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

Gaslog Ltd (NY: GLOG )

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 (%)
Dec 30, 2016 11.22 11.22 11.22 0 -0.14(-1.23%)
Dec 29, 2016 11.32 11.39 11.15 11.36 274,109 +0.10(+0.93%)
Dec 28, 2016 11.57 11.67 11.22 11.25 536,754 -0.03(-0.31%)
Dec 27, 2016 11.60 11.67 11.29 11.29 462,905 -0.24(-2.11%)
Dec 23, 2016 11.53 11.53 11.53 0 +0.10(+0.91%)
Dec 22, 2016 11.15 11.60 11.15 11.43 774,868 +0.31(+2.82%)
Dec 21, 2016 10.87 11.29 10.77 11.11 338,483 +0.17(+1.59%)
Dec 20, 2016 10.87 11.04 10.75 10.94 248,816 +0.17(+1.62%)
Dec 19, 2016 11.18 11.18 10.73 10.77 438,579 -0.31(-2.83%)
Dec 16, 2016 10.84 11.15 10.84 11.08 630,650 +0.31(+2.91%)
Dec 15, 2016 10.49 10.80 10.38 10.77 777,385 +0.24(+2.32%)
Dec 14, 2016 10.97 11.11 10.46 10.52 440,373 -0.59(-5.33%)
Dec 13, 2016 11.18 11.43 10.97 11.11 414,536 -0.03(-0.31%)
Dec 12, 2016 11.32 11.43 10.91 11.15 450,311 -0.03(-0.31%)
Dec 09, 2016 10.97 11.36 10.97 11.18 408,472 +0.21(+1.90%)
Dec 08, 2016 10.94 11.18 10.70 10.97 1,001,802 +0.03(+0.32%)
Dec 07, 2016 11.15 11.20 10.84 10.94 416,688 -0.17(-1.57%)
Dec 06, 2016 11.22 11.25 11.11 11.11 435,844 -0.14(-1.24%)
Dec 05, 2016 11.18 11.46 11.18 11.25 645,776 +0.14(+1.25%)
Dec 02, 2016 10.66 11.25 10.66 11.11 498,494 +0.31(+2.90%)
Dec 01, 2016 11.15 11.18 10.63 10.80 1,060,014 -0.14(-1.27%)
Nov 30, 2016 10.94 11.25 10.80 10.94 596,496 +0.56(+5.37%)
Nov 29, 2016 10.56 10.73 10.28 10.38 814,810 -0.31(-2.93%)
Nov 28, 2016 11.15 11.22 10.68 10.70 474,341 -0.42(-3.76%)
Nov 25, 2016 11.36 11.39 10.97 11.11 286,743 -0.31(-2.74%)
Nov 23, 2016 11.43 11.43 11.43 0 +0.00(+0.00%)
Nov 22, 2016 11.46 11.46 11.18 11.43 379,905 +0.03(+0.31%)
Nov 21, 2016 11.39 11.43 11.18 11.39 324,403 +0.24(+2.19%)
Nov 18, 2016 11.08 11.29 10.80 11.15 440,330 +0.07(+0.63%)
Nov 17, 2016 11.50 11.71 11.04 11.08 584,031 -0.28(-2.45%)
Nov 16, 2016 11.50 11.60 11.25 11.36 518,318 -0.17(-1.51%)
Nov 15, 2016 11.46 11.57 11.29 11.53 619,781 +0.24(+2.16%)
Nov 14, 2016 11.11 11.39 11.11 11.29 462,176 +0.21(+1.89%)
Nov 11, 2016 10.91 11.18 10.77 11.08 523,327 +0.03(+0.32%)
Nov 10, 2016 11.11 11.36 10.87 11.04 798,943 -0.03(-0.32%)
Nov 09, 2016 10.84 11.29 10.84 11.08 1,016,661 +0.20(+1.86%)
Nov 08, 2016 10.74 11.15 10.70 10.88 501,692 +0.03(+0.32%)
Nov 07, 2016 10.67 10.96 10.64 10.84 489,120 +0.38(+3.63%)
Nov 04, 2016 10.53 10.70 10.26 10.46 719,672 -0.17(-1.62%)
Nov 03, 2016 10.46 10.88 10.43 10.64 992,437 +0.28(+2.67%)
Nov 02, 2016 10.39 10.46 10.06 10.36 1,147,151 -0.21(-1.96%)
Nov 01, 2016 10.67 10.88 10.29 10.57 795,794 -0.03(-0.33%)
Oct 31, 2016 10.74 10.91 10.43 10.60 700,539 -0.17(-1.60%)
Oct 28, 2016 11.26 11.34 10.70 10.77 677,973 -0.48(-4.29%)
Oct 27, 2016 11.22 11.53 11.02 11.26 500,457 +0.14(+1.24%)
Oct 26, 2016 11.29 11.46 11.05 11.12 781,297 -0.24(-2.13%)
Oct 25, 2016 11.57 11.60 11.12 11.36 691,346 -0.28(-2.37%)
Oct 24, 2016 11.78 11.88 11.48 11.64 659,774 +0.00(+0.00%)
Oct 21, 2016 11.60 11.78 11.50 11.64 528,378 -0.14(-1.17%)
Oct 20, 2016 11.57 11.86 11.46 11.78 718,568 +0.21(+1.79%)
Oct 19, 2016 11.53 11.88 11.43 11.57 706,426 +0.14(+1.21%)
Oct 18, 2016 11.22 11.53 11.22 11.43 603,704 +0.31(+2.80%)
Oct 17, 2016 11.29 11.43 11.02 11.12 673,344 -0.19(-1.65%)
Oct 14, 2016 11.51 11.60 11.24 11.31 969,565 -0.08(-0.67%)
Oct 13, 2016 11.41 11.49 11.15 11.38 988,493 -0.12(-1.08%)
Oct 12, 2016 11.19 11.51 11.03 11.51 942,730 +0.24(+2.15%)
Oct 11, 2016 10.92 11.34 10.91 11.26 1,489,609 +0.28(+2.58%)
Oct 10, 2016 10.72 10.99 10.66 10.98 604,103 +0.42(+3.99%)
Oct 07, 2016 10.52 10.68 10.40 10.56 884,989 +0.11(+1.06%)
Oct 06, 2016 10.33 10.60 10.27 10.45 960,071 +0.17(+1.68%)
Oct 05, 2016 10.11 10.35 10.02 10.28 666,962 +0.37(+3.69%)
Oct 04, 2016 9.979 10.11 9.807 9.910 589,479 -0.01(-0.07%)
Oct 03, 2016 10.01 10.01 9.710 9.917 625,012 -0.13(-1.31%)
Sep 30, 2016 9.752 10.11 9.641 10.05 828,009 +0.40(+4.15%)
Sep 29, 2016 9.807 9.959 9.586 9.648 750,381 -0.15(-1.48%)
Sep 28, 2016 9.261 9.800 9.178 9.793 814,501 +0.64(+7.02%)
Sep 27, 2016 9.047 9.213 8.975 9.151 455,784 -0.06(-0.67%)
Sep 26, 2016 9.075 9.303 9.019 9.213 607,354 +0.19(+2.07%)
Sep 23, 2016 9.275 9.427 8.999 9.026 503,180 -0.30(-3.19%)
Sep 22, 2016 9.427 9.448 9.206 9.323 430,738 +0.10(+1.12%)
Sep 21, 2016 9.089 9.275 9.019 9.220 694,097 +0.28(+3.09%)
Sep 20, 2016 8.930 9.047 8.771 8.943 399,933 +0.03(+0.31%)
Sep 19, 2016 9.040 9.275 8.888 8.916 519,647 -0.01(-0.08%)
Sep 16, 2016 8.819 9.019 8.812 8.923 542,180 -0.01(-0.15%)
Sep 15, 2016 8.826 9.003 8.778 8.937 438,534 +0.19(+2.13%)
Sep 14, 2016 8.716 8.833 8.557 8.750 893,026 -0.03(-0.39%)
Sep 13, 2016 8.999 9.061 8.698 8.785 1,037,940 -0.39(-4.29%)
Sep 12, 2016 9.123 9.268 9.100 9.178 621,357 -0.11(-1.19%)
Sep 09, 2016 9.524 9.537 9.247 9.289 972,251 -0.41(-4.20%)
Sep 08, 2016 9.752 9.827 9.572 9.696 1,468,364 +0.04(+0.43%)
Sep 07, 2016 9.351 9.745 9.200 9.655 1,138,378 +0.30(+3.17%)
Sep 06, 2016 9.696 9.793 9.344 9.358 1,614,889 -0.31(-3.21%)
Sep 02, 2016 9.613 9.669 9.669 9.669 911,649 +0.23(+2.41%)
Sep 01, 2016 9.310 9.499 9.178 9.441 689,554 +0.05(+0.51%)
Aug 31, 2016 9.019 9.420 9.019 9.392 750,882 +0.05(+0.52%)
Aug 30, 2016 9.420 9.558 9.272 9.344 453,054 -0.05(-0.51%)
Aug 29, 2016 9.310 9.434 9.275 9.392 472,715 +0.06(+0.59%)
Aug 26, 2016 9.544 9.662 9.237 9.337 529,175 -0.15(-1.53%)
Aug 25, 2016 9.586 9.634 9.399 9.482 448,441 -0.14(-1.44%)
Aug 24, 2016 9.745 9.876 9.565 9.620 735,703 -0.19(-1.97%)
Aug 23, 2016 9.696 9.869 9.682 9.814 681,556 +0.13(+1.36%)
Aug 22, 2016 9.848 9.848 9.620 9.682 696,427 -0.30(-3.04%)
Aug 19, 2016 10.19 10.19 9.917 9.986 807,149 -0.26(-2.56%)
Aug 18, 2016 10.27 10.40 10.13 10.25 1,422,540 +0.09(+0.88%)
Aug 17, 2016 10.12 10.25 9.959 10.16 838,718 +0.01(+0.14%)
Aug 16, 2016 9.966 10.28 9.897 10.15 1,284,896 +0.19(+1.87%)
Aug 15, 2016 9.973 10.08 9.883 9.959 860,073 +0.17(+1.69%)
Aug 12, 2016 9.841 9.945 9.669 9.793 746,369 -0.06(-0.63%)
Aug 11, 2016 9.945 10.00 9.793 9.855 1,189,091 +0.06(+0.63%)
Aug 10, 2016 10.06 10.07 9.707 9.793 649,992 -0.19(-1.92%)
Aug 09, 2016 10.03 10.07 9.902 9.984 903,044 +0.05(+0.48%)
Aug 08, 2016 9.752 10.09 9.642 9.937 1,108,475 +0.34(+3.56%)
Aug 05, 2016 9.280 9.690 9.184 9.595 1,303,433 +0.40(+4.39%)
Aug 04, 2016 9.403 9.489 9.071 9.191 977,708 +0.25(+2.83%)
Aug 03, 2016 8.535 8.945 8.480 8.938 636,083 +0.41(+4.81%)
Aug 02, 2016 9.000 9.075 8.425 8.528 890,047 -0.34(-3.78%)
Aug 01, 2016 9.041 9.041 8.760 8.863 757,066 -0.28(-3.07%)
Jul 29, 2016 8.918 9.171 8.815 9.143 589,328 +0.17(+1.91%)
Jul 28, 2016 9.164 9.263 8.890 8.972 539,321 -0.22(-2.38%)
Jul 27, 2016 9.424 9.567 9.102 9.191 524,984 -0.18(-1.97%)
Jul 26, 2016 9.068 9.454 9.068 9.376 831,435 +0.34(+3.78%)
Jul 25, 2016 8.986 9.123 8.952 9.034 846,367 -0.07(-0.75%)
Jul 22, 2016 9.095 9.184 8.965 9.102 469,211 -0.02(-0.22%)
Jul 21, 2016 9.123 9.560 9.068 9.123 649,067 -0.02(-0.22%)
Jul 20, 2016 8.767 9.177 8.563 9.143 837,202 +0.19(+2.14%)
Jul 19, 2016 9.280 9.359 8.935 8.952 1,029,483 -0.34(-3.61%)
Jul 18, 2016 9.109 9.352 9.048 9.287 853,253 +0.08(+0.82%)
Jul 15, 2016 9.410 9.410 9.191 9.212 789,520 -0.10(-1.03%)
Jul 14, 2016 9.410 9.519 9.246 9.307 360,205 +0.01(+0.15%)
Jul 13, 2016 9.458 9.670 9.218 9.294 810,322 -0.16(-1.74%)
Jul 12, 2016 9.287 9.624 9.287 9.458 904,636 +0.38(+4.22%)
Jul 11, 2016 9.143 9.294 9.010 9.075 839,710 +0.10(+1.07%)
Jul 08, 2016 9.013 9.164 8.952 8.979 552,474 +0.09(+1.00%)
Jul 07, 2016 8.993 9.198 8.624 8.890 1,011,363 -0.01(-0.08%)
Jul 06, 2016 8.535 8.972 8.439 8.897 651,882 +0.31(+3.67%)
Jul 05, 2016 9.041 9.150 8.309 8.582 1,109,947 -0.67(-7.24%)
Jul 01, 2016 8.870 9.253 9.253 9.253 637,699 +0.38(+4.24%)
Jun 30, 2016 8.890 8.986 8.665 8.877 513,932 -0.07(-0.76%)
Jun 29, 2016 8.747 8.945 8.617 8.945 830,693 +0.34(+3.89%)
Jun 28, 2016 8.220 8.637 8.131 8.610 1,005,560 +0.60(+7.52%)
Jun 27, 2016 8.247 8.562 7.919 8.008 1,486,428 -0.43(-5.11%)
Jun 24, 2016 8.316 8.541 8.159 8.439 1,621,597 -0.49(-5.44%)
Jun 23, 2016 8.562 8.931 8.494 8.924 743,989 +0.53(+6.36%)
Jun 22, 2016 8.432 8.562 8.220 8.391 744,742 +0.01(+0.08%)
Jun 21, 2016 8.466 8.473 8.206 8.384 944,504 -0.15(-1.76%)
Jun 20, 2016 8.624 8.760 8.364 8.535 1,058,599 +0.02(+0.24%)
Jun 17, 2016 8.521 8.846 8.418 8.514 1,078,241 +0.10(+1.14%)
Jun 16, 2016 8.480 8.480 8.169 8.418 665,244 -0.15(-1.76%)
Jun 15, 2016 8.589 8.822 8.391 8.569 745,299 -0.10(-1.10%)
Jun 14, 2016 8.733 8.952 8.408 8.665 1,128,214 -0.14(-1.55%)
Jun 13, 2016 8.890 9.130 8.562 8.801 1,035,361 -0.19(-2.13%)
Jun 10, 2016 9.410 9.629 8.972 8.993 947,216 -0.58(-6.07%)
Jun 09, 2016 9.307 9.588 9.157 9.574 762,398 +0.10(+1.08%)
Jun 08, 2016 9.465 9.608 9.375 9.472 699,657 +0.18(+1.91%)
Jun 07, 2016 9.054 9.383 9.018 9.294 937,883 +0.27(+2.95%)
Jun 06, 2016 8.890 9.089 8.801 9.027 791,253 +0.25(+2.80%)
Jun 03, 2016 8.719 8.890 8.555 8.781 890,957 +0.14(+1.58%)
Jun 02, 2016 8.391 8.692 8.357 8.644 496,966 +0.10(+1.12%)
Jun 01, 2016 8.377 8.603 8.220 8.548 607,567 +0.03(+0.40%)
May 31, 2016 8.275 8.719 8.234 8.514 694,605 +0.23(+2.72%)
May 27, 2016 8.083 8.288 8.288 8.288 400,664 +0.15(+1.85%)
May 26, 2016 8.494 8.506 8.097 8.138 459,529 -0.23(-2.78%)
May 25, 2016 8.042 8.500 8.042 8.370 693,473 +0.39(+4.88%)
May 24, 2016 7.823 8.111 7.652 7.981 675,217 +0.20(+2.55%)
May 23, 2016 7.796 7.929 7.659 7.782 446,904 -0.12(-1.56%)
May 20, 2016 7.960 8.070 7.837 7.905 423,832 -0.01(-0.09%)
May 19, 2016 7.762 7.940 7.574 7.912 537,227 +0.02(+0.26%)
May 18, 2016 8.275 8.336 7.817 7.892 640,925 -0.40(-4.86%)
May 17, 2016 8.316 8.624 8.275 8.295 491,519 +0.00(+0.00%)
May 16, 2016 8.288 8.555 8.234 8.295 553,002 +0.22(+2.71%)
May 13, 2016 8.343 8.682 8.056 8.076 979,565 -0.32(-3.83%)
May 12, 2016 9.095 9.273 8.295 8.398 891,068 -0.61(-6.76%)
May 11, 2016 8.323 9.135 8.323 9.007 1,786,506 +0.64(+7.60%)
May 10, 2016 8.012 8.391 7.829 8.370 1,446,448 +0.43(+5.46%)
May 09, 2016 8.235 8.289 7.626 7.937 1,034,955 -0.34(-4.09%)
May 06, 2016 7.991 8.871 7.897 8.276 1,382,222 +0.09(+1.07%)
May 05, 2016 8.472 8.553 8.046 8.188 945,676 -0.08(-0.98%)
May 04, 2016 8.269 8.479 8.032 8.269 894,078 +0.00(+0.00%)
May 03, 2016 8.553 8.624 8.073 8.269 1,252,822 -0.39(-4.53%)
May 02, 2016 8.600 8.743 8.485 8.661 781,595 -0.01(-0.08%)
Apr 29, 2016 9.061 9.122 8.600 8.668 891,007 -0.30(-3.32%)
Apr 28, 2016 8.837 9.270 8.736 8.966 1,786,282 +0.13(+1.45%)
Apr 27, 2016 8.655 8.986 8.357 8.837 2,055,269 +0.29(+3.40%)
Apr 26, 2016 8.655 8.546 8.039 8.546 993,783 +0.00(+0.00%)
Apr 25, 2016 8.797 8.885 8.513 8.546 815,370 -0.24(-2.70%)
Apr 22, 2016 8.492 9.101 8.452 8.783 2,398,757 +0.60(+7.36%)
Apr 21, 2016 8.215 8.269 7.998 8.181 518,578 +0.03(+0.33%)
Apr 20, 2016 7.951 8.222 7.836 8.154 700,911 +0.16(+1.95%)
Apr 19, 2016 7.890 8.086 7.795 7.998 750,368 +0.17(+2.16%)
Apr 18, 2016 7.545 8.019 7.450 7.829 535,123 +0.05(+0.61%)
Apr 15, 2016 7.694 7.985 7.694 7.782 1,019,625 +0.05(+0.61%)
Apr 14, 2016 7.775 7.802 7.606 7.734 610,605 +0.03(+0.35%)
Apr 13, 2016 7.511 7.843 7.470 7.707 1,016,564 +0.22(+2.89%)
Apr 12, 2016 7.152 7.504 7.125 7.491 791,724 +0.39(+5.43%)
Apr 11, 2016 6.963 7.179 6.841 7.105 1,245,527 +0.25(+3.65%)
Apr 08, 2016 6.767 7.004 6.746 6.855 603,267 +0.18(+2.63%)
Apr 07, 2016 6.523 6.801 6.503 6.679 541,431 +0.09(+1.44%)
Apr 06, 2016 6.361 6.621 6.192 6.584 2,144,519 +0.31(+4.96%)
Apr 05, 2016 6.158 6.349 6.097 6.273 700,872 +0.07(+1.09%)
Apr 04, 2016 6.273 6.442 6.185 6.205 511,693 -0.07(-1.19%)
Apr 01, 2016 6.408 6.415 6.192 6.280 608,159 -0.31(-4.72%)
Mar 31, 2016 6.435 6.645 6.435 6.591 1,240,761 +0.16(+2.42%)
Mar 30, 2016 6.489 6.672 6.361 6.435 867,119 +0.04(+0.63%)
Mar 29, 2016 6.246 6.449 6.110 6.395 494,505 +0.03(+0.53%)
Mar 28, 2016 6.334 6.489 6.124 6.361 541,564 +0.02(+0.32%)
Mar 24, 2016 6.422 6.340 6.340 6.340 1,546,393 -0.22(-3.40%)
Mar 23, 2016 7.227 7.271 6.537 6.564 1,177,397 -0.78(-10.68%)
Mar 22, 2016 7.173 7.416 7.092 7.349 711,272 +0.09(+1.31%)
Mar 21, 2016 7.322 7.464 7.179 7.254 772,346 -0.12(-1.65%)
Mar 18, 2016 7.606 7.694 7.213 7.376 1,053,647 -0.12(-1.54%)
Mar 17, 2016 7.558 7.592 7.382 7.491 1,038,134 +0.07(+0.91%)
Mar 16, 2016 7.396 7.518 6.990 7.423 1,790,253 -0.21(-2.75%)
Mar 15, 2016 7.897 7.951 7.558 7.633 541,508 -0.46(-5.69%)
Mar 14, 2016 7.613 8.187 7.545 8.093 1,343,616 +0.44(+5.75%)
Mar 11, 2016 7.640 7.728 7.491 7.653 659,255 +0.12(+1.53%)
Mar 10, 2016 7.558 7.585 7.173 7.538 1,260,786 -0.05(-0.71%)
Mar 09, 2016 7.498 7.849 7.322 7.592 1,241,056 +0.16(+2.19%)
Mar 08, 2016 7.734 7.734 7.119 7.430 1,180,966 -0.49(-6.23%)
Mar 07, 2016 7.410 7.951 7.396 7.924 1,480,030 +0.50(+6.75%)
Mar 04, 2016 7.098 7.491 6.997 7.423 1,234,853 +0.43(+6.20%)
Mar 03, 2016 6.584 7.078 6.557 6.990 891,726 +0.35(+5.30%)
Mar 02, 2016 6.311 6.732 6.151 6.638 1,565,504 +0.25(+3.97%)
Mar 01, 2016 6.171 6.418 5.906 6.385 1,382,825 +0.05(+0.74%)
Feb 29, 2016 6.251 6.381 6.091 6.338 1,743,874 +0.05(+0.74%)
Feb 26, 2016 6.131 6.338 5.878 6.291 1,815,714 +0.16(+2.61%)
Feb 25, 2016 5.737 6.316 5.604 6.131 1,627,112 +0.52(+9.27%)
Feb 24, 2016 5.537 5.697 5.331 5.611 790,343 -0.09(-1.64%)
Feb 23, 2016 5.784 5.838 5.657 5.704 670,733 -0.14(-2.40%)
Feb 22, 2016 5.611 5.884 5.437 5.844 1,006,512 +0.17(+2.94%)
Feb 19, 2016 5.684 5.911 5.431 5.677 1,110,999 -0.01(-0.23%)
Feb 18, 2016 5.404 5.737 5.214 5.691 1,506,165 +0.39(+7.43%)
Feb 17, 2016 4.884 5.351 4.884 5.297 957,735 +0.45(+9.22%)
Feb 16, 2016 4.783 4.917 4.670 4.850 628,709 +0.13(+2.68%)
Feb 12, 2016 4.336 4.723 4.723 4.723 731,019 +0.49(+11.50%)
Feb 11, 2016 4.517 4.517 4.063 4.236 782,457 -0.37(-8.10%)
Feb 10, 2016 4.296 4.717 4.070 4.610 759,765 +0.32(+7.46%)
Feb 09, 2016 4.670 4.710 4.023 4.290 1,037,011 -0.42(-8.92%)
Feb 08, 2016 4.884 4.910 4.490 4.710 835,941 -0.25(-5.11%)
Feb 05, 2016 4.864 5.170 4.743 4.964 1,142,111 +0.01(+0.13%)
Feb 04, 2016 4.970 5.204 4.864 4.957 770,653 +0.01(+0.27%)
Feb 03, 2016 4.797 5.117 4.350 4.944 708,183 +0.31(+6.62%)
Feb 02, 2016 5.010 5.157 4.590 4.637 950,530 -0.55(-10.67%)
Feb 01, 2016 4.897 5.290 4.703 5.190 912,933 +0.21(+4.15%)
Jan 29, 2016 5.210 5.317 4.857 4.984 1,067,805 -0.13(-2.48%)
Jan 28, 2016 5.064 5.644 4.897 5.110 1,283,861 +0.33(+6.83%)
Jan 27, 2016 4.723 4.984 4.663 4.783 1,072,819 -0.04(-0.83%)
Jan 26, 2016 4.743 4.837 4.543 4.824 895,283 +0.13(+2.70%)
Jan 25, 2016 4.670 4.990 4.603 4.697 945,423 -0.03(-0.57%)
Jan 22, 2016 4.443 4.857 4.410 4.723 1,316,954 +0.49(+11.67%)
Jan 21, 2016 3.869 4.323 3.869 4.230 1,030,653 +0.37(+9.69%)
Jan 20, 2016 3.909 3.923 3.496 3.856 1,477,602 -0.20(-4.93%)
Jan 19, 2016 4.283 4.390 3.909 4.056 1,468,538 -0.17(-4.10%)
Jan 15, 2016 4.323 4.230 4.230 4.230 1,151,614 -0.31(-6.90%)
Jan 14, 2016 4.290 4.677 4.116 4.543 1,548,302 +0.27(+6.24%)
Jan 13, 2016 4.350 4.587 4.150 4.276 1,797,249 -0.07(-1.69%)
Jan 12, 2016 4.663 4.695 4.210 4.350 2,339,323 -0.26(-5.64%)
Jan 11, 2016 5.037 5.037 4.517 4.610 1,540,937 -0.37(-7.50%)
Jan 08, 2016 5.391 5.391 4.964 4.984 3,476,692 -0.33(-6.16%)
Jan 07, 2016 5.491 5.511 5.190 5.311 2,909,117 -0.32(-5.69%)
Jan 06, 2016 5.804 5.804 5.537 5.631 1,388,033 -0.19(-3.32%)
Jan 05, 2016 5.884 5.964 5.617 5.824 1,128,265 -0.03(-0.46%)
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.