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

Gogo Inc (NQ: GOGO )

9.140 +0.350 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Aug 31, 2016 12.05 12.80 11.83 12.23 2,123,214 +0.14(+1.16%)
Aug 30, 2016 11.80 12.21 11.80 12.09 893,451 +0.28(+2.37%)
Aug 29, 2016 11.65 11.94 11.53 11.81 805,940 +0.15(+1.29%)
Aug 26, 2016 11.56 11.91 11.44 11.66 685,607 +0.06(+0.52%)
Aug 25, 2016 11.78 11.86 11.50 11.60 705,882 -0.09(-0.77%)
Aug 24, 2016 11.83 12.06 11.64 11.69 1,204,452 -0.20(-1.68%)
Aug 23, 2016 11.77 11.97 11.71 11.89 577,942 +0.16(+1.36%)
Aug 22, 2016 11.64 11.75 11.45 11.73 702,473 +0.03(+0.26%)
Aug 19, 2016 11.72 11.82 11.62 11.70 558,314 -0.09(-0.76%)
Aug 18, 2016 11.75 11.95 11.48 11.79 842,619 +0.08(+0.68%)
Aug 17, 2016 11.87 11.90 11.63 11.71 712,787 -0.08(-0.68%)
Aug 16, 2016 11.72 11.92 11.48 11.79 1,111,463 +0.10(+0.86%)
Aug 15, 2016 11.45 11.84 11.30 11.69 1,859,097 +0.51(+4.56%)
Aug 12, 2016 11.31 11.35 11.12 11.18 1,132,986 -0.19(-1.67%)
Aug 11, 2016 11.38 11.55 11.32 11.37 1,560,682 +0.09(+0.80%)
Aug 10, 2016 11.26 11.40 11.09 11.28 1,388,375 -0.04(-0.35%)
Aug 09, 2016 10.58 11.40 10.51 11.32 2,719,534 +0.69(+6.49%)
Aug 08, 2016 10.20 11.10 10.15 10.63 1,999,404 +0.35(+3.40%)
Aug 05, 2016 9.750 10.44 9.580 10.28 2,354,005 +0.52(+5.33%)
Aug 04, 2016 8.990 9.840 8.880 9.760 4,203,414 +1.34(+15.91%)
Aug 03, 2016 8.470 8.570 8.280 8.420 1,289,834 -0.08(-0.94%)
Aug 02, 2016 8.410 8.570 8.270 8.500 1,490,623 +0.05(+0.59%)
Aug 01, 2016 8.450 8.550 8.260 8.450 879,008 +0.04(+0.48%)
Jul 29, 2016 8.400 8.470 8.200 8.410 984,678 +0.01(+0.12%)
Jul 28, 2016 8.370 8.480 8.203 8.400 753,013 +0.03(+0.36%)
Jul 27, 2016 8.450 8.600 8.260 8.370 1,088,812 -0.09(-1.06%)
Jul 26, 2016 8.290 8.540 8.270 8.460 825,636 +0.14(+1.68%)
Jul 25, 2016 8.320 8.410 8.220 8.320 346,258 -0.01(-0.12%)
Jul 22, 2016 8.330 8.410 8.250 8.330 411,542 +0.01(+0.12%)
Jul 21, 2016 8.510 8.720 8.290 8.320 723,156 -0.25(-2.92%)
Jul 20, 2016 8.330 8.610 8.210 8.570 971,159 +0.31(+3.75%)
Jul 19, 2016 8.570 8.600 8.250 8.260 703,347 -0.28(-3.28%)
Jul 18, 2016 8.750 8.850 8.440 8.540 1,193,512 -0.30(-3.39%)
Jul 15, 2016 8.810 8.890 8.710 8.840 512,605 +0.07(+0.80%)
Jul 14, 2016 8.850 9.000 8.640 8.770 902,254 -0.02(-0.23%)
Jul 13, 2016 8.990 9.020 8.760 8.790 1,132,921 -0.13(-1.46%)
Jul 12, 2016 8.800 9.020 8.680 8.920 1,612,990 +0.25(+2.88%)
Jul 11, 2016 8.760 8.830 8.640 8.670 1,037,245 +0.07(+0.81%)
Jul 08, 2016 8.550 8.400 8.400 8.600 1,117,706 +0.20(+2.38%)
Jul 07, 2016 8.440 8.660 8.260 8.400 948,054 +0.00(+0.00%)
Jul 05, 2016 8.760 8.760 8.304 8.400 999,151 -0.36(-4.11%)
Jul 01, 2016 8.440 8.760 8.760 8.760 903,000 +0.37(+4.41%)
Jun 30, 2016 8.280 8.430 8.160 8.390 992,680 +0.16(+1.94%)
Jun 29, 2016 8.130 8.250 7.990 8.230 2,216,558 +0.24(+3.00%)
Jun 28, 2016 7.950 8.290 7.900 7.990 1,829,532 +0.13(+1.65%)
Jun 27, 2016 8.260 8.345 7.800 7.860 1,566,253 -0.51(-6.09%)
Jun 24, 2016 8.400 8.595 8.290 8.370 1,455,817 -0.51(-5.74%)
Jun 23, 2016 8.380 9.000 8.375 8.880 1,898,845 +0.58(+6.99%)
Jun 22, 2016 8.330 8.480 8.160 8.300 1,083,227 +0.02(+0.24%)
Jun 21, 2016 8.430 8.460 8.230 8.280 647,470 -0.12(-1.43%)
Jun 20, 2016 8.390 8.570 8.250 8.400 898,374 +0.16(+1.94%)
Jun 17, 2016 8.260 8.630 8.210 8.240 1,464,320 +0.01(+0.12%)
Jun 16, 2016 8.300 8.440 8.080 8.230 1,532,024 -0.22(-2.60%)
Jun 15, 2016 8.510 8.740 8.200 8.450 1,869,232 -0.15(-1.74%)
Jun 14, 2016 8.720 9.010 8.510 8.600 1,374,684 -0.21(-2.38%)
Jun 13, 2016 8.990 9.020 8.740 8.810 1,236,630 -0.16(-1.78%)
Jun 10, 2016 9.450 9.450 8.900 8.970 1,361,655 -0.54(-5.68%)
Jun 09, 2016 9.730 9.775 9.350 9.510 1,762,053 -0.28(-2.86%)
Jun 08, 2016 9.600 9.880 9.500 9.790 1,506,838 +0.20(+2.09%)
Jun 07, 2016 9.260 9.670 9.200 9.590 2,321,317 +0.41(+4.47%)
Jun 06, 2016 9.260 9.430 9.100 9.180 2,304,665 -0.11(-1.18%)
Jun 03, 2016 10.40 11.16 9.260 9.290 11,946,846 -1.78(-16.08%)
Jun 02, 2016 10.79 11.20 10.79 11.07 1,139,153 +0.25(+2.31%)
Jun 01, 2016 11.11 11.15 10.61 10.82 2,760,748 -0.42(-3.74%)
May 31, 2016 11.29 11.47 11.14 11.24 1,213,718 +0.04(+0.36%)
May 27, 2016 11.15 11.20 11.20 11.20 2,044,900 -0.01(-0.09%)
May 26, 2016 9.680 11.75 9.590 11.21 9,271,211 +1.58(+16.35%)
May 25, 2016 9.610 9.710 9.484 9.635 914,051 +0.04(+0.36%)
May 24, 2016 10.01 10.17 9.500 9.600 1,863,810 -0.36(-3.61%)
May 23, 2016 9.670 10.11 9.630 9.960 2,268,243 +0.22(+2.26%)
May 20, 2016 9.510 9.790 9.385 9.740 659,016 +0.24(+2.53%)
May 19, 2016 9.560 9.740 9.380 9.500 1,221,863 -0.17(-1.76%)
May 18, 2016 9.460 9.700 9.415 9.670 1,075,773 +0.12(+1.26%)
May 17, 2016 9.640 9.750 9.490 9.550 1,071,596 -0.11(-1.14%)
May 16, 2016 9.790 9.900 9.450 9.660 1,255,524 -0.07(-0.72%)
May 13, 2016 9.420 9.910 9.280 9.730 1,409,429 +0.20(+2.10%)
May 12, 2016 9.800 9.940 9.370 9.530 1,599,407 -0.21(-2.16%)
May 11, 2016 9.880 9.950 9.660 9.740 820,945 -0.14(-1.42%)
May 10, 2016 9.730 9.945 9.480 9.880 1,518,042 +0.19(+1.96%)
May 09, 2016 9.950 10.00 9.150 9.690 2,142,404 -0.35(-3.49%)
May 06, 2016 10.46 10.58 9.750 10.04 1,869,201 -0.26(-2.52%)
May 05, 2016 10.35 10.63 10.02 10.30 3,041,073 +0.15(+1.48%)
May 04, 2016 10.40 10.95 9.750 10.15 3,779,484 -0.28(-2.68%)
May 03, 2016 10.55 10.65 10.34 10.43 647,520 -0.27(-2.52%)
May 02, 2016 10.61 10.78 10.49 10.70 597,051 +0.11(+1.04%)
Apr 29, 2016 10.78 11.00 10.36 10.59 773,650 -0.27(-2.49%)
Apr 28, 2016 10.83 11.18 10.81 10.86 534,119 -0.04(-0.37%)
Apr 27, 2016 10.82 10.98 10.78 10.90 352,457 +0.03(+0.28%)
Apr 26, 2016 11.02 11.30 10.84 10.87 878,165 -0.02(-0.18%)
Apr 25, 2016 11.41 11.52 10.72 10.89 1,032,349 -0.52(-4.56%)
Apr 22, 2016 10.94 11.73 10.90 11.41 1,727,067 +0.51(+4.68%)
Apr 21, 2016 11.04 11.44 10.89 10.90 2,209,391 -0.15(-1.36%)
Apr 20, 2016 11.60 11.69 10.98 11.05 2,084,728 -0.54(-4.66%)
Apr 19, 2016 11.57 11.68 11.19 11.59 876,440 +0.03(+0.26%)
Apr 18, 2016 11.69 11.72 11.46 11.56 597,538 -0.14(-1.20%)
Apr 15, 2016 11.44 11.78 11.43 11.70 840,592 +0.19(+1.65%)
Apr 14, 2016 11.13 11.62 11.04 11.51 677,535 +0.35(+3.14%)
Apr 13, 2016 10.94 11.32 10.79 11.16 683,382 +0.35(+3.24%)
Apr 12, 2016 10.70 10.95 10.51 10.81 514,838 +0.06(+0.56%)
Apr 11, 2016 10.95 11.13 10.73 10.75 617,197 -0.14(-1.29%)
Apr 08, 2016 10.95 11.30 10.61 10.89 683,090 +0.05(+0.46%)
Apr 07, 2016 10.81 11.20 10.76 10.84 1,215,162 -0.11(-1.00%)
Apr 06, 2016 10.62 11.00 10.62 10.95 1,465,201 +0.46(+4.39%)
Apr 05, 2016 10.38 10.69 10.36 10.49 576,763 +0.00(+0.00%)
Apr 04, 2016 10.62 10.68 10.36 10.49 899,642 -0.18(-1.69%)
Apr 01, 2016 10.86 11.04 10.52 10.67 857,729 -0.34(-3.09%)
Mar 31, 2016 10.95 11.12 10.91 11.01 891,786 +0.08(+0.73%)
Mar 30, 2016 10.98 11.05 10.85 10.93 1,027,912 +0.07(+0.64%)
Mar 29, 2016 10.42 10.90 10.41 10.86 1,026,292 +0.36(+3.43%)
Mar 28, 2016 10.67 10.69 10.38 10.50 710,894 -0.17(-1.59%)
Mar 24, 2016 10.64 10.67 10.67 10.67 1,115,500 +0.00(+0.00%)
Mar 23, 2016 11.20 11.30 10.60 10.67 1,050,004 -0.63(-5.58%)
Mar 22, 2016 11.63 11.76 11.25 11.30 834,231 -0.35(-3.00%)
Mar 21, 2016 11.10 11.65 11.00 11.65 1,550,716 +0.65(+5.91%)
Mar 18, 2016 11.66 11.74 10.97 11.00 1,796,411 -0.62(-5.34%)
Mar 17, 2016 11.44 11.83 11.38 11.62 958,079 +0.15(+1.31%)
Mar 16, 2016 11.21 11.68 11.21 11.47 539,231 +0.23(+2.05%)
Mar 15, 2016 11.83 11.92 11.11 11.24 872,363 -0.68(-5.70%)
Mar 14, 2016 11.74 12.43 11.69 11.92 1,183,281 +0.13(+1.10%)
Mar 11, 2016 11.52 11.94 11.52 11.79 691,325 +0.37(+3.24%)
Mar 10, 2016 11.65 11.89 11.21 11.42 642,280 -0.14(-1.21%)
Mar 09, 2016 11.42 11.66 11.16 11.56 683,724 +0.19(+1.67%)
Mar 08, 2016 11.73 11.90 11.29 11.37 1,117,830 -0.38(-3.23%)
Mar 07, 2016 12.18 12.40 11.52 11.75 1,271,273 -0.49(-4.00%)
Mar 04, 2016 12.00 12.31 11.84 12.24 1,086,885 +0.28(+2.34%)
Mar 03, 2016 11.67 12.00 11.42 11.96 948,015 +0.31(+2.66%)
Mar 02, 2016 11.56 11.70 10.88 11.65 824,302 +0.04(+0.34%)
Mar 01, 2016 11.00 11.61 10.90 11.61 1,243,830 +0.73(+6.71%)
Feb 29, 2016 10.65 11.14 10.56 10.88 1,105,984 +0.29(+2.74%)
Feb 26, 2016 10.31 10.66 10.07 10.59 1,206,529 +0.39(+3.82%)
Feb 25, 2016 9.750 10.22 9.750 10.20 2,511,336 -0.28(-2.67%)
Feb 24, 2016 10.80 10.89 10.35 10.48 1,791,667 -0.48(-4.38%)
Feb 23, 2016 11.01 11.46 10.90 10.96 1,890,254 -0.09(-0.81%)
Feb 22, 2016 10.12 12.44 9.990 11.05 5,559,926 +1.00(+9.95%)
Feb 19, 2016 9.960 10.10 9.671 10.05 1,174,315 +0.11(+1.11%)
Feb 18, 2016 9.670 10.12 9.390 9.940 2,480,826 +0.32(+3.33%)
Feb 17, 2016 10.04 10.33 9.480 9.620 4,735,019 -0.46(-4.56%)
Feb 16, 2016 9.470 10.21 7.900 10.08 20,981,800 -3.81(-27.43%)
Feb 12, 2016 13.66 13.95 13.30 13.89 518,600 +0.37(+2.74%)
Feb 11, 2016 12.85 13.54 12.85 13.52 675,296 +0.34(+2.58%)
Feb 10, 2016 13.15 13.71 12.98 13.18 585,141 +0.14(+1.07%)
Feb 09, 2016 12.16 13.33 11.93 13.04 1,618,853 +0.63(+5.08%)
Feb 08, 2016 13.00 13.13 12.19 12.41 1,298,893 -0.80(-6.06%)
Feb 05, 2016 13.59 13.64 13.01 13.21 1,188,629 -0.44(-3.22%)
Feb 04, 2016 13.34 13.86 13.19 13.65 381,721 +0.24(+1.79%)
Feb 03, 2016 13.96 14.07 12.89 13.41 1,048,433 -0.45(-3.25%)
Feb 02, 2016 14.11 14.35 13.63 13.86 665,635 -0.42(-2.94%)
Feb 01, 2016 14.52 14.52 14.12 14.28 472,387 -0.27(-1.86%)
Jan 29, 2016 14.02 14.62 13.97 14.55 787,915 +0.52(+3.71%)
Jan 28, 2016 14.49 14.60 13.95 14.03 632,193 -0.01(-0.07%)
Jan 27, 2016 14.21 14.41 13.94 14.04 560,606 -0.30(-2.09%)
Jan 26, 2016 14.07 14.55 13.81 14.34 475,951 +0.29(+2.06%)
Jan 25, 2016 14.68 14.98 13.97 14.05 440,790 -0.83(-5.58%)
Jan 22, 2016 15.00 15.10 14.69 14.88 408,171 +0.24(+1.64%)
Jan 21, 2016 13.73 14.78 13.50 14.64 1,014,762 +0.96(+7.02%)
Jan 20, 2016 13.56 13.93 12.85 13.68 1,623,156 -0.08(-0.58%)
Jan 19, 2016 14.93 14.94 13.72 13.76 1,273,323 -0.87(-5.95%)
Jan 15, 2016 14.45 14.63 14.63 14.63 999,700 -0.48(-3.18%)
Jan 14, 2016 14.74 15.24 13.97 15.11 1,093,138 +0.45(+3.07%)
Jan 13, 2016 15.12 15.32 14.41 14.66 709,300 -0.44(-2.91%)
Jan 12, 2016 15.60 15.98 14.86 15.10 743,171 -0.42(-2.71%)
Jan 11, 2016 15.40 15.65 14.77 15.52 702,131 +0.17(+1.11%)
Jan 08, 2016 15.85 16.17 15.33 15.35 581,888 -0.52(-3.28%)
Jan 07, 2016 16.00 16.40 15.80 15.87 453,888 -0.48(-2.94%)
Jan 06, 2016 16.42 16.84 16.25 16.35 511,661 -0.32(-1.92%)
Jan 05, 2016 17.19 17.19 16.57 16.67 451,599 -0.34(-2.00%)
Jan 04, 2016 17.50 17.79 16.85 17.01 666,330 -0.79(-4.44%)
Dec 31, 2015 18.11 17.80 17.80 17.80 341,900 -0.45(-2.47%)
Dec 30, 2015 18.66 18.69 18.18 18.25 238,879 -0.48(-2.56%)
Dec 29, 2015 18.77 19.03 18.60 18.73 177,618 +0.11(+0.59%)
Dec 28, 2015 18.61 18.77 18.41 18.62 227,521 -0.06(-0.32%)
Dec 24, 2015 19.04 18.68 18.68 18.68 226,600 -0.37(-1.94%)
Dec 23, 2015 18.50 19.05 18.35 19.05 455,789 +0.62(+3.36%)
Dec 22, 2015 18.12 18.50 17.94 18.43 338,399 +0.35(+1.94%)
Dec 21, 2015 17.46 18.12 17.20 18.08 444,190 +0.66(+3.79%)
Dec 18, 2015 18.30 18.56 17.34 17.42 673,106 -0.91(-4.96%)
Dec 17, 2015 18.34 18.54 18.08 18.33 418,855 -0.02(-0.11%)
Dec 16, 2015 17.31 18.40 17.31 18.35 505,878 +0.87(+4.98%)
Dec 15, 2015 17.14 17.92 17.11 17.48 691,690 +0.37(+2.16%)
Dec 14, 2015 17.42 17.79 17.00 17.11 720,013 -0.34(-1.95%)
Dec 11, 2015 18.23 18.50 17.45 17.45 572,787 -1.21(-6.48%)
Dec 10, 2015 18.54 18.88 18.44 18.66 348,508 +0.16(+0.86%)
Dec 09, 2015 18.66 19.34 18.45 18.50 396,498 -0.30(-1.60%)
Dec 08, 2015 18.40 19.14 18.29 18.80 419,093 -0.08(-0.42%)
Dec 07, 2015 19.48 19.48 18.68 18.88 461,904 -0.33(-1.72%)
Dec 04, 2015 19.04 19.58 18.74 19.21 517,691 +0.27(+1.43%)
Dec 03, 2015 19.40 19.41 18.71 18.94 557,035 -0.52(-2.67%)
Dec 02, 2015 18.41 19.61 18.23 19.46 1,867,704 +1.11(+6.05%)
Dec 01, 2015 17.99 18.39 17.73 18.35 527,610 +0.40(+2.23%)
Nov 30, 2015 17.76 18.06 17.64 17.95 521,127 +0.22(+1.24%)
Nov 27, 2015 17.80 17.99 17.58 17.73 178,420 -0.12(-0.67%)
Nov 25, 2015 18.40 17.85 17.85 17.85 297,700 -0.05(-0.28%)
Nov 24, 2015 17.65 18.14 17.38 17.90 947,247 +0.20(+1.13%)
Nov 23, 2015 18.11 18.19 17.52 17.70 774,726 -0.48(-2.64%)
Nov 20, 2015 18.08 18.49 17.95 18.18 1,059,834 +0.18(+1.00%)
Nov 19, 2015 17.17 18.13 17.11 18.00 953,404 +0.76(+4.41%)
Nov 18, 2015 17.11 17.57 16.73 17.24 953,641 +0.15(+0.88%)
Nov 17, 2015 16.18 17.63 16.00 17.09 1,980,081 +0.84(+5.17%)
Nov 16, 2015 15.63 16.25 15.24 16.25 911,955 +0.71(+4.57%)
Nov 13, 2015 16.21 16.52 15.36 15.54 893,077 -0.65(-4.01%)
Nov 12, 2015 16.10 16.46 15.97 16.19 1,025,849 +0.07(+0.43%)
Nov 11, 2015 16.21 16.55 15.96 16.12 768,910 -0.11(-0.68%)
Nov 10, 2015 16.97 17.17 16.04 16.23 1,196,712 -0.72(-4.25%)
Nov 09, 2015 17.72 18.05 16.84 16.95 1,602,809 -0.85(-4.78%)
Nov 06, 2015 16.41 17.99 16.27 17.80 2,403,975 +1.39(+8.47%)
Nov 05, 2015 16.25 17.04 16.22 16.41 3,997,403 +1.51(+10.13%)
Nov 04, 2015 14.85 15.23 14.53 14.90 1,636,199 +0.06(+0.40%)
Nov 03, 2015 14.21 15.07 14.16 14.84 1,120,592 +0.55(+3.85%)
Nov 02, 2015 14.15 14.56 14.06 14.29 1,693,602 +0.16(+1.13%)
Oct 30, 2015 14.26 14.48 13.94 14.13 944,451 -0.13(-0.91%)
Oct 29, 2015 14.50 14.67 14.06 14.26 1,586,005 -0.19(-1.31%)
Oct 28, 2015 14.80 15.12 14.20 14.45 1,613,111 -0.33(-2.23%)
Oct 27, 2015 14.92 15.27 14.68 14.78 1,259,481 -0.15(-1.00%)
Oct 26, 2015 15.60 15.70 14.89 14.93 1,648,329 -0.67(-4.29%)
Oct 23, 2015 15.78 15.85 15.40 15.60 701,980 +0.06(+0.39%)
Oct 22, 2015 15.86 16.08 15.33 15.54 760,986 -0.17(-1.08%)
Oct 21, 2015 16.57 16.80 15.70 15.71 555,371 -0.84(-5.08%)
Oct 20, 2015 16.49 16.93 16.42 16.55 532,079 +0.00(+0.00%)
Oct 19, 2015 16.57 16.74 16.16 16.55 532,019 -0.05(-0.30%)
Oct 16, 2015 16.96 17.29 16.47 16.60 823,538 -0.32(-1.89%)
Oct 15, 2015 16.37 17.01 16.32 16.92 755,931 +0.61(+3.74%)
Oct 14, 2015 16.51 16.88 16.25 16.31 773,828 -0.16(-0.97%)
Oct 13, 2015 16.66 16.87 16.40 16.47 414,015 -0.36(-2.14%)
Oct 12, 2015 17.13 17.22 16.74 16.83 645,880 -0.21(-1.23%)
Oct 09, 2015 17.01 17.34 16.88 17.04 601,260 +0.05(+0.29%)
Oct 08, 2015 16.96 17.22 16.41 16.99 865,617 +0.02(+0.12%)
Oct 07, 2015 16.10 17.00 15.92 16.97 945,277 +0.97(+6.06%)
Oct 06, 2015 16.05 16.32 15.84 16.00 653,700 -0.10(-0.62%)
Oct 05, 2015 15.62 16.27 15.56 16.10 753,497 +0.60(+3.87%)
Oct 02, 2015 14.72 15.51 14.65 15.50 596,555 +0.63(+4.24%)
Oct 01, 2015 15.25 15.44 14.59 14.87 839,923 -0.41(-2.68%)
Sep 30, 2015 14.87 15.44 14.75 15.28 1,111,426 +0.54(+3.66%)
Sep 29, 2015 13.95 14.83 13.85 14.74 1,783,332 +0.74(+5.29%)
Sep 28, 2015 14.53 14.65 13.64 14.00 1,611,971 -0.64(-4.37%)
Sep 25, 2015 14.87 14.92 14.54 14.64 938,742 -0.15(-1.01%)
Sep 24, 2015 14.60 14.92 14.34 14.79 1,038,817 +0.07(+0.51%)
Sep 23, 2015 15.08 15.15 14.63 14.71 662,083 -0.37(-2.42%)
Sep 22, 2015 15.00 15.13 14.70 15.08 1,266,569 -0.07(-0.46%)
Sep 21, 2015 15.55 15.55 14.91 15.15 702,286 -0.26(-1.69%)
Sep 18, 2015 15.14 15.59 15.12 15.41 832,031 +0.00(+0.00%)
Sep 17, 2015 14.99 15.58 14.99 15.41 655,072 +0.41(+2.73%)
Sep 16, 2015 14.99 15.26 14.92 15.00 594,069 -0.02(-0.13%)
Sep 15, 2015 15.15 15.36 14.96 15.02 470,605 -0.17(-1.12%)
Sep 14, 2015 15.17 15.22 14.77 15.19 665,338 +0.01(+0.07%)
Sep 11, 2015 15.22 15.31 14.90 15.18 511,208 -0.14(-0.91%)
Sep 10, 2015 15.75 15.94 15.17 15.32 685,073 -0.42(-2.67%)
Sep 09, 2015 16.01 16.12 15.63 15.74 535,356 -0.14(-0.88%)
Sep 08, 2015 16.08 16.17 15.63 15.88 570,381 -0.01(-0.06%)
Sep 04, 2015 15.70 15.89 15.89 15.89 442,900 -0.01(-0.06%)
Sep 03, 2015 16.35 16.59 15.72 15.90 812,143 -0.54(-3.28%)
Sep 02, 2015 15.84 16.46 15.25 16.44 1,043,490 +0.83(+5.32%)
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.