Jan 17, 2018 13.11 13.36 12.95 13.07 2,004,680 -0.03(-0.23%)
Jan 16, 2018 13.28 13.44 12.98 13.10 3,915,483 -0.26(-1.95%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.34(+2.61%)
Jan 11, 2018 12.92 13.24 12.75 13.02 3,548,649 +0.31(+2.44%)
Jan 10, 2018 12.67 12.71 2,358,690 -0.34(-2.61%)
Jan 09, 2018 12.94 13.14 12.87 13.05 2,179,380 +0.20(+1.56%)
Jan 08, 2018 12.78 12.97 12.54 12.85 2,434,337 +0.11(+0.86%)
Jan 05, 2018 13.25 13.26 12.64 12.74 3,149,646 -0.71(-5.28%)
Jan 04, 2018 13.60 13.74 13.20 13.45 3,536,821 -0.07(-0.52%)
Jan 03, 2018 13.47 13.65 13.28 13.52 3,731,236 +0.26(+1.96%)
Jan 02, 2018 12.95 13.28 12.91 13.26 4,654,594 +0.50(+3.92%)
Dec 29, 2017 12.76 12.76 12.76 0 -0.40(-3.04%)
Dec 28, 2017 12.93 13.21 12.93 13.16 4,145,771 +0.32(+2.49%)
Dec 27, 2017 12.80 12.94 12.68 12.84 2,696,752 +0.06(+0.47%)
Dec 26, 2017 12.57 12.82 12.47 12.78 2,094,036 +0.25(+2.00%)
Dec 22, 2017 12.61 12.80 12.50 12.53 2,789,643 -0.01(-0.08%)
Dec 21, 2017 11.81 12.56 11.73 12.54 5,215,543 +0.54(+4.50%)
Dec 20, 2017 12.13 12.19 11.89 12.00 4,278,953 -0.06(-0.50%)
Dec 19, 2017 12.38 12.53 12.04 12.06 3,474,979 -0.28(-2.27%)
Dec 18, 2017 12.20 12.66 12.18 12.34 4,641,101 +0.31(+2.58%)
Dec 15, 2017 12.30 12.44 12.01 12.03 5,869,414 -0.16(-1.31%)
Dec 14, 2017 12.61 12.64 12.15 12.19 3,340,665 -0.52(-4.09%)
Dec 13, 2017 12.80 12.93 12.67 12.71 3,016,992 +0.00(+0.00%)
Dec 12, 2017 13.22 13.22 12.53 12.71 2,934,170 -0.42(-3.20%)
Dec 11, 2017 12.50 13.22 12.30 13.13 3,131,242 +0.67(+5.38%)
Dec 08, 2017 12.51 12.73 12.34 12.46 2,350,975 +0.11(+0.89%)
Dec 07, 2017 12.39 12.46 12.14 12.35 3,977,004 +0.01(+0.08%)
Dec 06, 2017 12.53 12.60 12.16 12.34 3,253,649 -0.31(-2.45%)
Dec 05, 2017 12.75 13.05 12.59 12.65 3,021,411 -0.12(-0.94%)
Dec 04, 2017 13.11 13.28 12.76 12.77 2,959,071 -0.38(-2.89%)
Dec 01, 2017 12.99 13.35 12.93 13.15 2,907,232 +0.35(+2.73%)
Nov 30, 2017 12.64 12.93 12.54 12.80 3,992,716 +0.22(+1.75%)
Nov 29, 2017 12.41 12.65 12.35 12.58 2,080,067 +0.19(+1.53%)
Nov 28, 2017 12.27 12.49 12.23 12.39 2,316,970 +0.17(+1.39%)
Nov 27, 2017 12.21 12.40 12.05 12.22 3,247,420 +0.00(+0.00%)
Nov 24, 2017 12.66 12.66 12.22 12.22 1,609,355 -0.35(-2.78%)
Nov 22, 2017 12.60 12.79 12.41 12.57 2,868,827 +0.17(+1.37%)
Nov 21, 2017 12.69 12.77 12.26 12.40 2,896,345 -0.24(-1.90%)
Nov 20, 2017 12.70 12.96 12.21 12.64 3,548,600 -0.65(-4.89%)
Nov 17, 2017 13.01 13.41 12.94 13.29 3,229,053 +0.41(+3.18%)
Nov 16, 2017 12.94 13.06 12.66 12.88 2,147,499 -0.06(-0.46%)
Nov 15, 2017 12.54 12.99 12.17 12.94 4,566,307 +0.26(+2.05%)
Nov 14, 2017 13.62 13.78 12.64 12.68 5,675,765 -1.10(-7.98%)
Nov 13, 2017 14.06 14.17 13.64 13.78 4,213,489 -0.36(-2.55%)
Nov 10, 2017 13.89 14.17 13.78 14.14 3,591,961 +0.20(+1.43%)
Nov 09, 2017 13.65 13.98 13.61 13.94 3,651,208 +0.22(+1.60%)
Nov 08, 2017 14.08 14.08 13.58 13.72 4,451,680 -0.46(-3.24%)
Nov 07, 2017 14.38 14.42 14.12 14.18 3,753,442 -0.17(-1.18%)
Nov 06, 2017 13.45 14.37 13.45 14.35 5,316,113 +1.02(+7.65%)
Nov 03, 2017 13.11 13.49 13.06 13.33 3,173,742 +0.21(+1.60%)
Nov 02, 2017 13.22 13.68 12.98 13.12 6,142,881 -0.80(-5.75%)
Nov 01, 2017 13.90 14.09 13.65 13.92 4,248,925 +0.22(+1.61%)
Oct 31, 2017 13.74 13.88 13.57 13.70 4,199,756 -0.09(-0.65%)
Oct 30, 2017 13.97 14.17 13.63 13.79 3,010,954 -0.15(-1.08%)
Oct 27, 2017 13.42 14.04 13.41 13.94 2,845,413 +0.46(+3.41%)
Oct 26, 2017 13.38 13.50 13.04 13.48 2,443,306 +0.10(+0.75%)
Oct 25, 2017 13.58 13.61 13.23 13.38 2,272,507 -0.29(-2.12%)
Oct 24, 2017 13.74 13.84 13.35 13.67 3,072,782 +0.10(+0.74%)
Oct 23, 2017 13.74 13.91 13.54 13.57 2,184,998 -0.15(-1.09%)
Oct 20, 2017 13.52 13.75 13.47 13.72 1,739,032 +0.18(+1.33%)
Oct 19, 2017 13.53 13.62 13.37 13.54 3,259,401 -0.11(-0.81%)
Oct 18, 2017 14.14 14.34 13.60 13.65 4,145,870 -0.48(-3.40%)
Oct 17, 2017 14.14 14.37 13.91 14.13 2,017,070 -0.05(-0.35%)
Oct 16, 2017 14.54 14.61 14.11 14.18 2,009,308 -0.30(-2.07%)
Oct 13, 2017 14.71 14.80 14.30 14.48 2,555,918 -0.09(-0.62%)
Oct 12, 2017 14.51 14.88 14.11 14.57 3,347,124 -0.13(-0.88%)
Oct 11, 2017 14.92 14.95 14.49 14.70 2,086,292 -0.05(-0.34%)
Oct 10, 2017 14.68 14.89 14.62 14.75 2,183,529 +0.26(+1.79%)
Oct 09, 2017 14.47 14.63 14.33 14.49 1,953,847 +0.11(+0.76%)
Oct 06, 2017 14.56 14.87 14.26 14.38 2,099,351 -0.61(-4.10%)
Oct 05, 2017 14.66 15.08 14.62 14.99 3,614,260 +0.38(+2.64%)
Oct 04, 2017 14.54 14.90 14.39 14.61 2,592,636 +0.18(+1.25%)
Oct 03, 2017 14.51 14.64 14.34 14.43 1,393,700 -0.17(-1.16%)
Oct 02, 2017 13.99 14.65 13.86 14.60 3,427,851 +0.26(+1.81%)
Sep 29, 2017 14.36 14.47 14.18 14.34 1,801,284 -0.05(-0.35%)
Sep 28, 2017 14.80 14.81 14.23 14.39 4,147,507 -0.37(-2.51%)
Sep 27, 2017 14.41 14.76 1,777,223 +0.11(+0.75%)
Sep 26, 2017 14.16 14.68 14.12 14.65 2,771,547 +0.34(+2.38%)
Sep 25, 2017 14.19 14.34 13.91 14.31 4,321,223 +0.25(+1.78%)
Sep 22, 2017 13.59 14.16 13.59 14.06 3,972,124 +0.41(+3.00%)
Sep 21, 2017 13.60 13.83 13.44 13.65 2,485,118 -0.13(-0.94%)
Sep 20, 2017 13.66 14.02 13.65 13.78 3,208,021 +0.20(+1.47%)
Sep 19, 2017 13.74 13.85 13.48 13.58 2,785,545 +0.11(+0.82%)
Sep 18, 2017 13.27 13.72 13.27 13.47 3,724,627 +0.12(+0.90%)
Sep 15, 2017 13.49 13.55 13.24 13.35 4,094,759 -0.20(-1.48%)
Sep 14, 2017 13.50 13.73 13.29 13.55 3,898,666 +0.17(+1.27%)
Sep 13, 2017 13.14 13.50 13.04 13.38 3,587,606 +0.30(+2.29%)
Sep 12, 2017 12.48 13.24 12.45 13.08 3,552,033 +0.69(+5.57%)
Sep 11, 2017 12.17 12.62 12.17 12.39 2,163,220 +0.21(+1.72%)
Sep 08, 2017 12.71 12.74 11.80 12.18 4,095,178 -0.59(-4.62%)
Sep 07, 2017 12.98 13.09 12.53 12.77 3,074,332 -0.29(-2.22%)
Sep 06, 2017 13.04 13.20 12.91 13.06 2,513,492 +0.16(+1.24%)
Sep 05, 2017 13.02 13.40 12.90 12.90 3,703,150 +0.01(+0.08%)
Sep 01, 2017 12.56 12.99 12.41 12.89 3,198,994 +0.36(+2.87%)
Aug 31, 2017 12.39 12.73 12.29 12.53 3,765,995 +0.30(+2.45%)
Aug 30, 2017 11.91 12.41 11.79 12.23 3,707,697 +0.29(+2.43%)
Aug 29, 2017 11.64 11.99 11.51 11.94 2,665,331 +0.17(+1.44%)
Aug 28, 2017 11.99 12.06 11.60 11.77 3,249,639 -0.23(-1.92%)
Aug 25, 2017 12.24 12.28 11.94 12.00 1,816,204 -0.21(-1.72%)
Aug 24, 2017 11.98 12.31 11.95 12.21 2,925,939 +0.20(+1.67%)
Aug 23, 2017 11.86 12.18 11.81 12.01 6,447,647 +0.10(+0.84%)
Aug 22, 2017 11.94 12.10 11.77 11.91 2,683,281 +0.06(+0.51%)
Aug 21, 2017 12.11 12.11 11.76 11.85 2,736,628 -0.32(-2.63%)
Aug 18, 2017 11.91 12.27 11.85 12.17 3,563,716 +0.30(+2.53%)
Aug 17, 2017 11.82 12.38 11.74 11.87 4,171,606 +0.02(+0.17%)
Aug 16, 2017 11.87 12.18 11.70 11.85 4,300,216 +0.02(+0.17%)
Aug 15, 2017 11.81 11.87 11.42 11.83 4,501,965 -0.02(-0.17%)
Aug 14, 2017 11.96 12.24 11.83 11.85 3,395,587 -0.05(-0.42%)
Aug 11, 2017 11.65 11.98 11.44 11.90 5,737,350 +0.21(+1.80%)
Aug 10, 2017 11.63 12.19 11.54 11.69 7,812,393 +0.10(+0.86%)
Aug 09, 2017 11.50 11.82 11.40 11.59 6,969,230 +0.59(+5.36%)
Aug 08, 2017 10.98 11.33 10.90 11.00 4,774,897 -0.23(-2.05%)
Aug 07, 2017 11.53 11.72 11.19 11.23 3,749,095 -0.42(-3.61%)
Aug 04, 2017 11.68 11.17 11.65 4,924,371 +0.48(+4.30%)
Aug 03, 2017 11.97 11.99 10.92 11.17 9,990,033 -0.84(-6.99%)
Aug 02, 2017 12.67 12.79 11.98 12.01 7,672,721 -0.70(-5.51%)
Aug 01, 2017 12.47 12.95 12.47 12.71 6,358,966 +0.09(+0.71%)
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%)
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.