Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

16.06 -0.27 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 9.141 9.214 8.834 9.171 188,209 +0.01(+0.08%)
May 28, 2015 8.951 9.185 8.739 9.163 198,892 +0.25(+2.79%)
May 27, 2015 8.702 9.134 8.564 8.915 131,010 +0.31(+3.66%)
May 26, 2015 8.702 9.054 8.469 8.600 209,203 -0.02(-0.25%)
May 22, 2015 8.556 8.622 8.622 8.622 119,376 +0.01(+0.08%)
May 21, 2015 8.564 8.717 8.300 8.615 139,555 +0.05(+0.60%)
May 20, 2015 8.637 8.768 8.205 8.564 175,446 -0.02(-0.26%)
May 19, 2015 8.527 8.790 8.074 8.585 219,637 +0.06(+0.69%)
May 18, 2015 8.849 8.849 8.359 8.527 195,834 -0.26(-2.91%)
May 15, 2015 8.659 8.988 8.498 8.783 152,482 -0.01(-0.17%)
May 14, 2015 8.571 8.871 8.264 8.798 182,853 +0.30(+3.53%)
May 13, 2015 9.507 9.529 8.461 8.498 339,553 -0.84(-9.01%)
May 12, 2015 10.12 10.12 9.317 9.339 324,804 -0.87(-8.49%)
May 11, 2015 10.18 10.26 9.943 10.20 121,532 +0.12(+1.23%)
May 08, 2015 9.877 10.26 9.703 10.08 247,672 +0.30(+3.05%)
May 07, 2015 9.390 9.950 9.074 9.783 234,329 +0.38(+4.02%)
May 06, 2015 9.317 9.528 9.099 9.404 348,221 +0.31(+3.36%)
May 05, 2015 8.684 10.18 8.283 9.099 277,424 +0.58(+6.84%)
May 04, 2015 9.462 9.593 8.436 8.516 347,110 -0.76(-8.16%)
May 01, 2015 10.36 10.36 9.099 9.273 248,992 -1.09(-10.53%)
Apr 30, 2015 10.08 10.37 9.280 10.37 427,325 +0.26(+2.59%)
Apr 29, 2015 9.462 10.11 9.029 10.10 409,346 +0.71(+7.51%)
Apr 28, 2015 8.203 9.404 7.679 9.397 253,490 +1.19(+14.55%)
Apr 27, 2015 8.509 9.441 8.072 8.203 314,749 -0.07(-0.88%)
Apr 24, 2015 7.912 8.684 7.643 8.276 265,870 +0.51(+6.56%)
Apr 23, 2015 7.359 7.817 7.097 7.766 109,501 +0.35(+4.71%)
Apr 22, 2015 7.279 7.461 7.279 7.417 92,597 +0.21(+2.93%)
Apr 21, 2015 7.286 7.301 7.090 7.206 61,684 -0.02(-0.30%)
Apr 20, 2015 6.689 7.228 6.616 7.228 77,948 +0.60(+9.00%)
Apr 17, 2015 6.769 6.777 6.515 6.631 30,355 -0.19(-2.77%)
Apr 16, 2015 6.471 6.842 6.449 6.820 52,250 +0.23(+3.42%)
Apr 15, 2015 6.682 6.762 6.303 6.595 135,118 +0.04(+0.67%)
Apr 14, 2015 7.119 7.119 6.071 6.551 192,900 -0.60(-8.44%)
Apr 13, 2015 6.966 7.272 6.689 7.155 187,544 +0.12(+1.65%)
Apr 10, 2015 6.551 7.206 6.507 7.039 105,557 +0.50(+7.68%)
Apr 09, 2015 6.478 6.595 6.296 6.536 40,957 +0.05(+0.79%)
Apr 08, 2015 6.551 6.616 6.434 6.485 50,565 -0.09(-1.33%)
Apr 07, 2015 6.500 6.624 6.493 6.573 63,776 +0.14(+2.15%)
Apr 06, 2015 6.551 6.551 6.296 6.434 35,313 -0.12(-1.89%)
Apr 02, 2015 5.896 6.558 6.558 6.558 130,927 +0.69(+11.79%)
Apr 01, 2015 5.794 5.918 5.714 5.867 24,516 +0.08(+1.38%)
Mar 31, 2015 5.867 5.867 5.699 5.787 28,778 -0.04(-0.75%)
Mar 30, 2015 5.612 5.859 5.495 5.830 91,572 +0.38(+6.94%)
Mar 27, 2015 5.357 5.503 5.245 5.452 11,795 +0.11(+2.04%)
Mar 26, 2015 5.495 5.510 5.314 5.343 45,294 -0.10(-1.87%)
Mar 25, 2015 5.386 5.554 5.386 5.445 30,738 +0.05(+0.94%)
Mar 24, 2015 5.459 5.488 5.357 5.394 25,685 -0.06(-1.07%)
Mar 23, 2015 5.532 5.532 5.386 5.452 59,207 -0.12(-2.09%)
Mar 20, 2015 5.343 5.568 5.328 5.568 114,844 +0.23(+4.22%)
Mar 19, 2015 5.401 5.430 5.335 5.343 19,132 -0.04(-0.81%)
Mar 18, 2015 5.220 5.415 5.213 5.386 55,950 +0.17(+3.32%)
Mar 17, 2015 5.182 5.408 5.112 5.213 97,856 -0.04(-0.82%)
Mar 16, 2015 5.271 5.372 5.098 5.256 62,220 +0.04(+0.69%)
Mar 13, 2015 5.090 5.278 5.069 5.220 42,039 +0.04(+0.84%)
Mar 12, 2015 5.305 5.305 5.155 5.177 13,208 -0.02(-0.42%)
Mar 11, 2015 5.300 5.300 5.083 5.199 35,687 -0.11(-2.04%)
Mar 10, 2015 5.365 5.365 5.292 5.307 28,115 -0.05(-0.94%)
Mar 09, 2015 5.350 5.422 5.307 5.357 28,410 -0.03(-0.54%)
Mar 06, 2015 5.336 5.386 5.264 5.386 23,436 +0.05(+0.95%)
Mar 05, 2015 5.401 5.422 5.242 5.336 92,115 -0.01(-0.14%)
Mar 04, 2015 5.401 5.422 5.292 5.343 21,251 -0.04(-0.80%)
Mar 03, 2015 5.415 5.415 5.415 5.386 29,118 +0.01(+0.27%)
Mar 02, 2015 5.307 5.459 5.213 5.372 38,196 +0.11(+2.06%)
Feb 27, 2015 5.357 5.357 5.256 5.264 23,126 -0.09(-1.75%)
Feb 26, 2015 5.054 5.379 5.047 5.357 87,024 +0.35(+6.92%)
Feb 25, 2015 5.098 5.105 5.011 5.011 38,224 -0.09(-1.70%)
Feb 24, 2015 5.264 5.264 5.076 5.098 28,939 -0.06(-1.26%)
Feb 23, 2015 5.126 5.264 5.126 5.162 35,174 +0.04(+0.70%)
Feb 20, 2015 5.162 5.162 5.018 5.126 26,769 +0.01(+0.28%)
Feb 19, 2015 4.960 5.148 4.960 5.112 51,233 +0.17(+3.36%)
Feb 18, 2015 4.679 5.004 4.679 4.946 39,746 +0.21(+4.42%)
Feb 17, 2015 4.527 4.758 4.527 4.737 63,921 +0.16(+3.47%)
Feb 13, 2015 4.549 4.578 4.578 4.578 7,894 +0.03(+0.63%)
Feb 12, 2015 4.527 4.592 4.477 4.549 7,512 +0.02(+0.48%)
Feb 11, 2015 4.585 4.599 4.477 4.527 32,935 -0.06(-1.26%)
Feb 10, 2015 4.621 4.621 4.556 4.585 5,628 -0.04(-0.78%)
Feb 09, 2015 4.650 4.708 4.607 4.621 22,640 -0.08(-1.69%)
Feb 06, 2015 4.628 4.794 4.628 4.700 29,828 +0.07(+1.56%)
Feb 05, 2015 4.672 4.672 4.556 4.628 25,468 +0.06(+1.42%)
Feb 04, 2015 4.708 4.758 4.477 4.563 31,288 -0.13(-2.77%)
Feb 03, 2015 4.765 4.765 4.650 4.693 25,173 +0.09(+1.88%)
Feb 02, 2015 4.527 4.643 4.477 4.607 27,037 +0.08(+1.75%)
Jan 30, 2015 4.517 4.556 4.477 4.527 21,539 +0.03(+0.64%)
Jan 29, 2015 4.462 4.505 4.426 4.498 10,538 -0.01(-0.16%)
Jan 28, 2015 4.505 4.505 4.419 4.505 25,881 -0.02(-0.48%)
Jan 27, 2015 4.520 4.549 4.455 4.527 15,424 -0.01(-0.32%)
Jan 26, 2015 4.404 4.542 4.404 4.542 19,790 +0.15(+3.45%)
Jan 23, 2015 4.426 4.455 4.325 4.390 25,169 -0.02(-0.49%)
Jan 22, 2015 4.332 4.412 4.325 4.412 14,113 +0.02(+0.49%)
Jan 21, 2015 4.440 4.505 4.318 4.390 35,639 -0.04(-0.82%)
Jan 20, 2015 4.383 4.469 4.383 4.426 22,260 +0.06(+1.32%)
Jan 16, 2015 4.319 4.498 4.303 4.368 14,876 +0.07(+1.68%)
Jan 15, 2015 4.173 4.311 4.173 4.296 14,158 +0.04(+0.85%)
Jan 14, 2015 4.246 4.318 4.166 4.260 17,641 +0.00(+0.00%)
Jan 13, 2015 4.224 4.325 4.209 4.260 13,499 +0.03(+0.68%)
Jan 12, 2015 4.238 4.274 4.209 4.231 15,232 -0.06(-1.51%)
Jan 09, 2015 4.188 4.296 4.065 4.296 73,346 +0.17(+4.20%)
Jan 08, 2015 4.144 4.181 4.072 4.123 34,631 +0.05(+1.24%)
Jan 07, 2015 4.108 4.130 3.848 4.072 139,975 +0.04(+0.89%)
Jan 06, 2015 4.361 4.361 3.971 4.036 112,956 -0.28(-6.52%)
Jan 05, 2015 4.491 4.505 4.289 4.318 76,249 -0.14(-3.08%)
Jan 02, 2015 4.440 4.599 4.390 4.455 24,845 -0.01(-0.16%)
Dec 31, 2014 4.563 4.462 4.462 4.462 50,967 -0.13(-2.83%)
Dec 30, 2014 4.570 4.751 4.563 4.592 54,741 +0.01(+0.16%)
Dec 29, 2014 4.765 4.773 4.534 4.585 55,662 -0.16(-3.35%)
Dec 26, 2014 4.765 4.773 4.664 4.744 58,720 +0.04(+0.92%)
Dec 24, 2014 4.780 4.700 4.700 4.700 28,392 +0.03(+0.62%)
Dec 23, 2014 4.534 4.794 4.484 4.672 132,517 +0.25(+5.55%)
Dec 22, 2014 4.578 4.635 4.426 4.426 30,530 -0.26(-5.55%)
Dec 19, 2014 4.780 4.830 4.599 4.686 93,162 -0.05(-1.07%)
Dec 18, 2014 4.404 4.773 4.397 4.737 58,219 +0.34(+7.72%)
Dec 17, 2014 4.354 4.419 4.354 4.397 30,364 -0.01(-0.16%)
Dec 16, 2014 4.361 4.433 4.339 4.404 36,660 -0.02(-0.49%)
Dec 15, 2014 4.534 4.578 4.397 4.426 45,164 -0.13(-2.85%)
Dec 12, 2014 4.607 4.643 4.491 4.556 33,849 -0.11(-2.32%)
Dec 11, 2014 4.722 4.794 4.585 4.664 94,188 -0.04(-0.92%)
Dec 10, 2014 4.838 4.917 4.679 4.708 34,349 -0.10(-2.10%)
Dec 09, 2014 4.758 4.852 4.756 4.809 53,194 +0.03(+0.60%)
Dec 08, 2014 4.816 4.820 4.744 4.780 25,825 -0.01(-0.15%)
Dec 05, 2014 4.881 4.895 4.794 4.787 68,353 -0.12(-2.50%)
Dec 04, 2014 4.967 5.004 4.852 4.910 42,419 +0.02(+0.44%)
Dec 03, 2014 4.881 4.982 4.838 4.888 47,747 +0.02(+0.45%)
Dec 02, 2014 4.845 4.924 4.801 4.866 31,436 +0.06(+1.35%)
Dec 01, 2014 4.744 4.866 4.744 4.801 85,039 +0.01(+0.30%)
Nov 28, 2014 4.888 4.931 4.787 4.787 11,326 -0.16(-3.21%)
Nov 26, 2014 4.816 4.946 4.946 4.946 28,253 +0.10(+2.09%)
Nov 25, 2014 4.794 4.888 4.758 4.845 14,876 +0.01(+0.15%)
Nov 24, 2014 4.823 4.874 4.787 4.838 11,277 -0.01(-0.15%)
Nov 21, 2014 4.830 4.931 4.768 4.845 18,536 +0.03(+0.60%)
Nov 20, 2014 4.737 4.823 4.737 4.816 36,188 +0.08(+1.68%)
Nov 19, 2014 4.779 4.844 4.651 4.737 68,009 -0.05(-1.05%)
Nov 18, 2014 4.716 4.822 4.651 4.787 69,771 +0.01(+0.15%)
Nov 17, 2014 4.787 4.865 4.737 4.779 24,639 +0.01(+0.30%)
Nov 14, 2014 4.794 4.871 4.701 4.765 37,362 +0.01(+0.30%)
Nov 13, 2014 4.708 4.779 4.701 4.751 20,366 +0.04(+0.91%)
Nov 12, 2014 4.708 4.787 4.701 4.708 46,062 +0.00(+0.00%)
Nov 11, 2014 4.865 4.865 4.708 4.708 25,068 -0.08(-1.64%)
Nov 10, 2014 4.830 4.851 4.765 4.787 39,458 -0.11(-2.19%)
Nov 07, 2014 4.830 4.908 4.744 4.894 55,594 +0.01(+0.15%)
Nov 06, 2014 5.016 5.023 4.858 4.887 64,560 -0.13(-2.57%)
Nov 05, 2014 5.094 5.094 4.839 5.016 79,500 -0.14(-2.77%)
Nov 04, 2014 5.230 5.244 5.066 5.159 28,870 -0.06(-1.10%)
Nov 03, 2014 5.151 5.216 5.144 5.216 21,290 +0.03(+0.55%)
Oct 31, 2014 5.101 5.187 5.080 5.187 15,335 +0.09(+1.68%)
Oct 30, 2014 5.044 5.101 5.008 5.101 20,337 +0.02(+0.42%)
Oct 29, 2014 5.030 5.080 4.908 5.080 36,729 +0.00(+0.00%)
Oct 28, 2014 5.066 5.090 5.008 5.080 28,737 +0.00(+0.00%)
Oct 27, 2014 5.116 5.116 5.037 5.080 25,135 -0.04(-0.70%)
Oct 24, 2014 5.130 5.180 5.116 5.116 12,830 -0.04(-0.69%)
Oct 23, 2014 5.161 5.166 5.109 5.151 18,857 +0.00(+0.00%)
Oct 22, 2014 5.137 5.151 5.044 5.151 33,281 -0.06(-1.23%)
Oct 21, 2014 5.216 5.216 5.159 5.216 19,227 +0.03(+0.55%)
Oct 20, 2014 5.051 5.187 5.051 5.187 45,408 +0.16(+3.28%)
Oct 17, 2014 5.173 5.173 5.073 5.023 27,057 +0.05(+1.01%)
Oct 16, 2014 4.994 5.087 4.887 4.973 22,130 +0.01(+0.14%)
Oct 15, 2014 4.608 4.965 4.586 4.965 40,593 +0.28(+5.95%)
Oct 14, 2014 4.686 4.851 4.632 4.686 31,102 -0.01(-0.30%)
Oct 13, 2014 4.672 4.701 4.636 4.701 30,284 -0.04(-0.90%)
Oct 10, 2014 4.729 4.803 4.672 4.744 24,618 +0.07(+1.53%)
Oct 09, 2014 4.894 4.894 4.658 4.672 48,681 -0.21(-4.39%)
Oct 08, 2014 4.894 4.915 4.844 4.887 14,831 +0.00(+0.00%)
Oct 07, 2014 5.001 5.101 4.826 4.887 68,429 -0.14(-2.85%)
Oct 06, 2014 5.151 5.151 4.973 5.030 35,457 -0.13(-2.50%)
Oct 03, 2014 5.216 5.216 5.044 5.159 164,948 -0.01(-0.28%)
Oct 02, 2014 5.173 5.218 5.063 5.173 205,635 +0.04(+0.84%)
Oct 01, 2014 5.030 5.137 5.016 5.130 125,280 +0.10(+1.99%)
Sep 30, 2014 4.901 5.030 4.808 5.030 113,864 +0.10(+2.03%)
Sep 29, 2014 4.822 4.944 4.779 4.930 50,263 +0.06(+1.17%)
Sep 26, 2014 4.908 4.937 4.872 4.872 11,210 +0.00(+0.00%)
Sep 25, 2014 4.958 4.987 4.865 4.872 27,846 -0.08(-1.59%)
Sep 24, 2014 4.944 4.987 4.916 4.951 35,432 +0.09(+1.76%)
Sep 23, 2014 4.965 4.980 4.865 4.865 25,398 -0.12(-2.44%)
Sep 22, 2014 5.144 5.236 4.987 4.987 42,976 -0.11(-2.24%)
Sep 19, 2014 4.987 5.144 4.865 5.101 201,665 +0.15(+3.03%)
Sep 18, 2014 4.901 4.987 4.890 4.951 26,934 +0.08(+1.62%)
Sep 17, 2014 5.051 5.051 4.872 4.872 42,912 -0.15(-2.99%)
Sep 16, 2014 5.037 5.109 4.897 5.023 72,133 +0.01(+0.29%)
Sep 15, 2014 4.965 5.080 4.944 5.008 59,037 +0.00(+0.00%)
Sep 12, 2014 4.994 5.008 4.930 5.008 77,238 +0.03(+0.57%)
Sep 11, 2014 5.051 5.066 4.944 4.980 54,298 -0.03(-0.57%)
Sep 10, 2014 5.066 5.073 5.023 5.008 19,112 -0.08(-1.55%)
Sep 09, 2014 5.144 5.159 5.016 5.087 37,307 -0.04(-0.70%)
Sep 08, 2014 5.001 5.159 4.951 5.123 58,725 +0.13(+2.58%)
Sep 05, 2014 4.923 4.994 4.844 4.994 72,956 +0.02(+0.43%)
Sep 04, 2014 4.980 5.216 5.116 4.973 213,753 -0.14(-2.80%)
Sep 03, 2014 5.896 6.071 5.016 5.116 369,801 -0.89(-14.88%)
Sep 02, 2014 6.046 6.260 5.867 6.010 150,220 +0.03(+0.48%)
Aug 29, 2014 5.946 5.981 5.981 5.981 39,833 +0.02(+0.36%)
Aug 28, 2014 5.760 6.046 5.760 5.960 59,742 +0.14(+2.33%)
Aug 27, 2014 5.752 5.967 5.745 5.824 71,539 +0.10(+1.75%)
Aug 26, 2014 5.853 6.010 5.602 5.724 73,638 -0.10(-1.72%)
Aug 25, 2014 5.853 5.903 5.767 5.824 66,714 +0.04(+0.74%)
Aug 22, 2014 5.581 6.024 5.624 5.781 69,095 +0.16(+2.80%)
Aug 21, 2014 5.373 5.724 5.373 5.624 85,044 +0.26(+4.80%)
Aug 20, 2014 5.373 5.395 5.366 5.366 10,160 -0.02(-0.40%)
Aug 19, 2014 5.412 5.454 5.366 5.388 61,340 -0.04(-0.66%)
Aug 18, 2014 5.366 5.481 5.388 5.423 64,700 +0.04(+0.66%)
Aug 15, 2014 5.373 5.559 5.352 5.388 66,592 +0.02(+0.40%)
Aug 14, 2014 5.352 5.423 5.252 5.366 42,846 +0.02(+0.40%)
Aug 13, 2014 5.402 5.373 5.230 5.345 40,469 -0.03(-0.53%)
Aug 12, 2014 5.495 5.524 5.302 5.373 43,429 -0.09(-1.70%)
Aug 11, 2014 5.380 5.595 5.373 5.466 104,458 +0.18(+3.38%)
Aug 08, 2014 4.937 5.388 4.887 5.287 85,535 +0.36(+7.41%)
Aug 07, 2014 4.880 4.965 4.865 4.923 37,028 -0.09(-1.71%)
Aug 06, 2014 4.901 5.008 4.872 5.008 119,414 +0.05(+1.01%)
Aug 05, 2014 4.923 5.008 4.865 4.958 67,469 +0.01(+0.29%)
Aug 04, 2014 4.901 4.958 4.830 4.944 111,057 +0.04(+0.73%)
Aug 01, 2014 4.958 5.008 4.865 4.908 51,857 -0.05(-1.01%)
Jul 31, 2014 5.151 5.151 4.872 4.958 73,868 -0.05(-1.00%)
Jul 30, 2014 5.008 5.079 5.008 5.008 37,778 +0.00(+0.00%)
Jul 29, 2014 4.901 5.116 4.901 5.008 59,700 +0.13(+2.64%)
Jul 28, 2014 4.937 5.008 4.830 4.880 81,434 -0.04(-0.87%)
Jul 25, 2014 5.151 5.166 4.830 4.923 183,526 -0.26(-4.97%)
Jul 24, 2014 5.266 5.323 5.155 5.180 50,286 -0.08(-1.50%)
Jul 23, 2014 5.209 5.309 5.180 5.259 18,797 +0.03(+0.55%)
Jul 22, 2014 5.287 5.287 5.173 5.230 33,454 +0.01(+0.27%)
Jul 21, 2014 5.230 5.252 5.151 5.216 43,307 -0.07(-1.35%)
Jul 18, 2014 5.295 5.395 5.223 5.287 53,663 -0.02(-0.40%)
Jul 17, 2014 5.116 5.473 5.116 5.309 88,979 +0.21(+4.21%)
Jul 16, 2014 5.044 5.173 5.016 5.094 85,955 +0.05(+0.99%)
Jul 15, 2014 5.166 5.280 5.044 5.044 81,951 -0.11(-2.08%)
Jul 14, 2014 5.316 5.330 5.109 5.151 73,477 -0.06(-1.10%)
Jul 11, 2014 5.287 5.287 5.151 5.209 111,154 -0.04(-0.68%)
Jul 10, 2014 5.273 5.309 5.216 5.244 71,199 -0.03(-0.54%)
Jul 09, 2014 5.287 5.338 5.194 5.273 63,949 +0.05(+0.96%)
Jul 08, 2014 5.352 5.352 5.180 5.223 119,871 -0.21(-3.95%)
Jul 07, 2014 5.388 5.452 5.259 5.438 131,817 +0.05(+0.93%)
Jul 03, 2014 5.602 5.388 5.388 5.388 56,605 -0.16(-2.84%)
Jul 02, 2014 5.488 5.760 5.488 5.545 198,461 -0.01(-0.26%)
Jul 01, 2014 5.574 5.717 5.488 5.559 140,929 -0.07(-1.27%)
Jun 30, 2014 5.366 5.645 5.366 5.631 96,770 +0.29(+5.50%)
Jun 27, 2014 5.237 5.481 5.223 5.338 1,521,632 +0.04(+0.67%)
Jun 26, 2014 5.273 5.323 5.194 5.302 86,282 +0.02(+0.41%)
Jun 25, 2014 5.287 5.359 5.202 5.280 168,318 -0.06(-1.07%)
Jun 24, 2014 5.509 5.545 5.309 5.338 148,730 -0.17(-3.12%)
Jun 23, 2014 5.488 5.564 5.395 5.509 183,773 +0.11(+2.12%)
Jun 20, 2014 5.223 5.581 5.202 5.395 248,562 +0.19(+3.71%)
Jun 19, 2014 5.338 5.348 5.194 5.202 183,562 -0.08(-1.49%)
Jun 18, 2014 5.295 5.380 5.187 5.280 183,323 +0.00(+0.00%)
Jun 17, 2014 5.209 5.345 5.130 5.280 162,409 +0.04(+0.82%)
Jun 16, 2014 5.366 5.481 5.223 5.237 167,214 -0.10(-1.88%)
Jun 13, 2014 5.252 5.481 5.180 5.338 145,412 +0.09(+1.63%)
Jun 12, 2014 5.216 5.388 5.080 5.252 559,184 +0.06(+1.24%)
Jun 11, 2014 5.008 5.223 5.008 5.187 134,179 +0.16(+3.28%)
Jun 10, 2014 5.044 5.087 5.023 5.023 149,893 -0.07(-1.40%)
Jun 06, 2014 5.259 5.295 5.087 5.094 278,133 -0.19(-3.65%)
Jun 05, 2014 5.452 5.502 5.280 5.287 235,899 -0.10(-1.86%)
Jun 04, 2014 5.395 5.509 5.330 5.388 174,933 -0.03(-0.53%)
Jun 03, 2014 5.545 5.545 5.380 5.416 201,096 -0.15(-2.70%)
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.