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

Natural Gas -3X Inverse ETN Velocityshares (NY: DGAZ )

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 (%)
May 31, 2018 23.03 23.04 21.65 22.44 9,871,418 -1.54(-6.42%)
May 30, 2018 24.30 24.43 23.86 23.98 3,888,793 +0.27(+1.14%)
May 29, 2018 23.79 24.58 23.62 23.71 9,277,814 +1.35(+6.04%)
May 25, 2018 22.36 22.36 22.36 0 +0.13(+0.58%)
May 24, 2018 22.68 22.85 22.08 22.23 5,002,287 -0.26(-1.16%)
May 23, 2018 22.67 22.76 22.12 22.49 7,243,187 -0.62(-2.68%)
May 22, 2018 24.06 24.26 22.86 23.11 7,684,081 -1.90(-7.60%)
May 21, 2018 24.78 25.35 24.60 25.01 3,820,150 +0.20(+0.81%)
May 18, 2018 24.51 24.83 24.01 24.81 4,155,387 +0.20(+0.81%)
May 17, 2018 26.21 26.36 24.31 24.61 7,895,391 -1.21(-4.69%)
May 16, 2018 25.56 25.90 25.38 25.82 3,320,138 +0.49(+1.93%)
May 15, 2018 24.79 25.54 24.72 25.33 5,378,436 +0.09(+0.36%)
May 14, 2018 26.16 26.18 25.06 25.24 5,423,299 -0.70(-2.70%)
May 11, 2018 26.20 26.51 25.86 25.94 4,454,904 -0.20(-0.77%)
May 10, 2018 27.33 27.70 25.82 26.14 8,833,350 -2.01(-7.14%)
May 09, 2018 28.24 28.38 27.60 28.15 1,568,049 +0.06(+0.21%)
May 08, 2018 28.04 29.00 27.77 28.09 2,584,216 -0.08(-0.28%)
May 07, 2018 27.58 28.32 27.25 28.17 3,094,512 -0.55(-1.92%)
May 04, 2018 28.35 29.19 28.19 28.72 2,921,808 +0.52(+1.84%)
May 03, 2018 28.45 29.20 28.19 28.20 4,592,557 +0.66(+2.40%)
May 02, 2018 27.26 27.83 27.10 27.54 3,679,167 +1.24(+4.71%)
May 01, 2018 26.18 27.07 25.86 26.30 5,024,693 -1.06(-3.87%)
Apr 30, 2018 28.04 28.43 27.27 27.36 4,716,666 +0.19(+0.70%)
Apr 27, 2018 26.69 27.27 26.59 27.17 4,678,140 +1.46(+5.68%)
Apr 26, 2018 26.22 26.29 25.28 25.71 6,223,669 -0.41(-1.57%)
Apr 25, 2018 26.54 26.92 26.10 26.12 3,801,744 -0.06(-0.23%)
Apr 24, 2018 26.75 26.86 26.08 26.18 4,967,005 -1.03(-3.79%)
Apr 23, 2018 27.81 27.81 26.98 27.21 2,357,070 -0.29(-1.05%)
Apr 20, 2018 29.03 29.12 27.32 27.50 4,008,181 -1.90(-6.46%)
Apr 19, 2018 29.08 29.89 27.83 29.40 5,413,222 +1.93(+7.03%)
Apr 18, 2018 26.67 27.83 26.20 27.47 4,350,534 -0.16(-0.58%)
Apr 17, 2018 27.43 27.70 26.99 27.63 2,334,830 +0.36(+1.32%)
Apr 16, 2018 27.06 27.37 26.57 27.27 2,914,252 -0.49(-1.77%)
Apr 13, 2018 27.74 27.98 27.10 27.76 4,516,979 -1.46(-5.00%)
Apr 12, 2018 29.33 30.03 28.98 29.22 2,085,272 -0.50(-1.68%)
Apr 11, 2018 29.37 29.86 29.13 29.72 1,485,544 -0.32(-1.07%)
Apr 10, 2018 29.98 30.48 29.78 30.04 1,906,143 +1.23(+4.27%)
Apr 09, 2018 29.14 30.60 28.65 28.81 2,312,906 +0.00(+0.00%)
Apr 06, 2018 28.62 28.94 28.43 28.81 1,417,266 -0.62(-2.11%)
Apr 05, 2018 28.81 30.05 28.56 29.43 2,125,920 +0.90(+3.15%)
Apr 04, 2018 27.90 28.76 27.33 28.53 2,488,176 -0.35(-1.21%)
Apr 03, 2018 29.17 29.29 28.57 28.88 1,623,608 -0.77(-2.60%)
Apr 02, 2018 29.54 30.32 29.27 29.65 2,637,616 +1.92(+6.92%)
Mar 29, 2018 27.73 27.73 27.73 0 -1.02(-3.55%)
Mar 28, 2018 28.86 29.17 28.55 28.75 1,463,696 +0.28(+0.98%)
Mar 27, 2018 29.32 30.04 28.20 28.47 2,453,411 -1.41(-4.72%)
Mar 26, 2018 30.54 30.75 29.61 29.88 1,974,746 -1.45(-4.63%)
Mar 23, 2018 31.43 31.46 30.47 31.33 1,977,752 +0.73(+2.39%)
Mar 22, 2018 29.88 30.61 29.11 30.60 2,165,975 +0.77(+2.58%)
Mar 21, 2018 28.54 30.16 28.25 29.83 1,927,523 +0.93(+3.22%)
Mar 20, 2018 29.11 29.59 28.35 28.90 1,914,467 -0.62(-2.10%)
Mar 19, 2018 29.72 29.94 29.42 29.52 1,695,054 +1.29(+4.57%)
Mar 16, 2018 28.85 28.98 28.14 28.23 1,601,812 -0.33(-1.16%)
Mar 15, 2018 26.95 29.12 26.90 28.56 2,648,005 +1.48(+5.47%)
Mar 14, 2018 27.46 27.86 27.05 27.08 2,626,595 +1.26(+4.88%)
Mar 13, 2018 25.87 26.25 25.71 25.82 2,082,842 -0.13(-0.50%)
Mar 12, 2018 26.06 26.85 25.40 25.95 3,674,293 -1.54(-5.60%)
Mar 09, 2018 27.39 27.59 27.02 27.49 2,168,821 +0.61(+2.27%)
Mar 08, 2018 26.20 27.23 26.13 26.88 2,645,137 +0.98(+3.78%)
Mar 07, 2018 26.37 25.82 25.90 2,749,217 -0.90(-3.36%)
Mar 06, 2018 27.30 27.74 26.76 26.80 3,088,473 -1.53(-5.40%)
Mar 05, 2018 28.34 28.93 28.03 28.33 2,494,049 +0.13(+0.46%)
Mar 02, 2018 28.39 28.70 28.02 28.20 1,927,656 -0.50(-1.74%)
Mar 01, 2018 28.81 29.50 27.51 28.70 3,656,667 -0.70(-2.38%)
Feb 28, 2018 28.65 29.69 28.27 29.40 2,307,609 +0.53(+1.84%)
Feb 27, 2018 29.98 29.98 28.48 28.87 2,491,050 -0.06(-0.21%)
Feb 26, 2018 28.61 30.43 28.53 28.93 2,863,442 -0.64(-2.16%)
Feb 23, 2018 30.26 30.90 29.45 29.57 2,957,793 -0.31(-1.04%)
Feb 22, 2018 29.40 30.11 28.89 29.88 2,399,336 +0.61(+2.08%)
Feb 21, 2018 29.06 29.75 28.48 29.27 3,010,966 -0.54(-1.81%)
Feb 20, 2018 29.85 30.40 29.41 29.81 3,331,695 -2.07(-6.49%)
Feb 16, 2018 31.88 31.88 31.88 0 +0.71(+2.28%)
Feb 15, 2018 31.85 32.22 30.43 31.17 3,310,335 +0.57(+1.86%)
Feb 14, 2018 32.10 32.24 30.33 30.60 3,285,010 -0.29(-0.94%)
Feb 13, 2018 30.85 31.40 29.94 30.89 4,845,062 -1.54(-4.75%)
Feb 12, 2018 32.76 32.92 31.96 32.43 3,399,204 +1.29(+4.14%)
Feb 09, 2018 30.61 32.29 30.44 31.14 5,898,368 +2.37(+8.24%)
Feb 08, 2018 27.77 29.08 26.92 28.77 5,850,052 +0.09(+0.31%)
Feb 07, 2018 28.34 28.95 27.63 28.68 7,510,190 +1.82(+6.78%)
Feb 06, 2018 28.35 28.40 26.63 26.86 6,797,981 -0.31(-1.14%)
Feb 05, 2018 25.94 27.50 25.82 27.17 12,347,055 +3.01(+12.46%)
Feb 02, 2018 24.49 24.81 23.87 24.16 9,802,325 +0.41(+1.73%)
Feb 01, 2018 23.30 24.82 22.96 23.75 24,716,200 +1.75(+7.95%)
Jan 31, 2018 20.45 22.14 20.30 22.00 27,693,768 +3.55(+19.24%)
Jan 30, 2018 17.91 18.59 17.14 18.45 18,277,260 +0.11(+0.60%)
Jan 29, 2018 19.95 20.00 18.22 18.34 18,942,142 -0.12(-0.65%)
Jan 26, 2018 18.57 18.75 18.02 18.46 21,959,788 -1.32(-6.67%)
Jan 25, 2018 19.58 20.29 18.52 19.78 23,671,000 -1.14(-5.45%)
Jan 24, 2018 20.15 21.34 19.19 20.92 19,043,736 +0.48(+2.35%)
Jan 23, 2018 21.34 21.78 19.27 20.44 25,084,028 -2.99(-12.76%)
Jan 22, 2018 24.06 24.21 23.38 23.43 9,498,956 +0.01(+0.04%)
Jan 19, 2018 22.93 23.81 22.23 23.42 11,969,174 +1.03(+4.60%)
Jan 18, 2018 22.17 24.20 22.07 22.39 15,927,209 +0.70(+3.23%)
Jan 17, 2018 22.21 22.75 21.38 21.69 15,403,379 -1.81(-7.70%)
Jan 16, 2018 24.00 24.81 22.84 23.50 12,068,083 +0.72(+3.16%)
Jan 12, 2018 22.78 22.78 22.78 0 -1.87(-7.59%)
Jan 11, 2018 25.63 26.68 24.30 24.65 17,145,242 -3.64(-12.87%)
Jan 10, 2018 26.77 29.29 26.31 28.29 6,711,053 +1.32(+4.89%)
Jan 09, 2018 29.90 30.78 26.57 26.97 7,483,572 -3.91(-12.66%)
Jan 08, 2018 30.68 32.11 29.91 30.88 6,644,547 -0.93(-2.92%)
Jan 05, 2018 32.15 32.60 31.33 31.81 7,539,620 +2.43(+8.27%)
Jan 04, 2018 26.04 30.24 25.16 29.38 10,227,876 +3.20(+12.22%)
Jan 03, 2018 25.91 27.09 25.58 26.18 5,837,416 +1.02(+4.05%)
Jan 02, 2018 24.65 27.14 24.50 25.16 9,963,435 -2.34(-8.51%)
Dec 29, 2017 27.50 27.50 27.50 0 -1.09(-3.81%)
Dec 28, 2017 30.47 30.82 27.63 28.59 10,076,462 -7.22(-20.16%)
Dec 27, 2017 35.55 37.10 35.21 35.81 3,749,922 -4.12(-10.32%)
Dec 26, 2017 38.89 40.28 37.40 39.93 2,688,727 +0.93(+2.38%)
Dec 22, 2017 40.45 40.66 38.82 39.00 2,074,856 -2.95(-7.03%)
Dec 21, 2017 41.30 42.92 39.48 41.95 2,796,450 +1.79(+4.46%)
Dec 20, 2017 38.44 41.47 38.41 40.16 1,725,239 +3.06(+8.25%)
Dec 19, 2017 35.98 38.10 34.96 37.10 2,344,000 +1.12(+3.11%)
Dec 18, 2017 35.89 36.33 34.11 35.98 2,506,946 -4.92(-12.03%)
Dec 15, 2017 38.58 42.74 38.21 40.90 3,096,653 +2.69(+7.04%)
Dec 14, 2017 38.29 40.28 37.60 38.21 2,110,423 +0.24(+0.63%)
Dec 13, 2017 37.80 39.88 35.95 37.97 2,326,394 -0.27(-0.71%)
Dec 12, 2017 33.54 38.99 33.38 38.24 2,805,025 +3.75(+10.87%)
Dec 11, 2017 33.69 34.70 33.07 34.49 2,494,073 -1.01(-2.85%)
Dec 08, 2017 34.90 36.22 34.73 35.50 2,412,647 -0.34(-0.95%)
Dec 07, 2017 33.94 36.56 33.89 35.84 3,003,113 +4.48(+14.29%)
Dec 06, 2017 30.38 32.14 30.33 31.36 2,718,734 +0.11(+0.35%)
Dec 05, 2017 31.55 32.31 30.66 31.25 5,396,030 +1.99(+6.80%)
Dec 04, 2017 27.67 30.08 27.67 29.26 5,413,609 +2.21(+8.17%)
Dec 01, 2017 26.44 27.28 25.81 27.05 3,825,739 -0.56(-2.03%)
Nov 30, 2017 26.68 28.57 26.53 27.61 7,043,964 +2.93(+11.87%)
Nov 29, 2017 23.90 25.15 23.87 24.68 5,226,388 -1.12(-4.34%)
Nov 28, 2017 26.86 26.92 25.12 25.80 4,585,532 -2.91(-10.14%)
Nov 27, 2017 29.77 30.05 28.37 28.71 3,239,748 -3.42(-10.64%)
Nov 24, 2017 30.09 32.70 30.01 32.13 3,689,238 +3.81(+13.45%)
Nov 22, 2017 28.18 28.55 27.62 28.32 3,759,682 +1.31(+4.85%)
Nov 21, 2017 26.39 27.14 25.87 27.01 2,617,732 +0.60(+2.27%)
Nov 20, 2017 26.41 26.60 25.76 26.41 4,213,589 +1.85(+7.53%)
Nov 17, 2017 25.20 25.65 24.42 24.56 3,897,056 -1.07(-4.17%)
Nov 16, 2017 24.90 26.18 24.86 25.63 5,020,715 +0.21(+0.83%)
Nov 15, 2017 24.51 26.04 23.90 25.42 5,464,408 +0.06(+0.24%)
Nov 14, 2017 25.51 25.70 24.70 25.36 6,885,240 +1.36(+5.67%)
Nov 13, 2017 23.54 24.38 22.36 24.00 7,310,973 +1.36(+6.01%)
Nov 10, 2017 22.95 23.38 22.54 22.64 5,267,394 -0.06(-0.26%)
Nov 09, 2017 22.75 23.68 22.59 22.70 8,064,851 -1.17(-4.90%)
Nov 08, 2017 23.40 23.95 23.19 23.87 4,804,696 -0.07(-0.29%)
Nov 07, 2017 24.83 25.22 23.42 23.94 4,698,839 -0.98(-3.93%)
Nov 06, 2017 26.14 26.38 24.17 24.92 6,777,507 -3.78(-13.17%)
Nov 03, 2017 28.90 29.30 28.33 28.70 3,017,561 -1.45(-4.81%)
Nov 02, 2017 30.89 31.19 29.51 30.15 3,436,961 -1.11(-3.55%)
Nov 01, 2017 32.75 32.77 31.17 31.26 1,793,231 +0.19(+0.61%)
Oct 31, 2017 30.16 31.88 30.12 31.07 3,627,326 +2.19(+7.58%)
Oct 30, 2017 29.25 29.52 28.22 28.88 2,617,835 -0.38(-1.30%)
Oct 27, 2017 29.10 29.94 28.95 29.26 4,368,063 +2.15(+7.93%)
Oct 26, 2017 27.09 27.33 26.47 27.11 2,816,872 +1.05(+4.03%)
Oct 25, 2017 26.06 26.47 25.38 26.06 3,083,682 +1.30(+5.25%)
Oct 24, 2017 25.00 25.51 24.75 24.76 3,645,497 -0.29(-1.16%)
Oct 23, 2017 24.54 25.22 24.20 25.05 6,425,292 -0.97(-3.73%)
Oct 20, 2017 26.27 26.64 25.31 26.02 3,265,389 -0.08(-0.31%)
Oct 19, 2017 26.90 28.29 25.71 26.10 4,613,697 -0.30(-1.14%)
Oct 18, 2017 26.41 27.03 26.31 26.40 3,516,586 +0.30(+1.15%)
Oct 17, 2017 24.68 26.10 24.05 26.10 4,691,751 +0.54(+2.11%)
Oct 16, 2017 26.43 26.58 25.33 25.56 4,457,172 +0.84(+3.40%)
Oct 13, 2017 24.34 25.05 24.12 24.72 4,206,203 -0.36(-1.44%)
Oct 12, 2017 26.10 26.25 24.51 25.08 7,972,911 -1.89(-7.01%)
Oct 11, 2017 25.61 27.40 25.55 26.97 3,549,722 -0.32(-1.17%)
Oct 10, 2017 27.69 27.86 27.12 27.29 2,204,166 -1.47(-5.11%)
Oct 09, 2017 27.87 28.97 27.78 28.76 1,822,326 +0.91(+3.27%)
Oct 06, 2017 26.87 28.13 26.78 27.85 2,572,958 +0.87(+3.22%)
Oct 05, 2017 25.50 27.10 24.60 26.98 3,695,886 +1.03(+3.97%)
Oct 04, 2017 25.58 26.23 25.26 25.95 3,061,036 -1.03(-3.82%)
Oct 03, 2017 27.00 27.28 26.35 26.98 1,922,491 +0.66(+2.51%)
Oct 02, 2017 26.00 27.21 26.00 26.32 4,335,484 +2.20(+9.12%)
Sep 29, 2017 24.48 24.57 23.84 24.12 2,998,808 +0.17(+0.71%)
Sep 28, 2017 23.75 24.49 22.70 23.95 4,967,600 +0.84(+3.63%)
Sep 27, 2017 23.40 23.11 3,558,313 -1.65(-6.66%)
Sep 26, 2017 24.30 25.26 24.28 24.76 2,181,735 -0.05(-0.20%)
Sep 25, 2017 24.55 25.13 24.15 24.81 3,651,812 +0.55(+2.27%)
Sep 22, 2017 24.17 24.33 23.76 24.26 4,134,096 +0.11(+0.46%)
Sep 21, 2017 22.72 24.54 22.72 24.15 10,781,674 +2.42(+11.14%)
Sep 20, 2017 20.90 21.82 20.70 21.73 4,720,890 +0.61(+2.89%)
Sep 19, 2017 20.64 21.21 20.53 21.12 3,968,262 +0.48(+2.33%)
Sep 18, 2017 21.17 21.35 20.46 20.64 8,571,752 -2.29(-9.99%)
Sep 15, 2017 23.10 23.51 22.74 22.93 5,215,865 +0.62(+2.78%)
Sep 14, 2017 22.86 23.01 21.58 22.31 7,515,489 -0.36(-1.59%)
Sep 13, 2017 22.49 22.76 22.05 22.67 7,523,670 -1.09(-4.59%)
Sep 12, 2017 23.35 23.89 22.68 23.76 6,324,985 -1.31(-5.23%)
Sep 11, 2017 25.34 25.72 24.90 25.07 1,849,774 -1.19(-4.53%)
Sep 08, 2017 25.58 26.68 25.45 26.26 3,803,758 +1.88(+7.71%)
Sep 07, 2017 23.59 24.64 23.53 24.38 3,795,581 +0.63(+2.65%)
Sep 06, 2017 23.52 24.37 23.37 23.75 2,645,297 -0.73(-2.98%)
Sep 05, 2017 24.52 24.66 24.16 24.48 3,175,841 +1.80(+7.94%)
Sep 01, 2017 23.78 23.92 22.10 22.68 6,042,891 -0.85(-3.61%)
Aug 31, 2017 26.35 26.41 23.05 23.53 6,232,210 -2.19(-8.51%)
Aug 30, 2017 25.76 26.03 25.46 25.72 2,073,291 +0.82(+3.29%)
Aug 29, 2017 24.80 25.67 24.60 24.90 2,056,068 -0.30(-1.19%)
Aug 28, 2017 27.01 27.12 24.27 25.20 2,796,964 -0.88(-3.37%)
Aug 25, 2017 25.69 26.48 25.60 26.08 3,298,623 +1.28(+5.16%)
Aug 24, 2017 24.85 25.22 24.03 24.80 3,887,364 -0.58(-2.29%)
Aug 23, 2017 25.70 26.05 25.12 25.38 1,933,628 +0.22(+0.87%)
Aug 22, 2017 24.01 25.53 23.60 25.16 3,262,367 +0.58(+2.36%)
Aug 21, 2017 26.53 26.78 24.01 24.58 3,500,657 -1.53(-5.86%)
Aug 18, 2017 25.97 26.45 25.71 26.11 1,989,291 +0.44(+1.71%)
Aug 17, 2017 26.70 27.43 25.15 25.67 4,680,300 -0.70(-2.65%)
Aug 16, 2017 26.41 26.68 25.52 26.37 2,271,773 +0.90(+3.53%)
Aug 15, 2017 25.23 25.62 24.87 25.47 2,029,221 +0.63(+2.54%)
Aug 14, 2017 24.32 25.72 24.32 24.84 3,485,769 +0.43(+1.76%)
Aug 11, 2017 24.35 24.53 24.10 24.41 2,104,819 +0.06(+0.25%)
Aug 10, 2017 26.45 26.86 23.93 24.35 6,427,258 -2.72(-10.05%)
Aug 09, 2017 27.45 27.65 26.51 27.07 3,505,914 -1.97(-6.78%)
Aug 08, 2017 29.63 29.99 28.62 29.04 1,809,231 -0.35(-1.19%)
Aug 07, 2017 30.00 30.05 29.09 29.39 2,385,385 -0.62(-2.07%)
Aug 04, 2017 29.81 30.51 29.62 30.01 1,916,011 +0.29(+0.98%)
Aug 03, 2017 28.65 29.74 28.08 29.72 3,130,334 +0.60(+2.06%)
Aug 02, 2017 29.08 29.29 28.34 29.12 1,966,583 +0.19(+0.66%)
Aug 01, 2017 30.21 30.74 28.68 28.93 2,993,194 +0.08(+0.28%)
Jul 31, 2017 28.03 30.08 27.96 28.85 4,815,805 +3.09(+12.00%)
Jul 28, 2017 25.05 25.96 24.77 25.76 2,455,446 +0.48(+1.90%)
Jul 27, 2017 26.40 26.58 24.55 25.28 4,781,942 -1.17(-4.42%)
Jul 26, 2017 26.51 27.43 26.40 26.45 1,739,156 +0.22(+0.84%)
Jul 25, 2017 26.44 26.77 26.08 26.23 2,504,355 -1.26(-4.58%)
Jul 24, 2017 26.41 27.98 26.03 27.49 3,447,555 +1.69(+6.55%)
Jul 21, 2017 24.21 26.37 24.09 25.80 5,504,291 +1.76(+7.32%)
Jul 20, 2017 22.94 24.42 22.38 24.04 4,561,885 +0.76(+3.26%)
Jul 19, 2017 23.00 23.44 22.72 23.28 3,061,586 +0.08(+0.34%)
Jul 18, 2017 23.05 23.67 22.85 23.20 4,357,635 -1.24(-5.07%)
Jul 17, 2017 24.61 25.05 23.87 24.44 3,567,083 -1.07(-4.19%)
Jul 14, 2017 26.16 26.25 25.10 25.51 2,068,437 -0.32(-1.24%)
Jul 13, 2017 26.20 26.28 24.57 25.83 3,817,746 +0.69(+2.74%)
Jul 12, 2017 25.22 25.78 24.69 25.14 2,594,401 +0.79(+3.24%)
Jul 11, 2017 25.71 25.71 23.80 24.35 4,910,218 -3.13(-11.39%)
Jul 10, 2017 27.17 27.69 26.69 27.48 3,205,317 -1.82(-6.21%)
Jul 07, 2017 26.97 29.67 26.92 29.30 4,883,342 +0.89(+3.13%)
Jul 06, 2017 29.10 29.25 28.32 28.41 2,369,755 -1.12(-3.79%)
Jul 05, 2017 28.17 30.21 28.02 29.53 3,972,621 +3.29(+12.54%)
Jul 03, 2017 25.18 26.84 24.51 26.24 2,167,948 +1.23(+4.92%)
Jun 30, 2017 25.30 26.35 24.74 25.01 2,665,954 +0.52(+2.12%)
Jun 29, 2017 23.64 24.85 22.92 24.49 2,247,137 +0.67(+2.81%)
Jun 28, 2017 23.50 23.88 23.26 23.82 1,804,972 -0.62(-2.54%)
Jun 27, 2017 24.66 24.87 23.80 24.44 2,005,895 +0.15(+0.62%)
Jun 26, 2017 24.90 25.50 24.06 24.29 2,809,288 -3.03(-11.09%)
Jun 23, 2017 27.56 27.69 27.04 27.32 3,531,866 -0.95(-3.36%)
Jun 22, 2017 28.07 29.44 26.47 28.27 2,757,006 -0.07(-0.25%)
Jun 21, 2017 27.44 28.84 27.03 28.34 2,122,880 +0.17(+0.60%)
Jun 20, 2017 28.37 28.54 27.77 28.17 1,478,864 -0.13(-0.46%)
Jun 19, 2017 28.12 28.42 27.69 28.30 3,735,197 +3.09(+12.26%)
Jun 16, 2017 24.78 25.26 24.35 25.21 1,861,577 +0.63(+2.56%)
Jun 15, 2017 27.91 28.20 24.23 24.58 4,924,574 -3.33(-11.93%)
Jun 14, 2017 27.74 28.09 26.49 27.91 2,965,769 +0.81(+2.99%)
Jun 13, 2017 25.46 27.30 25.44 27.10 4,241,259 +1.25(+4.84%)
Jun 12, 2017 24.37 25.94 24.20 25.85 2,271,855 +0.81(+3.23%)
Jun 09, 2017 25.02 25.26 24.67 25.04 2,016,648 -0.16(-0.63%)
Jun 08, 2017 25.24 26.48 24.30 25.20 4,395,219 -0.32(-1.25%)
Jun 07, 2017 24.03 25.73 23.97 25.52 2,846,737 +0.73(+2.94%)
Jun 06, 2017 25.03 25.62 24.68 24.79 3,262,672 -1.70(-6.42%)
Jun 05, 2017 26.17 26.84 25.50 26.49 3,964,732 +0.56(+2.16%)
Jun 02, 2017 25.47 26.28 25.21 25.93 2,951,848 +1.06(+4.26%)
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.