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

Fairmount Santrol Holdings Inc. Common Stock (NY: FMSA )

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 (%)
May 31, 2017 4.420 4.830 4.210 4.760 6,038,969 +0.22(+4.85%)
May 30, 2017 4.960 4.970 4.525 4.540 8,294,326 -0.49(-9.74%)
May 26, 2017 4.930 5.085 4.820 5.030 8,923,300 +0.09(+1.82%)
May 25, 2017 5.260 5.490 4.820 4.940 7,585,341 -0.33(-6.26%)
May 24, 2017 5.430 5.500 5.170 5.270 5,213,386 -0.16(-2.95%)
May 23, 2017 5.630 5.700 5.310 5.430 6,330,486 -0.20(-3.55%)
May 22, 2017 6.000 6.080 5.570 5.630 4,193,924 -0.28(-4.74%)
May 19, 2017 5.830 6.130 5.790 5.910 5,743,180 +0.19(+3.32%)
May 18, 2017 5.460 5.790 5.280 5.720 6,560,890 +0.16(+2.88%)
May 17, 2017 5.760 5.890 5.460 5.560 8,101,091 -0.29(-4.96%)
May 16, 2017 6.030 6.088 5.770 5.850 4,721,118 -0.13(-2.17%)
May 15, 2017 5.740 6.100 5.640 5.980 11,182,923 +0.48(+8.73%)
May 12, 2017 5.550 5.666 5.425 5.500 3,227,263 -0.07(-1.26%)
May 11, 2017 5.640 5.660 5.420 5.570 5,076,903 +0.04(+0.72%)
May 10, 2017 5.300 5.645 5.290 5.530 7,875,793 +0.34(+6.55%)
May 09, 2017 5.150 5.280 5.005 5.190 4,181,345 +0.06(+1.17%)
May 08, 2017 5.100 5.260 4.940 5.130 4,680,842 +0.00(+0.00%)
May 05, 2017 4.720 5.320 4.670 5.130 9,920,280 +0.45(+9.62%)
May 04, 2017 4.730 4.840 4.275 4.680 12,854,225 -0.12(-2.50%)
May 03, 2017 5.040 5.040 4.710 4.800 9,973,814 -0.25(-4.95%)
May 02, 2017 5.150 5.350 4.870 5.050 6,758,091 -0.09(-1.75%)
May 01, 2017 5.140 5.225 5.010 5.140 6,219,126 -0.02(-0.39%)
Apr 28, 2017 5.210 5.430 5.100 5.160 10,010,132 +0.02(+0.39%)
Apr 27, 2017 5.260 5.310 5.020 5.140 8,075,337 -0.24(-4.46%)
Apr 26, 2017 5.170 5.490 5.150 5.380 7,255,858 +0.14(+2.67%)
Apr 25, 2017 5.330 4.950 5.240 7,867,267 +0.16(+3.15%)
Apr 24, 2017 5.220 5.240 5.030 5.080 6,237,570 +0.00(+0.00%)
Apr 21, 2017 5.450 5.480 4.900 5.080 21,022,708 -0.47(-8.47%)
Apr 20, 2017 5.720 5.850 5.510 5.550 5,376,646 -0.08(-1.42%)
Apr 19, 2017 6.280 6.340 5.520 5.630 12,502,208 -0.57(-9.19%)
Apr 18, 2017 6.110 6.550 6.020 6.200 7,596,032 +0.04(+0.65%)
Apr 17, 2017 6.530 6.590 5.960 6.160 8,422,147 -0.33(-5.08%)
Apr 13, 2017 7.030 7.100 6.420 6.490 8,729,414 -0.54(-7.68%)
Apr 12, 2017 7.250 7.560 6.985 7.030 4,268,537 -0.29(-3.96%)
Apr 11, 2017 7.390 7.410 7.075 7.320 5,361,564 -0.11(-1.48%)
Apr 10, 2017 7.310 7.660 7.190 7.430 5,095,464 +0.21(+2.91%)
Apr 07, 2017 7.360 7.460 7.160 7.220 4,880,933 -0.07(-0.96%)
Apr 06, 2017 7.130 7.300 6.925 7.290 5,942,265 +0.27(+3.85%)
Apr 05, 2017 7.530 7.705 6.990 7.020 5,992,114 -0.42(-5.65%)
Apr 04, 2017 7.400 7.540 7.215 7.440 4,098,439 +0.03(+0.40%)
Apr 03, 2017 7.360 7.540 7.160 7.410 4,415,012 +0.08(+1.09%)
Mar 31, 2017 7.310 7.420 7.270 7.330 4,253,623 +0.02(+0.27%)
Mar 30, 2017 7.480 7.640 7.240 7.310 4,061,042 -0.13(-1.75%)
Mar 29, 2017 7.260 7.615 7.140 7.440 5,628,338 +0.18(+2.48%)
Mar 28, 2017 6.950 7.290 6.810 7.260 5,424,007 +0.52(+7.72%)
Mar 27, 2017 6.760 6.775 6.330 6.740 4,717,848 -0.08(-1.17%)
Mar 24, 2017 6.870 7.180 6.660 6.820 6,468,240 +0.15(+2.25%)
Mar 23, 2017 6.590 6.860 6.530 6.670 6,333,256 +0.05(+0.76%)
Mar 22, 2017 6.380 6.760 5.970 6.620 7,370,983 +0.12(+1.85%)
Mar 21, 2017 7.080 7.130 6.370 6.500 6,527,994 -0.58(-8.19%)
Mar 20, 2017 7.200 7.310 6.910 7.080 5,928,446 -0.24(-3.28%)
Mar 17, 2017 7.290 7.600 7.270 7.320 7,962,087 +0.10(+1.39%)
Mar 16, 2017 7.350 7.560 7.175 7.220 5,442,335 -0.10(-1.37%)
Mar 15, 2017 7.110 7.455 6.940 7.320 6,303,438 +0.36(+5.17%)
Mar 14, 2017 7.170 7.170 6.590 6.960 7,616,125 -0.34(-4.66%)
Mar 13, 2017 7.730 7.220 7.300 5,433,996 -0.10(-1.35%)
Mar 10, 2017 7.850 8.200 7.290 7.400 10,194,266 +0.10(+1.37%)
Mar 09, 2017 7.520 8.170 6.590 7.300 25,335,424 -1.36(-15.70%)
Mar 08, 2017 9.310 9.420 8.530 8.660 8,050,710 -0.73(-7.77%)
Mar 07, 2017 9.730 9.750 9.290 9.390 4,800,894 -0.30(-3.10%)
Mar 06, 2017 9.860 9.860 9.480 9.690 3,475,391 -0.15(-1.52%)
Mar 03, 2017 9.540 9.870 9.500 9.840 2,693,418 +0.30(+3.14%)
Mar 02, 2017 9.900 9.960 9.505 9.540 3,196,391 -0.49(-4.89%)
Mar 01, 2017 9.720 10.26 9.565 10.03 6,056,525 +0.55(+5.80%)
Feb 28, 2017 9.880 10.00 9.450 9.480 5,134,206 -0.55(-5.48%)
Feb 27, 2017 9.980 10.51 9.730 10.03 4,962,754 +0.10(+1.01%)
Feb 24, 2017 10.65 10.65 9.650 9.930 11,034,814 -0.87(-8.06%)
Feb 23, 2017 12.85 12.96 10.66 10.80 11,048,269 -1.65(-13.25%)
Feb 22, 2017 12.30 13.02 12.15 12.45 5,349,945 +0.26(+2.13%)
Feb 21, 2017 12.30 12.51 12.19 12.19 2,982,035 +0.14(+1.16%)
Feb 17, 2017 12.05 12.05 12.05 0 +0.22(+1.86%)
Feb 16, 2017 12.02 12.10 11.65 11.83 2,278,239 -0.18(-1.50%)
Feb 15, 2017 12.29 12.29 11.90 12.01 2,196,607 -0.33(-2.67%)
Feb 14, 2017 12.02 12.41 11.98 12.34 3,022,444 +0.33(+2.75%)
Feb 13, 2017 12.15 12.28 11.83 12.01 1,924,035 -0.11(-0.91%)
Feb 10, 2017 12.53 12.53 12.08 12.12 1,819,948 -0.29(-2.34%)
Feb 09, 2017 12.02 12.52 11.94 12.41 4,148,198 +0.60(+5.08%)
Feb 08, 2017 11.38 11.83 10.99 11.81 4,854,982 +0.31(+2.70%)
Feb 07, 2017 12.21 12.25 11.48 11.50 4,355,445 -0.81(-6.58%)
Feb 06, 2017 12.56 12.59 12.20 12.31 1,740,098 -0.20(-1.60%)
Feb 03, 2017 12.46 12.55 12.10 12.51 2,248,945 +0.16(+1.30%)
Feb 02, 2017 12.74 12.82 12.21 12.35 2,105,412 -0.39(-3.06%)
Feb 01, 2017 12.72 12.80 12.36 12.74 3,697,069 +0.22(+1.76%)
Jan 31, 2017 12.30 12.54 12.22 12.52 2,191,419 +0.24(+1.95%)
Jan 30, 2017 12.75 12.75 11.73 12.28 3,179,144 -0.46(-3.61%)
Jan 27, 2017 12.95 13.01 12.62 12.74 2,036,800 -0.21(-1.62%)
Jan 26, 2017 13.10 13.12 12.87 12.95 3,644,381 -0.02(-0.15%)
Jan 25, 2017 12.55 12.99 12.55 12.97 2,802,976 +0.49(+3.93%)
Jan 24, 2017 12.51 12.61 12.23 12.48 2,127,350 +0.17(+1.38%)
Jan 23, 2017 12.59 12.63 12.17 12.31 1,905,271 -0.28(-2.22%)
Jan 20, 2017 12.69 12.90 12.51 12.59 2,968,718 +0.04(+0.32%)
Jan 19, 2017 12.55 12.90 12.38 12.55 2,648,022 +0.04(+0.32%)
Jan 18, 2017 12.37 12.62 12.31 12.51 3,155,979 -0.02(-0.16%)
Jan 17, 2017 12.32 12.53 12.08 12.53 4,033,917 +0.47(+3.90%)
Jan 13, 2017 12.06 12.06 12.06 0 -0.04(-0.33%)
Jan 12, 2017 12.30 12.37 11.71 12.10 2,080,594 -0.05(-0.41%)
Jan 11, 2017 11.80 12.23 11.76 12.15 2,966,130 +0.40(+3.40%)
Jan 10, 2017 11.87 11.91 11.58 11.75 2,117,208 +0.03(+0.26%)
Jan 09, 2017 11.86 12.08 11.59 11.72 2,993,541 -0.09(-0.76%)
Jan 06, 2017 12.00 12.04 11.69 11.81 2,396,350 -0.15(-1.25%)
Jan 05, 2017 12.05 12.22 11.72 11.96 4,452,706 -0.09(-0.75%)
Jan 04, 2017 11.83 12.10 11.60 12.05 4,119,647 +0.28(+2.38%)
Jan 03, 2017 12.03 12.03 11.32 11.77 4,240,806 -0.02(-0.17%)
Dec 30, 2016 11.79 11.79 11.79 0 +0.06(+0.51%)
Dec 29, 2016 11.63 11.83 11.43 11.73 2,659,817 +0.08(+0.69%)
Dec 28, 2016 11.92 12.06 11.51 11.65 4,090,180 -0.20(-1.69%)
Dec 27, 2016 11.54 11.87 11.33 11.85 4,188,412 +0.53(+4.68%)
Dec 23, 2016 11.32 11.32 11.32 0 +0.59(+5.50%)
Dec 22, 2016 10.58 10.97 10.58 10.73 3,027,813 +0.20(+1.90%)
Dec 21, 2016 10.67 10.70 10.35 10.53 3,459,321 +0.10(+0.96%)
Dec 20, 2016 10.10 10.44 10.06 10.43 4,057,531 +0.43(+4.30%)
Dec 19, 2016 9.730 10.05 9.730 10.00 4,674,941 +0.26(+2.67%)
Dec 16, 2016 9.480 9.760 9.390 9.740 5,458,817 +0.38(+4.06%)
Dec 15, 2016 9.230 9.460 8.960 9.360 3,320,039 +0.29(+3.20%)
Dec 14, 2016 9.400 9.550 9.000 9.070 3,617,597 -0.43(-4.53%)
Dec 13, 2016 9.250 9.640 8.920 9.500 4,591,264 +0.34(+3.71%)
Dec 12, 2016 9.930 10.00 9.070 9.160 4,105,865 -0.36(-3.78%)
Dec 09, 2016 9.870 9.890 9.490 9.520 4,447,558 -0.08(-0.83%)
Dec 08, 2016 9.390 9.665 9.240 9.600 3,809,703 +0.33(+3.56%)
Dec 07, 2016 9.320 9.680 9.180 9.270 3,134,838 -0.08(-0.86%)
Dec 06, 2016 9.070 9.465 9.010 9.350 3,527,945 +0.08(+0.86%)
Dec 05, 2016 9.190 9.555 9.160 9.270 7,531,498 +0.32(+3.58%)
Dec 02, 2016 9.520 9.090 8.800 8.950 16,985,832 -0.57(-5.99%)
Dec 01, 2016 10.03 10.08 9.440 9.520 4,289,912 -0.11(-1.14%)
Nov 30, 2016 8.860 9.800 8.750 9.630 6,057,219 +1.63(+20.38%)
Nov 29, 2016 8.200 8.210 7.780 8.000 3,768,340 -0.41(-4.88%)
Nov 28, 2016 8.890 9.010 8.390 8.410 2,588,973 -0.39(-4.43%)
Nov 25, 2016 9.070 9.180 8.665 8.800 1,077,138 -0.39(-4.24%)
Nov 23, 2016 9.190 9.190 9.190 0 +0.40(+4.55%)
Nov 22, 2016 8.950 8.950 8.570 8.790 2,368,614 -0.12(-1.35%)
Nov 21, 2016 8.910 8.930 8.610 8.910 2,148,634 +0.35(+4.09%)
Nov 18, 2016 8.580 8.730 8.450 8.560 1,775,321 +0.07(+0.82%)
Nov 17, 2016 8.700 8.860 8.410 8.490 1,882,711 -0.11(-1.28%)
Nov 16, 2016 8.630 8.730 8.350 8.600 2,694,624 -0.12(-1.38%)
Nov 15, 2016 8.540 8.850 8.490 8.720 3,396,110 +0.32(+3.81%)
Nov 14, 2016 8.320 8.490 8.095 8.400 2,399,125 +0.10(+1.20%)
Nov 11, 2016 8.240 8.350 7.740 8.300 3,726,701 -0.07(-0.84%)
Nov 10, 2016 8.640 8.871 8.160 8.370 3,216,447 -0.37(-4.23%)
Nov 09, 2016 8.230 8.900 8.170 8.740 3,863,054 +0.45(+5.43%)
Nov 08, 2016 8.050 8.445 7.980 8.290 2,406,561 +0.04(+0.48%)
Nov 07, 2016 8.350 8.460 8.090 8.250 2,534,607 +0.55(+7.14%)
Nov 04, 2016 7.830 7.900 7.365 7.700 3,345,325 -0.13(-1.66%)
Nov 03, 2016 7.600 8.120 7.520 7.830 3,800,727 +0.17(+2.22%)
Nov 02, 2016 8.260 8.317 7.650 7.660 5,368,794 -0.78(-9.24%)
Nov 01, 2016 8.720 8.940 8.250 8.440 4,460,745 -0.15(-1.75%)
Oct 31, 2016 8.610 8.650 8.350 8.590 3,695,476 -0.11(-1.26%)
Oct 28, 2016 8.680 9.030 8.560 8.700 3,958,883 +0.02(+0.23%)
Oct 27, 2016 8.830 9.095 8.580 8.680 4,357,451 -0.12(-1.36%)
Oct 26, 2016 9.060 9.190 8.550 8.800 6,826,218 -0.41(-4.45%)
Oct 25, 2016 9.340 9.570 9.090 9.210 3,180,219 -0.13(-1.39%)
Oct 24, 2016 9.460 9.505 9.060 9.340 4,094,110 -0.06(-0.64%)
Oct 21, 2016 9.270 9.560 9.220 9.400 5,185,874 -0.01(-0.11%)
Oct 20, 2016 9.520 9.570 9.230 9.410 28,821,168 -0.29(-2.99%)
Oct 19, 2016 9.590 9.900 9.460 9.700 1,767,104 +0.24(+2.54%)
Oct 18, 2016 9.560 9.610 9.280 9.460 1,004,282 +0.14(+1.50%)
Oct 17, 2016 9.340 9.530 9.280 9.320 953,714 -0.03(-0.32%)
Oct 14, 2016 9.560 9.640 9.300 9.350 962,395 -0.15(-1.58%)
Oct 13, 2016 9.420 9.560 9.210 9.500 1,360,211 -0.01(-0.11%)
Oct 12, 2016 9.540 9.770 9.430 9.510 1,551,531 -0.07(-0.73%)
Oct 11, 2016 9.750 9.860 9.410 9.580 2,186,110 -0.16(-1.64%)
Oct 10, 2016 9.300 9.740 9.300 9.740 1,731,730 +0.64(+7.03%)
Oct 07, 2016 9.130 9.370 8.990 9.100 2,061,335 +0.04(+0.44%)
Oct 06, 2016 8.970 9.300 8.960 9.060 1,615,294 +0.12(+1.34%)
Oct 05, 2016 8.650 9.120 8.560 8.940 1,969,972 +0.45(+5.30%)
Oct 04, 2016 8.500 8.630 8.270 8.490 1,385,928 -0.01(-0.12%)
Oct 03, 2016 8.500 9.000 8.420 8.500 2,612,665 +0.02(+0.24%)
Sep 30, 2016 8.150 8.500 8.030 8.480 3,736,410 +0.42(+5.21%)
Sep 29, 2016 7.910 8.190 7.850 8.060 4,147,324 +0.17(+2.15%)
Sep 28, 2016 6.960 8.050 6.940 7.890 4,277,966 +0.99(+14.35%)
Sep 27, 2016 7.020 7.040 6.680 6.900 1,989,108 -0.18(-2.54%)
Sep 26, 2016 7.180 7.430 7.050 7.080 1,225,360 -0.05(-0.70%)
Sep 23, 2016 7.650 7.670 7.120 7.130 1,615,613 -0.53(-6.92%)
Sep 22, 2016 7.870 7.870 7.610 7.660 2,140,134 -0.04(-0.52%)
Sep 21, 2016 7.530 7.721 7.430 7.700 1,217,653 +0.32(+4.34%)
Sep 20, 2016 7.540 7.570 7.240 7.380 1,362,154 -0.18(-2.38%)
Sep 19, 2016 7.190 7.625 7.130 7.560 2,054,914 +0.56(+8.00%)
Sep 16, 2016 7.020 7.171 6.950 7.000 3,951,319 -0.22(-3.05%)
Sep 15, 2016 7.220 7.400 7.160 7.220 1,067,315 +0.02(+0.28%)
Sep 14, 2016 7.110 7.295 6.960 7.200 1,571,351 +0.09(+1.27%)
Sep 13, 2016 7.380 7.450 7.050 7.110 2,276,730 -0.39(-5.20%)
Sep 12, 2016 7.160 7.670 7.120 7.500 1,982,299 +0.14(+1.90%)
Sep 09, 2016 7.770 7.820 7.100 7.360 2,089,551 -0.53(-6.72%)
Sep 08, 2016 7.780 7.980 7.540 7.890 2,437,273 +0.19(+2.47%)
Sep 07, 2016 7.940 8.070 7.450 7.700 2,842,220 -0.27(-3.39%)
Sep 06, 2016 7.860 8.110 7.770 7.970 3,256,728 +0.13(+1.66%)
Sep 02, 2016 7.550 7.840 7.840 7.840 2,034,900 +0.43(+5.80%)
Sep 01, 2016 7.360 7.560 7.230 7.410 2,059,106 -0.02(-0.27%)
Aug 31, 2016 7.550 7.740 7.340 7.430 2,635,384 -0.23(-3.00%)
Aug 30, 2016 7.770 7.950 7.545 7.660 1,153,836 -0.07(-0.91%)
Aug 29, 2016 7.330 7.780 7.300 7.730 1,416,345 +0.37(+5.03%)
Aug 26, 2016 7.540 7.860 7.300 7.360 1,931,138 -0.14(-1.87%)
Aug 25, 2016 7.380 7.540 7.285 7.500 891,614 +0.15(+2.04%)
Aug 24, 2016 7.670 7.780 7.260 7.350 1,707,407 -0.44(-5.65%)
Aug 23, 2016 7.750 7.970 7.700 7.790 1,646,675 +0.08(+1.04%)
Aug 22, 2016 7.810 7.950 7.640 7.710 994,534 -0.25(-3.14%)
Aug 19, 2016 7.960 8.040 7.695 7.960 1,471,313 -0.09(-1.12%)
Aug 18, 2016 7.990 8.170 7.860 8.050 2,391,586 +0.15(+1.90%)
Aug 17, 2016 7.840 8.030 7.680 7.900 1,641,944 -0.02(-0.25%)
Aug 16, 2016 7.970 8.045 7.755 7.920 1,769,835 -0.05(-0.63%)
Aug 15, 2016 7.590 8.090 7.540 7.970 2,075,321 +0.42(+5.56%)
Aug 12, 2016 7.680 7.740 7.290 7.550 1,683,767 -0.06(-0.79%)
Aug 11, 2016 7.650 7.840 7.590 7.610 1,754,240 +0.14(+1.87%)
Aug 10, 2016 7.710 7.870 7.440 7.470 1,304,216 -0.27(-3.49%)
Aug 09, 2016 7.710 7.800 7.550 7.740 1,724,080 +0.07(+0.91%)
Aug 08, 2016 7.640 7.910 7.550 7.670 2,227,762 +0.13(+1.72%)
Aug 05, 2016 7.250 7.725 7.050 7.540 3,092,287 +0.27(+3.71%)
Aug 04, 2016 6.350 7.440 6.080 7.270 4,071,094 +0.23(+3.27%)
Aug 03, 2016 6.630 7.050 6.570 7.040 2,599,095 +0.40(+6.02%)
Aug 02, 2016 6.550 6.800 6.471 6.640 1,833,596 +0.21(+3.27%)
Aug 01, 2016 6.820 6.840 6.270 6.430 1,894,027 -0.42(-6.13%)
Jul 29, 2016 6.610 6.990 6.470 6.850 2,997,176 +0.32(+4.90%)
Jul 28, 2016 6.750 6.750 6.450 6.530 1,747,366 -0.18(-2.68%)
Jul 27, 2016 6.630 6.850 6.210 6.710 2,944,385 +0.08(+1.21%)
Jul 26, 2016 6.550 6.689 6.400 6.630 2,188,920 +0.25(+3.92%)
Jul 25, 2016 6.730 6.730 6.160 6.380 3,057,455 -0.44(-6.45%)
Jul 22, 2016 6.580 6.920 6.520 6.820 3,777,859 +0.18(+2.71%)
Jul 21, 2016 6.200 6.830 6.200 6.640 23,876,100 +0.49(+7.97%)
Jul 20, 2016 6.440 6.610 5.880 6.150 3,471,216 -0.31(-4.80%)
Jul 19, 2016 6.810 6.890 6.400 6.460 1,791,260 -0.30(-4.44%)
Jul 18, 2016 7.190 7.300 6.660 6.760 3,169,534 -0.07(-1.02%)
Jul 15, 2016 7.500 7.500 6.320 6.830 9,511,786 -1.29(-15.89%)
Jul 14, 2016 8.240 8.340 7.920 8.120 998,593 +0.06(+0.74%)
Jul 13, 2016 8.830 8.830 7.950 8.060 1,482,981 -0.64(-7.36%)
Jul 12, 2016 8.210 8.730 7.950 8.700 2,273,291 +0.77(+9.71%)
Jul 11, 2016 8.250 8.470 7.660 7.930 1,642,448 -0.22(-2.70%)
Jul 08, 2016 7.890 8.240 7.610 8.150 1,529,535 +0.54(+7.10%)
Jul 07, 2016 7.760 8.400 7.540 7.610 2,940,531 +0.28(+3.82%)
Jul 06, 2016 7.290 7.530 7.155 7.330 1,415,294 -0.15(-2.01%)
Jul 05, 2016 7.850 7.950 7.200 7.480 1,153,247 -0.52(-6.50%)
Jul 01, 2016 7.700 8.000 8.000 8.000 1,595,700 +0.29(+3.76%)
Jun 30, 2016 7.810 7.880 7.430 7.710 1,039,893 -0.13(-1.66%)
Jun 29, 2016 7.820 8.060 7.550 7.840 1,106,522 +0.16(+2.08%)
Jun 28, 2016 7.140 7.775 7.140 7.680 1,176,360 +0.80(+11.63%)
Jun 27, 2016 7.760 7.760 6.810 6.880 2,867,886 -1.10(-13.78%)
Jun 24, 2016 7.480 8.000 7.350 7.980 4,552,102 -0.18(-2.21%)
Jun 23, 2016 7.880 8.170 7.820 8.160 1,033,580 +0.34(+4.35%)
Jun 22, 2016 7.950 8.040 7.680 7.820 1,372,241 -0.05(-0.64%)
Jun 21, 2016 7.380 7.910 7.250 7.870 969,505 +0.46(+6.21%)
Jun 20, 2016 7.370 7.580 7.230 7.410 1,120,369 +0.23(+3.20%)
Jun 17, 2016 7.050 7.480 7.000 7.180 3,446,697 +0.17(+2.43%)
Jun 16, 2016 6.940 7.065 6.660 7.010 878,096 -0.02(-0.28%)
Jun 15, 2016 6.700 7.390 6.700 7.030 1,272,588 +0.15(+2.18%)
Jun 14, 2016 6.540 6.980 6.380 6.880 1,515,085 +0.23(+3.46%)
Jun 13, 2016 6.840 7.210 6.190 6.650 2,642,310 -0.82(-10.98%)
Jun 10, 2016 7.510 7.820 7.390 7.470 1,227,409 -0.30(-3.86%)
Jun 09, 2016 7.370 7.940 7.350 7.770 1,651,179 +0.14(+1.83%)
Jun 08, 2016 7.890 8.050 7.160 7.630 3,615,073 -0.18(-2.30%)
Jun 07, 2016 7.650 8.170 7.420 7.810 2,730,359 +0.16(+2.09%)
Jun 06, 2016 6.730 7.880 6.700 7.650 2,727,332 +1.00(+15.04%)
Jun 03, 2016 5.560 6.730 5.540 6.650 1,538,582 +1.12(+20.25%)
Jun 02, 2016 5.450 5.740 5.450 5.530 1,094,425 -0.08(-1.43%)
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.