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, 2015 48.99 49.66 48.05 48.94 1,890,173 +0.32(+0.66%)
Apr 29, 2015 48.27 49.23 48.13 48.62 1,871,585 +0.29(+0.60%)
Apr 28, 2015 47.94 48.64 47.52 48.33 1,177,074 +0.25(+0.52%)
Apr 27, 2015 49.00 49.33 47.88 48.08 904,983 -0.66(-1.35%)
Apr 24, 2015 49.50 50.08 48.27 48.74 1,228,444 -0.75(-1.52%)
Apr 23, 2015 49.00 49.81 49.00 49.49 1,514,072 +0.49(+1.00%)
Apr 22, 2015 50.03 50.18 48.87 49.00 1,066,429 -0.49(-1.00%)
Apr 21, 2015 50.59 50.59 49.36 49.49 1,614,102 -0.78(-1.54%)
Apr 20, 2015 50.36 51.16 49.95 50.27 1,170,932 -0.50(-0.98%)
Apr 17, 2015 51.83 52.28 50.01 50.77 2,130,559 -0.73(-1.42%)
Apr 16, 2015 48.99 51.60 48.51 51.50 9,435,082 +1.41(+2.81%)
Apr 15, 2015 48.60 50.31 48.19 50.09 1,363,075 +1.52(+3.13%)
Apr 14, 2015 47.77 48.66 47.53 48.57 960,400 +1.09(+2.31%)
Apr 13, 2015 47.59 47.63 46.92 47.48 872,048 +0.09(+0.18%)
Apr 10, 2015 47.01 47.58 46.56 47.39 798,079 +0.55(+1.16%)
Apr 09, 2015 46.56 47.28 46.16 46.84 1,308,908 +0.55(+1.20%)
Apr 08, 2015 47.25 47.25 45.87 46.29 1,157,340 -0.65(-1.37%)
Apr 07, 2015 46.87 47.75 46.54 46.94 1,368,295 +0.11(+0.22%)
Apr 06, 2015 47.47 47.83 46.54 46.83 1,649,825 -0.39(-0.83%)
Apr 02, 2015 46.22 47.22 47.22 47.22 1,394,200 +0.92(+1.99%)
Apr 01, 2015 46.08 47.01 45.50 46.30 1,310,917 +0.39(+0.85%)
Mar 31, 2015 45.90 46.72 45.50 45.91 950,267 -0.27(-0.58%)
Mar 30, 2015 45.14 46.46 44.92 46.18 1,502,346 +1.53(+3.43%)
Mar 27, 2015 45.27 45.27 44.01 44.65 1,327,907 -0.73(-1.61%)
Mar 26, 2015 46.41 47.11 45.28 45.38 967,846 -0.47(-1.03%)
Mar 25, 2015 45.47 46.07 44.45 45.85 1,325,717 +0.67(+1.48%)
Mar 24, 2015 44.14 45.57 44.03 45.18 1,236,492 +0.98(+2.23%)
Mar 23, 2015 45.99 46.44 44.15 44.20 1,751,750 -1.91(-4.15%)
Mar 20, 2015 46.35 47.32 45.85 46.11 1,839,412 +0.10(+0.22%)
Mar 19, 2015 47.45 47.91 45.55 46.01 1,752,874 -2.33(-4.82%)
Mar 18, 2015 45.98 48.60 45.46 48.34 2,008,165 +1.85(+3.98%)
Mar 17, 2015 45.21 47.03 45.10 46.49 1,120,660 +0.86(+1.88%)
Mar 16, 2015 44.73 45.95 43.74 45.63 1,308,127 +0.57(+1.26%)
Mar 13, 2015 44.43 45.20 43.58 45.06 1,441,751 +0.18(+0.40%)
Mar 12, 2015 44.94 45.74 44.71 44.88 2,016,097 +0.35(+0.79%)
Mar 11, 2015 42.50 44.60 42.02 44.53 1,493,519 +2.25(+5.32%)
Mar 10, 2015 42.66 43.42 42.25 42.28 2,129,974 -0.94(-2.17%)
Mar 09, 2015 44.83 45.33 43.12 43.22 1,655,494 -2.25(-4.95%)
Mar 06, 2015 45.32 46.30 45.06 45.47 1,166,814 -0.42(-0.92%)
Mar 05, 2015 46.28 46.61 45.72 45.89 695,234 -0.48(-1.04%)
Mar 04, 2015 46.04 46.54 45.25 46.37 1,068,618 +0.45(+0.98%)
Mar 03, 2015 45.60 46.77 45.39 45.92 1,631,316 +0.39(+0.86%)
Mar 02, 2015 45.56 46.41 45.07 45.53 1,465,208 -0.28(-0.61%)
Feb 27, 2015 46.60 46.60 45.48 45.81 2,385,689 +0.16(+0.34%)
Feb 26, 2015 47.75 48.00 43.19 45.66 4,291,383 +1.56(+3.55%)
Feb 25, 2015 43.30 45.01 43.30 44.09 1,745,681 +0.05(+0.11%)
Feb 24, 2015 43.46 44.27 42.50 44.04 1,495,585 +0.96(+2.24%)
Feb 23, 2015 42.50 43.74 41.68 43.08 1,185,846 +0.07(+0.15%)
Feb 20, 2015 43.73 44.48 42.76 43.01 891,892 -0.60(-1.38%)
Feb 19, 2015 42.54 44.20 42.07 43.61 1,288,063 -0.41(-0.93%)
Feb 18, 2015 44.21 45.25 43.72 44.02 1,132,911 -0.74(-1.65%)
Feb 17, 2015 43.50 44.92 42.53 44.76 1,208,041 +1.02(+2.33%)
Feb 13, 2015 44.34 43.74 43.74 43.74 1,647,500 +0.22(+0.51%)
Feb 12, 2015 43.09 45.54 42.86 43.52 2,452,337 +1.01(+2.38%)
Feb 11, 2015 40.97 42.75 40.13 42.51 1,652,933 +0.55(+1.32%)
Feb 10, 2015 41.49 42.01 40.38 41.95 1,380,478 +0.48(+1.17%)
Feb 09, 2015 42.11 42.90 41.35 41.47 1,327,503 -0.47(-1.12%)
Feb 06, 2015 41.63 42.35 40.60 41.94 1,823,017 +1.02(+2.48%)
Feb 05, 2015 39.83 41.60 39.83 40.92 1,649,950 +1.75(+4.48%)
Feb 04, 2015 39.16 40.63 38.69 39.17 1,718,222 -1.34(-3.32%)
Feb 03, 2015 40.29 42.00 40.05 40.52 2,279,952 +1.01(+2.54%)
Feb 02, 2015 39.22 39.93 38.31 39.51 1,662,611 +1.02(+2.65%)
Jan 30, 2015 37.42 38.98 37.05 38.49 1,456,714 +0.50(+1.32%)
Jan 29, 2015 38.00 38.49 36.99 37.99 2,169,133 +0.45(+1.20%)
Jan 28, 2015 39.01 39.01 37.06 37.54 1,746,416 -1.83(-4.64%)
Jan 27, 2015 38.87 40.62 38.49 39.37 1,265,912 +0.07(+0.18%)
Jan 26, 2015 39.58 40.24 38.36 39.30 1,081,576 +0.01(+0.01%)
Jan 23, 2015 38.32 39.66 38.12 39.29 1,153,302 +0.70(+1.81%)
Jan 22, 2015 38.89 39.55 38.12 38.59 1,925,398 -0.12(-0.31%)
Jan 21, 2015 37.10 38.74 37.10 38.71 1,606,521 +1.84(+4.99%)
Jan 20, 2015 36.59 37.06 35.82 36.87 2,318,068 +0.17(+0.46%)
Jan 16, 2015 35.32 36.89 35.21 36.70 2,112,418 +1.57(+4.47%)
Jan 15, 2015 38.06 38.48 35.00 35.13 2,026,501 -2.25(-6.02%)
Jan 14, 2015 35.89 37.59 35.84 37.38 2,185,974 +0.90(+2.47%)
Jan 13, 2015 37.68 38.21 35.75 36.48 2,502,669 -1.06(-2.82%)
Jan 12, 2015 39.30 39.30 37.29 37.54 1,451,437 -2.46(-6.15%)
Jan 09, 2015 38.66 40.28 37.82 40.00 1,925,387 +1.41(+3.65%)
Jan 08, 2015 37.61 38.85 37.43 38.59 2,178,097 +1.13(+3.02%)
Jan 07, 2015 39.18 39.51 37.14 37.46 1,775,717 -1.17(-3.03%)
Jan 06, 2015 40.36 40.45 37.59 38.63 4,257,878 -2.23(-5.46%)
Jan 05, 2015 43.92 44.55 40.37 40.86 2,955,708 -2.12(-4.93%)
Jan 02, 2015 41.65 43.47 40.86 42.98 1,362,593 +1.24(+2.97%)
Dec 31, 2014 41.41 41.74 41.74 41.74 1,305,800 -0.10(-0.24%)
Dec 30, 2014 41.82 42.90 41.49 41.84 1,071,288 -0.14(-0.33%)
Dec 29, 2014 42.32 42.99 41.33 41.98 1,141,291 +0.53(+1.28%)
Dec 26, 2014 42.28 42.98 40.79 41.45 732,299 -0.64(-1.52%)
Dec 24, 2014 41.38 42.09 42.09 42.09 671,700 +0.38(+0.91%)
Dec 23, 2014 41.30 42.34 41.12 41.71 1,077,980 +0.49(+1.19%)
Dec 22, 2014 43.14 43.32 40.87 41.22 1,671,869 -2.56(-5.85%)
Dec 19, 2014 42.80 43.95 42.06 43.78 3,003,043 +1.30(+3.06%)
Dec 18, 2014 43.61 44.16 41.01 42.48 1,885,483 +1.03(+2.48%)
Dec 17, 2014 38.98 42.14 38.67 41.45 2,633,447 +2.66(+6.86%)
Dec 16, 2014 37.82 40.19 37.06 38.79 2,706,742 +1.28(+3.41%)
Dec 15, 2014 38.65 39.95 37.23 37.51 1,700,005 -0.95(-2.47%)
Dec 12, 2014 38.00 39.13 37.00 38.46 2,509,286 -0.32(-0.83%)
Dec 11, 2014 37.11 39.43 36.56 38.78 2,244,811 +1.21(+3.22%)
Dec 10, 2014 37.74 38.00 36.82 37.57 2,178,866 -0.72(-1.88%)
Dec 09, 2014 38.03 39.99 37.63 38.29 2,516,078 +0.46(+1.22%)
Dec 08, 2014 39.55 40.20 37.62 37.83 2,046,307 -2.62(-6.48%)
Dec 05, 2014 42.70 43.11 40.22 40.45 2,913,307 -2.26(-5.29%)
Dec 04, 2014 44.91 44.99 42.54 42.71 1,887,541 -2.65(-5.84%)
Dec 03, 2014 46.03 47.93 45.25 45.36 1,685,045 -0.30(-0.66%)
Dec 02, 2014 46.00 48.11 45.30 45.66 1,653,590 -0.60(-1.30%)
Dec 01, 2014 47.91 48.12 44.80 46.26 2,392,703 -1.47(-3.08%)
Nov 28, 2014 47.79 49.27 45.32 47.73 2,201,003 -2.84(-5.62%)
Nov 26, 2014 51.17 50.57 50.57 50.57 1,234,200 -0.81(-1.58%)
Nov 25, 2014 53.04 53.75 51.04 51.38 1,406,897 -1.48(-2.80%)
Nov 24, 2014 54.32 54.38 52.61 52.86 965,102 -1.66(-3.04%)
Nov 21, 2014 55.26 56.03 54.17 54.52 1,341,785 +0.04(+0.07%)
Nov 20, 2014 51.61 54.49 51.25 54.48 1,782,881 +2.96(+5.75%)
Nov 19, 2014 52.20 52.80 50.96 51.52 2,040,094 -0.44(-0.85%)
Nov 18, 2014 51.87 52.93 51.15 51.96 1,018,638 -0.20(-0.38%)
Nov 17, 2014 52.03 52.82 50.35 52.16 1,386,487 -0.40(-0.76%)
Nov 14, 2014 51.80 52.71 50.99 52.56 1,524,680 +1.00(+1.94%)
Nov 13, 2014 52.94 54.06 50.82 51.56 1,473,182 -1.52(-2.87%)
Nov 12, 2014 53.60 55.26 52.75 53.09 1,280,488 -0.88(-1.64%)
Nov 11, 2014 53.35 54.30 52.55 53.97 1,145,445 +0.50(+0.94%)
Nov 10, 2014 55.34 56.72 53.31 53.47 1,762,224 -1.69(-3.06%)
Nov 07, 2014 52.19 56.28 51.54 55.16 3,333,556 +3.21(+6.18%)
Nov 06, 2014 48.95 52.06 48.55 51.95 2,247,267 +3.41(+7.03%)
Nov 05, 2014 47.40 50.30 47.40 48.54 1,826,344 +0.77(+1.61%)
Nov 04, 2014 48.16 48.51 46.87 47.77 1,621,829 -1.25(-2.55%)
Nov 03, 2014 50.40 51.83 48.76 49.02 1,536,466 -1.16(-2.31%)
Oct 31, 2014 47.03 50.25 45.52 50.18 1,806,410 +3.05(+6.47%)
Oct 30, 2014 47.71 48.34 46.46 47.13 1,043,243 -1.06(-2.20%)
Oct 29, 2014 48.97 49.87 47.71 48.19 1,474,709 -0.28(-0.58%)
Oct 28, 2014 47.64 48.83 46.87 48.47 3,405,706 +1.20(+2.54%)
Oct 27, 2014 47.65 48.73 48.73 47.27 1,637,241 -1.46(-3.00%)
Oct 24, 2014 49.13 49.27 48.35 48.73 942,707 -0.55(-1.12%)
Oct 23, 2014 48.22 50.18 47.78 49.28 1,584,435 +1.82(+3.83%)
Oct 22, 2014 49.63 50.70 47.29 47.46 2,167,812 -1.90(-3.85%)
Oct 21, 2014 49.09 50.20 48.42 49.36 1,602,761 +1.38(+2.88%)
Oct 20, 2014 46.93 47.71 46.56 47.98 1,839,904 +0.79(+1.67%)
Oct 17, 2014 48.75 50.09 46.47 47.19 2,749,266 -0.53(-1.11%)
Oct 16, 2014 43.47 47.85 43.44 47.72 3,862,567 +3.64(+8.26%)
Oct 15, 2014 40.12 44.30 40.12 44.08 4,905,358 +2.09(+4.98%)
Oct 14, 2014 43.08 44.00 41.48 41.99 2,656,497 -0.39(-0.92%)
Oct 13, 2014 44.32 45.19 41.91 42.38 5,759,157 -2.09(-4.70%)
Oct 10, 2014 46.12 46.52 44.18 44.47 7,760,879 -1.84(-3.97%)
Oct 09, 2014 49.75 50.06 46.28 46.31 3,004,126 -3.93(-7.82%)
Oct 08, 2014 49.26 50.35 47.96 50.24 1,918,278 +0.72(+1.45%)
Oct 07, 2014 50.67 51.22 49.37 49.52 1,641,101 -1.50(-2.94%)
Oct 06, 2014 51.61 52.05 50.64 51.02 1,028,848 -0.47(-0.91%)
Oct 03, 2014 52.31 52.41 51.15 51.49 1,188,056 -0.72(-1.38%)
Oct 02, 2014 50.98 52.63 49.13 52.21 2,082,953 +0.94(+1.83%)
Oct 01, 2014 53.58 54.43 51.15 51.27 2,039,818 -2.13(-3.99%)
Sep 30, 2014 55.47 55.62 53.20 53.40 2,409,692 -2.07(-3.73%)
Sep 29, 2014 54.66 55.78 53.51 55.47 1,144,679 +0.16(+0.29%)
Sep 26, 2014 53.60 55.66 53.03 55.31 1,824,870 +1.60(+2.98%)
Sep 25, 2014 54.72 55.42 53.51 53.71 1,409,468 -1.27(-2.32%)
Sep 24, 2014 54.12 55.47 52.90 54.98 1,367,680 +0.99(+1.83%)
Sep 23, 2014 54.34 55.05 53.66 53.99 1,763,405 -0.52(-0.94%)
Sep 22, 2014 56.77 56.99 54.35 54.51 1,130,754 -2.50(-4.39%)
Sep 19, 2014 57.42 57.59 56.69 57.01 1,369,562 -0.34(-0.59%)
Sep 18, 2014 57.66 57.66 56.68 57.35 948,453 -0.25(-0.43%)
Sep 17, 2014 58.23 58.85 57.53 57.60 628,807 -0.59(-1.01%)
Sep 16, 2014 57.14 59.28 56.62 58.19 1,133,378 +1.09(+1.91%)
Sep 15, 2014 57.07 57.70 56.30 57.10 567,752 -0.14(-0.24%)
Sep 12, 2014 58.00 58.00 56.88 57.24 664,810 -0.81(-1.40%)
Sep 11, 2014 56.78 58.38 56.29 58.05 967,119 +0.76(+1.33%)
Sep 10, 2014 55.99 57.55 55.50 57.29 1,488,109 +1.16(+2.07%)
Sep 09, 2014 56.58 57.93 56.05 56.13 1,316,063 -0.47(-0.83%)
Sep 08, 2014 56.68 56.86 56.06 56.60 1,104,310 -0.53(-0.93%)
Sep 05, 2014 56.88 57.50 56.24 57.13 776,129 +0.10(+0.17%)
Sep 04, 2014 58.02 58.22 56.70 57.03 2,032,258 -1.12(-1.93%)
Sep 03, 2014 58.25 58.73 57.58 58.16 952,407 +0.30(+0.51%)
Sep 02, 2014 58.29 58.66 57.48 57.86 928,431 -0.64(-1.09%)
Aug 29, 2014 58.19 58.50 58.50 58.50 803,900 +0.49(+0.85%)
Aug 28, 2014 57.82 58.29 57.47 58.01 888,728 +0.05(+0.08%)
Aug 27, 2014 58.57 58.99 57.82 57.96 413,767 -0.55(-0.94%)
Aug 26, 2014 58.41 58.99 57.59 58.51 763,004 +0.19(+0.33%)
Aug 25, 2014 57.24 58.37 57.09 58.32 670,897 +1.23(+2.15%)
Aug 22, 2014 57.23 57.53 56.60 57.09 876,529 -0.51(-0.89%)
Aug 21, 2014 57.13 57.76 56.29 57.60 691,725 +0.32(+0.57%)
Aug 20, 2014 56.95 57.49 56.17 57.28 646,276 +0.24(+0.42%)
Aug 19, 2014 56.76 57.87 56.68 57.04 746,142 +0.43(+0.76%)
Aug 18, 2014 56.46 56.95 55.59 56.61 969,977 +0.16(+0.28%)
Aug 15, 2014 55.55 56.60 55.55 56.45 1,238,584 +1.12(+2.02%)
Aug 14, 2014 54.79 55.56 54.17 55.33 1,625,601 +0.38(+0.69%)
Aug 13, 2014 55.34 55.90 54.44 54.95 945,802 -0.30(-0.54%)
Aug 12, 2014 56.89 57.52 55.01 55.25 1,865,167 -2.04(-3.56%)
Aug 11, 2014 56.67 57.60 56.11 57.29 1,805,556 +1.55(+2.78%)
Aug 08, 2014 54.69 56.10 54.00 55.74 1,822,138 +0.96(+1.75%)
Aug 07, 2014 54.00 59.83 53.71 54.78 4,997,462 +2.45(+4.68%)
Aug 06, 2014 52.14 53.71 51.76 52.33 1,491,982 -0.11(-0.21%)
Aug 05, 2014 52.94 53.54 51.75 52.44 1,967,885 -1.10(-2.05%)
Aug 04, 2014 52.17 53.85 51.86 53.54 1,473,492 +1.27(+2.43%)
Aug 01, 2014 53.32 53.52 51.59 52.27 3,027,159 -1.14(-2.13%)
Jul 31, 2014 53.92 54.23 53.21 53.41 2,018,089 -0.93(-1.71%)
Jul 30, 2014 55.91 56.30 53.97 54.34 2,012,184 -1.13(-2.04%)
Jul 29, 2014 55.17 55.86 54.40 55.47 1,579,597 +0.30(+0.54%)
Jul 28, 2014 56.68 56.89 54.67 55.17 2,429,070 -1.75(-3.07%)
Jul 25, 2014 57.62 57.65 56.49 56.92 1,810,231 -1.01(-1.74%)
Jul 24, 2014 57.66 58.35 56.73 57.93 1,244,377 +0.41(+0.71%)
Jul 23, 2014 57.30 57.58 56.55 57.52 1,123,040 +0.59(+1.04%)
Jul 22, 2014 58.78 58.99 56.36 56.93 3,609,121 -1.65(-2.82%)
Jul 21, 2014 59.46 59.85 58.15 58.58 973,681 -0.97(-1.63%)
Jul 18, 2014 58.89 59.77 58.61 59.55 831,452 +0.77(+1.31%)
Jul 17, 2014 61.02 61.18 58.40 58.78 1,609,587 -2.05(-3.37%)
Jul 16, 2014 60.49 61.16 59.63 60.83 1,147,990 +0.69(+1.15%)
Jul 15, 2014 60.94 61.69 58.92 60.14 1,469,793 -1.12(-1.83%)
Jul 14, 2014 61.46 61.79 60.41 61.26 876,522 +0.39(+0.64%)
Jul 11, 2014 62.18 62.74 60.56 60.87 1,528,312 -1.31(-2.11%)
Jul 10, 2014 62.85 63.62 62.00 62.18 1,158,616 -1.54(-2.42%)
Jul 09, 2014 63.80 64.34 63.16 63.72 912,496 -0.27(-0.42%)
Jul 08, 2014 64.00 65.00 63.06 63.99 1,332,822 +0.13(+0.20%)
Jul 07, 2014 64.12 64.47 63.17 63.86 1,061,915 -0.19(-0.30%)
Jul 03, 2014 65.03 64.05 64.05 64.05 722,300 -0.57(-0.88%)
Jul 02, 2014 63.83 65.18 63.79 64.62 1,090,996 +0.60(+0.94%)
Jul 01, 2014 63.00 64.24 62.69 64.02 1,239,954 +1.22(+1.94%)
Jun 30, 2014 63.04 63.50 62.65 62.80 1,693,268 -0.20(-0.32%)
Jun 27, 2014 62.88 63.12 62.31 63.00 1,033,568 -0.15(-0.24%)
Jun 26, 2014 62.39 63.20 61.31 63.15 850,989 +0.79(+1.27%)
Jun 25, 2014 62.04 63.59 61.33 62.36 1,511,002 +0.38(+0.61%)
Jun 24, 2014 64.74 65.08 61.60 61.98 1,776,224 -3.02(-4.65%)
Jun 23, 2014 65.09 65.87 64.70 65.00 1,032,550 +0.35(+0.54%)
Jun 20, 2014 65.54 65.82 64.57 64.65 1,429,677 -0.68(-1.04%)
Jun 19, 2014 64.22 65.64 64.22 65.33 861,727 +0.23(+0.35%)
Jun 18, 2014 64.65 65.30 64.60 65.10 803,896 +0.34(+0.53%)
Jun 17, 2014 64.91 65.44 64.01 64.76 1,219,457 -0.24(-0.37%)
Jun 16, 2014 65.45 65.84 64.38 65.00 1,360,566 -0.40(-0.61%)
Jun 13, 2014 63.66 65.47 63.46 65.40 1,162,700 +1.90(+2.99%)
Jun 12, 2014 63.52 64.68 63.27 63.50 1,021,902 +0.25(+0.40%)
Jun 11, 2014 62.56 63.74 62.18 63.25 962,387 +0.39(+0.62%)
Jun 10, 2014 63.25 63.83 62.65 62.86 884,985 -0.45(-0.71%)
Jun 06, 2014 63.77 64.08 63.19 63.31 723,373 -0.47(-0.74%)
Jun 05, 2014 63.30 63.98 62.46 63.78 526,229 +0.46(+0.73%)
Jun 04, 2014 62.51 63.71 61.57 63.32 829,552 +0.65(+1.04%)
Jun 03, 2014 61.80 62.68 61.33 62.67 1,087,570 +0.63(+1.02%)
Jun 02, 2014 62.74 63.15 61.59 62.04 1,454,575 +0.51(+0.83%)
May 30, 2014 63.14 63.77 61.45 61.53 1,530,280 -1.95(-3.07%)
May 29, 2014 63.20 64.20 62.68 63.48 1,430,155 +0.59(+0.94%)
May 28, 2014 63.46 63.75 62.10 62.89 1,235,383 -0.61(-0.96%)
May 27, 2014 63.09 64.21 62.53 63.50 1,024,525 +0.48(+0.76%)
May 23, 2014 63.46 63.02 63.02 63.02 889,000 -0.62(-0.97%)
May 22, 2014 63.35 64.69 61.77 63.64 956,810 +0.18(+0.28%)
May 21, 2014 62.49 63.79 62.17 63.46 950,029 +1.11(+1.78%)
May 20, 2014 62.63 62.99 61.65 62.35 996,307 -0.62(-0.98%)
May 19, 2014 61.94 63.94 61.52 62.97 1,464,962 +1.03(+1.66%)
May 16, 2014 62.54 63.07 60.79 61.94 1,963,159 -0.72(-1.15%)
May 15, 2014 62.00 63.00 60.40 62.66 1,798,452 +0.23(+0.37%)
May 14, 2014 60.36 64.78 60.12 62.43 3,894,574 +2.13(+3.53%)
May 13, 2014 61.10 61.59 59.96 60.30 2,426,480 -0.82(-1.34%)
May 12, 2014 61.54 62.44 60.44 61.12 2,310,245 +0.24(+0.39%)
May 09, 2014 58.92 61.74 58.90 60.88 5,155,056 +1.50(+2.53%)
May 08, 2014 60.75 61.50 58.99 59.38 14,505,299 -13.66(-18.70%)
May 07, 2014 73.06 73.58 70.92 73.04 1,835,057 +0.89(+1.23%)
May 06, 2014 73.95 74.29 72.11 72.15 1,160,376 -1.74(-2.35%)
May 05, 2014 73.79 74.63 72.74 73.89 1,021,637 -0.28(-0.38%)
May 02, 2014 72.41 74.77 72.40 74.17 882,293 +1.52(+2.09%)
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.