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, 2019 8.740 8.760 8.310 8.390 2,511,668 -0.28(-3.23%)
Jan 30, 2019 8.410 8.715 8.375 8.670 3,801,269 +0.24(+2.85%)
Jan 29, 2019 8.480 8.530 8.280 8.430 3,471,952 -0.13(-1.52%)
Jan 28, 2019 8.660 8.680 8.420 8.560 4,105,719 -0.27(-3.06%)
Jan 25, 2019 8.800 8.910 8.750 8.830 2,408,900 +0.07(+0.80%)
Jan 24, 2019 8.630 8.860 8.530 8.760 1,838,377 +0.14(+1.62%)
Jan 23, 2019 8.950 8.990 8.510 8.620 2,840,284 -0.18(-2.05%)
Jan 22, 2019 9.140 9.156 8.720 8.800 6,011,546 -0.45(-4.86%)
Jan 18, 2019 9.520 9.600 8.950 9.250 9,404,700 +0.43(+4.88%)
Jan 17, 2019 8.950 9.140 8.590 8.820 5,185,133 -0.08(-0.90%)
Jan 16, 2019 8.680 9.010 8.555 8.900 4,547,737 +0.26(+3.01%)
Jan 15, 2019 8.370 8.690 8.260 8.640 4,263,238 +0.35(+4.22%)
Jan 14, 2019 8.120 8.370 8.040 8.290 3,880,174 +0.13(+1.59%)
Jan 11, 2019 8.000 8.200 7.830 8.160 3,211,200 +0.08(+0.99%)
Jan 10, 2019 7.880 8.140 7.670 8.080 4,066,207 +0.13(+1.64%)
Jan 09, 2019 7.740 7.980 7.580 7.950 3,525,454 +0.28(+3.65%)
Jan 08, 2019 7.720 7.810 7.410 7.670 4,197,376 +0.05(+0.66%)
Jan 07, 2019 7.350 7.660 7.290 7.620 4,827,623 +0.31(+4.24%)
Jan 04, 2019 7.120 7.310 7.070 7.310 3,321,800 +0.36(+5.18%)
Jan 03, 2019 6.900 7.170 6.780 6.950 4,391,565 +0.00(+0.00%)
Jan 02, 2019 6.400 7.120 6.360 6.950 4,514,252 +0.40(+6.11%)
Dec 31, 2018 6.860 6.940 6.460 6.550 4,459,900 -0.26(-3.82%)
Dec 28, 2018 6.970 7.035 6.760 6.810 3,585,100 -0.13(-1.87%)
Dec 27, 2018 6.720 6.950 6.530 6.940 4,221,422 +0.11(+1.61%)
Dec 26, 2018 6.400 6.850 6.180 6.830 6,048,548 +0.53(+8.41%)
Dec 24, 2018 6.650 6.690 6.265 6.300 2,787,600 -0.39(-5.83%)
Dec 21, 2018 7.050 7.170 6.620 6.690 8,728,300 -0.36(-5.11%)
Dec 20, 2018 7.400 7.660 6.990 7.050 7,708,230 -0.43(-5.75%)
Dec 19, 2018 7.780 7.965 7.175 7.480 6,187,427 -0.27(-3.48%)
Dec 18, 2018 7.950 7.990 7.560 7.750 5,774,801 -0.10(-1.27%)
Dec 17, 2018 8.520 8.660 7.760 7.850 5,026,245 -0.73(-8.51%)
Dec 14, 2018 9.430 9.480 8.510 8.580 4,896,200 -1.00(-10.44%)
Dec 13, 2018 9.440 9.700 9.300 9.580 5,945,798 +0.15(+1.59%)
Dec 12, 2018 9.830 9.912 9.410 9.430 6,377,614 -0.32(-3.28%)
Dec 11, 2018 9.660 10.09 9.611 9.750 35,553,176 +0.23(+2.42%)
Dec 10, 2018 9.210 9.650 9.070 9.520 7,106,929 +0.20(+2.15%)
Dec 07, 2018 9.120 9.640 9.080 9.320 6,173,400 +0.14(+1.53%)
Dec 06, 2018 8.850 9.230 8.730 9.180 5,255,355 +0.20(+2.23%)
Dec 04, 2018 8.890 9.230 8.730 8.980 6,826,400 +0.12(+1.35%)
Dec 03, 2018 8.830 8.870 8.330 8.860 4,375,905 +0.34(+3.99%)
Nov 30, 2018 8.470 8.610 8.410 8.520 3,836,500 -0.06(-0.70%)
Nov 29, 2018 8.810 8.880 8.520 8.580 2,496,597 -0.23(-2.61%)
Nov 28, 2018 8.510 8.830 8.460 8.810 3,410,040 +0.29(+3.40%)
Nov 27, 2018 8.730 8.750 8.410 8.520 2,142,690 -0.25(-2.85%)
Nov 26, 2018 8.600 8.833 8.510 8.770 2,485,513 +0.26(+3.06%)
Nov 23, 2018 8.410 8.700 8.400 8.510 2,140,000 -0.06(-0.70%)
Nov 21, 2018 8.570 8.570 8.570 0 +0.28(+3.38%)
Nov 20, 2018 8.620 8.710 8.070 8.290 4,318,760 -0.51(-5.80%)
Nov 19, 2018 8.640 8.810 8.430 8.800 4,046,883 +0.08(+0.92%)
Nov 16, 2018 9.090 9.170 8.565 8.720 4,315,900 -0.36(-3.96%)
Nov 15, 2018 9.110 9.290 8.895 9.080 3,982,801 -0.18(-1.94%)
Nov 14, 2018 9.760 9.880 9.060 9.260 5,541,221 -0.23(-2.42%)
Nov 13, 2018 9.400 9.895 9.340 9.490 5,335,364 +0.16(+1.71%)
Nov 12, 2018 9.880 9.970 9.310 9.330 3,747,294 -0.32(-3.32%)
Nov 09, 2018 9.470 9.840 9.370 9.650 3,256,600 +0.11(+1.15%)
Nov 08, 2018 9.760 9.905 9.500 9.540 2,817,295 -0.27(-2.75%)
Nov 07, 2018 10.06 10.09 9.700 9.810 3,516,131 -0.04(-0.41%)
Nov 06, 2018 9.850 10.02 9.730 9.850 2,799,879 -0.02(-0.20%)
Nov 05, 2018 9.800 10.24 9.700 9.870 6,223,745 +0.77(+8.46%)
Nov 02, 2018 9.550 9.620 8.920 9.100 5,702,300 -0.28(-2.99%)
Nov 01, 2018 9.220 9.520 9.040 9.380 6,923,936 +0.27(+2.96%)
Oct 31, 2018 8.750 9.395 8.705 9.110 5,230,718 +0.45(+5.20%)
Oct 30, 2018 8.520 8.860 8.320 8.660 3,968,108 +0.09(+1.05%)
Oct 29, 2018 8.940 9.210 8.435 8.570 4,581,401 -0.36(-4.03%)
Oct 26, 2018 9.270 9.270 8.750 8.930 4,939,500 -0.47(-5.00%)
Oct 25, 2018 9.340 9.490 9.030 9.400 3,191,704 +0.20(+2.17%)
Oct 24, 2018 10.19 10.40 9.200 9.200 6,857,455 -1.06(-10.33%)
Oct 23, 2018 10.23 10.45 9.920 10.26 3,175,101 -0.10(-0.97%)
Oct 22, 2018 11.04 11.09 10.26 10.36 3,317,661 -0.73(-6.58%)
Oct 19, 2018 10.66 11.20 10.62 11.09 2,844,100 +0.48(+4.52%)
Oct 18, 2018 10.89 10.96 10.51 10.61 2,899,172 -0.37(-3.37%)
Oct 17, 2018 11.16 11.27 10.90 10.98 2,236,478 -0.22(-1.96%)
Oct 16, 2018 10.83 11.27 10.60 11.20 2,248,019 +0.43(+3.99%)
Oct 15, 2018 10.55 10.88 10.48 10.77 2,634,060 +0.28(+2.67%)
Oct 12, 2018 10.73 10.73 10.18 10.49 3,755,000 +0.06(+0.58%)
Oct 11, 2018 10.67 10.94 10.36 10.43 4,465,761 -0.62(-5.61%)
Oct 10, 2018 11.47 11.59 11.03 11.05 4,242,807 -0.40(-3.49%)
Oct 09, 2018 11.34 11.67 11.29 11.45 3,655,953 +0.19(+1.69%)
Oct 08, 2018 10.96 11.52 10.83 11.26 6,045,225 +0.22(+1.99%)
Oct 05, 2018 11.02 11.18 10.94 11.04 2,119,500 +0.11(+1.01%)
Oct 04, 2018 11.28 11.58 10.89 10.93 4,840,425 -0.37(-3.27%)
Oct 03, 2018 10.82 11.43 10.74 11.30 4,655,368 +0.69(+6.50%)
Oct 02, 2018 10.49 10.84 10.35 10.61 2,811,982 +0.07(+0.66%)
Oct 01, 2018 10.45 10.64 10.33 10.54 2,780,497 +0.13(+1.25%)
Sep 28, 2018 10.46 10.77 10.39 10.41 3,042,900 -0.18(-1.70%)
Sep 27, 2018 10.34 10.62 10.25 10.59 3,943,945 +0.33(+3.22%)
Sep 26, 2018 10.99 11.00 10.09 10.26 11,772,109 -0.89(-7.98%)
Sep 25, 2018 11.12 11.27 10.91 11.15 2,645,818 +0.07(+0.63%)
Sep 24, 2018 11.84 11.94 11.05 11.08 4,665,135 -0.68(-5.78%)
Sep 21, 2018 11.69 11.82 11.59 11.76 5,284,900 +0.04(+0.34%)
Sep 20, 2018 11.51 11.83 11.49 11.72 4,007,607 +0.34(+2.99%)
Sep 19, 2018 11.08 11.43 11.03 11.38 2,823,906 +0.32(+2.89%)
Sep 18, 2018 10.80 11.06 10.80 11.06 1,653,685 +0.40(+3.75%)
Sep 17, 2018 10.77 10.85 10.62 10.66 1,692,784 -0.06(-0.56%)
Sep 14, 2018 10.73 10.84 10.63 10.72 3,363,600 +0.01(+0.09%)
Sep 13, 2018 10.55 10.74 10.45 10.71 2,313,036 +0.15(+1.42%)
Sep 12, 2018 10.42 11.25 10.36 10.56 2,185,637 +0.27(+2.62%)
Sep 11, 2018 10.18 10.31 10.09 10.29 3,827,233 +0.06(+0.59%)
Sep 10, 2018 10.33 10.36 10.07 10.23 3,330,448 -0.09(-0.87%)
Sep 07, 2018 10.25 10.36 10.07 10.32 3,633,100 -0.08(-0.77%)
Sep 06, 2018 11.09 11.09 10.40 10.40 3,153,554 -0.69(-6.22%)
Sep 05, 2018 11.24 11.24 10.93 11.09 2,991,120 -0.20(-1.77%)
Sep 04, 2018 11.77 11.87 11.15 11.29 2,060,325 -0.47(-4.00%)
Aug 31, 2018 11.76 11.76 11.76 0 +0.13(+1.12%)
Aug 30, 2018 11.45 11.69 11.25 11.63 3,408,386 +0.19(+1.66%)
Aug 29, 2018 11.41 11.48 11.14 11.44 2,543,515 +0.04(+0.35%)
Aug 28, 2018 11.73 11.81 11.36 11.40 1,856,693 -0.31(-2.65%)
Aug 27, 2018 11.74 11.95 11.60 11.71 1,994,867 +0.02(+0.17%)
Aug 24, 2018 11.67 11.74 11.61 11.69 2,269,700 +0.13(+1.12%)
Aug 23, 2018 11.73 11.83 11.40 11.56 2,646,508 -0.29(-2.45%)
Aug 22, 2018 11.99 12.08 11.84 11.85 3,564,787 +0.01(+0.08%)
Aug 21, 2018 11.17 11.87 11.12 11.84 5,058,227 +0.77(+6.96%)
Aug 20, 2018 11.14 11.15 10.92 11.07 4,617,945 -0.07(-0.63%)
Aug 17, 2018 11.15 11.31 11.06 11.14 3,046,100 -0.01(-0.09%)
Aug 16, 2018 11.19 11.26 11.03 11.15 2,320,051 -0.01(-0.09%)
Aug 15, 2018 11.14 11.21 10.74 11.16 4,520,083 -0.12(-1.06%)
Aug 14, 2018 11.21 11.29 11.13 11.28 2,080,474 +0.18(+1.62%)
Aug 13, 2018 11.44 11.47 11.09 11.10 1,997,129 -0.33(-2.89%)
Aug 10, 2018 11.31 11.48 11.20 11.43 3,120,400 +0.04(+0.35%)
Aug 09, 2018 11.41 11.52 11.36 11.39 2,546,742 -0.03(-0.26%)
Aug 08, 2018 11.62 11.62 11.37 11.42 3,020,669 -0.28(-2.39%)
Aug 07, 2018 11.72 11.95 11.58 11.70 2,142,720 +0.12(+1.04%)
Aug 06, 2018 11.39 11.69 11.39 11.58 2,880,494 +0.17(+1.49%)
Aug 03, 2018 11.20 11.59 11.08 11.41 3,972,200 +0.22(+1.97%)
Aug 02, 2018 11.61 11.61 10.74 11.19 5,819,917 -0.17(-1.50%)
Aug 01, 2018 11.35 11.62 11.19 11.36 3,631,712 -0.15(-1.30%)
Jul 31, 2018 11.32 11.59 11.27 11.51 4,200,890 +0.33(+2.95%)
Jul 30, 2018 11.10 11.26 11.04 11.18 3,039,978 +0.12(+1.08%)
Jul 27, 2018 11.85 11.85 11.02 11.06 4,148,700 -0.70(-5.95%)
Jul 26, 2018 11.81 11.95 11.68 11.76 2,986,219 -0.06(-0.51%)
Jul 25, 2018 11.82 11.91 11.60 11.82 2,808,885 +0.00(+0.00%)
Jul 24, 2018 11.90 12.00 11.78 11.82 2,800,078 +0.07(+0.60%)
Jul 23, 2018 11.95 11.96 11.74 11.75 2,477,964 -0.11(-0.93%)
Jul 20, 2018 11.96 11.97 11.73 11.86 3,544,032 -0.07(-0.59%)
Jul 19, 2018 11.74 11.95 11.69 11.93 2,532,586 +0.18(+1.53%)
Jul 18, 2018 11.99 11.99 11.60 11.75 3,734,430 -0.26(-2.16%)
Jul 17, 2018 12.00 12.15 11.81 12.01 3,417,732 -0.08(-0.66%)
Jul 16, 2018 11.96 12.14 11.80 12.09 4,268,141 +0.00(+0.00%)
Jul 13, 2018 12.08 12.26 12.03 12.09 3,353,719 +0.04(+0.33%)
Jul 12, 2018 12.34 12.63 11.94 12.05 3,389,860 -0.27(-2.19%)
Jul 11, 2018 12.63 12.65 12.29 12.32 3,501,433 -0.39(-3.07%)
Jul 10, 2018 13.38 13.41 12.63 12.71 4,663,261 -0.51(-3.86%)
Jul 09, 2018 13.26 13.39 13.05 13.22 5,429,245 -0.01(-0.08%)
Jul 06, 2018 12.87 13.24 12.79 13.23 3,249,130 +0.46(+3.60%)
Jul 05, 2018 12.71 12.84 12.55 12.77 4,299,093 +0.07(+0.55%)
Jul 03, 2018 12.70 12.70 12.70 0 +0.17(+1.36%)
Jul 02, 2018 12.50 12.56 12.32 12.53 3,353,426 -0.04(-0.32%)
Jun 29, 2018 12.36 12.68 12.36 12.57 3,642,083 +0.18(+1.45%)
Jun 28, 2018 12.27 12.55 12.16 12.39 4,495,003 +0.22(+1.81%)
Jun 27, 2018 12.67 12.70 12.08 12.17 6,245,270 -0.25(-2.01%)
Jun 26, 2018 11.79 12.53 11.64 12.42 6,473,456 +0.66(+5.61%)
Jun 25, 2018 11.63 11.89 11.53 11.76 4,669,323 +0.14(+1.20%)
Jun 22, 2018 11.68 11.71 11.35 11.62 25,780,860 +0.21(+1.84%)
Jun 21, 2018 11.17 11.69 11.17 11.41 5,008,442 +0.13(+1.15%)
Jun 20, 2018 11.24 11.34 10.93 11.28 4,216,466 +0.19(+1.71%)
Jun 19, 2018 11.14 10.50 11.09 4,157,525 +0.33(+3.07%)
Jun 18, 2018 10.68 10.96 10.68 10.76 6,392,339 +0.06(+0.56%)
Jun 15, 2018 11.07 10.68 10.70 5,742,352 -0.37(-3.34%)
Jun 14, 2018 11.32 11.42 10.98 11.07 3,097,127 -0.21(-1.86%)
Jun 13, 2018 10.81 11.37 10.62 11.28 4,933,282 +0.48(+4.44%)
Jun 12, 2018 10.63 10.84 10.56 10.80 3,530,500 +0.18(+1.69%)
Jun 11, 2018 10.31 10.63 10.29 10.62 3,045,700 +0.33(+3.21%)
Jun 08, 2018 10.49 10.49 10.21 10.29 3,866,869 -0.19(-1.81%)
Jun 07, 2018 10.42 10.55 10.31 10.48 3,103,489 +0.34(+3.35%)
Jun 06, 2018 10.00 10.14 3,933,802 -0.15(-1.46%)
Jun 05, 2018 10.30 10.49 10.13 10.29 4,746,486 -0.10(-0.96%)
Jun 04, 2018 11.46 11.53 10.32 10.39 5,506,524 -1.01(-8.86%)
Jun 01, 2018 11.10 11.48 11.09 11.40 3,361,407 +0.29(+2.61%)
May 31, 2018 11.09 11.45 10.98 11.11 4,323,702 -0.05(-0.45%)
May 30, 2018 10.77 11.17 10.60 11.16 4,980,197 +0.63(+5.98%)
May 29, 2018 10.19 10.53 10.17 10.53 2,513,311 +0.15(+1.45%)
May 25, 2018 10.38 10.38 10.38 0 -0.03(-0.29%)
May 24, 2018 10.43 10.63 10.32 10.41 3,785,049 -0.18(-1.70%)
May 23, 2018 10.64 10.69 10.29 10.59 4,254,272 -0.06(-0.56%)
May 22, 2018 11.16 11.28 10.60 10.65 4,746,500 -0.44(-3.97%)
May 21, 2018 10.76 11.11 10.60 11.09 4,328,690 +0.44(+4.13%)
May 18, 2018 11.13 11.14 10.52 10.65 4,379,012 -0.45(-4.05%)
May 17, 2018 10.94 11.14 10.80 11.10 4,851,599 +0.18(+1.65%)
May 16, 2018 10.63 11.14 10.56 10.92 5,553,598 +0.08(+0.74%)
May 15, 2018 10.59 10.93 10.51 10.84 2,965,009 +0.29(+2.75%)
May 14, 2018 10.42 10.80 10.40 10.55 3,970,847 +0.24(+2.33%)
May 11, 2018 10.40 10.46 10.27 10.31 3,111,384 -0.04(-0.39%)
May 10, 2018 10.62 10.62 10.08 10.35 4,907,944 -0.15(-1.43%)
May 09, 2018 9.600 10.83 9.550 10.50 10,788,633 +1.45(+16.02%)
May 08, 2018 9.100 9.170 8.600 9.050 4,556,750 +0.01(+0.11%)
May 07, 2018 9.090 9.460 8.980 9.040 3,075,390 +0.13(+1.46%)
May 04, 2018 8.720 8.980 8.720 8.910 2,684,366 +0.15(+1.71%)
May 03, 2018 9.170 9.290 8.760 8.760 2,665,677 -0.47(-5.09%)
May 02, 2018 9.240 9.415 9.080 9.230 3,200,126 -0.05(-0.54%)
May 01, 2018 9.290 9.440 9.120 9.280 3,498,646 -0.02(-0.22%)
Apr 30, 2018 9.330 9.440 9.080 9.300 2,853,725 -0.12(-1.27%)
Apr 27, 2018 9.850 9.850 9.420 9.420 2,859,008 -0.28(-2.89%)
Apr 26, 2018 9.160 9.880 9.120 9.700 5,626,850 +0.67(+7.42%)
Apr 25, 2018 8.940 9.090 8.810 9.030 2,945,649 +0.02(+0.22%)
Apr 24, 2018 8.890 9.140 8.870 9.010 3,917,968 +0.09(+1.01%)
Apr 23, 2018 8.750 8.960 8.615 8.920 3,513,121 +0.13(+1.48%)
Apr 20, 2018 9.060 9.070 8.660 8.790 5,483,106 -0.28(-3.09%)
Apr 19, 2018 9.610 9.730 9.060 9.070 6,233,390 -0.42(-4.43%)
Apr 18, 2018 9.450 9.695 9.375 9.490 8,129,135 +0.15(+1.61%)
Apr 17, 2018 9.650 9.715 9.320 9.340 4,938,053 -0.34(-3.51%)
Apr 16, 2018 9.750 9.910 9.560 9.680 2,963,126 -0.04(-0.41%)
Apr 13, 2018 10.01 10.06 9.710 9.720 2,940,025 -0.33(-3.28%)
Apr 12, 2018 10.15 10.18 9.920 10.05 2,234,000 -0.12(-1.18%)
Apr 11, 2018 10.26 10.30 10.05 10.17 3,743,356 -0.11(-1.07%)
Apr 10, 2018 9.910 10.39 9.870 10.28 3,085,434 +0.49(+5.01%)
Apr 09, 2018 9.920 10.04 9.750 9.790 2,345,340 +0.02(+0.20%)
Apr 06, 2018 9.950 10.06 9.520 9.770 3,057,241 -0.25(-2.50%)
Apr 05, 2018 9.610 10.05 9.610 10.02 2,989,162 +0.36(+3.73%)
Apr 04, 2018 9.830 9.830 9.520 9.660 2,828,224 +0.03(+0.31%)
Apr 03, 2018 9.385 9.680 9.130 9.630 3,950,220 +0.43(+4.67%)
Apr 02, 2018 9.880 9.880 8.985 9.200 6,021,017 -0.45(-4.66%)
Mar 29, 2018 9.650 9.650 9.650 0 +0.47(+5.12%)
Mar 28, 2018 9.200 9.330 9.015 9.180 3,582,441 -0.03(-0.33%)
Mar 27, 2018 9.690 9.730 9.180 9.210 3,172,918 -0.42(-4.36%)
Mar 26, 2018 9.590 9.759 9.255 9.630 3,541,228 +0.11(+1.16%)
Mar 23, 2018 9.630 9.950 9.460 9.520 2,226,906 -0.10(-1.04%)
Mar 22, 2018 9.640 9.840 9.350 9.620 2,432,677 -0.20(-2.04%)
Mar 21, 2018 9.540 9.930 9.508 9.820 5,038,670 +0.39(+4.14%)
Mar 20, 2018 9.590 9.680 9.360 9.430 3,662,907 -0.14(-1.46%)
Mar 19, 2018 10.13 10.13 9.510 9.570 4,276,185 -0.68(-6.63%)
Mar 16, 2018 10.21 10.37 10.04 10.25 5,041,821 +0.13(+1.28%)
Mar 15, 2018 10.59 10.89 10.01 10.12 6,342,997 -0.49(-4.62%)
Mar 14, 2018 10.80 10.92 10.58 10.61 3,854,180 -0.18(-1.67%)
Mar 13, 2018 10.75 10.94 10.66 10.79 3,889,571 +0.07(+0.65%)
Mar 12, 2018 10.69 10.81 10.40 10.72 3,676,638 +0.01(+0.09%)
Mar 09, 2018 10.34 10.72 10.25 10.71 4,207,841 +0.54(+5.31%)
Mar 08, 2018 10.30 10.46 10.15 10.17 4,128,377 -0.06(-0.59%)
Mar 07, 2018 10.13 10.23 4,249,500 -0.29(-2.76%)
Mar 06, 2018 10.68 10.71 10.46 10.52 3,627,566 -0.08(-0.75%)
Mar 05, 2018 10.29 10.70 10.25 10.60 4,265,758 +0.18(+1.73%)
Mar 02, 2018 10.05 10.47 9.720 10.42 4,653,757 +0.43(+4.30%)
Mar 01, 2018 9.790 10.24 9.760 9.990 6,336,209 +0.29(+2.99%)
Feb 28, 2018 9.820 10.05 9.670 9.700 5,146,460 -0.08(-0.82%)
Feb 27, 2018 9.880 10.19 9.760 9.780 3,894,617 -0.12(-1.21%)
Feb 26, 2018 10.08 10.12 9.760 9.900 4,195,808 -0.04(-0.40%)
Feb 23, 2018 9.640 9.940 9.610 9.940 5,795,344 +0.34(+3.54%)
Feb 22, 2018 9.600 10,385,928 +1.19(+14.15%)
Feb 21, 2018 8.690 8.850 8.410 8.410 3,713,975 -0.32(-3.67%)
Feb 20, 2018 8.960 8.660 8.730 2,690,983 -0.02(-0.23%)
Feb 16, 2018 8.750 8.750 8.750 0 -0.06(-0.68%)
Feb 15, 2018 8.530 8.940 8.490 8.810 5,418,392 +0.29(+3.40%)
Feb 14, 2018 8.180 8.610 8.110 8.520 5,764,610 +0.23(+2.77%)
Feb 13, 2018 8.440 8.660 8.270 8.290 4,010,343 -0.23(-2.70%)
Feb 12, 2018 8.910 9.135 8.470 8.520 5,537,987 -0.32(-3.62%)
Feb 09, 2018 8.660 8.890 8.310 8.840 7,381,231 +0.29(+3.39%)
Feb 08, 2018 8.740 9.020 8.605 8.550 7,553,543 -0.15(-1.72%)
Feb 07, 2018 9.110 9.420 8.650 8.700 5,955,303 -0.38(-4.19%)
Feb 06, 2018 8.920 9.260 8.820 9.080 5,832,150 -0.19(-2.05%)
Feb 05, 2018 9.340 9.580 9.090 9.270 4,880,916 -0.22(-2.32%)
Feb 02, 2018 9.630 9.750 9.410 9.490 7,075,945 -0.29(-2.97%)
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.