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 (%)
Apr 30, 2020 2.240 2.630 2.130 2.560 11,591,388 +0.34(+15.32%)
Apr 29, 2020 2.100 2.280 1.950 2.220 7,554,090 +0.20(+9.90%)
Apr 28, 2020 1.950 2.110 1.850 2.020 6,552,214 +0.15(+8.02%)
Apr 27, 2020 1.530 1.870 1.400 1.870 6,964,807 +0.24(+14.72%)
Apr 24, 2020 1.480 1.660 1.340 1.630 5,381,200 +0.11(+7.24%)
Apr 23, 2020 1.720 1.880 1.450 1.520 10,172,732 -0.20(-11.63%)
Apr 22, 2020 1.410 1.820 1.400 1.720 17,785,612 +0.30(+21.13%)
Apr 21, 2020 0.7100 1.480 0.7100 1.420 23,844,544 +0.64(+82.05%)
Apr 20, 2020 0.5900 0.8000 0.5800 0.7800 6,385,874 +0.06(+9.06%)
Apr 17, 2020 0.7200 0.7490 0.6660 0.7152 4,041,600 -0.00(-0.67%)
Apr 16, 2020 0.6900 0.7300 0.6200 0.7200 3,958,272 +0.05(+7.46%)
Apr 15, 2020 0.6000 0.6800 0.5600 0.6700 3,248,065 +0.07(+11.65%)
Apr 14, 2020 0.7300 0.7300 0.5901 0.6001 4,772,093 -0.13(-17.79%)
Apr 13, 2020 0.7800 0.7900 0.6900 0.7300 4,574,339 +0.08(+12.31%)
Apr 09, 2020 0.6200 0.7795 0.6200 0.6500 6,190,400 +0.05(+8.33%)
Apr 08, 2020 0.5400 0.6000 0.5300 0.6000 3,512,393 +0.08(+15.38%)
Apr 07, 2020 0.5300 0.5800 0.5100 0.5200 4,367,035 +0.01(+1.96%)
Apr 06, 2020 0.4500 0.5500 0.4400 0.5100 3,341,948 +0.03(+5.85%)
Apr 03, 2020 0.4971 0.5250 0.4272 0.4818 5,028,400 +0.01(+2.58%)
Apr 02, 2020 0.4362 0.5829 0.4100 0.4697 4,121,733 +0.06(+15.83%)
Apr 01, 2020 0.4421 0.4800 0.4000 0.4055 2,872,022 -0.03(-7.84%)
Mar 31, 2020 0.4600 0.4800 0.4400 0.4400 3,857,874 -0.01(-2.22%)
Mar 30, 2020 0.5300 0.5300 0.4400 0.4500 4,225,193 -0.08(-15.82%)
Mar 27, 2020 0.5805 0.5988 0.5346 0.5346 3,014,200 -0.04(-7.48%)
Mar 26, 2020 0.6421 0.6500 0.4800 0.5778 5,132,855 -0.06(-9.72%)
Mar 25, 2020 0.7200 0.7300 0.5900 0.6400 3,831,815 -0.08(-11.11%)
Mar 24, 2020 0.7100 0.7500 0.6400 0.7200 4,362,454 +0.06(+8.55%)
Mar 23, 2020 0.6763 0.7700 0.6300 0.6633 3,944,157 -0.04(-6.06%)
Mar 20, 2020 0.7663 0.7700 0.6695 0.7061 7,176,400 -0.04(-5.85%)
Mar 19, 2020 0.6900 0.7900 0.5500 0.7500 6,721,103 +0.12(+19.05%)
Mar 18, 2020 0.6100 0.7300 0.4800 0.6300 9,998,072 -0.05(-7.35%)
Mar 17, 2020 0.9200 0.9500 0.6100 0.6800 10,653,662 -0.27(-28.42%)
Mar 16, 2020 0.7000 1.110 0.5600 0.9500 19,501,676 -1.79(-65.33%)
Mar 13, 2020 0.4600 2.740 0.4000 2.740 9,802,000 +2.34(+585.00%)
Mar 12, 2020 0.3600 0.4300 0.3500 0.4000 8,670,285 +0.01(+2.56%)
Mar 11, 2020 0.5500 0.5500 0.3700 0.3900 7,101,373 -0.12(-23.53%)
Mar 10, 2020 0.6270 0.6300 0.4200 0.5100 10,357,035 +0.00(+0.37%)
Mar 09, 2020 0.4600 0.6399 0.3700 0.5081 17,868,248 +0.01(+1.30%)
Mar 06, 2020 0.5500 0.5599 0.5000 0.5016 8,826,600 -0.06(-10.43%)
Mar 05, 2020 0.6100 0.6100 0.5400 0.5600 8,163,252 -0.08(-12.50%)
Mar 04, 2020 0.6232 0.6600 0.6200 0.6400 5,272,745 +0.04(+6.26%)
Mar 03, 2020 0.6500 0.6600 0.5491 0.6023 8,165,512 -0.05(-6.98%)
Mar 02, 2020 0.7600 0.7700 0.6379 0.6475 10,229,236 -0.17(-21.00%)
Feb 28, 2020 0.7000 0.8250 0.5000 0.8196 25,722,800 -0.08(-8.93%)
Feb 27, 2020 0.9500 0.9500 0.8500 0.9000 6,940,531 -0.10(-10.00%)
Feb 26, 2020 1.110 1.120 1.000 1.000 5,075,507 -0.12(-10.71%)
Feb 25, 2020 1.170 1.210 1.040 1.120 4,798,635 -0.05(-4.27%)
Feb 24, 2020 1.170 1.210 1.120 1.170 2,869,054 -0.09(-7.14%)
Feb 21, 2020 1.280 1.290 1.170 1.260 2,981,400 -0.04(-3.08%)
Feb 20, 2020 1.300 1.340 1.240 1.300 4,760,020 +0.01(+0.78%)
Feb 19, 2020 1.350 1.350 1.230 1.290 4,867,446 -0.01(-0.77%)
Feb 18, 2020 1.250 1.350 1.250 1.300 3,578,986 +0.07(+5.69%)
Feb 14, 2020 1.230 1.300 1.210 1.230 3,188,300 +0.01(+0.82%)
Feb 13, 2020 1.220 1.290 1.200 1.220 3,356,595 +0.03(+2.52%)
Feb 12, 2020 1.130 1.220 1.110 1.190 5,336,032 +0.10(+9.17%)
Feb 11, 2020 1.170 1.180 1.060 1.090 7,450,375 -0.04(-3.54%)
Feb 10, 2020 1.340 1.340 1.120 1.130 8,344,525 -0.23(-16.91%)
Feb 07, 2020 1.440 1.450 1.350 1.360 5,746,600 -0.08(-5.56%)
Feb 06, 2020 1.500 1.510 1.420 1.440 3,073,343 -0.05(-3.36%)
Feb 05, 2020 1.380 1.530 1.380 1.490 5,367,155 +0.12(+8.76%)
Feb 04, 2020 1.410 1.440 1.350 1.370 5,001,594 -0.01(-0.72%)
Feb 03, 2020 1.550 1.560 1.370 1.380 6,369,607 -0.17(-10.97%)
Jan 31, 2020 1.550 1.590 1.480 1.550 3,887,900 -0.03(-1.90%)
Jan 30, 2020 1.530 1.590 1.470 1.580 3,324,222 +0.01(+0.64%)
Jan 29, 2020 1.640 1.670 1.550 1.570 4,330,542 -0.05(-3.09%)
Jan 28, 2020 1.600 1.640 1.540 1.620 4,426,507 +0.04(+2.53%)
Jan 27, 2020 1.590 1.630 1.570 1.580 4,975,368 -0.06(-3.66%)
Jan 24, 2020 1.650 1.700 1.570 1.640 5,865,200 -0.02(-1.20%)
Jan 23, 2020 1.710 1.760 1.650 1.660 5,450,167 -0.08(-4.60%)
Jan 22, 2020 1.700 1.740 1.630 1.740 4,404,706 +0.06(+3.57%)
Jan 21, 2020 1.870 1.870 1.620 1.680 11,285,586 -0.22(-11.58%)
Jan 17, 2020 2.070 2.074 1.880 1.900 7,234,800 -0.15(-7.32%)
Jan 16, 2020 2.080 2.180 2.050 2.050 5,677,191 -0.03(-1.44%)
Jan 15, 2020 2.170 2.190 2.060 2.080 4,857,065 -0.09(-4.15%)
Jan 14, 2020 2.200 2.220 2.090 2.170 4,842,599 +0.02(+0.93%)
Jan 13, 2020 2.340 2.350 2.100 2.150 7,583,050 -0.18(-7.73%)
Jan 10, 2020 2.500 2.520 2.260 2.330 7,438,900 -0.15(-6.05%)
Jan 09, 2020 2.540 2.570 2.360 2.480 5,725,241 -0.08(-3.13%)
Jan 08, 2020 2.820 2.820 2.510 2.560 4,951,217 -0.26(-9.22%)
Jan 07, 2020 2.840 2.930 2.720 2.820 5,428,879 -0.05(-1.74%)
Jan 06, 2020 2.960 2.970 2.790 2.870 5,541,335 -0.01(-0.35%)
Jan 03, 2020 3.030 3.050 2.810 2.880 5,786,800 +0.02(+0.70%)
Jan 02, 2020 3.080 3.090 2.810 2.860 3,975,961 -0.18(-5.92%)
Dec 31, 2019 2.930 3.130 2.900 3.040 4,378,100 +0.09(+3.05%)
Dec 30, 2019 2.950 3.060 2.890 2.950 5,454,875 +0.02(+0.68%)
Dec 27, 2019 3.150 3.240 2.920 2.930 4,049,100 -0.22(-6.98%)
Dec 26, 2019 3.160 3.310 3.110 3.150 3,959,985 +0.04(+1.29%)
Dec 24, 2019 3.130 3.260 3.060 3.110 2,411,400 +0.01(+0.32%)
Dec 23, 2019 3.040 3.140 2.980 3.100 7,513,404 +0.04(+1.31%)
Dec 20, 2019 3.340 3.380 3.000 3.060 13,477,400 -0.26(-7.83%)
Dec 19, 2019 3.080 3.330 3.070 3.320 7,572,379 +0.22(+7.10%)
Dec 18, 2019 2.920 3.120 2.920 3.100 6,231,665 +0.14(+4.73%)
Dec 17, 2019 2.780 2.990 2.780 2.960 6,422,454 +0.17(+6.09%)
Dec 16, 2019 2.780 2.980 2.770 2.790 4,451,560 +0.06(+2.20%)
Dec 13, 2019 2.980 3.000 2.710 2.730 4,866,000 -0.12(-4.21%)
Dec 12, 2019 2.700 2.870 2.700 2.850 4,793,216 +0.18(+6.74%)
Dec 11, 2019 2.670 2.770 2.610 2.670 2,566,429 -0.07(-2.55%)
Dec 10, 2019 2.740 2.790 2.680 2.740 4,376,798 +0.00(+0.00%)
Dec 09, 2019 2.610 2.830 2.590 2.740 3,465,957 +0.07(+2.62%)
Dec 06, 2019 2.460 2.720 2.460 2.670 4,847,800 +0.19(+7.66%)
Dec 05, 2019 2.510 2.590 2.450 2.480 2,414,226 -0.02(-0.60%)
Dec 04, 2019 2.480 2.620 2.470 2.495 3,664,833 +0.04(+1.84%)
Dec 03, 2019 2.400 2.530 2.340 2.450 3,088,237 +0.02(+0.82%)
Dec 02, 2019 2.440 2.490 2.380 2.430 4,300,957 +0.06(+2.53%)
Nov 29, 2019 2.540 2.570 2.370 2.370 2,410,800 -0.24(-9.20%)
Nov 27, 2019 2.490 2.625 2.460 2.610 2,792,300 +0.13(+5.24%)
Nov 26, 2019 2.560 2.620 2.440 2.480 4,230,583 -0.12(-4.62%)
Nov 25, 2019 2.610 2.680 2.585 2.600 3,588,863 -0.08(-2.99%)
Nov 22, 2019 2.660 2.790 2.580 2.680 4,997,400 +0.02(+0.75%)
Nov 21, 2019 2.790 2.840 2.620 2.660 3,813,937 -0.06(-2.21%)
Nov 20, 2019 2.780 2.900 2.610 2.720 6,885,584 -0.02(-0.73%)
Nov 19, 2019 2.760 2.800 2.670 2.740 2,268,847 -0.09(-3.18%)
Nov 18, 2019 3.090 3.090 2.730 2.830 5,001,705 -0.26(-8.41%)
Nov 15, 2019 3.000 3.140 2.820 3.090 5,215,100 +0.01(+0.32%)
Nov 14, 2019 3.220 3.280 3.050 3.080 2,270,199 -0.11(-3.45%)
Nov 13, 2019 3.270 3.330 3.130 3.190 2,652,232 -0.11(-3.33%)
Nov 12, 2019 3.370 3.443 3.220 3.300 3,234,789 -0.02(-0.60%)
Nov 11, 2019 3.450 3.530 3.320 3.320 5,646,452 -0.24(-6.61%)
Nov 08, 2019 3.470 3.560 3.390 3.555 2,540,600 +0.04(+0.99%)
Nov 07, 2019 3.470 3.600 3.430 3.520 3,793,738 +0.06(+1.73%)
Nov 06, 2019 3.460 3.620 3.400 3.460 3,924,133 -0.04(-1.14%)
Nov 05, 2019 3.660 3.880 3.460 3.500 5,713,796 -0.05(-1.41%)
Nov 04, 2019 3.240 3.629 3.210 3.550 7,500,850 +0.52(+17.16%)
Nov 01, 2019 2.700 3.110 2.595 3.030 7,040,900 +0.24(+8.60%)
Oct 31, 2019 2.800 2.870 2.680 2.790 4,209,489 -0.02(-0.71%)
Oct 30, 2019 3.090 3.130 2.790 2.810 5,264,565 -0.23(-7.57%)
Oct 29, 2019 2.850 3.080 2.800 3.040 5,419,639 +0.17(+5.92%)
Oct 28, 2019 3.050 3.240 2.860 2.870 5,872,182 -0.12(-4.01%)
Oct 25, 2019 2.720 3.030 2.680 2.990 4,685,100 +0.24(+8.73%)
Oct 24, 2019 2.800 2.800 2.640 2.750 4,380,289 +0.00(+0.00%)
Oct 23, 2019 2.580 2.800 2.490 2.750 4,381,190 +0.17(+6.59%)
Oct 22, 2019 2.540 2.670 2.420 2.580 5,235,069 +0.03(+1.18%)
Oct 21, 2019 2.600 2.650 2.510 2.550 7,213,259 -0.07(-2.67%)
Oct 18, 2019 2.790 2.840 2.600 2.620 5,854,900 -0.19(-6.76%)
Oct 17, 2019 2.670 2.840 2.600 2.810 4,010,594 +0.09(+3.31%)
Oct 16, 2019 2.710 2.840 2.700 2.720 2,991,459 +0.00(+0.00%)
Oct 15, 2019 2.720 2.890 2.650 2.720 4,165,398 -0.01(-0.37%)
Oct 14, 2019 2.720 2.800 2.640 2.730 3,360,913 -0.06(-2.15%)
Oct 11, 2019 2.610 2.820 2.590 2.790 4,226,500 +0.21(+7.93%)
Oct 10, 2019 2.490 2.620 2.460 2.585 3,559,957 +0.09(+3.82%)
Oct 09, 2019 2.470 2.540 2.425 2.490 5,544,438 +0.05(+2.05%)
Oct 08, 2019 2.510 2.630 2.440 2.440 4,099,850 -0.11(-4.31%)
Oct 07, 2019 2.580 2.660 2.510 2.550 5,278,869 -0.05(-1.92%)
Oct 04, 2019 2.490 2.660 2.400 2.600 6,493,900 +0.06(+2.36%)
Oct 03, 2019 2.420 2.610 2.420 2.540 7,518,262 +0.08(+3.25%)
Oct 02, 2019 2.460 2.590 2.370 2.460 7,451,483 -0.05(-1.99%)
Oct 01, 2019 2.710 2.780 2.500 2.510 3,564,116 -0.20(-7.38%)
Sep 30, 2019 2.870 2.910 2.600 2.710 4,940,599 -0.19(-6.55%)
Sep 27, 2019 2.820 2.970 2.770 2.900 3,009,000 -0.01(-0.34%)
Sep 26, 2019 3.030 3.050 2.750 2.910 4,065,818 -0.15(-4.90%)
Sep 25, 2019 3.020 3.115 2.870 3.060 5,016,678 +0.02(+0.66%)
Sep 24, 2019 3.180 3.240 3.000 3.040 5,193,145 -0.14(-4.40%)
Sep 23, 2019 3.200 3.240 3.100 3.180 4,149,328 -0.03(-0.93%)
Sep 20, 2019 3.170 3.260 3.070 3.210 5,568,000 +0.09(+2.88%)
Sep 19, 2019 3.320 3.320 3.060 3.120 4,286,887 -0.13(-4.00%)
Sep 18, 2019 3.260 3.300 3.110 3.250 3,384,584 -0.03(-0.91%)
Sep 17, 2019 3.450 3.580 3.250 3.280 8,558,259 -0.20(-5.75%)
Sep 16, 2019 3.420 3.600 3.140 3.480 10,667,882 +0.50(+16.78%)
Sep 13, 2019 2.930 3.050 2.820 2.980 3,964,800 +0.11(+3.83%)
Sep 12, 2019 3.010 3.050 2.830 2.870 5,557,777 -0.25(-8.01%)
Sep 11, 2019 3.080 3.340 2.935 3.120 6,272,147 +0.11(+3.65%)
Sep 10, 2019 3.130 3.460 2.960 3.010 8,520,837 -0.07(-2.27%)
Sep 09, 2019 2.680 3.200 2.680 3.080 8,301,769 +0.46(+17.56%)
Sep 06, 2019 2.720 2.745 2.570 2.620 4,648,300 -0.13(-4.73%)
Sep 05, 2019 2.640 2.850 2.630 2.750 5,543,817 +0.16(+6.18%)
Sep 04, 2019 2.520 2.670 2.480 2.590 6,057,711 +0.16(+6.58%)
Sep 03, 2019 2.380 2.450 2.280 2.430 5,299,751 +0.03(+1.25%)
Aug 30, 2019 2.640 2.650 2.360 2.400 4,332,200 -0.25(-9.43%)
Aug 29, 2019 2.550 2.720 2.540 2.650 3,830,387 +0.15(+6.00%)
Aug 28, 2019 2.430 2.575 2.430 2.500 3,690,265 +0.07(+2.88%)
Aug 27, 2019 2.580 2.590 2.400 2.430 3,153,447 -0.12(-4.71%)
Aug 26, 2019 2.630 2.710 2.510 2.550 3,850,161 -0.06(-2.30%)
Aug 23, 2019 2.720 2.725 2.483 2.610 7,946,500 -0.15(-5.43%)
Aug 22, 2019 3.040 3.060 2.760 2.760 6,428,116 -0.27(-8.91%)
Aug 21, 2019 3.090 3.155 2.970 3.030 3,944,201 +0.01(+0.33%)
Aug 20, 2019 3.150 3.180 2.990 3.020 4,569,517 -0.13(-4.13%)
Aug 19, 2019 3.040 3.210 3.040 3.150 6,183,605 +0.08(+2.61%)
Aug 16, 2019 2.950 3.100 2.890 3.070 5,701,400 +0.13(+4.42%)
Aug 15, 2019 2.990 3.020 2.840 2.940 3,917,658 -0.04(-1.34%)
Aug 14, 2019 3.120 3.160 2.950 2.980 4,155,999 -0.23(-7.17%)
Aug 13, 2019 3.350 3.460 3.150 3.210 6,261,265 -0.17(-5.03%)
Aug 12, 2019 3.330 3.410 3.200 3.380 3,023,530 +0.10(+3.05%)
Aug 09, 2019 3.350 3.450 3.270 3.280 4,305,800 -0.06(-1.80%)
Aug 08, 2019 3.290 3.420 3.180 3.340 3,813,482 +0.08(+2.45%)
Aug 07, 2019 3.030 3.330 2.940 3.260 5,755,978 +0.16(+5.16%)
Aug 06, 2019 3.260 3.310 2.990 3.100 6,298,643 -0.13(-4.02%)
Aug 05, 2019 3.320 3.370 3.200 3.230 4,803,133 -0.21(-6.10%)
Aug 02, 2019 3.470 3.640 3.210 3.440 6,148,200 -0.05(-1.43%)
Aug 01, 2019 3.710 3.790 3.420 3.490 5,621,826 -0.29(-7.67%)
Jul 31, 2019 3.820 3.980 3.740 3.780 6,416,790 +0.03(+0.80%)
Jul 30, 2019 3.220 3.810 3.200 3.750 7,186,567 +0.53(+16.46%)
Jul 29, 2019 3.250 3.310 3.130 3.220 5,851,552 -0.07(-2.13%)
Jul 26, 2019 3.400 3.470 3.230 3.290 5,517,800 -0.13(-3.80%)
Jul 25, 2019 3.760 3.830 3.380 3.420 8,660,141 -0.31(-8.31%)
Jul 24, 2019 3.790 3.860 3.710 3.730 4,528,594 -0.05(-1.32%)
Jul 23, 2019 3.700 3.780 3.670 3.780 5,204,511 +0.09(+2.44%)
Jul 22, 2019 3.700 3.740 3.610 3.690 5,472,705 +0.03(+0.82%)
Jul 19, 2019 3.670 3.715 3.530 3.660 7,424,100 +0.00(+0.00%)
Jul 18, 2019 3.710 3.790 3.560 3.660 7,804,747 -0.03(-0.81%)
Jul 17, 2019 3.940 4.020 3.660 3.690 9,975,358 -0.27(-6.82%)
Jul 16, 2019 4.150 4.230 3.870 3.960 4,719,869 -0.22(-5.26%)
Jul 15, 2019 4.170 4.240 4.110 4.180 6,536,493 -0.08(-1.88%)
Jul 12, 2019 4.300 4.440 4.240 4.260 5,812,300 -0.04(-0.93%)
Jul 11, 2019 4.520 4.630 4.280 4.300 4,655,027 -0.22(-4.87%)
Jul 10, 2019 4.400 4.520 4.310 4.520 5,734,497 +0.09(+2.03%)
Jul 09, 2019 4.450 4.530 4.350 4.430 3,398,196 -0.04(-0.89%)
Jul 08, 2019 4.600 4.700 4.470 4.470 3,546,617 -0.16(-3.46%)
Jul 05, 2019 4.470 4.711 4.470 4.630 2,991,400 +0.14(+3.23%)
Jul 03, 2019 4.540 4.585 4.400 4.485 2,252,800 -0.03(-0.77%)
Jul 02, 2019 4.840 4.860 4.450 4.520 5,056,291 -0.32(-6.61%)
Jul 01, 2019 5.000 5.130 4.810 4.840 4,348,591 -0.07(-1.43%)
Jun 28, 2019 4.870 5.000 4.810 4.910 4,212,500 +0.04(+0.82%)
Jun 27, 2019 4.820 5.010 4.800 4.870 2,453,098 +0.06(+1.25%)
Jun 26, 2019 4.800 4.940 4.720 4.810 3,739,644 +0.14(+3.00%)
Jun 25, 2019 4.830 4.910 4.660 4.670 3,967,843 -0.17(-3.51%)
Jun 24, 2019 4.800 5.090 4.780 4.840 4,713,966 +0.04(+0.83%)
Jun 21, 2019 4.800 4.910 4.670 4.800 5,277,800 +0.00(+0.00%)
Jun 20, 2019 4.970 5.120 4.750 4.800 5,283,325 -0.06(-1.23%)
Jun 19, 2019 5.030 5.090 4.830 4.860 3,461,557 -0.17(-3.38%)
Jun 18, 2019 4.950 5.160 4.900 5.030 2,277,083 +0.09(+1.82%)
Jun 17, 2019 4.750 4.960 4.650 4.940 2,146,072 +0.15(+3.13%)
Jun 14, 2019 5.000 5.060 4.790 4.790 2,923,900 -0.23(-4.58%)
Jun 13, 2019 4.860 5.020 4.790 5.020 2,828,888 +0.25(+5.24%)
Jun 12, 2019 4.800 4.930 4.720 4.770 3,691,779 -0.11(-2.25%)
Jun 11, 2019 4.920 5.110 4.780 4.880 5,206,995 +0.03(+0.62%)
Jun 10, 2019 5.290 5.350 4.830 4.850 5,679,956 -0.43(-8.14%)
Jun 07, 2019 5.340 5.450 5.210 5.280 3,334,000 -0.09(-1.68%)
Jun 06, 2019 5.530 5.590 5.200 5.370 5,735,770 -0.19(-3.42%)
Jun 05, 2019 5.960 5.970 5.490 5.560 3,150,086 -0.44(-7.33%)
Jun 04, 2019 5.600 6.080 5.600 6.000 4,182,283 +0.44(+7.91%)
Jun 03, 2019 5.430 5.600 5.380 5.560 2,598,237 +0.09(+1.65%)
May 31, 2019 5.420 5.540 5.400 5.470 2,775,500 -0.10(-1.80%)
May 30, 2019 5.840 5.920 5.540 5.570 3,699,110 -0.33(-5.59%)
May 29, 2019 5.860 5.900 5.650 5.900 4,589,425 +0.00(+0.00%)
May 28, 2019 6.190 6.240 5.870 5.900 2,389,832 -0.30(-4.84%)
May 24, 2019 6.300 6.370 6.050 6.200 3,471,300 -0.03(-0.48%)
May 23, 2019 6.370 6.520 6.190 6.230 4,481,636 -0.31(-4.74%)
May 22, 2019 6.740 6.840 6.480 6.540 2,167,604 -0.28(-4.11%)
May 21, 2019 6.710 6.895 6.690 6.820 2,236,626 +0.10(+1.49%)
May 20, 2019 6.820 6.920 6.680 6.720 2,188,817 -0.14(-2.04%)
May 17, 2019 7.120 7.160 6.860 6.860 1,554,800 -0.34(-4.72%)
May 16, 2019 7.240 7.330 7.140 7.200 1,618,960 +0.00(+0.00%)
May 15, 2019 6.960 7.220 6.880 7.200 1,987,303 +0.14(+1.98%)
May 14, 2019 6.920 7.100 6.900 7.060 2,468,119 +0.20(+2.92%)
May 13, 2019 7.290 7.350 6.820 6.860 4,078,413 -0.54(-7.30%)
May 10, 2019 7.360 7.475 7.300 7.400 2,083,300 +0.07(+0.95%)
May 09, 2019 6.990 7.400 6.990 7.330 2,451,659 +0.03(+0.41%)
May 08, 2019 7.260 7.480 7.170 7.300 3,898,978 +0.04(+0.55%)
May 07, 2019 6.910 7.300 6.760 7.260 5,831,601 +0.22(+3.12%)
May 06, 2019 6.730 7.080 6.650 7.040 3,349,001 +0.22(+3.23%)
May 03, 2019 6.370 6.910 6.330 6.820 5,781,000 +0.50(+7.91%)
May 02, 2019 6.390 6.480 6.220 6.320 5,081,769 -0.18(-2.77%)
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.