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

Grande West Transportation Group Inc (TSV: BUS )

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 29, 2016 0.7500 0.7600 0.7500 0.7600 10,520 -0.01(-1.30%)
Apr 28, 2016 0.7200 0.7700 0.7100 0.7700 78,450 +0.06(+8.45%)
Apr 27, 2016 0.7200 0.7400 0.7000 0.7100 98,800 -0.03(-4.05%)
Apr 26, 2016 0.7000 0.7400 0.7000 0.7400 59,500 -0.01(-1.33%)
Apr 25, 2016 0.7800 0.7800 0.6500 0.7500 513,260 +0.00(+0.00%)
Apr 22, 2016 0.7400 0.7800 0.7200 0.7500 140,130 -0.03(-3.85%)
Apr 21, 2016 0.6700 0.7800 0.6600 0.7800 485,054 +0.11(+16.42%)
Apr 20, 2016 0.6300 0.6700 0.6100 0.6700 51,800 +0.03(+4.69%)
Apr 19, 2016 0.6800 0.6800 0.6000 0.6400 107,135 -0.01(-1.54%)
Apr 18, 2016 0.6700 0.7000 0.6500 0.6500 88,100 -0.02(-2.99%)
Apr 15, 2016 0.6800 0.6800 0.6700 0.6700 49,000 -0.01(-1.47%)
Apr 14, 2016 0.7200 0.7200 0.6800 0.6800 43,500 -0.04(-5.56%)
Apr 13, 2016 0.6800 0.7200 0.6800 0.7200 125,000 +0.04(+5.88%)
Apr 12, 2016 0.6900 0.6900 0.6600 0.6800 76,000 -0.03(-4.23%)
Apr 11, 2016 0.6900 0.7200 0.6800 0.7100 109,690 +0.03(+4.41%)
Apr 08, 2016 0.6800 0.6800 0.6600 0.6800 32,000 -0.04(-5.56%)
Apr 07, 2016 0.7300 0.7400 0.6900 0.7200 135,500 -0.01(-1.37%)
Apr 06, 2016 0.6500 0.7400 0.6500 0.7300 235,394 +0.08(+12.31%)
Apr 05, 2016 0.6400 0.6600 0.6400 0.6500 56,750 +0.01(+1.56%)
Apr 04, 2016 0.6100 0.6400 0.6100 0.6400 97,500 +0.01(+1.59%)
Apr 01, 2016 0.6100 0.6300 0.6100 0.6300 10,500 +0.02(+3.28%)
Mar 31, 2016 0.5900 0.6100 0.5800 0.6100 70,000 +0.01(+1.67%)
Mar 30, 2016 0.6100 0.6100 0.6000 0.6000 47,525 -0.01(-1.64%)
Mar 29, 2016 0.6100 0.6300 0.6000 0.6100 34,000 +0.01(+1.67%)
Mar 28, 2016 0.6200 0.6300 0.6000 0.6000 23,800 -0.03(-4.76%)
Mar 24, 2016 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Mar 23, 2016 0.6200 0.6200 0.5700 0.6000 131,500 +0.01(+1.69%)
Mar 22, 2016 0.6300 0.6300 0.5900 0.5900 93,300 -0.06(-9.23%)
Mar 21, 2016 0.6100 0.6500 0.6100 0.6500 26,500 +0.01(+1.56%)
Mar 18, 2016 0.6000 0.6400 0.6000 0.6400 11,300 +0.04(+6.67%)
Mar 17, 2016 0.6100 0.6500 0.6000 0.6000 99,900 -0.01(-1.64%)
Mar 16, 2016 0.5900 0.6100 0.5900 0.6100 46,150 +0.01(+1.67%)
Mar 15, 2016 0.5900 0.6000 0.5800 0.6000 36,300 -0.01(-1.64%)
Mar 14, 2016 0.6500 0.6500 0.5900 0.6100 146,000 -0.04(-6.15%)
Mar 11, 2016 0.5800 0.6900 0.5800 0.6500 185,855 +0.09(+16.07%)
Mar 10, 2016 0.5800 0.5800 0.5600 0.5600 41,000 -0.01(-1.75%)
Mar 09, 2016 0.5100 0.5800 0.5000 0.5700 251,600 +0.07(+14.00%)
Mar 08, 2016 0.5400 0.5700 0.5000 0.5000 157,200 -0.02(-3.85%)
Mar 07, 2016 0.4500 0.5200 0.4500 0.5200 176,000 +0.05(+10.64%)
Mar 04, 2016 0.4400 0.4700 0.4400 0.4700 3,500 +0.03(+6.82%)
Mar 03, 2016 0.4400 0.4400 0.4100 0.4400 112,400 -0.01(-2.22%)
Mar 02, 2016 0.4550 0.4550 0.4500 0.4500 42,000 -0.02(-4.26%)
Mar 01, 2016 0.4900 0.4900 0.4700 0.4700 43,000 +0.01(+2.17%)
Feb 29, 2016 0.4500 0.4600 0.4500 0.4600 28,000 +0.01(+2.22%)
Feb 26, 2016 0.4350 0.4500 0.4350 0.4500 62,580 +0.04(+9.76%)
Feb 25, 2016 0.4100 0.4100 0.4100 0.4100 1,200 -0.01(-2.38%)
Feb 24, 2016 0.4100 0.4300 0.3800 0.4200 34,500 +0.01(+2.44%)
Feb 23, 2016 0.4000 0.4100 0.4000 0.4100 11,500 +0.01(+2.50%)
Feb 22, 2016 0.3700 0.4000 0.3700 0.4000 30,000 +0.04(+9.59%)
Feb 19, 2016 0.3600 0.3650 0.3600 0.3650 9,000 -0.01(-1.35%)
Feb 18, 2016 0.3700 0.3700 0.3600 0.3700 6,500 +0.01(+2.78%)
Feb 17, 2016 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-2.70%)
Feb 16, 2016 0.3750 0.3750 0.3500 0.3700 91,500 +0.00(+0.00%)
Feb 11, 2016 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Feb 10, 2016 0.4000 0.4000 0.3650 0.3650 35,237 -0.03(-6.41%)
Feb 09, 2016 0.3900 0.4150 0.3900 0.3900 120,575 +0.00(+0.00%)
Feb 08, 2016 0.3650 0.3900 0.3650 0.3900 322,000 +0.03(+6.85%)
Feb 05, 2016 0.3600 0.3700 0.3600 0.3650 139,500 +0.00(+0.00%)
Feb 04, 2016 0.3800 0.3800 0.3600 0.3650 469,945 -0.02(-3.95%)
Feb 03, 2016 0.4000 0.4000 0.3800 0.3800 179,500 -0.02(-5.00%)
Feb 02, 2016 0.4150 0.4150 0.3750 0.4000 29,000 -0.02(-5.88%)
Feb 01, 2016 0.4400 0.4400 0.4000 0.4250 67,000 -0.03(-5.56%)
Jan 29, 2016 0.4500 0.4500 0.4500 0.4500 2,000 +0.01(+2.27%)
Jan 28, 2016 0.4500 0.4500 0.4400 0.4400 32,000 -0.01(-2.22%)
Jan 27, 2016 0.4600 0.4600 0.4400 0.4500 29,900 -0.01(-2.17%)
Jan 25, 2016 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jan 22, 2016 0.4400 0.4800 0.4400 0.4800 209,200 +0.04(+9.09%)
Jan 21, 2016 0.4200 0.4400 0.4200 0.4400 72,000 +0.03(+6.02%)
Jan 20, 2016 0.3750 0.4150 0.3700 0.4150 61,060 +0.00(+0.00%)
Jan 19, 2016 0.3900 0.4150 0.3700 0.4150 106,500 +0.03(+9.21%)
Jan 18, 2016 0.4000 0.4100 0.3750 0.3800 117,620 -0.02(-3.80%)
Jan 15, 2016 0.4300 0.4300 0.3950 0.3950 88,000 -0.04(-10.23%)
Jan 14, 2016 0.4300 0.4650 0.4150 0.4400 157,555 -0.01(-1.12%)
Jan 13, 2016 0.4400 0.5100 0.4300 0.4450 308,500 +0.01(+1.14%)
Jan 12, 2016 0.4400 0.4400 0.3700 0.4400 210,400 -0.01(-2.22%)
Jan 11, 2016 0.4600 0.4600 0.4200 0.4500 141,500 -0.03(-6.25%)
Jan 08, 2016 0.5100 0.5100 0.4450 0.4800 214,480 -0.03(-5.88%)
Jan 07, 2016 0.5200 0.5300 0.4900 0.5100 30,320 -0.01(-1.92%)
Jan 06, 2016 0.5400 0.5500 0.5200 0.5200 25,296 -0.03(-5.45%)
Jan 05, 2016 0.5700 0.5700 0.5500 0.5500 22,727 -0.03(-5.17%)
Jan 04, 2016 0.5800 0.5800 0.5800 0.5800 2,400 +0.00(+0.00%)
Dec 31, 2015 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2015 0.5700 0.5700 0.5700 0.5700 1,700 -0.01(-1.72%)
Dec 29, 2015 0.5800 0.5800 0.5600 0.5800 89,000 -0.01(-1.69%)
Dec 24, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Dec 23, 2015 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
Dec 22, 2015 0.5800 0.5800 0.5700 0.5700 110,950 -0.02(-3.39%)
Dec 21, 2015 0.5800 0.6100 0.5800 0.5900 50,500 -0.02(-3.28%)
Dec 18, 2015 0.6200 0.6200 0.6000 0.6100 21,665 +0.00(+0.00%)
Dec 17, 2015 0.6000 0.6100 0.6000 0.6100 33,600 +0.00(+0.00%)
Dec 16, 2015 0.5900 0.6400 0.5900 0.6100 103,500 +0.01(+1.67%)
Dec 15, 2015 0.5800 0.6000 0.5700 0.6000 129,300 +0.00(+0.00%)
Dec 14, 2015 0.5700 0.6000 0.5600 0.6000 230,100 +0.02(+3.45%)
Dec 11, 2015 0.5700 0.5900 0.5600 0.5800 342,470 +0.01(+1.75%)
Dec 10, 2015 0.5800 0.5900 0.5500 0.5700 101,850 -0.01(-1.72%)
Dec 09, 2015 0.5800 0.5800 0.5500 0.5800 142,500 -0.01(-1.69%)
Dec 08, 2015 0.6100 0.6100 0.5900 0.5900 249,860 -0.02(-3.28%)
Dec 07, 2015 0.6300 0.6300 0.6100 0.6100 81,000 -0.02(-3.17%)
Dec 04, 2015 0.6100 0.6300 0.6100 0.6300 252,180 +0.02(+3.28%)
Dec 03, 2015 0.6000 0.6100 0.6000 0.6100 96,500 +0.01(+1.67%)
Dec 02, 2015 0.6200 0.6200 0.6000 0.6000 30,500 +0.00(+0.00%)
Dec 01, 2015 0.6100 0.6200 0.6000 0.6000 28,500 -0.01(-1.64%)
Nov 30, 2015 0.6200 0.6200 0.6100 0.6100 37,800 -0.02(-3.17%)
Nov 27, 2015 0.6000 0.6300 0.6000 0.6300 36,500 +0.01(+1.61%)
Nov 26, 2015 0.6200 0.6200 0.6000 0.6200 55,968 -0.01(-1.59%)
Nov 25, 2015 0.5900 0.6300 0.5800 0.6300 217,735 +0.04(+6.78%)
Nov 24, 2015 0.6400 0.6400 0.5600 0.5900 259,450 -0.11(-15.71%)
Nov 23, 2015 0.7400 0.7000 14,500 +0.00(+0.00%)
Nov 20, 2015 0.7300 0.7300 0.6800 0.7000 113,400 -0.04(-5.41%)
Nov 19, 2015 0.7400 0.7400 0.7200 0.7400 49,800 +0.01(+1.37%)
Nov 18, 2015 0.7500 0.7500 0.7300 0.7300 37,000 -0.01(-1.35%)
Nov 17, 2015 0.7600 0.7700 0.7400 0.7400 49,500 -0.06(-7.50%)
Nov 16, 2015 0.8000 0.8000 0.7700 0.8000 31,500 +0.00(+0.00%)
Nov 13, 2015 0.7600 0.8000 0.7600 0.8000 85,800 +0.02(+2.56%)
Nov 12, 2015 0.7600 0.7800 0.7600 0.7800 0 +0.00(+0.00%)
Nov 11, 2015 0.7600 0.8000 0.7600 0.7800 37,500 +0.02(+2.63%)
Nov 10, 2015 0.7500 0.7600 0.7400 0.7600 73,000 +0.01(+1.33%)
Nov 09, 2015 0.7500 0.7500 0.7500 0.7500 10,000 +0.00(+0.00%)
Nov 05, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Nov 04, 2015 0.8000 0.8000 0.7700 0.7700 68,000 -0.01(-1.28%)
Nov 03, 2015 0.8000 0.8000 0.7800 0.7800 10,000 -0.03(-3.70%)
Nov 02, 2015 0.8200 0.8300 0.8000 0.8100 171,600 +0.01(+1.25%)
Oct 30, 2015 0.8000 0.8000 0.7700 0.8000 29,900 -0.01(-1.23%)
Oct 29, 2015 0.7900 0.8500 0.7900 0.8100 197,652 +0.02(+2.53%)
Oct 28, 2015 0.7500 0.8000 0.7500 0.7900 160,906 +0.00(+0.00%)
Oct 27, 2015 0.7000 0.7900 0.7000 0.7900 306,430 +0.12(+17.91%)
Oct 26, 2015 0.7000 0.7000 0.6700 0.6700 86,060 -0.02(-2.90%)
Oct 23, 2015 0.7300 0.7300 0.6900 0.6900 97,336 -0.06(-8.00%)
Oct 22, 2015 0.7500 0.7500 0.7300 0.7500 16,500 -0.01(-1.32%)
Oct 21, 2015 0.7400 0.7600 0.7400 0.7600 22,500 +0.01(+1.33%)
Oct 20, 2015 0.7400 0.7600 0.7400 0.7500 127,700 +0.01(+1.35%)
Oct 19, 2015 0.7600 0.7600 0.7300 0.7400 67,000 -0.06(-7.50%)
Oct 16, 2015 0.7500 0.8000 0.7500 0.8000 195,908 +0.05(+6.67%)
Oct 15, 2015 0.7000 0.7500 0.7000 0.7500 107,240 +0.05(+7.14%)
Oct 14, 2015 0.7000 0.7200 0.7000 0.7000 44,000 +0.00(+0.00%)
Oct 13, 2015 0.6800 0.7000 0.6800 0.7000 27,200 +0.00(+0.00%)
Oct 09, 2015 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Oct 08, 2015 0.6900 0.6900 0.6700 0.6900 13,870 -0.01(-1.43%)
Oct 07, 2015 0.7000 0.7000 0.7000 0.7000 12,000 +0.00(+0.00%)
Oct 06, 2015 0.7100 0.7100 0.7000 0.7000 49,100 -0.02(-2.78%)
Oct 05, 2015 0.7200 0.7200 0.7000 0.7200 47,700 -0.02(-2.70%)
Oct 02, 2015 0.7400 0.7400 0.7400 0.7400 5,000 -0.01(-1.33%)
Oct 01, 2015 0.7300 0.7500 0.7300 0.7500 103,500 +0.01(+1.35%)
Sep 30, 2015 0.7300 0.7400 0.7000 0.7400 87,325 +0.03(+4.23%)
Sep 29, 2015 0.7200 0.7200 0.7000 0.7100 108,000 +0.01(+1.43%)
Sep 28, 2015 0.7500 0.7500 0.7000 0.7000 66,700 -0.05(-6.67%)
Sep 25, 2015 0.7300 0.7800 0.7300 0.7500 124,500 +0.05(+7.14%)
Sep 24, 2015 0.7100 0.7200 0.7000 0.7000 136,700 -0.01(-1.41%)
Sep 23, 2015 0.6900 0.7100 0.6900 0.7100 19,500 +0.00(+0.00%)
Sep 21, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 18, 2015 0.7000 0.7100 0.7000 0.7100 49,500 +0.01(+1.43%)
Sep 17, 2015 0.7000 0.7000 0.6700 0.7000 137,800 +0.00(+0.00%)
Sep 16, 2015 0.7200 0.7200 0.6900 0.7000 232,380 -0.04(-5.41%)
Sep 15, 2015 0.7100 0.7400 0.6800 0.7400 111,100 +0.05(+7.25%)
Sep 14, 2015 0.7100 0.7400 0.6900 0.6900 58,300 -0.05(-6.76%)
Sep 11, 2015 0.7100 0.7500 0.7000 0.7400 169,606 +0.03(+4.23%)
Sep 10, 2015 0.7200 0.7400 0.6900 0.7100 332,000 -0.01(-1.39%)
Sep 09, 2015 0.7500 0.7500 0.7200 0.7200 5,800 -0.02(-2.70%)
Sep 08, 2015 0.7500 0.7500 0.7300 0.7400 50,860 -0.01(-1.33%)
Sep 04, 2015 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Sep 03, 2015 0.7400 0.7500 0.7200 0.7400 51,500 +0.00(+0.00%)
Sep 02, 2015 0.6900 0.7400 0.6800 0.7400 119,000 +0.06(+8.82%)
Sep 01, 2015 0.6800 0.6800 0.6700 0.6800 47,500 +0.01(+1.49%)
Aug 28, 2015 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Aug 27, 2015 0.6500 0.6900 0.6400 0.6500 152,638 -0.02(-2.99%)
Aug 26, 2015 0.6500 0.6700 0.6500 0.6700 15,520 +0.03(+4.69%)
Aug 25, 2015 0.5600 0.6400 0.5600 0.6400 107,800 +0.06(+10.34%)
Aug 24, 2015 0.5700 0.5800 0.5100 0.5800 5,000 -0.02(-3.33%)
Aug 21, 2015 0.6100 0.6100 0.5500 0.6000 68,720 -0.03(-4.76%)
Aug 20, 2015 0.6400 0.6400 0.6100 0.6300 39,000 -0.01(-1.56%)
Aug 19, 2015 0.6500 0.6500 0.6400 0.6400 47,000 -0.03(-4.48%)
Aug 18, 2015 0.6800 0.6800 0.6500 0.6700 15,455 +0.01(+1.52%)
Aug 17, 2015 0.6700 0.6700 0.6300 0.6600 110,940 -0.03(-4.35%)
Aug 14, 2015 0.6900 0.7400 0.6900 0.6900 22,330 +0.00(+0.00%)
Aug 13, 2015 0.7100 0.7100 0.6900 0.6900 47,300 -0.01(-1.43%)
Aug 12, 2015 0.7300 0.7400 0.7000 0.7000 127,934 +0.00(+0.00%)
Aug 11, 2015 0.6900 0.7300 0.6900 0.7000 75,860 -0.01(-1.41%)
Aug 10, 2015 0.7200 0.7200 0.7100 0.7100 31,500 +0.00(+0.00%)
Aug 07, 2015 0.6900 0.7100 0.6800 0.7100 84,900 +0.03(+4.41%)
Aug 06, 2015 0.6900 0.7000 0.6800 0.6800 41,000 -0.01(-1.45%)
Aug 05, 2015 0.6700 0.6900 0.6600 0.6900 140,000 -0.01(-1.43%)
Aug 04, 2015 0.7000 0.7000 0.6800 0.7000 133,400 +0.00(+0.00%)
Jul 31, 2015 0.7000 0.7000 0.7000 0 -0.07(-9.09%)
Jul 30, 2015 0.7500 0.7700 0.7500 0.7700 42,000 +0.02(+2.67%)
Jul 29, 2015 0.7700 0.7700 0.6900 0.7500 173,250 -0.02(-2.60%)
Jul 28, 2015 0.7700 0.7900 0.7700 0.7700 120,100 +0.02(+2.67%)
Jul 27, 2015 0.7400 0.7700 0.7400 0.7500 47,747 +0.01(+1.35%)
Jul 24, 2015 0.7900 0.8200 0.7400 0.7400 175,600 -0.04(-5.13%)
Jul 23, 2015 0.7600 0.8200 0.7600 0.7800 123,000 +0.01(+1.30%)
Jul 22, 2015 0.7800 0.8000 0.7300 0.7700 108,390 +0.00(+0.00%)
Jul 21, 2015 0.6800 0.7700 0.6800 0.7700 176,600 +0.11(+16.67%)
Jul 20, 2015 0.6800 0.6800 0.6600 0.6600 47,700 -0.02(-2.94%)
Jul 17, 2015 0.6700 0.6800 0.6600 0.6800 110,600 +0.01(+1.49%)
Jul 16, 2015 0.6800 0.6800 0.6600 0.6700 97,100 -0.02(-2.90%)
Jul 15, 2015 0.6700 0.6900 0.6500 0.6900 114,626 +0.02(+2.99%)
Jul 14, 2015 0.6500 0.6900 0.6500 0.6700 259,900 +0.01(+1.52%)
Jul 13, 2015 0.6300 0.6600 0.6200 0.6600 32,000 +0.00(+0.00%)
Jul 10, 2015 0.6900 0.6900 0.6300 0.6600 184,000 -0.03(-4.35%)
Jul 09, 2015 0.7200 0.7200 0.6900 0.6900 82,000 -0.01(-1.43%)
Jul 08, 2015 0.7400 0.7800 0.7000 0.7000 111,134 -0.04(-5.41%)
Jul 07, 2015 0.7000 0.7400 0.7000 0.7400 111,189 +0.04(+5.71%)
Jul 06, 2015 0.7000 0.7100 0.6800 0.7000 79,000 -0.04(-5.41%)
Jul 03, 2015 0.6800 0.7400 0.6800 0.7400 66,189 +0.04(+5.71%)
Jul 02, 2015 0.7000 0.7100 0.6600 0.7000 204,122 +0.00(+0.00%)
Jun 30, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 29, 2015 0.7300 0.7300 0.6800 0.7000 75,400 -0.03(-4.11%)
Jun 26, 2015 0.7300 0.7400 0.7000 0.7300 23,500 -0.01(-1.35%)
Jun 25, 2015 0.6700 0.7900 0.6600 0.7400 586,950 +0.05(+7.25%)
Jun 24, 2015 0.6800 0.7000 0.6800 0.6900 40,500 -0.01(-1.43%)
Jun 23, 2015 0.7000 0.7000 0.6200 0.7000 173,390 -0.03(-4.11%)
Jun 22, 2015 0.7100 0.7300 0.6500 0.7300 200,000 +0.00(+0.00%)
Jun 19, 2015 0.8000 0.8000 0.7300 0.7300 105,092 -0.06(-7.59%)
Jun 18, 2015 0.8300 0.8400 0.7600 0.7900 254,140 -0.02(-2.47%)
Jun 17, 2015 0.8500 0.8600 0.8100 0.8100 136,059 -0.04(-4.71%)
Jun 16, 2015 0.8500 0.8800 0.8400 0.8500 68,100 +0.00(+0.00%)
Jun 15, 2015 0.8700 0.8700 0.8500 0.8500 46,560 -0.02(-2.30%)
Jun 12, 2015 0.8800 0.8800 0.8500 0.8700 54,400 -0.03(-3.33%)
Jun 11, 2015 0.8900 0.9000 0.8800 0.9000 51,300 +0.05(+5.88%)
Jun 10, 2015 0.9300 0.9400 0.8500 0.8500 95,500 -0.08(-8.60%)
Jun 09, 2015 0.8700 0.9400 0.8600 0.9300 180,600 +0.08(+9.41%)
Jun 08, 2015 0.8600 0.8600 0.8300 0.8500 64,200 -0.04(-4.49%)
Jun 05, 2015 0.9000 0.9200 0.8700 0.8900 67,500 -0.01(-1.11%)
Jun 04, 2015 0.8300 0.9000 0.8200 0.9000 144,420 +0.06(+7.14%)
Jun 03, 2015 0.8600 0.8600 0.8300 0.8400 43,170 -0.04(-4.55%)
Jun 02, 2015 0.9400 0.9400 0.8400 0.8800 306,745 -0.06(-6.38%)
Jun 01, 2015 0.9000 0.9500 0.8400 0.9400 701,260 +0.14(+17.50%)
May 29, 2015 0.7500 0.8200 0.7400 0.8000 281,583 +0.05(+6.67%)
May 28, 2015 0.6900 0.7500 0.6900 0.7500 302,050 +0.07(+10.29%)
May 27, 2015 0.6300 0.6800 0.6100 0.6800 233,625 +0.05(+7.94%)
May 26, 2015 0.5800 0.6300 0.5800 0.6300 153,830 +0.04(+6.78%)
May 25, 2015 0.5900 0.5900 0.5800 0.5900 39,500 +0.00(+0.00%)
May 22, 2015 0.5900 0.5900 0.5800 0.5900 51,900 +0.01(+1.72%)
May 21, 2015 0.5900 0.5900 0.5600 0.5800 77,000 +0.01(+1.75%)
May 20, 2015 0.5600 0.5700 0.5600 0.5700 65,000 +0.02(+3.64%)
May 19, 2015 0.5700 0.5700 0.5500 0.5500 33,200 -0.02(-3.51%)
May 15, 2015 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
May 14, 2015 0.5200 0.5200 0.5100 0.5200 130,100 -0.01(-1.89%)
May 13, 2015 0.5700 0.5700 0.5200 0.5300 39,850 -0.04(-7.02%)
May 12, 2015 0.5600 0.5700 0.5400 0.5700 62,500 +0.01(+1.79%)
May 11, 2015 0.5700 0.5700 0.5300 0.5600 162,975 -0.02(-3.45%)
May 08, 2015 0.5700 0.5900 0.5600 0.5800 85,300 +0.01(+1.75%)
May 07, 2015 0.5700 0.6000 0.5700 0.5700 232,800 +0.00(+0.00%)
May 06, 2015 0.5300 0.5700 0.5300 0.5700 181,000 +0.04(+7.55%)
May 05, 2015 0.5300 0.5400 0.5300 0.5300 108,500 +0.00(+0.00%)
May 04, 2015 0.5200 0.5300 0.5000 0.5300 129,095 +0.03(+6.00%)
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.