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 31, 2017 2.410 2.429 2.260 2.270 12,692,468 -0.16(-6.58%)
Mar 30, 2017 2.390 2.450 2.320 2.430 16,205,270 +0.05(+2.10%)
Mar 29, 2017 2.220 2.420 2.220 2.380 14,897,529 +0.16(+7.21%)
Mar 28, 2017 2.150 2.270 2.150 2.220 7,020,386 +0.02(+0.91%)
Mar 27, 2017 2.100 2.250 2.090 2.200 8,483,962 +0.07(+3.29%)
Mar 24, 2017 2.140 2.190 2.080 2.130 9,584,202 +0.01(+0.47%)
Mar 23, 2017 2.030 2.130 2.020 2.120 5,655,182 +0.08(+3.92%)
Mar 22, 2017 2.050 2.080 2.010 2.040 5,934,287 -0.01(-0.49%)
Mar 21, 2017 2.130 2.140 2.040 2.050 10,622,350 -0.08(-3.76%)
Mar 20, 2017 2.130 2.140 2.060 2.130 7,129,708 -0.01(-0.47%)
Mar 17, 2017 2.130 2.150 2.100 2.140 5,195,187 +0.00(+0.00%)
Mar 16, 2017 2.100 2.150 2.090 2.140 5,248,690 +0.05(+2.39%)
Mar 15, 2017 2.050 2.110 2.022 2.090 5,519,946 +0.06(+2.96%)
Mar 14, 2017 2.100 2.105 2.000 2.030 4,568,700 -0.07(-3.33%)
Mar 13, 2017 2.040 2.140 2.010 2.100 4,201,695 +0.09(+4.48%)
Mar 10, 2017 1.980 2.020 1.960 2.010 4,207,560 +0.05(+2.55%)
Mar 09, 2017 1.910 1.970 1.900 1.960 4,350,822 +0.06(+3.16%)
Mar 08, 2017 1.900 1.940 1.870 1.900 4,350,870 +0.02(+1.06%)
Mar 07, 2017 1.850 1.900 1.850 1.880 8,151,496 +0.03(+1.62%)
Mar 06, 2017 1.910 1.920 1.850 1.850 4,165,008 -0.07(-3.65%)
Mar 03, 2017 1.900 1.970 1.900 1.920 4,688,306 +0.01(+0.52%)
Mar 02, 2017 1.960 2.000 1.900 1.910 3,207,970 -0.04(-2.05%)
Mar 01, 2017 1.960 1.980 1.910 1.950 3,279,185 +0.02(+1.04%)
Feb 28, 2017 1.990 2.020 1.920 1.930 4,608,942 -0.07(-3.50%)
Feb 27, 2017 1.970 2.020 1.940 2.000 6,455,485 +0.03(+1.52%)
Feb 24, 2017 1.980 2.030 1.960 1.970 7,902,328 -0.03(-1.50%)
Feb 23, 2017 2.070 2.080 1.990 2.000 7,404,751 -0.07(-3.38%)
Feb 22, 2017 2.030 2.110 2.020 2.070 4,706,837 +0.01(+0.49%)
Feb 21, 2017 2.050 2.110 2.032 2.060 2,334,069 +0.00(+0.00%)
Feb 17, 2017 2.060 2.060 2.060 0 -0.03(-1.44%)
Feb 16, 2017 2.110 2.130 2.060 2.090 2,657,882 -0.03(-1.42%)
Feb 15, 2017 2.100 2.150 2.090 2.120 2,150,628 +0.00(+0.00%)
Feb 14, 2017 2.090 2.130 2.060 2.120 2,930,653 +0.01(+0.47%)
Feb 13, 2017 2.140 2.170 2.060 2.110 6,891,223 -0.02(-0.94%)
Feb 10, 2017 2.170 2.190 2.110 2.130 5,021,399 -0.05(-2.29%)
Feb 09, 2017 2.250 2.260 2.060 2.180 8,532,146 -0.31(-12.45%)
Feb 08, 2017 2.560 2.565 2.460 2.490 5,921,989 -0.06(-2.35%)
Feb 07, 2017 2.480 2.580 2.450 2.550 3,545,949 +0.07(+2.82%)
Feb 06, 2017 2.550 2.550 2.420 2.480 4,620,378 +0.05(+2.06%)
Feb 03, 2017 2.500 2.530 2.420 2.430 3,959,549 -0.06(-2.41%)
Feb 02, 2017 2.420 2.540 2.380 2.490 9,284,036 +0.05(+2.05%)
Feb 01, 2017 2.300 2.450 2.300 2.440 6,629,393 +0.14(+6.09%)
Jan 31, 2017 2.250 2.310 2.225 2.300 2,783,755 +0.04(+1.77%)
Jan 30, 2017 2.270 2.290 2.200 2.260 4,403,915 -0.02(-0.88%)
Jan 27, 2017 2.300 2.315 2.230 2.280 3,109,754 -0.02(-0.87%)
Jan 26, 2017 2.310 2.340 2.269 2.300 1,577,842 -0.02(-0.86%)
Jan 25, 2017 2.340 2.360 2.310 2.320 2,117,881 -0.02(-0.85%)
Jan 24, 2017 2.300 2.350 2.250 2.340 2,621,802 +0.05(+2.18%)
Jan 23, 2017 2.290 2.380 2.270 2.290 5,582,343 +0.00(+0.00%)
Jan 20, 2017 2.260 2.300 2.260 2.290 2,822,117 +0.03(+1.33%)
Jan 19, 2017 2.230 2.310 2.220 2.260 3,283,295 +0.02(+0.89%)
Jan 18, 2017 2.210 2.260 2.180 2.240 4,016,342 +0.01(+0.45%)
Jan 17, 2017 2.140 2.250 2.100 2.230 3,503,088 +0.08(+3.72%)
Jan 13, 2017 2.150 2.150 2.150 0 +0.03(+1.42%)
Jan 12, 2017 2.170 2.180 2.070 2.120 3,539,844 -0.05(-2.30%)
Jan 11, 2017 2.250 2.260 2.160 2.170 2,625,559 -0.07(-3.13%)
Jan 10, 2017 2.190 2.270 2.170 2.240 3,150,232 +0.06(+2.75%)
Jan 09, 2017 2.180 2.260 2.140 2.180 3,341,731 +0.00(+0.00%)
Jan 06, 2017 2.110 2.220 2.065 2.180 3,453,111 +0.08(+3.81%)
Jan 05, 2017 2.080 2.130 2.030 2.100 1,874,552 +0.04(+1.94%)
Jan 04, 2017 2.020 2.060 1.960 2.060 2,516,274 +0.06(+3.00%)
Jan 03, 2017 1.920 2.010 1.920 2.000 2,074,376 +0.06(+3.09%)
Dec 30, 2016 1.940 1.940 1.940 0 -0.03(-1.52%)
Dec 29, 2016 1.960 1.990 1.900 1.970 962,926 +0.01(+0.51%)
Dec 28, 2016 2.020 2.020 1.940 1.960 1,297,027 -0.02(-1.01%)
Dec 27, 2016 2.060 2.065 1.970 1.980 1,905,941 -0.05(-2.46%)
Dec 23, 2016 2.030 2.030 2.030 0 -0.07(-3.33%)
Dec 22, 2016 2.150 2.160 2.094 2.100 2,548,164 -0.04(-1.87%)
Dec 21, 2016 2.220 2.221 2.140 2.140 1,462,799 -0.10(-4.46%)
Dec 20, 2016 2.140 2.240 2.140 2.240 2,338,082 +0.10(+4.67%)
Dec 19, 2016 2.160 2.200 2.130 2.140 1,061,649 -0.03(-1.38%)
Dec 16, 2016 2.090 2.200 2.080 2.170 2,175,971 +0.08(+3.83%)
Dec 15, 2016 2.100 2.140 2.060 2.090 2,027,220 -0.03(-1.42%)
Dec 14, 2016 2.160 2.170 2.110 2.120 2,173,912 -0.04(-1.85%)
Dec 13, 2016 2.150 2.210 2.120 2.160 2,228,106 -0.03(-1.37%)
Dec 12, 2016 2.320 2.330 2.080 2.190 8,215,368 -0.15(-6.41%)
Dec 09, 2016 2.320 2.390 2.300 2.340 1,464,185 +0.04(+1.74%)
Dec 08, 2016 2.450 2.450 2.250 2.300 5,232,851 -0.04(-1.71%)
Dec 07, 2016 2.230 2.395 2.223 2.340 5,165,298 +0.10(+4.46%)
Dec 06, 2016 2.170 2.250 2.150 2.240 1,184,322 +0.06(+2.75%)
Dec 05, 2016 2.110 2.190 2.100 2.180 2,422,488 +0.06(+2.83%)
Dec 02, 2016 2.150 2.180 2.100 2.120 2,237,302 -0.04(-1.85%)
Dec 01, 2016 2.270 2.270 2.150 2.160 1,618,752 -0.09(-4.00%)
Nov 30, 2016 2.220 2.280 2.180 2.250 2,740,987 +0.06(+2.74%)
Nov 29, 2016 2.280 2.290 2.150 2.190 3,295,457 -0.10(-4.37%)
Nov 28, 2016 2.220 2.320 2.200 2.290 2,540,586 +0.06(+2.69%)
Nov 25, 2016 2.300 2.320 2.230 2.230 867,857 -0.07(-3.04%)
Nov 23, 2016 2.300 2.300 2.300 0 +0.03(+1.32%)
Nov 22, 2016 2.400 2.400 2.225 2.270 2,490,226 -0.09(-3.81%)
Nov 21, 2016 2.260 2.450 2.250 2.360 6,273,830 +0.16(+7.27%)
Nov 18, 2016 2.200 2.230 2.125 2.200 3,099,004 +0.05(+2.33%)
Nov 17, 2016 2.010 2.160 1.960 2.150 3,984,506 +0.18(+9.14%)
Nov 16, 2016 2.050 2.060 1.960 1.970 1,472,822 -0.09(-4.37%)
Nov 15, 2016 2.120 2.120 2.050 2.060 1,283,871 -0.04(-1.90%)
Nov 14, 2016 1.970 2.120 1.970 2.100 1,940,559 +0.14(+7.14%)
Nov 11, 2016 1.870 1.990 1.830 1.960 1,212,037 +0.10(+5.38%)
Nov 10, 2016 1.950 1.960 1.860 1.860 1,328,825 -0.07(-3.63%)
Nov 09, 2016 1.810 1.960 1.770 1.930 1,774,728 +0.07(+3.76%)
Nov 08, 2016 1.850 1.880 1.790 1.860 1,715,204 +0.01(+0.54%)
Nov 07, 2016 1.850 1.880 1.790 1.850 1,647,269 +0.02(+1.09%)
Nov 04, 2016 1.920 1.940 1.730 1.830 2,107,075 -0.11(-5.67%)
Nov 03, 2016 1.870 1.960 1.840 1.940 1,716,137 +0.06(+3.19%)
Nov 02, 2016 1.920 1.920 1.870 1.880 791,476 -0.03(-1.57%)
Nov 01, 2016 1.980 1.980 1.900 1.910 1,020,861 -0.07(-3.54%)
Oct 31, 2016 1.980 1.990 1.860 1.980 1,923,013 -0.01(-0.50%)
Oct 28, 2016 2.000 2.030 1.980 1.990 1,016,699 -0.02(-1.00%)
Oct 27, 2016 2.030 2.050 2.010 2.010 534,385 -0.02(-0.99%)
Oct 26, 2016 2.030 2.060 2.030 2.030 572,021 +0.03(+1.50%)
Oct 25, 2016 2.050 2.060 2.000 2.000 577,490 -0.05(-2.44%)
Oct 24, 2016 2.020 2.070 2.010 2.050 678,673 +0.04(+1.99%)
Oct 21, 2016 2.010 2.040 1.990 2.010 764,660 -0.01(-0.50%)
Oct 20, 2016 2.050 2.060 2.000 2.020 889,659 -0.03(-1.46%)
Oct 19, 2016 2.050 2.080 2.000 2.050 1,692,412 -0.01(-0.49%)
Oct 18, 2016 2.030 2.080 2.025 2.060 843,383 +0.04(+1.98%)
Oct 17, 2016 2.050 2.050 2.010 2.020 773,563 -0.02(-0.98%)
Oct 14, 2016 2.060 2.080 2.000 2.040 1,262,445 -0.02(-0.97%)
Oct 13, 2016 2.100 2.110 2.010 2.060 1,288,212 -0.05(-2.37%)
Oct 12, 2016 2.130 2.140 2.090 2.110 653,874 -0.02(-0.94%)
Oct 11, 2016 2.190 2.210 2.090 2.130 1,584,352 -0.05(-2.29%)
Oct 10, 2016 2.200 2.210 2.165 2.180 771,081 -0.01(-0.46%)
Oct 07, 2016 2.220 2.260 2.190 2.190 612,801 -0.04(-1.79%)
Oct 06, 2016 2.230 2.250 2.210 2.230 507,203 +0.00(+0.00%)
Oct 05, 2016 2.210 2.250 2.190 2.230 1,071,610 +0.03(+1.36%)
Oct 04, 2016 2.230 2.251 2.190 2.200 1,016,795 -0.01(-0.45%)
Oct 03, 2016 2.240 2.250 2.190 2.210 1,119,071 -0.03(-1.34%)
Sep 30, 2016 2.180 2.250 2.160 2.240 906,908 +0.06(+2.75%)
Sep 29, 2016 2.220 2.250 2.160 2.180 1,239,501 -0.04(-1.80%)
Sep 28, 2016 2.220 2.260 2.190 2.220 1,162,771 +0.00(+0.00%)
Sep 27, 2016 2.180 2.240 2.180 2.220 1,003,617 +0.03(+1.37%)
Sep 26, 2016 2.220 2.230 2.185 2.190 706,402 -0.03(-1.35%)
Sep 23, 2016 2.200 2.230 2.190 2.220 664,799 +0.01(+0.45%)
Sep 22, 2016 2.200 2.225 2.180 2.210 736,101 +0.01(+0.45%)
Sep 21, 2016 2.170 2.210 2.140 2.200 1,210,722 +0.03(+1.38%)
Sep 20, 2016 2.200 2.200 2.160 2.170 858,006 -0.03(-1.36%)
Sep 19, 2016 2.230 2.270 2.180 2.200 950,521 -0.02(-0.90%)
Sep 16, 2016 2.210 2.220 2.150 2.220 2,019,558 +0.01(+0.45%)
Sep 15, 2016 2.190 2.230 2.160 2.210 1,502,156 +0.03(+1.38%)
Sep 14, 2016 2.280 2.300 2.160 2.180 2,342,779 -0.09(-3.96%)
Sep 13, 2016 2.260 2.310 2.180 2.270 2,437,751 -0.02(-0.87%)
Sep 12, 2016 2.260 2.290 2.220 2.290 1,101,428 +0.01(+0.44%)
Sep 09, 2016 2.310 2.340 2.260 2.280 1,552,263 -0.05(-2.15%)
Sep 08, 2016 2.290 2.360 2.260 2.330 1,191,679 +0.03(+1.30%)
Sep 07, 2016 2.320 2.350 2.300 2.300 979,048 -0.04(-1.71%)
Sep 06, 2016 2.340 2.350 2.300 2.340 1,084,198 +0.02(+0.86%)
Sep 02, 2016 2.300 2.320 2.320 2.320 938,900 +0.02(+0.87%)
Sep 01, 2016 2.350 2.350 2.250 2.300 2,094,555 -0.05(-2.13%)
Aug 31, 2016 2.330 2.360 2.300 2.350 1,528,383 -0.01(-0.42%)
Aug 30, 2016 2.340 2.370 2.310 2.360 1,101,649 +0.00(+0.00%)
Aug 29, 2016 2.300 2.380 2.290 2.360 1,218,933 +0.02(+0.85%)
Aug 26, 2016 2.280 2.390 2.280 2.340 1,324,291 +0.06(+2.63%)
Aug 25, 2016 2.290 2.317 2.270 2.280 1,130,842 -0.02(-0.87%)
Aug 24, 2016 2.250 2.340 2.250 2.300 2,192,044 +0.03(+1.32%)
Aug 23, 2016 2.220 2.295 2.220 2.270 1,634,501 +0.01(+0.44%)
Aug 22, 2016 2.230 2.320 2.190 2.260 2,546,190 -0.01(-0.44%)
Aug 19, 2016 2.210 2.280 2.160 2.270 1,929,624 +0.07(+3.18%)
Aug 18, 2016 2.170 2.240 2.160 2.200 1,088,324 +0.02(+0.92%)
Aug 17, 2016 2.220 2.230 2.160 2.180 1,375,187 -0.03(-1.36%)
Aug 16, 2016 2.240 2.250 2.190 2.210 1,369,434 -0.05(-2.21%)
Aug 15, 2016 2.170 2.260 2.160 2.260 1,867,223 +0.10(+4.63%)
Aug 12, 2016 2.160 2.180 2.140 2.160 1,050,112 -0.01(-0.46%)
Aug 11, 2016 2.140 2.200 2.140 2.170 1,183,817 +0.03(+1.40%)
Aug 10, 2016 2.240 2.240 2.130 2.140 1,783,811 -0.07(-3.17%)
Aug 09, 2016 2.260 2.260 2.190 2.210 932,597 -0.03(-1.34%)
Aug 08, 2016 2.230 2.270 2.180 2.240 1,525,155 +0.01(+0.45%)
Aug 05, 2016 2.200 2.270 2.195 2.230 2,196,914 +0.04(+1.83%)
Aug 04, 2016 2.260 2.280 2.120 2.190 2,450,783 -0.04(-1.79%)
Aug 03, 2016 2.150 2.240 2.050 2.230 3,497,635 -0.06(-2.62%)
Aug 02, 2016 2.410 2.445 2.240 2.290 7,737,738 -0.13(-5.37%)
Aug 01, 2016 2.330 2.450 2.330 2.420 2,034,715 +0.08(+3.42%)
Jul 29, 2016 2.320 2.380 2.310 2.340 1,232,859 -0.01(-0.43%)
Jul 28, 2016 2.340 2.400 2.300 2.350 1,389,647 -0.05(-2.08%)
Jul 27, 2016 2.430 2.435 2.355 2.400 1,047,178 +0.01(+0.42%)
Jul 26, 2016 2.440 2.500 2.380 2.390 1,300,311 -0.08(-3.24%)
Jul 25, 2016 2.580 2.580 2.430 2.470 2,293,370 -0.09(-3.52%)
Jul 22, 2016 2.570 2.590 2.480 2.560 2,307,844 -0.02(-0.78%)
Jul 21, 2016 2.720 2.722 2.560 2.580 2,173,877 -0.06(-2.27%)
Jul 20, 2016 2.700 2.710 2.590 2.640 2,323,310 +0.00(+0.00%)
Jul 19, 2016 2.950 2.950 2.610 2.640 5,505,876 -0.22(-7.69%)
Jul 18, 2016 2.580 2.920 2.520 2.860 9,556,928 +0.30(+11.72%)
Jul 15, 2016 2.500 2.575 2.450 2.560 2,405,316 +0.07(+2.81%)
Jul 14, 2016 2.500 2.530 2.460 2.490 1,697,868 +0.01(+0.40%)
Jul 13, 2016 2.490 2.500 2.440 2.480 1,232,643 -0.01(-0.40%)
Jul 12, 2016 2.440 2.500 2.430 2.490 1,294,711 +0.06(+2.47%)
Jul 11, 2016 2.370 2.470 2.350 2.430 2,374,848 +0.08(+3.40%)
Jul 08, 2016 2.300 2.360 2.300 2.350 1,124,704 +0.05(+2.17%)
Jul 07, 2016 2.240 2.310 2.221 2.300 1,262,114 +0.02(+0.88%)
Jul 05, 2016 2.280 2.310 2.222 2.280 1,365,585 +0.01(+0.44%)
Jul 01, 2016 2.200 2.270 2.270 2.270 2,080,000 +0.07(+3.18%)
Jun 30, 2016 2.210 2.230 2.150 2.200 1,306,162 +0.02(+0.92%)
Jun 29, 2016 2.150 2.220 2.100 2.180 1,360,606 +0.07(+3.32%)
Jun 28, 2016 2.210 2.242 2.090 2.110 2,495,277 -0.07(-3.21%)
Jun 27, 2016 2.290 2.300 2.170 2.180 2,533,832 -0.14(-6.03%)
Jun 24, 2016 2.260 2.330 2.190 2.320 3,944,158 -0.07(-2.93%)
Jun 23, 2016 2.290 2.390 2.290 2.390 1,043,478 +0.10(+4.37%)
Jun 22, 2016 2.320 2.370 2.280 2.290 889,581 -0.03(-1.29%)
Jun 21, 2016 2.420 2.430 2.320 2.320 902,768 -0.06(-2.52%)
Jun 20, 2016 2.320 2.400 2.315 2.380 1,272,718 +0.08(+3.48%)
Jun 17, 2016 2.330 2.340 2.280 2.300 1,240,520 -0.04(-1.71%)
Jun 16, 2016 2.320 2.360 2.240 2.340 909,156 +0.00(+0.00%)
Jun 15, 2016 2.260 2.385 2.250 2.340 1,213,094 +0.08(+3.54%)
Jun 14, 2016 2.210 2.265 2.200 2.260 1,034,805 +0.04(+1.80%)
Jun 13, 2016 2.250 2.280 2.200 2.220 1,861,647 -0.04(-1.77%)
Jun 10, 2016 2.290 2.300 2.250 2.260 889,052 -0.04(-1.74%)
Jun 09, 2016 2.310 2.340 2.290 2.300 991,349 -0.03(-1.29%)
Jun 08, 2016 2.350 2.370 2.320 2.330 776,492 -0.01(-0.43%)
Jun 07, 2016 2.340 2.390 2.330 2.340 788,870 +0.00(+0.00%)
Jun 06, 2016 2.380 2.390 2.330 2.340 1,189,453 -0.04(-1.68%)
Jun 03, 2016 2.410 2.415 2.350 2.380 717,044 -0.03(-1.24%)
Jun 02, 2016 2.360 2.410 2.330 2.410 1,790,371 +0.05(+2.12%)
Jun 01, 2016 2.400 2.440 2.350 2.360 1,396,745 -0.03(-1.26%)
May 31, 2016 2.400 2.480 2.380 2.390 1,341,110 +0.00(+0.00%)
May 27, 2016 2.390 2.390 2.390 2.390 1,442,100 +0.00(+0.00%)
May 26, 2016 2.460 2.460 2.360 2.390 1,375,491 -0.07(-2.85%)
May 25, 2016 2.490 2.500 2.370 2.460 1,766,014 -0.04(-1.60%)
May 24, 2016 2.470 2.560 2.450 2.500 1,927,123 +0.06(+2.46%)
May 23, 2016 2.500 2.580 2.430 2.440 1,543,375 -0.04(-1.61%)
May 20, 2016 2.490 2.550 2.470 2.480 1,017,483 +0.00(+0.00%)
May 19, 2016 2.450 2.530 2.380 2.480 2,839,595 +0.14(+5.98%)
May 18, 2016 2.350 2.390 2.320 2.340 674,544 -0.02(-0.85%)
May 17, 2016 2.440 2.500 2.330 2.360 1,624,475 -0.09(-3.67%)
May 16, 2016 2.300 2.450 2.290 2.450 1,686,492 +0.16(+6.99%)
May 13, 2016 2.300 2.365 2.270 2.290 1,094,019 -0.01(-0.43%)
May 12, 2016 2.340 2.375 2.250 2.300 1,241,489 -0.03(-1.29%)
May 11, 2016 2.350 2.390 2.300 2.330 1,339,749 -0.03(-1.27%)
May 10, 2016 2.280 2.380 2.270 2.360 1,518,172 +0.09(+3.96%)
May 09, 2016 2.250 2.300 2.250 2.270 1,218,720 +0.01(+0.44%)
May 06, 2016 2.300 2.310 2.235 2.260 1,382,798 -0.02(-0.88%)
May 05, 2016 2.380 2.390 2.250 2.280 2,562,207 -0.02(-0.87%)
May 04, 2016 2.290 2.300 2.130 2.300 9,168,369 -0.37(-13.86%)
May 03, 2016 2.740 2.810 2.650 2.670 3,171,170 -0.05(-1.84%)
May 02, 2016 2.660 2.730 2.610 2.720 1,455,453 +0.05(+1.87%)
Apr 29, 2016 2.710 2.730 2.600 2.670 1,662,114 -0.04(-1.48%)
Apr 28, 2016 2.750 2.820 2.680 2.710 1,766,859 -0.04(-1.45%)
Apr 27, 2016 2.790 2.810 2.720 2.750 1,612,441 -0.04(-1.43%)
Apr 26, 2016 2.800 2.820 2.670 2.790 2,099,865 -0.01(-0.36%)
Apr 25, 2016 2.870 2.900 2.770 2.800 1,884,880 -0.07(-2.44%)
Apr 22, 2016 2.900 2.946 2.850 2.870 1,165,700 -0.03(-1.20%)
Apr 21, 2016 2.930 2.970 2.870 2.905 1,290,801 -0.03(-0.85%)
Apr 20, 2016 2.940 3.000 2.910 2.930 1,533,416 +0.01(+0.34%)
Apr 19, 2016 2.960 3.040 2.910 2.920 2,297,802 -0.03(-1.02%)
Apr 18, 2016 2.960 3.000 2.920 2.950 1,331,429 -0.01(-0.34%)
Apr 15, 2016 3.010 3.010 2.870 2.960 2,341,420 -0.06(-1.99%)
Apr 14, 2016 3.010 3.060 2.870 3.020 2,761,958 +0.00(+0.00%)
Apr 13, 2016 2.890 3.030 2.820 3.020 2,239,210 +0.14(+4.86%)
Apr 12, 2016 2.830 2.895 2.720 2.880 1,711,835 +0.06(+2.13%)
Apr 11, 2016 2.840 2.950 2.800 2.820 1,583,197 -0.04(-1.40%)
Apr 08, 2016 2.850 2.920 2.800 2.860 1,225,187 +0.03(+1.06%)
Apr 07, 2016 2.910 2.950 2.830 2.830 1,804,323 -0.12(-4.07%)
Apr 06, 2016 3.000 3.070 2.840 2.950 2,551,917 -0.04(-1.34%)
Apr 05, 2016 2.690 3.090 2.660 2.990 4,067,638 +0.29(+10.74%)
Apr 04, 2016 2.810 2.810 2.630 2.700 2,328,585 -0.10(-3.57%)
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.