Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glu Mobile Inc (NQ: GLUU )

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 (%)
Mar 29, 2018 3.770 3.770 3.770 0 +0.07(+1.89%)
Mar 28, 2018 3.780 3.800 3.670 3.700 3,172,740 -0.08(-2.12%)
Mar 27, 2018 3.880 3.900 3.765 3.780 1,955,212 -0.08(-2.07%)
Mar 26, 2018 3.780 3.875 3.720 3.860 1,970,191 +0.14(+3.76%)
Mar 23, 2018 3.850 3.860 3.720 3.720 1,775,631 -0.14(-3.63%)
Mar 22, 2018 3.850 3.875 3.760 3.860 1,546,628 +0.00(+0.00%)
Mar 21, 2018 3.830 3.890 3.800 3.860 1,155,296 +0.03(+0.78%)
Mar 20, 2018 3.810 3.850 3.740 3.830 1,419,737 +0.04(+1.06%)
Mar 19, 2018 3.780 3.805 3.710 3.790 2,010,160 -0.01(-0.26%)
Mar 16, 2018 3.800 3.820 3.750 3.800 1,263,818 +0.01(+0.26%)
Mar 15, 2018 3.850 3.850 3.775 3.790 1,072,794 -0.05(-1.30%)
Mar 14, 2018 3.840 3.860 3.740 3.840 1,064,368 +0.00(+0.00%)
Mar 13, 2018 4.020 4.020 3.810 3.840 1,183,173 -0.15(-3.76%)
Mar 12, 2018 4.040 4.070 3.970 3.990 1,370,855 -0.03(-0.75%)
Mar 09, 2018 4.020 4.060 3.960 4.020 1,057,503 +0.02(+0.50%)
Mar 08, 2018 3.950 4.035 3.925 4.000 1,346,187 +0.07(+1.78%)
Mar 07, 2018 3.820 3.950 3.820 3.930 1,147,399 +0.10(+2.61%)
Mar 06, 2018 3.830 3.905 3.810 3.830 1,019,352 +0.00(+0.00%)
Mar 05, 2018 3.790 3.850 3.755 3.830 853,686 +0.03(+0.79%)
Mar 02, 2018 3.700 3.810 3.662 3.800 1,119,942 +0.06(+1.60%)
Mar 01, 2018 3.720 3.760 3.640 3.740 1,296,987 +0.03(+0.81%)
Feb 28, 2018 3.790 3.850 3.700 3.710 1,197,090 -0.08(-2.11%)
Feb 27, 2018 3.890 3.915 3.780 3.790 1,101,636 -0.09(-2.32%)
Feb 26, 2018 3.770 3.910 3.770 3.880 1,464,267 +0.14(+3.74%)
Feb 23, 2018 3.770 3.820 3.720 3.740 1,142,860 -0.02(-0.53%)
Feb 22, 2018 3.810 3.850 3.740 3.760 852,883 -0.04(-1.05%)
Feb 21, 2018 3.760 3.900 3.760 3.800 1,106,016 +0.03(+0.80%)
Feb 20, 2018 3.850 3.910 3.750 3.770 1,286,778 -0.07(-1.82%)
Feb 16, 2018 3.840 3.840 3.840 0 -0.15(-3.76%)
Feb 15, 2018 3.790 4.005 3.740 3.990 3,390,256 +0.20(+5.28%)
Feb 14, 2018 3.870 3.700 3.790 1,678,630 -0.02(-0.52%)
Feb 13, 2018 3.630 3.835 3.610 3.810 4,147,744 +0.14(+3.81%)
Feb 12, 2018 3.230 3.760 3.200 3.670 4,328,023 +0.42(+12.92%)
Feb 09, 2018 3.480 3.550 3.020 3.250 4,830,399 -0.17(-4.97%)
Feb 08, 2018 3.540 3.560 3.380 3.420 3,094,582 -0.04(-1.16%)
Feb 07, 2018 3.560 3.590 3.450 3.460 2,391,038 -0.09(-2.54%)
Feb 06, 2018 3.410 3.560 3.360 3.550 4,367,834 +0.00(+0.14%)
Feb 05, 2018 3.560 3.660 3.520 3.545 3,029,445 -0.06(-1.53%)
Feb 02, 2018 3.770 3.780 3.580 3.600 3,350,184 -0.20(-5.26%)
Feb 01, 2018 3.740 3.800 3.700 3.800 2,656,280 +0.06(+1.60%)
Jan 31, 2018 3.670 3.780 3.660 3.740 1,848,508 +0.09(+2.47%)
Jan 30, 2018 3.670 3.680 3.590 3.650 1,387,708 -0.03(-0.82%)
Jan 29, 2018 3.730 3.750 3.650 3.680 2,320,201 -0.05(-1.34%)
Jan 26, 2018 3.740 3.770 3.670 3.730 2,000,285 +0.02(+0.54%)
Jan 25, 2018 3.720 3.770 3.670 3.710 1,661,376 -0.02(-0.54%)
Jan 24, 2018 3.740 3.770 3.660 3.730 1,953,126 -0.01(-0.27%)
Jan 23, 2018 3.770 3.808 3.700 3.740 1,611,970 -0.02(-0.53%)
Jan 22, 2018 3.820 3.840 3.740 3.760 2,170,730 -0.04(-1.05%)
Jan 19, 2018 3.820 3.850 3.750 3.800 3,414,528 -0.03(-0.78%)
Jan 18, 2018 3.830 3.860 3.740 3.830 2,363,943 +0.01(+0.26%)
Jan 17, 2018 3.700 3.850 3.680 3.820 3,326,888 +0.13(+3.52%)
Jan 16, 2018 3.780 3.830 3.640 3.690 3,496,818 -0.08(-2.12%)
Jan 12, 2018 3.770 3.770 3.770 0 -0.03(-0.79%)
Jan 11, 2018 3.680 3.810 3.650 3.800 5,652,170 +0.12(+3.26%)
Jan 10, 2018 3.680 3,096,006 +0.06(+1.66%)
Jan 09, 2018 3.760 3.800 3.620 3.620 3,874,192 -0.18(-4.74%)
Jan 08, 2018 3.810 3.840 3.670 3.800 2,387,631 -0.01(-0.26%)
Jan 05, 2018 3.700 3.860 3.680 3.810 5,293,386 +0.14(+3.81%)
Jan 04, 2018 3.690 3.700 3.580 3.670 2,285,025 +0.02(+0.55%)
Jan 03, 2018 3.660 3.750 3.610 3.650 3,117,323 +0.02(+0.55%)
Jan 02, 2018 3.660 3.680 3.540 3.630 3,694,348 -0.01(-0.27%)
Dec 29, 2017 3.640 3.640 3.640 0 -0.01(-0.27%)
Dec 28, 2017 3.720 3.750 3.621 3.650 2,102,339 -0.05(-1.35%)
Dec 27, 2017 3.640 3.730 3.600 3.700 3,386,331 +0.06(+1.65%)
Dec 26, 2017 3.610 3.700 3.530 3.640 2,208,515 +0.02(+0.55%)
Dec 22, 2017 3.670 3.696 3.620 3.620 2,198,147 -0.03(-0.82%)
Dec 21, 2017 3.650 3.660 3.540 3.650 3,090,459 -0.01(-0.27%)
Dec 20, 2017 3.590 3.750 3.500 3.660 4,364,972 +0.10(+2.81%)
Dec 19, 2017 4.030 4.040 3.540 3.560 8,499,253 -0.50(-12.32%)
Dec 18, 2017 4.400 4.400 3.920 4.060 7,405,542 -0.39(-8.76%)
Dec 15, 2017 4.540 4.630 4.440 4.450 5,558,213 -0.07(-1.55%)
Dec 14, 2017 4.760 4.949 4.460 4.520 6,462,090 -0.12(-2.59%)
Dec 13, 2017 4.500 4.649 4.480 4.640 2,865,697 +0.08(+1.75%)
Dec 12, 2017 4.690 4.700 4.470 4.560 3,776,324 -0.12(-2.56%)
Dec 11, 2017 4.200 4.690 4.200 4.680 4,658,666 +0.51(+12.36%)
Dec 08, 2017 4.340 4.380 4.150 4.165 1,948,613 -0.13(-3.14%)
Dec 07, 2017 4.210 4.380 4.200 4.300 3,720,283 +0.09(+2.14%)
Dec 06, 2017 4.050 4.240 4.020 4.210 3,856,203 +0.12(+2.93%)
Dec 05, 2017 3.910 4.130 3.880 4.090 3,245,628 +0.18(+4.60%)
Dec 04, 2017 4.120 4.160 3.890 3.910 4,658,763 -0.10(-2.49%)
Dec 01, 2017 3.890 4.010 3.750 4.010 4,442,134 +0.10(+2.56%)
Nov 30, 2017 3.940 4.000 3.840 3.910 4,280,499 -0.06(-1.51%)
Nov 29, 2017 4.230 4.280 3.920 3.970 4,912,994 -0.29(-6.81%)
Nov 28, 2017 4.320 4.370 4.210 4.260 3,953,095 -0.05(-1.16%)
Nov 27, 2017 4.310 4.390 4.250 4.310 3,175,397 +0.00(+0.00%)
Nov 24, 2017 4.380 4.440 4.295 4.310 2,493,311 -0.06(-1.37%)
Nov 22, 2017 4.310 4.390 4.276 4.370 3,885,932 +0.10(+2.34%)
Nov 21, 2017 4.280 4.490 4.240 4.270 6,234,485 -0.01(-0.23%)
Nov 20, 2017 4.080 4.310 3.980 4.280 5,927,078 +0.18(+4.39%)
Nov 17, 2017 4.100 4.170 4.000 4.100 4,925,888 +0.01(+0.24%)
Nov 16, 2017 3.890 4.100 3.888 4.090 4,650,525 +0.22(+5.68%)
Nov 15, 2017 3.940 3.960 3.850 3.870 4,257,993 -0.10(-2.52%)
Nov 14, 2017 3.890 3.999 3.810 3.970 4,573,637 -0.01(-0.25%)
Nov 13, 2017 3.900 4.010 3.850 3.980 3,219,264 +0.08(+2.05%)
Nov 10, 2017 3.850 3.920 3.830 3.900 2,876,541 +0.04(+1.04%)
Nov 09, 2017 3.910 3.930 3.771 3.860 5,892,895 -0.06(-1.53%)
Nov 08, 2017 3.660 3.940 3.630 3.920 4,408,857 +0.29(+7.99%)
Nov 07, 2017 3.690 3.720 3.570 3.630 4,136,852 -0.08(-2.16%)
Nov 06, 2017 3.760 3.800 3.680 3.710 3,017,641 -0.06(-1.59%)
Nov 03, 2017 3.800 3.830 3.595 3.770 2,943,949 -0.08(-2.08%)
Nov 02, 2017 3.820 3.880 3.500 3.850 3,605,025 -0.04(-1.03%)
Nov 01, 2017 4.070 4.070 3.810 3.890 4,414,868 -0.12(-2.99%)
Oct 31, 2017 3.980 4.065 3.930 4.010 3,451,062 +0.08(+2.04%)
Oct 30, 2017 3.860 3.950 3.840 3.930 4,041,691 +0.04(+1.03%)
Oct 27, 2017 3.770 3.910 3.640 3.890 5,481,744 +0.16(+4.29%)
Oct 26, 2017 3.970 3.980 3.690 3.730 7,668,358 -0.23(-5.81%)
Oct 25, 2017 4.170 4.180 3.940 3.960 5,079,133 -0.22(-5.26%)
Oct 24, 2017 4.290 4.330 4.165 4.180 2,950,663 -0.10(-2.34%)
Oct 23, 2017 4.450 4.456 4.250 4.280 4,704,704 -0.15(-3.39%)
Oct 20, 2017 4.430 4.545 4.330 4.430 3,951,174 +0.06(+1.37%)
Oct 19, 2017 4.310 4.425 4.200 4.370 4,262,057 +0.03(+0.69%)
Oct 18, 2017 4.690 4.730 4.310 4.340 6,215,350 -0.29(-6.26%)
Oct 17, 2017 4.470 4.710 4.460 4.630 10,012,953 +0.21(+4.75%)
Oct 16, 2017 4.380 4.565 4.370 4.420 6,717,396 +0.09(+2.08%)
Oct 13, 2017 4.260 4.510 4.258 4.330 7,446,643 +0.16(+3.84%)
Oct 12, 2017 3.990 4.320 3.940 4.170 9,599,361 +0.37(+9.74%)
Oct 11, 2017 3.610 3.850 3.600 3.800 5,363,065 +0.21(+5.85%)
Oct 10, 2017 3.670 3.690 3.570 3.590 1,730,468 -0.06(-1.64%)
Oct 09, 2017 3.780 3.780 3.635 3.650 2,539,884 -0.11(-2.93%)
Oct 06, 2017 3.690 3.770 3.670 3.760 2,726,810 +0.05(+1.35%)
Oct 05, 2017 3.700 3.710 3.645 3.710 2,465,941 +0.01(+0.27%)
Oct 04, 2017 3.770 3.790 3.620 3.700 2,776,750 -0.07(-1.86%)
Oct 03, 2017 3.780 3.830 3.760 3.770 2,966,326 -0.01(-0.26%)
Oct 02, 2017 3.810 3.830 3.685 3.780 2,231,458 +0.02(+0.53%)
Sep 29, 2017 3.700 3.780 3.660 3.760 2,600,534 +0.07(+1.90%)
Sep 28, 2017 3.650 3.700 3.610 3.690 2,406,900 +0.02(+0.54%)
Sep 27, 2017 3.530 3.690 3.530 3.670 2,125,221 +0.13(+3.67%)
Sep 26, 2017 3.540 3.580 3.520 3.540 2,359,100 -0.00(-0.14%)
Sep 25, 2017 3.630 3.660 3.510 3.545 2,960,732 -0.10(-2.88%)
Sep 22, 2017 3.570 3.680 3.540 3.650 3,871,174 +0.06(+1.67%)
Sep 21, 2017 3.790 3.790 3.560 3.590 4,493,208 -0.19(-5.03%)
Sep 20, 2017 3.740 3.800 3.705 3.780 3,165,833 +0.04(+1.07%)
Sep 19, 2017 3.810 3.830 3.680 3.740 4,017,766 -0.04(-1.06%)
Sep 18, 2017 3.700 3.790 3.680 3.780 2,809,725 +0.10(+2.72%)
Sep 15, 2017 3.600 3.680 3.550 3.680 3,260,915 +0.09(+2.51%)
Sep 14, 2017 3.490 3.630 3.490 3.590 1,918,393 +0.04(+1.13%)
Sep 13, 2017 3.550 3.620 3.500 3.550 1,972,125 -0.01(-0.28%)
Sep 12, 2017 3.520 3.566 3.460 3.560 1,607,510 +0.05(+1.42%)
Sep 11, 2017 3.460 3.530 3.420 3.510 2,310,241 +0.07(+2.03%)
Sep 08, 2017 3.510 3.540 3.420 3.440 1,467,062 -0.06(-1.71%)
Sep 07, 2017 3.420 3.520 3.420 3.500 1,503,070 +0.08(+2.34%)
Sep 06, 2017 3.480 3.500 3.371 3.420 3,727,115 -0.01(-0.29%)
Sep 05, 2017 3.630 3.630 3.410 3.430 4,710,841 -0.21(-5.77%)
Sep 01, 2017 3.700 3.700 3.540 3.640 3,263,129 +0.00(+0.00%)
Aug 31, 2017 3.550 3.690 3.530 3.640 3,030,074 +0.11(+3.12%)
Aug 30, 2017 3.510 3.570 3.500 3.530 1,706,717 +0.03(+0.86%)
Aug 29, 2017 3.410 3.545 3.380 3.500 3,112,866 +0.07(+2.04%)
Aug 28, 2017 3.400 3.496 3.370 3.430 3,148,291 +0.06(+1.78%)
Aug 25, 2017 3.410 3.470 3.370 3.370 1,439,185 -0.03(-0.88%)
Aug 24, 2017 3.390 3.440 3.340 3.400 1,581,400 -0.02(-0.58%)
Aug 23, 2017 3.420 3.480 3.380 3.420 3,161,038 -0.01(-0.29%)
Aug 22, 2017 3.270 3.460 3.260 3.430 4,023,091 +0.16(+4.89%)
Aug 21, 2017 3.220 3.315 3.210 3.270 3,067,772 +0.07(+2.19%)
Aug 18, 2017 3.040 3.228 3.040 3.200 3,041,750 +0.14(+4.58%)
Aug 17, 2017 3.090 3.130 3.040 3.060 3,059,316 -0.05(-1.61%)
Aug 16, 2017 3.070 3.125 3.070 3.110 2,314,712 +0.02(+0.65%)
Aug 15, 2017 3.110 3.160 3.090 3.090 2,020,846 -0.01(-0.32%)
Aug 14, 2017 3.120 3.190 3.100 3.100 2,791,753 +0.02(+0.65%)
Aug 11, 2017 3.010 3.110 2.970 3.080 3,330,989 +0.06(+1.99%)
Aug 10, 2017 3.070 3.090 3.010 3.020 3,689,576 -0.08(-2.58%)
Aug 09, 2017 3.100 3.150 3.050 3.100 3,638,618 -0.03(-0.96%)
Aug 08, 2017 3.090 3.190 3.090 3.130 5,054,967 +0.04(+1.29%)
Aug 07, 2017 3.080 3.160 3.060 3.090 5,228,588 +0.03(+0.98%)
Aug 04, 2017 3.020 3.180 2.980 3.060 5,279,673 +0.04(+1.32%)
Aug 03, 2017 2.880 3.090 2.870 3.020 9,840,499 +0.13(+4.50%)
Aug 02, 2017 2.750 3.020 2.670 2.890 7,270,181 +0.15(+5.47%)
Aug 01, 2017 2.740 2.790 2.710 2.740 3,362,698 +0.01(+0.37%)
Jul 31, 2017 2.780 2.780 2.700 2.730 1,950,211 -0.01(-0.36%)
Jul 28, 2017 2.720 2.775 2.710 2.740 2,088,648 -0.01(-0.36%)
Jul 27, 2017 2.840 2.860 2.680 2.750 5,093,874 -0.08(-2.83%)
Jul 26, 2017 2.760 2.875 2.750 2.830 3,312,363 +0.07(+2.54%)
Jul 25, 2017 2.760 2.820 2.710 2.760 4,694,735 +0.00(+0.00%)
Jul 24, 2017 2.750 2.820 2.750 2.760 3,611,869 +0.02(+0.73%)
Jul 21, 2017 2.630 2.780 2.591 2.740 4,224,519 +0.12(+4.58%)
Jul 20, 2017 2.635 2.600 2.620 955,029 -0.02(-0.76%)
Jul 19, 2017 2.580 2.650 2.580 2.640 1,523,404 +0.05(+1.93%)
Jul 18, 2017 2.560 2.610 2.555 2.590 1,333,771 +0.01(+0.39%)
Jul 17, 2017 2.560 2.620 2.555 2.580 2,035,395 +0.01(+0.39%)
Jul 14, 2017 2.570 2.590 2.540 2.570 2,199,061 +0.00(+0.00%)
Jul 13, 2017 2.540 2.600 2.535 2.570 2,268,012 +0.02(+0.78%)
Jul 12, 2017 2.520 2.560 2.519 2.550 1,857,955 +0.05(+2.00%)
Jul 11, 2017 2.480 2.520 2.465 2.500 1,877,739 +0.01(+0.40%)
Jul 10, 2017 2.460 2.540 2.440 2.490 2,100,118 +0.03(+1.22%)
Jul 07, 2017 2.440 2.510 2.440 2.460 2,170,037 +0.02(+0.82%)
Jul 06, 2017 2.480 2.500 2.425 2.440 3,751,953 -0.06(-2.40%)
Jul 05, 2017 2.480 2.520 2.430 2.500 3,807,474 +0.02(+0.81%)
Jul 03, 2017 2.510 2.540 2.470 2.480 1,321,924 -0.02(-0.80%)
Jun 30, 2017 2.560 2.567 2.490 2.500 2,255,075 -0.05(-1.96%)
Jun 29, 2017 2.630 2.630 2.520 2.550 3,756,713 -0.09(-3.41%)
Jun 28, 2017 2.590 2.645 2.540 2.640 3,836,258 +0.07(+2.72%)
Jun 27, 2017 2.660 2.690 2.554 2.570 4,113,599 -0.10(-3.75%)
Jun 26, 2017 2.710 2.770 2.640 2.670 5,792,897 -0.03(-1.11%)
Jun 23, 2017 2.660 2.700 2.635 2.700 3,153,747 +0.05(+1.89%)
Jun 22, 2017 2.640 2.690 2.630 2.650 2,767,390 +0.03(+1.15%)
Jun 21, 2017 2.590 2.660 2.590 2.620 2,374,442 +0.02(+0.77%)
Jun 20, 2017 2.640 2.670 2.530 2.600 5,168,938 +0.07(+2.77%)
Jun 19, 2017 2.480 2.540 2.470 2.530 4,103,662 +0.06(+2.43%)
Jun 16, 2017 2.430 2.490 2.420 2.470 5,542,998 +0.02(+0.82%)
Jun 15, 2017 2.460 2.480 2.420 2.450 3,259,772 -0.03(-1.21%)
Jun 14, 2017 2.500 2.560 2.465 2.480 5,387,898 -0.05(-1.98%)
Jun 13, 2017 2.510 2.550 2.490 2.530 3,304,848 +0.02(+0.80%)
Jun 12, 2017 2.550 2.580 2.450 2.510 5,158,546 -0.05(-1.95%)
Jun 09, 2017 2.640 2.670 2.530 2.560 5,965,923 -0.07(-2.66%)
Jun 08, 2017 2.610 2.650 2.560 2.630 3,875,841 +0.01(+0.38%)
Jun 07, 2017 2.690 2.710 2.600 2.620 5,955,071 -0.08(-2.96%)
Jun 06, 2017 2.670 2.740 2.670 2.700 5,212,139 +0.00(+0.00%)
Jun 05, 2017 2.670 2.720 2.650 2.700 2,737,205 +0.04(+1.50%)
Jun 02, 2017 2.640 2.700 2.625 2.660 3,795,724 +0.03(+1.14%)
Jun 01, 2017 2.540 2.660 2.520 2.630 6,281,773 +0.09(+3.54%)
May 31, 2017 2.620 2.639 2.540 2.540 7,198,014 -0.08(-3.05%)
May 30, 2017 2.610 2.670 2.590 2.620 8,665,376 +0.01(+0.38%)
May 26, 2017 2.620 2.650 2.570 2.610 4,019,900 -0.02(-0.76%)
May 25, 2017 2.680 2.720 2.610 2.630 8,647,656 -0.03(-1.13%)
May 24, 2017 2.680 2.690 2.620 2.660 2,766,967 -0.02(-0.75%)
May 23, 2017 2.650 2.680 2.620 2.680 3,840,331 +0.03(+1.13%)
May 22, 2017 2.610 2.650 2.590 2.650 2,433,219 +0.03(+1.15%)
May 19, 2017 2.600 2.640 2.550 2.620 6,558,255 +0.03(+1.16%)
May 18, 2017 2.550 2.668 2.540 2.590 4,025,116 +0.02(+0.97%)
May 17, 2017 2.670 2.690 2.560 2.565 3,664,749 -0.15(-5.35%)
May 16, 2017 2.690 2.730 2.670 2.710 2,459,395 +0.04(+1.50%)
May 15, 2017 2.680 2.710 2.650 2.670 1,652,526 -0.01(-0.37%)
May 12, 2017 2.660 2.680 2.610 2.680 1,826,796 +0.03(+1.13%)
May 11, 2017 2.620 2.680 2.600 2.650 2,642,072 +0.03(+1.15%)
May 10, 2017 2.570 2.645 2.540 2.620 3,058,494 +0.06(+2.34%)
May 09, 2017 2.590 2.625 2.530 2.560 5,549,352 -0.03(-1.16%)
May 08, 2017 2.510 2.590 2.490 2.590 6,397,816 +0.09(+3.60%)
May 05, 2017 2.430 2.500 2.420 2.500 6,081,597 +0.10(+4.17%)
May 04, 2017 2.520 2.550 2.400 2.400 12,399,329 -0.06(-2.44%)
May 03, 2017 2.410 2.490 2.400 2.460 5,833,927 +0.03(+1.23%)
May 02, 2017 2.390 2.440 2.350 2.430 6,138,722 +0.05(+2.10%)
May 01, 2017 2.330 2.440 2.285 2.380 5,290,586 +0.07(+3.03%)
Apr 28, 2017 2.290 2.340 2.240 2.310 3,766,165 +0.03(+1.32%)
Apr 27, 2017 2.360 2.360 2.270 2.280 4,606,369 -0.06(-2.56%)
Apr 26, 2017 2.350 2.390 2.320 2.340 6,248,906 +0.00(+0.00%)
Apr 25, 2017 2.340 2.390 2.300 2.340 2,368,357 +0.01(+0.43%)
Apr 24, 2017 2.340 2.345 2.275 2.330 3,675,022 +0.02(+0.87%)
Apr 21, 2017 2.350 2.350 2.290 2.310 4,353,418 -0.04(-1.70%)
Apr 20, 2017 2.360 2.420 2.330 2.350 6,914,054 +0.00(+0.00%)
Apr 19, 2017 2.300 2.408 2.290 2.350 11,317,438 +0.07(+3.07%)
Apr 18, 2017 2.300 2.300 2.230 2.280 10,853,836 -0.03(-1.30%)
Apr 17, 2017 2.250 2.315 2.230 2.310 7,949,227 +0.06(+2.67%)
Apr 13, 2017 2.240 2.280 2.210 2.250 10,662,567 +0.00(+0.00%)
Apr 12, 2017 2.280 2.314 2.230 2.250 11,494,600 -0.04(-1.75%)
Apr 11, 2017 2.250 2.320 2.240 2.290 9,450,440 +0.02(+0.88%)
Apr 10, 2017 2.270 2.300 2.220 2.270 9,115,014 +0.00(+0.00%)
Apr 07, 2017 2.290 2.330 2.260 2.270 5,518,412 -0.01(-0.44%)
Apr 06, 2017 2.230 2.330 2.225 2.280 9,932,279 +0.04(+1.79%)
Apr 05, 2017 2.290 2.320 2.230 2.240 10,528,726 -0.04(-1.75%)
Apr 04, 2017 2.260 2.340 2.220 2.280 11,050,500 +0.02(+0.88%)
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.