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 (%)
May 29, 2015 13.40 13.62 13.37 13.52 760,102 +0.13(+0.98%)
May 28, 2015 13.32 13.57 13.16 13.39 592,422 +0.05(+0.39%)
May 27, 2015 13.29 13.49 13.15 13.34 538,999 +0.01(+0.10%)
May 26, 2015 13.66 13.66 13.26 13.33 665,970 -0.39(-2.86%)
May 22, 2015 13.68 13.72 13.72 13.72 510,517 -0.05(-0.33%)
May 21, 2015 13.64 13.97 13.63 13.76 799,562 +0.14(+1.06%)
May 20, 2015 13.88 13.96 13.51 13.62 914,857 -0.26(-1.88%)
May 19, 2015 14.12 14.24 13.82 13.88 679,908 -0.33(-2.30%)
May 18, 2015 14.05 14.28 13.95 14.21 580,860 +0.14(+0.98%)
May 15, 2015 14.21 14.26 13.77 14.07 625,942 -0.24(-1.64%)
May 14, 2015 14.35 14.59 14.23 14.31 530,248 +0.02(+0.14%)
May 13, 2015 14.27 14.50 14.12 14.29 540,359 +0.13(+0.92%)
May 12, 2015 13.82 14.36 13.70 14.16 831,285 +0.29(+2.06%)
May 11, 2015 14.18 14.18 13.74 13.87 1,240,391 -0.22(-1.57%)
May 08, 2015 14.13 14.42 13.57 14.09 1,496,258 +0.03(+0.23%)
May 07, 2015 14.41 14.44 13.67 14.06 1,656,342 -0.34(-2.34%)
May 06, 2015 14.49 14.81 14.06 14.40 1,702,336 -0.08(-0.58%)
May 05, 2015 14.79 15.07 14.46 14.48 1,060,229 -0.21(-1.41%)
May 04, 2015 14.59 14.80 14.42 14.69 443,733 +0.11(+0.76%)
May 01, 2015 14.47 14.67 14.29 14.58 450,093 +0.11(+0.76%)
Apr 30, 2015 14.71 14.95 14.14 14.47 883,841 -0.27(-1.85%)
Apr 29, 2015 14.62 14.79 14.44 14.74 543,366 +0.04(+0.26%)
Apr 28, 2015 14.59 14.75 14.33 14.70 725,616 +0.09(+0.62%)
Apr 27, 2015 14.97 15.02 14.52 14.61 694,746 -0.35(-2.34%)
Apr 24, 2015 15.03 15.15 14.75 14.96 926,298 -0.06(-0.39%)
Apr 23, 2015 15.18 15.39 14.90 15.02 774,978 -0.18(-1.15%)
Apr 22, 2015 14.93 15.47 14.88 15.20 1,461,188 +0.26(+1.74%)
Apr 21, 2015 14.16 15.01 14.14 14.94 2,690,102 +1.10(+7.93%)
Apr 20, 2015 13.81 14.01 13.73 13.84 790,379 +0.06(+0.42%)
Apr 17, 2015 13.96 14.07 13.68 13.78 798,370 -0.29(-2.08%)
Apr 16, 2015 14.41 14.46 13.97 14.07 1,385,242 -0.46(-3.17%)
Apr 15, 2015 14.05 14.64 13.96 14.53 1,771,527 +0.64(+4.63%)
Apr 14, 2015 13.62 14.07 13.48 13.89 688,770 +0.35(+2.59%)
Apr 13, 2015 13.92 14.11 13.49 13.54 1,003,198 -0.38(-2.75%)
Apr 10, 2015 13.59 13.96 13.57 13.92 785,337 +0.33(+2.44%)
Apr 09, 2015 13.33 13.81 13.31 13.59 977,693 +0.31(+2.35%)
Apr 08, 2015 12.89 13.62 12.88 13.28 1,313,609 +0.50(+3.91%)
Apr 07, 2015 12.46 12.89 12.41 12.78 570,345 +0.33(+2.66%)
Apr 06, 2015 12.64 12.95 12.25 12.45 1,286,592 -0.18(-1.39%)
Apr 02, 2015 12.63 12.63 12.63 12.63 486,055 -0.02(-0.15%)
Apr 01, 2015 12.59 12.77 12.54 12.64 545,868 +0.04(+0.31%)
Mar 31, 2015 12.57 12.75 12.33 12.61 779,407 -0.05(-0.41%)
Mar 30, 2015 12.41 12.66 12.24 12.66 874,583 +0.29(+2.36%)
Mar 27, 2015 12.61 12.61 12.27 12.37 707,574 -0.29(-2.26%)
Mar 26, 2015 12.83 13.08 12.64 12.65 854,576 -0.08(-0.61%)
Mar 25, 2015 12.50 12.75 12.42 12.73 1,007,474 +0.25(+1.98%)
Mar 24, 2015 12.57 12.66 12.39 12.48 633,860 -0.11(-0.88%)
Mar 23, 2015 12.53 12.65 12.42 12.59 411,671 +0.05(+0.41%)
Mar 20, 2015 12.61 12.85 12.49 12.54 701,925 +0.06(+0.52%)
Mar 19, 2015 12.48 12.72 12.44 12.48 739,085 -0.18(-1.44%)
Mar 18, 2015 12.15 12.68 12.14 12.66 886,520 +0.41(+3.34%)
Mar 17, 2015 12.01 12.27 11.87 12.25 451,367 +0.16(+1.29%)
Mar 16, 2015 11.98 12.13 11.80 12.09 758,642 +0.03(+0.27%)
Mar 13, 2015 11.88 12.09 11.77 12.06 479,228 +0.11(+0.92%)
Mar 12, 2015 11.96 12.07 11.88 11.95 419,266 +0.10(+0.82%)
Mar 11, 2015 11.90 12.05 11.82 11.85 466,061 -0.05(-0.38%)
Mar 10, 2015 11.96 12.09 11.81 11.90 704,884 -0.30(-2.45%)
Mar 09, 2015 12.06 12.32 11.93 12.20 1,092,304 +0.18(+1.46%)
Mar 06, 2015 12.40 12.67 12.01 12.02 718,038 -0.45(-3.64%)
Mar 05, 2015 12.56 12.69 12.41 12.48 1,144,552 -0.08(-0.67%)
Mar 04, 2015 12.66 12.66 12.44 12.56 1,401,240 -0.10(-0.76%)
Mar 03, 2015 12.62 12.88 12.44 12.66 945,442 +0.03(+0.26%)
Mar 02, 2015 12.75 12.78 12.44 12.62 934,589 -0.13(-1.01%)
Feb 27, 2015 13.24 13.29 12.46 12.75 1,277,697 +0.41(+3.29%)
Feb 26, 2015 12.57 12.68 12.29 12.35 1,050,748 -0.26(-2.04%)
Feb 25, 2015 12.48 12.66 12.35 12.60 772,602 +0.09(+0.72%)
Feb 24, 2015 12.33 12.59 12.30 12.51 570,842 +0.23(+1.83%)
Feb 23, 2015 12.40 12.53 12.24 12.29 1,349,608 -0.25(-2.00%)
Feb 20, 2015 12.68 12.85 12.36 12.54 1,065,967 -0.14(-1.07%)
Feb 19, 2015 12.80 12.98 12.61 12.68 778,871 -0.24(-1.85%)
Feb 18, 2015 12.68 13.05 12.65 12.91 684,038 +0.07(+0.55%)
Feb 17, 2015 12.98 13.06 12.61 12.84 646,429 -0.05(-0.35%)
Feb 13, 2015 12.94 12.89 12.89 12.89 1,103,025 +0.14(+1.06%)
Feb 12, 2015 12.95 13.14 12.63 12.75 794,118 -0.01(-0.10%)
Feb 11, 2015 12.69 13.01 12.51 12.77 1,042,857 -0.06(-0.50%)
Feb 10, 2015 12.72 12.89 12.13 12.83 1,581,049 +0.11(+0.86%)
Feb 09, 2015 13.27 13.55 12.70 12.72 1,524,205 -0.51(-3.85%)
Feb 06, 2015 13.11 13.32 13.02 13.23 1,314,431 +0.15(+1.18%)
Feb 05, 2015 12.73 13.22 12.73 13.08 1,834,806 +0.53(+4.27%)
Feb 04, 2015 12.32 12.75 12.11 12.54 2,333,447 -0.06(-0.51%)
Feb 03, 2015 11.83 12.71 11.83 12.60 1,960,743 +0.68(+5.67%)
Feb 02, 2015 11.49 11.99 11.43 11.93 1,467,503 +0.66(+5.83%)
Jan 30, 2015 11.11 11.50 10.90 11.27 1,280,296 +0.07(+0.63%)
Jan 29, 2015 10.99 11.24 10.65 11.20 1,553,609 +0.26(+2.36%)
Jan 28, 2015 11.49 11.55 10.91 10.94 1,358,186 -0.53(-4.66%)
Jan 27, 2015 11.09 11.59 11.09 11.48 1,054,669 +0.31(+2.77%)
Jan 26, 2015 11.02 11.32 10.96 11.17 1,016,287 +0.11(+0.99%)
Jan 23, 2015 11.11 11.36 10.96 11.06 868,072 -0.10(-0.87%)
Jan 22, 2015 11.37 11.41 11.00 11.15 747,993 -0.10(-0.86%)
Jan 21, 2015 10.82 11.40 10.75 11.25 1,375,523 +0.48(+4.43%)
Jan 20, 2015 10.93 10.93 10.41 10.77 1,452,699 -0.15(-1.42%)
Jan 16, 2015 10.75 11.14 10.65 10.93 1,116,833 +0.21(+1.92%)
Jan 15, 2015 11.08 11.13 10.52 10.72 1,709,100 -0.17(-1.54%)
Jan 14, 2015 10.68 11.09 10.43 10.89 1,868,201 -0.10(-0.88%)
Jan 13, 2015 11.44 11.48 10.81 10.99 1,595,458 -0.29(-2.57%)
Jan 12, 2015 11.61 11.63 11.10 11.28 2,127,081 -0.43(-3.69%)
Jan 09, 2015 11.81 12.05 11.57 11.71 1,553,705 -0.10(-0.87%)
Jan 08, 2015 11.77 11.97 11.57 11.81 1,551,523 +0.17(+1.50%)
Jan 07, 2015 12.07 12.16 11.54 11.64 1,533,514 -0.24(-2.01%)
Jan 06, 2015 11.85 11.97 11.51 11.88 2,578,243 +0.05(+0.44%)
Jan 05, 2015 12.77 12.81 11.73 11.82 2,216,681 -1.11(-8.62%)
Jan 02, 2015 13.15 13.37 12.81 12.94 1,438,450 -0.17(-1.33%)
Dec 31, 2014 12.64 13.11 13.11 13.11 1,734,612 +0.41(+3.19%)
Dec 30, 2014 12.57 12.92 12.44 12.71 1,304,917 -0.12(-0.95%)
Dec 29, 2014 13.17 13.17 12.50 12.83 1,471,287 -0.33(-2.50%)
Dec 26, 2014 13.30 13.31 12.83 13.16 1,010,129 +0.01(+0.10%)
Dec 24, 2014 13.82 13.15 13.15 13.15 1,042,815 -0.63(-4.58%)
Dec 23, 2014 13.67 13.82 13.30 13.78 2,077,356 +0.41(+3.04%)
Dec 22, 2014 13.00 13.43 12.93 13.37 2,850,648 +0.31(+2.37%)
Dec 19, 2014 12.92 13.09 12.68 13.06 1,589,232 +0.16(+1.25%)
Dec 18, 2014 13.56 13.78 12.53 12.90 3,071,149 -0.36(-2.72%)
Dec 17, 2014 11.86 13.38 11.81 13.26 3,613,034 +1.40(+11.79%)
Dec 16, 2014 11.46 12.42 11.34 11.86 2,054,996 +0.26(+2.28%)
Dec 15, 2014 12.06 12.19 11.55 11.60 2,196,795 -0.31(-2.60%)
Dec 12, 2014 11.26 12.02 11.09 11.91 2,396,303 +0.48(+4.17%)
Dec 11, 2014 11.50 11.75 11.35 11.43 1,958,839 +0.18(+1.60%)
Dec 10, 2014 11.35 11.59 11.03 11.25 2,509,655 -0.27(-2.35%)
Dec 09, 2014 10.98 11.92 10.93 11.52 2,966,794 +0.39(+3.47%)
Dec 08, 2014 11.74 11.79 10.90 11.14 3,141,083 -0.34(-2.92%)
Dec 05, 2014 11.88 12.07 11.56 11.47 2,292,374 -0.44(-3.73%)
Dec 04, 2014 11.81 12.10 11.46 11.92 3,154,050 -0.08(-0.70%)
Dec 03, 2014 10.27 12.15 10.23 12.00 5,897,260 +1.72(+16.74%)
Dec 02, 2014 10.41 11.07 10.27 10.28 3,430,058 -0.24(-2.27%)
Dec 01, 2014 11.21 11.28 9.921 10.52 6,344,494 -0.85(-7.48%)
Nov 28, 2014 13.46 13.46 11.00 11.37 3,499,473 -2.37(-17.26%)
Nov 26, 2014 13.68 13.74 13.74 13.74 1,391,972 +0.03(+0.19%)
Nov 25, 2014 13.89 14.05 13.53 13.71 2,329,536 -0.13(-0.93%)
Nov 24, 2014 13.14 13.94 13.02 13.84 3,270,341 +0.72(+5.46%)
Nov 21, 2014 12.83 13.39 12.83 13.12 2,994,081 +0.58(+4.59%)
Nov 20, 2014 12.43 12.61 11.84 12.55 2,640,106 +0.60(+5.04%)
Nov 19, 2014 12.13 12.18 11.74 11.95 2,181,252 -0.19(-1.53%)
Nov 18, 2014 12.27 12.39 11.95 12.13 1,778,485 -0.13(-1.10%)
Nov 17, 2014 12.39 12.52 12.16 12.27 1,764,482 -0.13(-1.08%)
Nov 14, 2014 12.58 12.61 11.91 12.40 1,815,154 -0.21(-1.68%)
Nov 13, 2014 12.97 13.06 12.43 12.61 1,193,920 -0.44(-3.34%)
Nov 12, 2014 12.79 13.08 12.69 13.05 848,113 +0.16(+1.24%)
Nov 11, 2014 12.86 13.04 12.74 12.89 1,469,826 -0.04(-0.35%)
Nov 10, 2014 12.68 13.14 12.52 12.93 1,863,634 +0.29(+2.33%)
Nov 07, 2014 12.56 12.88 12.10 12.64 2,774,035 +0.05(+0.41%)
Nov 06, 2014 11.98 12.62 11.98 12.59 1,890,748 +0.58(+4.85%)
Nov 05, 2014 12.04 12.41 11.95 12.00 2,272,967 +0.04(+0.37%)
Nov 04, 2014 13.10 13.10 11.93 11.96 2,442,609 -1.38(-10.32%)
Nov 03, 2014 13.31 14.00 12.98 13.34 2,222,367 +0.01(+0.05%)
Oct 31, 2014 13.09 13.42 12.90 13.33 1,408,059 +0.52(+4.05%)
Oct 30, 2014 12.62 13.11 12.61 12.81 1,064,342 -0.04(-0.30%)
Oct 29, 2014 13.05 13.25 12.50 12.85 1,636,848 -0.15(-1.18%)
Oct 28, 2014 12.66 13.05 12.51 13.00 1,370,475 +0.41(+3.25%)
Oct 27, 2014 13.16 13.43 13.43 12.59 2,768,480 -0.84(-6.24%)
Oct 24, 2014 13.21 13.62 13.00 13.43 1,041,964 +0.22(+1.65%)
Oct 23, 2014 13.26 13.57 12.96 13.21 1,933,291 +0.17(+1.33%)
Oct 22, 2014 14.25 14.37 13.01 13.04 2,399,544 -1.03(-7.32%)
Oct 21, 2014 13.50 14.30 13.41 14.07 3,252,423 +0.72(+5.37%)
Oct 20, 2014 13.73 13.73 13.14 13.35 1,893,544 -0.38(-2.75%)
Oct 17, 2014 12.87 13.76 12.84 13.73 4,029,319 +1.11(+8.83%)
Oct 16, 2014 11.52 12.81 11.50 12.62 4,054,591 +1.13(+9.81%)
Oct 15, 2014 10.67 11.72 10.12 11.49 3,906,916 +0.58(+5.34%)
Oct 14, 2014 11.10 11.39 10.33 10.91 5,207,078 +0.01(+0.06%)
Oct 13, 2014 12.00 12.49 10.84 10.90 4,106,164 -1.07(-8.93%)
Oct 10, 2014 11.68 12.69 11.50 11.97 5,272,736 +0.09(+0.75%)
Oct 09, 2014 13.22 13.27 11.56 11.88 6,383,517 -1.34(-10.12%)
Oct 08, 2014 13.15 13.23 12.39 13.22 3,825,554 +0.07(+0.54%)
Oct 07, 2014 13.38 13.59 13.12 13.15 1,361,947 -0.30(-2.24%)
Oct 06, 2014 13.92 13.92 13.38 13.45 1,553,114 -0.47(-3.36%)
Oct 03, 2014 13.99 14.25 13.66 13.92 1,736,709 +0.08(+0.60%)
Oct 02, 2014 13.42 13.98 13.25 13.83 2,342,469 +0.51(+3.84%)
Oct 01, 2014 14.09 14.09 13.31 13.32 2,793,882 -0.77(-5.45%)
Sep 30, 2014 14.69 14.69 14.02 14.09 2,394,830 -0.63(-4.26%)
Sep 29, 2014 15.01 15.08 14.56 14.72 1,011,578 -0.42(-2.79%)
Sep 26, 2014 14.84 15.28 14.78 15.14 1,251,846 +0.29(+1.94%)
Sep 25, 2014 15.44 15.56 14.78 14.85 1,856,978 -0.67(-4.33%)
Sep 24, 2014 15.61 15.83 15.35 15.52 1,038,860 +0.05(+0.33%)
Sep 23, 2014 15.56 15.95 15.40 15.47 1,986,025 -0.15(-0.94%)
Sep 22, 2014 16.38 16.52 15.51 15.62 2,719,947 -0.83(-5.06%)
Sep 19, 2014 15.74 16.76 15.68 16.45 2,414,928 +0.75(+4.77%)
Sep 18, 2014 15.77 15.99 15.68 15.70 778,419 -0.06(-0.37%)
Sep 17, 2014 15.95 16.25 15.70 15.76 1,278,682 -0.19(-1.16%)
Sep 16, 2014 15.19 16.32 15.16 15.95 2,023,172 +0.71(+4.66%)
Sep 15, 2014 15.53 15.56 15.12 15.24 1,207,518 -0.28(-1.82%)
Sep 12, 2014 15.47 15.58 15.35 15.52 1,063,436 +0.06(+0.41%)
Sep 11, 2014 15.65 15.80 15.44 15.45 1,633,753 -0.36(-2.27%)
Sep 10, 2014 15.81 15.95 15.64 15.81 1,296,556 -0.03(-0.20%)
Sep 09, 2014 15.12 15.92 15.12 15.84 2,124,510 +0.67(+4.39%)
Sep 08, 2014 14.98 15.24 14.87 15.18 1,319,396 +0.07(+0.47%)
Sep 05, 2014 14.96 15.14 14.79 15.11 1,359,266 +0.03(+0.17%)
Sep 04, 2014 15.54 15.54 14.87 15.08 2,568,373 -0.47(-3.01%)
Sep 03, 2014 15.84 15.84 15.41 15.55 858,344 -0.18(-1.14%)
Sep 02, 2014 16.15 16.20 15.69 15.73 1,055,485 -0.47(-2.92%)
Aug 29, 2014 16.10 16.20 16.20 16.20 566,075 +0.14(+0.88%)
Aug 28, 2014 15.97 16.13 15.91 16.06 750,751 +0.06(+0.40%)
Aug 27, 2014 16.02 16.24 15.81 16.00 1,238,606 -0.01(-0.08%)
Aug 26, 2014 15.72 16.26 15.66 16.01 1,224,992 +0.31(+1.99%)
Aug 25, 2014 15.55 15.83 15.53 15.70 1,563,270 +0.21(+1.36%)
Aug 22, 2014 15.48 15.60 15.37 15.49 1,781,725 -0.10(-0.61%)
Aug 21, 2014 16.18 16.18 15.43 15.58 2,935,258 -0.65(-4.00%)
Aug 20, 2014 16.92 16.97 15.97 16.23 2,634,369 -0.38(-2.26%)
Aug 19, 2014 17.08 17.08 16.48 16.61 1,630,999 -0.15(-0.91%)
Aug 18, 2014 16.74 17.04 16.57 16.76 1,524,831 +0.30(+1.82%)
Aug 15, 2014 16.48 16.83 16.41 16.46 1,457,649 +0.11(+0.70%)
Aug 14, 2014 16.25 16.71 16.06 16.35 1,600,150 +0.15(+0.94%)
Aug 13, 2014 15.86 16.23 15.86 16.20 923,176 +0.37(+2.34%)
Aug 12, 2014 16.17 16.21 15.60 15.83 1,162,305 -0.38(-2.32%)
Aug 11, 2014 15.86 16.33 15.79 16.20 1,323,576 +0.41(+2.62%)
Aug 08, 2014 15.57 15.87 15.41 15.79 1,270,175 +0.23(+1.47%)
Aug 07, 2014 15.77 15.93 15.47 15.56 877,602 -0.22(-1.37%)
Aug 06, 2014 15.32 15.98 15.16 15.78 1,474,824 +0.29(+1.85%)
Aug 05, 2014 16.11 16.11 15.20 15.49 3,019,319 -0.78(-4.78%)
Aug 04, 2014 16.13 16.47 15.88 16.27 1,403,458 +0.22(+1.35%)
Aug 01, 2014 15.86 16.18 15.14 16.05 3,581,848 -0.20(-1.22%)
Jul 31, 2014 16.58 16.61 15.43 16.25 3,977,602 -0.57(-3.41%)
Jul 30, 2014 17.52 17.61 16.72 16.82 1,863,440 -0.54(-3.12%)
Jul 29, 2014 17.28 17.57 17.27 17.36 662,333 +0.15(+0.85%)
Jul 28, 2014 17.50 17.64 16.96 17.22 1,284,024 -0.29(-1.64%)
Jul 25, 2014 17.62 17.65 17.33 17.50 814,096 -0.25(-1.40%)
Jul 24, 2014 17.69 17.92 17.49 17.75 721,308 +0.11(+0.65%)
Jul 23, 2014 17.87 17.90 17.49 17.64 856,806 -0.16(-0.90%)
Jul 22, 2014 17.68 18.10 17.59 17.80 941,365 +0.19(+1.09%)
Jul 21, 2014 17.52 17.67 17.34 17.60 600,422 +0.04(+0.25%)
Jul 18, 2014 17.43 17.73 17.43 17.56 1,137,268 +0.15(+0.88%)
Jul 17, 2014 17.63 18.09 17.37 17.41 1,304,896 -0.24(-1.34%)
Jul 16, 2014 17.45 17.74 17.33 17.64 1,051,219 +0.26(+1.50%)
Jul 15, 2014 18.16 18.19 17.20 17.38 1,851,884 -0.73(-4.01%)
Jul 14, 2014 17.36 18.32 17.36 18.11 2,344,823 +0.80(+4.64%)
Jul 11, 2014 17.44 17.64 17.16 17.30 1,047,430 -0.20(-1.13%)
Jul 10, 2014 16.99 17.71 16.71 17.50 2,182,888 -0.31(-1.75%)
Jul 09, 2014 17.53 18.04 17.51 17.81 1,832,307 -0.02(-0.11%)
Jul 08, 2014 17.48 17.95 17.13 17.83 5,237,315 -0.15(-0.85%)
Jul 07, 2014 19.66 19.70 17.74 17.99 7,006,979 -1.65(-8.40%)
Jul 03, 2014 19.82 19.64 19.64 19.64 1,672,792 +0.09(+0.46%)
Jul 02, 2014 20.11 20.11 19.13 19.55 2,382,446 -0.55(-2.73%)
Jul 01, 2014 20.42 20.65 19.43 20.10 2,284,903 -0.22(-1.10%)
Jun 30, 2014 20.22 20.44 20.11 20.32 1,362,290 +0.15(+0.76%)
Jun 27, 2014 20.26 20.67 19.97 20.17 3,115,678 -0.08(-0.41%)
Jun 26, 2014 20.26 20.45 19.75 20.25 2,022,702 +0.08(+0.38%)
Jun 25, 2014 19.14 20.20 18.99 20.17 3,006,692 +0.85(+4.39%)
Jun 24, 2014 19.50 19.99 19.18 19.32 2,566,787 -0.18(-0.95%)
Jun 23, 2014 19.71 19.82 18.99 19.51 2,662,744 -0.06(-0.33%)
Jun 20, 2014 19.27 19.66 18.88 19.57 5,073,743 +0.54(+2.81%)
Jun 19, 2014 18.00 19.16 17.99 19.04 6,374,744 +1.30(+7.33%)
Jun 18, 2014 17.47 17.90 17.25 17.74 2,786,823 +0.50(+2.88%)
Jun 17, 2014 17.65 18.10 17.04 17.24 3,978,798 +0.25(+1.46%)
Jun 16, 2014 15.78 17.14 15.70 16.99 3,860,359 +1.22(+7.71%)
Jun 13, 2014 15.76 15.83 15.34 15.78 1,260,028 +0.01(+0.04%)
Jun 12, 2014 15.45 16.09 15.37 15.77 1,963,638 +0.42(+2.74%)
Jun 11, 2014 15.16 15.50 15.10 15.35 848,396 +0.15(+0.96%)
Jun 10, 2014 15.04 15.28 15.00 15.20 800,379 +0.06(+0.38%)
Jun 06, 2014 15.36 15.65 15.10 15.14 1,384,153 -0.17(-1.12%)
Jun 05, 2014 15.37 15.48 15.02 15.32 1,333,339 -0.06(-0.37%)
Jun 04, 2014 15.28 15.54 15.18 15.37 1,007,354 +0.10(+0.63%)
Jun 03, 2014 15.60 15.61 15.10 15.28 1,577,097 -0.28(-1.80%)
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.