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 (%)
Dec 31, 2015 23.09 24.57 24.57 24.57 2,159,300 +1.49(+6.46%)
Dec 30, 2015 24.23 24.31 22.93 23.08 2,889,219 -1.67(-6.75%)
Dec 29, 2015 24.55 25.14 23.81 24.75 3,493,938 +0.76(+3.17%)
Dec 28, 2015 23.63 24.01 23.31 23.99 2,093,444 -0.09(-0.37%)
Dec 24, 2015 24.37 24.08 24.08 24.08 751,500 -0.18(-0.74%)
Dec 23, 2015 22.12 24.33 22.12 24.26 2,858,412 +2.60(+12.00%)
Dec 22, 2015 21.93 22.30 21.51 21.66 1,894,051 -0.35(-1.59%)
Dec 21, 2015 21.49 22.33 20.80 22.01 3,559,778 +0.53(+2.47%)
Dec 18, 2015 21.34 22.85 21.34 21.48 3,634,432 +0.02(+0.09%)
Dec 17, 2015 21.19 21.60 21.04 21.46 3,964,363 +0.23(+1.08%)
Dec 16, 2015 21.03 22.81 20.73 21.23 2,774,747 +0.21(+1.00%)
Dec 15, 2015 20.53 21.25 20.42 21.02 2,109,014 +0.69(+3.39%)
Dec 14, 2015 21.06 21.40 20.21 20.33 3,181,461 -0.96(-4.51%)
Dec 11, 2015 22.47 22.64 20.86 21.29 2,686,177 -1.43(-6.29%)
Dec 10, 2015 22.31 23.04 22.04 22.72 1,731,047 +0.17(+0.75%)
Dec 09, 2015 22.76 23.52 22.14 22.55 1,721,956 +0.14(+0.62%)
Dec 08, 2015 21.66 22.78 21.44 22.41 1,829,144 +0.45(+2.05%)
Dec 07, 2015 23.74 23.78 21.85 21.96 3,094,920 -2.82(-11.38%)
Dec 04, 2015 24.82 24.92 23.78 24.78 1,904,546 -0.43(-1.71%)
Dec 03, 2015 25.49 26.12 24.91 25.21 1,989,734 +0.07(+0.28%)
Dec 02, 2015 25.34 25.98 24.65 25.14 2,152,583 -0.62(-2.41%)
Dec 01, 2015 25.37 25.96 25.37 25.76 1,744,435 +0.34(+1.34%)
Nov 30, 2015 25.38 26.00 25.22 25.42 1,619,179 +0.18(+0.71%)
Nov 27, 2015 25.49 27.55 25.14 25.24 708,637 -0.53(-2.06%)
Nov 25, 2015 25.58 25.77 25.77 25.77 1,666,200 -0.11(-0.43%)
Nov 24, 2015 25.50 26.03 25.01 25.88 3,123,817 +0.32(+1.25%)
Nov 23, 2015 25.72 25.98 25.27 25.56 2,936,946 -0.28(-1.08%)
Nov 20, 2015 27.67 27.93 25.78 25.84 3,724,265 -1.83(-6.61%)
Nov 19, 2015 28.01 28.62 27.63 27.67 1,797,406 -0.40(-1.43%)
Nov 18, 2015 29.29 29.66 27.33 28.07 2,550,619 -0.86(-2.97%)
Nov 17, 2015 30.47 30.61 28.73 28.93 2,047,486 -1.93(-6.25%)
Nov 16, 2015 29.20 30.89 29.20 30.86 1,610,253 +1.55(+5.29%)
Nov 13, 2015 29.03 30.04 28.41 29.31 1,210,451 +0.28(+0.96%)
Nov 12, 2015 29.45 30.36 28.86 29.03 1,516,988 -1.49(-4.88%)
Nov 11, 2015 32.04 31.53 30.08 30.52 1,486,123 -1.01(-3.20%)
Nov 10, 2015 31.46 32.18 31.09 31.53 1,699,218 +0.15(+0.48%)
Nov 09, 2015 30.53 31.70 30.53 31.38 1,494,183 +1.05(+3.46%)
Nov 06, 2015 30.11 31.67 29.83 30.33 1,843,493 -0.16(-0.52%)
Nov 05, 2015 29.84 32.11 28.58 30.49 4,027,425 -0.89(-2.84%)
Nov 04, 2015 30.76 32.22 30.42 31.38 2,106,785 +0.62(+2.02%)
Nov 03, 2015 30.82 31.84 30.38 30.76 2,479,034 +0.43(+1.42%)
Nov 02, 2015 30.17 31.11 29.90 30.33 2,138,611 -0.14(-0.46%)
Oct 30, 2015 30.56 30.93 29.45 30.47 1,431,918 -0.23(-0.75%)
Oct 29, 2015 30.82 31.85 30.57 30.70 1,071,001 -0.07(-0.23%)
Oct 28, 2015 30.02 31.00 29.26 30.77 1,816,423 +1.15(+3.88%)
Oct 27, 2015 29.49 30.33 29.20 29.62 2,132,091 -0.33(-1.10%)
Oct 26, 2015 30.69 30.92 29.83 29.95 2,366,824 -1.01(-3.26%)
Oct 23, 2015 31.46 32.42 30.34 30.96 1,802,781 -0.76(-2.40%)
Oct 22, 2015 32.79 32.95 31.28 31.72 1,808,050 -0.75(-2.31%)
Oct 21, 2015 34.25 34.44 32.42 32.47 1,278,904 -1.61(-4.72%)
Oct 20, 2015 33.88 34.49 33.35 34.08 1,040,246 +0.31(+0.92%)
Oct 19, 2015 34.32 34.56 33.35 33.77 1,273,985 -1.07(-3.07%)
Oct 16, 2015 35.61 35.99 34.58 34.84 1,327,947 -0.72(-2.02%)
Oct 15, 2015 35.17 36.12 34.19 35.56 1,625,070 -0.01(-0.03%)
Oct 14, 2015 34.25 35.61 33.97 35.57 1,345,025 +1.41(+4.13%)
Oct 13, 2015 34.20 35.29 33.74 34.16 1,056,574 -0.66(-1.90%)
Oct 12, 2015 35.27 35.40 33.82 34.82 1,345,640 -0.32(-0.91%)
Oct 09, 2015 35.20 35.37 33.94 35.14 1,343,463 +0.20(+0.57%)
Oct 08, 2015 33.71 35.11 33.32 34.94 1,439,569 +1.05(+3.10%)
Oct 07, 2015 34.77 35.44 33.21 33.89 1,645,963 -0.33(-0.96%)
Oct 06, 2015 32.37 34.26 32.15 34.22 2,279,035 +1.94(+6.01%)
Oct 05, 2015 31.46 32.42 31.40 32.28 1,309,364 +1.23(+3.96%)
Oct 02, 2015 29.20 31.14 29.01 31.05 2,017,512 +1.43(+4.83%)
Oct 01, 2015 30.17 30.64 29.37 29.62 1,241,082 -0.06(-0.20%)
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%)
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.