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

Genco Shipping & Trading Ltd (NY: GNK )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2019 7.775 7.900 7.760 7.775 880,972 -0.01(-0.10%)
Nov 27, 2019 7.715 7.812 7.671 7.782 399,361 +0.10(+1.35%)
Nov 26, 2019 7.649 7.797 7.571 7.678 307,710 +0.04(+0.48%)
Nov 25, 2019 7.589 7.700 7.552 7.641 389,418 -0.01(-0.10%)
Nov 22, 2019 7.693 7.789 7.545 7.649 417,458 -0.01(-0.19%)
Nov 21, 2019 7.567 7.708 7.512 7.663 226,258 +0.10(+1.27%)
Nov 20, 2019 7.560 7.789 7.352 7.567 470,910 +0.00(+0.00%)
Nov 19, 2019 7.666 7.694 7.504 7.567 469,561 -0.10(-1.29%)
Nov 18, 2019 7.715 7.758 7.617 7.666 277,799 -0.02(-0.28%)
Nov 15, 2019 7.786 7.864 7.610 7.687 277,802 +0.03(+0.37%)
Nov 14, 2019 7.652 7.828 7.631 7.659 322,062 -0.03(-0.37%)
Nov 13, 2019 7.998 8.020 7.648 7.687 406,186 -0.32(-4.05%)
Nov 12, 2019 7.850 8.344 7.751 8.012 664,959 +0.15(+1.89%)
Nov 11, 2019 7.864 7.892 7.624 7.864 423,235 -0.20(-2.54%)
Nov 08, 2019 7.715 8.097 7.504 8.068 714,551 +0.40(+5.15%)
Nov 07, 2019 7.440 7.928 7.108 7.673 1,034,204 +0.68(+9.80%)
Nov 06, 2019 7.320 7.320 6.805 6.988 468,745 -0.36(-4.90%)
Nov 05, 2019 7.525 7.723 7.313 7.348 343,033 -0.15(-1.98%)
Nov 04, 2019 7.313 7.585 7.292 7.497 315,419 +0.28(+3.91%)
Nov 01, 2019 7.010 7.221 7.010 7.214 184,021 +0.24(+3.44%)
Oct 31, 2019 7.384 7.384 6.904 6.974 321,352 -0.40(-5.45%)
Oct 30, 2019 7.610 7.652 7.313 7.377 268,628 -0.28(-3.69%)
Oct 29, 2019 7.525 7.730 7.391 7.659 341,122 +0.08(+1.02%)
Oct 28, 2019 7.574 7.800 7.532 7.581 370,331 +0.16(+2.19%)
Oct 25, 2019 7.772 7.804 7.405 7.419 445,532 -0.42(-5.32%)
Oct 24, 2019 7.765 8.139 7.765 7.835 681,394 +0.08(+1.00%)
Oct 23, 2019 7.080 7.758 7.080 7.758 750,336 +0.73(+10.45%)
Oct 22, 2019 7.052 7.059 6.914 7.024 198,572 -0.05(-0.70%)
Oct 21, 2019 7.130 7.292 7.017 7.073 129,629 -0.01(-0.20%)
Oct 18, 2019 7.137 7.306 7.017 7.087 287,010 -0.11(-1.57%)
Oct 17, 2019 7.242 7.355 7.172 7.200 155,507 +0.00(+0.00%)
Oct 16, 2019 6.974 7.292 6.974 7.200 258,670 +0.20(+2.82%)
Oct 15, 2019 7.165 7.257 6.967 7.003 272,881 -0.13(-1.88%)
Oct 14, 2019 7.242 7.320 7.031 7.137 295,407 -0.18(-2.51%)
Oct 11, 2019 7.433 7.588 7.242 7.320 469,190 +0.07(+0.97%)
Oct 10, 2019 6.960 7.264 6.883 7.250 371,134 +0.36(+5.23%)
Oct 09, 2019 6.650 6.911 6.607 6.890 207,489 +0.33(+5.06%)
Oct 08, 2019 6.671 6.723 6.459 6.558 253,138 -0.18(-2.62%)
Oct 07, 2019 6.635 6.918 6.635 6.734 262,086 +0.08(+1.27%)
Oct 04, 2019 6.360 6.664 6.346 6.650 143,080 +0.35(+5.49%)
Oct 03, 2019 6.141 6.360 6.078 6.304 294,184 +0.13(+2.06%)
Oct 02, 2019 6.226 6.311 6.106 6.177 173,726 -0.12(-1.91%)
Oct 01, 2019 6.593 6.755 6.268 6.297 311,068 -0.20(-3.04%)
Sep 30, 2019 6.699 6.699 6.431 6.494 193,566 -0.11(-1.71%)
Sep 27, 2019 6.480 6.664 6.438 6.607 220,570 +0.14(+2.18%)
Sep 26, 2019 6.614 6.614 6.367 6.466 213,328 -0.20(-2.97%)
Sep 25, 2019 6.579 6.770 6.530 6.664 164,791 +0.02(+0.32%)
Sep 24, 2019 6.847 6.932 6.522 6.642 267,194 -0.20(-2.99%)
Sep 23, 2019 6.671 6.904 6.671 6.847 197,636 +0.10(+1.46%)
Sep 20, 2019 6.861 6.939 6.642 6.748 276,669 -0.14(-2.05%)
Sep 19, 2019 7.144 7.172 6.861 6.890 324,014 -0.25(-3.56%)
Sep 18, 2019 7.158 7.228 6.946 7.144 186,987 -0.06(-0.78%)
Sep 17, 2019 7.454 7.454 7.115 7.200 193,505 -0.28(-3.68%)
Sep 16, 2019 7.723 7.857 7.447 7.475 237,401 -0.27(-3.46%)
Sep 13, 2019 7.525 7.864 7.525 7.744 266,611 +0.28(+3.78%)
Sep 12, 2019 7.419 7.483 7.137 7.461 244,394 +0.06(+0.86%)
Sep 11, 2019 7.235 7.398 6.988 7.398 390,358 +0.12(+1.65%)
Sep 10, 2019 7.257 7.518 7.186 7.278 402,601 +0.03(+0.39%)
Sep 09, 2019 7.122 7.412 7.073 7.250 400,330 +0.18(+2.60%)
Sep 06, 2019 7.108 7.207 6.946 7.066 301,743 -0.04(-0.50%)
Sep 05, 2019 7.010 7.137 6.904 7.101 327,105 +0.19(+2.76%)
Sep 04, 2019 6.897 6.981 6.664 6.911 259,658 +0.11(+1.66%)
Sep 03, 2019 6.883 6.918 6.571 6.798 391,020 +0.05(+0.73%)
Aug 30, 2019 6.374 6.851 6.374 6.748 546,255 +0.44(+6.94%)
Aug 29, 2019 6.226 6.332 6.127 6.311 392,837 +0.16(+2.64%)
Aug 28, 2019 6.099 6.261 6.071 6.148 396,947 +0.00(+0.00%)
Aug 27, 2019 6.177 6.332 5.972 6.148 610,698 +0.04(+0.58%)
Aug 26, 2019 6.127 6.261 6.035 6.113 391,513 +0.08(+1.29%)
Aug 23, 2019 6.092 6.268 5.894 6.035 495,681 -0.16(-2.51%)
Aug 22, 2019 6.339 6.339 6.106 6.191 225,293 -0.04(-0.68%)
Aug 21, 2019 6.134 6.346 6.028 6.233 498,575 +0.18(+2.91%)
Aug 20, 2019 5.986 6.113 5.951 6.057 154,083 +0.03(+0.47%)
Aug 19, 2019 5.824 6.092 5.767 6.028 269,145 +0.34(+5.96%)
Aug 16, 2019 5.633 5.746 5.534 5.690 252,161 +0.12(+2.15%)
Aug 15, 2019 5.668 5.688 5.527 5.570 294,755 -0.06(-1.13%)
Aug 14, 2019 5.612 5.682 5.520 5.633 255,457 -0.13(-2.21%)
Aug 13, 2019 5.577 5.908 5.562 5.760 374,490 +0.13(+2.26%)
Aug 12, 2019 5.675 5.704 5.555 5.633 206,212 -0.11(-1.84%)
Aug 09, 2019 5.866 6.035 5.682 5.739 299,760 -0.23(-3.90%)
Aug 08, 2019 5.795 6.162 5.495 5.972 544,162 -0.04(-0.59%)
Aug 07, 2019 6.035 6.085 5.915 6.007 273,607 -0.16(-2.63%)
Aug 06, 2019 6.085 6.170 5.944 6.170 277,412 +0.17(+2.82%)
Aug 05, 2019 6.247 6.269 5.908 6.000 337,485 -0.43(-6.70%)
Aug 02, 2019 6.473 6.508 6.261 6.431 272,702 -0.08(-1.30%)
Aug 01, 2019 6.748 6.822 6.508 6.515 213,416 -0.28(-4.05%)
Jul 31, 2019 6.854 6.974 6.706 6.791 309,287 -0.06(-0.82%)
Jul 30, 2019 6.819 6.932 6.614 6.847 310,566 -0.04(-0.61%)
Jul 29, 2019 7.073 7.084 6.883 6.890 310,811 -0.16(-2.20%)
Jul 26, 2019 6.953 7.080 6.833 7.045 192,096 +0.09(+1.32%)
Jul 25, 2019 7.214 7.320 6.875 6.953 325,628 -0.28(-3.81%)
Jul 24, 2019 7.532 7.546 7.185 7.228 489,169 -0.32(-4.30%)
Jul 23, 2019 7.758 7.807 7.461 7.553 276,509 -0.19(-2.46%)
Jul 22, 2019 7.461 7.793 7.412 7.744 403,799 +0.40(+5.38%)
Jul 19, 2019 7.094 7.398 7.080 7.348 278,227 +0.28(+4.00%)
Jul 18, 2019 7.038 7.186 6.946 7.066 528,771 +0.01(+0.20%)
Jul 17, 2019 7.419 7.419 6.974 7.052 466,988 -0.37(-4.95%)
Jul 16, 2019 7.518 7.666 7.363 7.419 407,961 -0.11(-1.41%)
Jul 15, 2019 7.708 7.765 7.483 7.525 249,509 -0.18(-2.29%)
Jul 12, 2019 7.588 7.758 7.518 7.701 324,976 +0.13(+1.68%)
Jul 11, 2019 7.574 7.680 7.440 7.574 263,966 -0.01(-0.09%)
Jul 10, 2019 7.553 7.631 7.370 7.581 468,218 +0.08(+1.13%)
Jul 09, 2019 7.257 7.581 7.066 7.497 445,978 +0.22(+3.01%)
Jul 08, 2019 6.995 7.292 6.939 7.278 643,350 +0.31(+4.46%)
Jul 05, 2019 6.113 6.981 6.113 6.967 662,561 +0.80(+13.06%)
Jul 03, 2019 6.092 6.254 6.071 6.162 203,712 +0.10(+1.63%)
Jul 02, 2019 6.141 6.191 5.972 6.064 178,239 -0.08(-1.26%)
Jul 01, 2019 6.141 6.268 6.092 6.141 219,553 +0.18(+3.08%)
Jun 28, 2019 5.824 6.092 5.788 5.958 981,729 +0.17(+2.93%)
Jun 27, 2019 5.562 5.824 5.562 5.788 231,719 +0.28(+5.13%)
Jun 26, 2019 5.492 5.661 5.471 5.506 243,342 +0.11(+2.09%)
Jun 25, 2019 5.365 5.421 5.322 5.393 160,478 +0.02(+0.39%)
Jun 24, 2019 5.520 5.605 5.322 5.372 200,398 -0.18(-3.18%)
Jun 21, 2019 5.654 5.690 5.527 5.548 314,210 -0.14(-2.48%)
Jun 20, 2019 5.824 5.845 5.633 5.690 164,125 +0.00(+0.00%)
Jun 19, 2019 5.478 5.852 5.453 5.690 284,924 +0.23(+4.27%)
Jun 18, 2019 5.202 5.548 5.202 5.457 282,073 +0.30(+5.89%)
Jun 17, 2019 5.061 5.210 5.012 5.153 225,479 +0.08(+1.67%)
Jun 14, 2019 5.217 5.266 4.970 5.068 353,167 -0.21(-4.01%)
Jun 13, 2019 5.153 5.322 5.143 5.280 257,945 +0.18(+3.60%)
Jun 12, 2019 5.273 5.308 5.068 5.097 222,477 -0.23(-4.24%)
Jun 11, 2019 5.358 5.407 5.174 5.322 217,463 +0.06(+1.07%)
Jun 10, 2019 5.478 5.548 5.224 5.266 363,122 -0.20(-3.74%)
Jun 07, 2019 5.344 5.492 5.259 5.471 227,653 +0.16(+2.92%)
Jun 06, 2019 5.337 5.386 5.266 5.315 297,301 -0.02(-0.40%)
Jun 05, 2019 5.450 5.457 5.231 5.337 255,673 -0.11(-2.07%)
Jun 04, 2019 5.400 5.485 5.273 5.450 319,876 +0.13(+2.39%)
Jun 03, 2019 5.090 5.414 5.082 5.322 525,736 +0.22(+4.29%)
May 31, 2019 5.082 5.141 5.019 5.104 214,337 -0.10(-1.90%)
May 30, 2019 5.273 5.339 5.167 5.202 244,439 -0.06(-1.07%)
May 29, 2019 5.202 5.294 5.160 5.259 292,937 -0.03(-0.53%)
May 28, 2019 5.245 5.407 5.118 5.287 428,378 +0.04(+0.81%)
May 24, 2019 5.386 5.485 5.217 5.245 225,103 -0.10(-1.85%)
May 23, 2019 5.372 5.428 5.097 5.344 617,541 -0.12(-2.20%)
May 22, 2019 5.598 5.746 5.457 5.464 155,961 -0.09(-1.65%)
May 21, 2019 5.640 5.759 5.538 5.555 267,135 -0.05(-0.88%)
May 20, 2019 5.682 5.711 5.570 5.605 232,300 -0.13(-2.34%)
May 17, 2019 5.901 6.000 5.725 5.739 224,678 -0.25(-4.24%)
May 16, 2019 6.106 6.198 5.944 5.993 159,337 -0.09(-1.51%)
May 15, 2019 5.873 6.106 5.704 6.085 286,700 +0.23(+3.86%)
May 14, 2019 5.965 6.021 5.838 5.859 261,328 -0.08(-1.31%)
May 13, 2019 6.191 6.311 5.908 5.937 265,834 -0.47(-7.28%)
May 10, 2019 6.254 6.417 6.042 6.402 411,249 +0.25(+4.13%)
May 09, 2019 6.247 6.346 5.824 6.148 535,231 -0.42(-6.44%)
May 08, 2019 6.261 6.671 6.247 6.572 356,168 +0.34(+5.44%)
May 07, 2019 6.805 6.882 6.212 6.233 353,271 -0.67(-9.71%)
May 06, 2019 6.974 7.084 6.784 6.904 306,169 -0.25(-3.55%)
May 03, 2019 7.080 7.165 6.897 7.158 232,895 +0.13(+1.91%)
May 02, 2019 7.299 7.511 6.985 7.024 335,571 -0.27(-3.68%)
May 01, 2019 7.363 7.523 7.250 7.292 668,712 +0.16(+2.28%)
Apr 30, 2019 6.883 7.179 6.860 7.130 396,926 +0.27(+3.91%)
Apr 29, 2019 6.360 6.932 6.351 6.861 395,760 +0.60(+9.58%)
Apr 26, 2019 6.233 6.346 6.124 6.261 203,004 +0.12(+1.95%)
Apr 25, 2019 6.325 6.325 6.028 6.141 298,833 -0.23(-3.55%)
Apr 24, 2019 6.473 6.579 6.318 6.367 285,130 -0.14(-2.17%)
Apr 23, 2019 6.254 6.593 6.134 6.508 352,007 +0.29(+4.65%)
Apr 22, 2019 6.113 6.247 5.915 6.219 187,432 +0.10(+1.61%)
Apr 18, 2019 6.177 6.212 5.989 6.120 153,988 -0.05(-0.80%)
Apr 17, 2019 6.155 6.261 6.092 6.170 235,173 +0.12(+1.98%)
Apr 16, 2019 6.014 6.085 5.859 6.050 257,690 +0.08(+1.30%)
Apr 15, 2019 6.050 6.071 5.883 5.972 109,646 -0.04(-0.59%)
Apr 12, 2019 6.134 6.177 5.937 6.007 196,204 -0.02(-0.35%)
Apr 11, 2019 6.113 6.332 5.965 6.028 202,746 -0.08(-1.39%)
Apr 10, 2019 6.000 6.155 5.866 6.113 198,871 +0.11(+1.88%)
Apr 09, 2019 5.922 6.042 5.831 6.000 268,873 +0.06(+0.95%)
Apr 08, 2019 5.859 6.028 5.795 5.944 280,165 +0.09(+1.57%)
Apr 05, 2019 5.718 5.891 5.654 5.852 185,154 +0.13(+2.35%)
Apr 04, 2019 5.584 5.788 5.548 5.718 195,993 +0.15(+2.66%)
Apr 03, 2019 5.492 5.591 5.464 5.570 202,785 +0.12(+2.20%)
Apr 02, 2019 5.612 5.682 5.393 5.450 296,386 -0.11(-2.03%)
Apr 01, 2019 5.330 5.584 5.322 5.562 214,043 +0.30(+5.63%)
Mar 29, 2019 5.238 5.324 5.167 5.266 246,353 +0.08(+1.50%)
Mar 28, 2019 5.160 5.266 4.998 5.188 260,069 +0.04(+0.68%)
Mar 27, 2019 5.273 5.424 5.068 5.153 315,174 -0.12(-2.28%)
Mar 26, 2019 5.626 5.695 5.266 5.273 219,675 -0.31(-5.56%)
Mar 25, 2019 5.471 5.626 5.231 5.584 526,599 +0.10(+1.80%)
Mar 22, 2019 5.838 5.838 5.471 5.485 317,326 -0.41(-6.95%)
Mar 21, 2019 5.838 5.993 5.767 5.894 222,761 -0.01(-0.12%)
Mar 20, 2019 6.028 6.106 5.859 5.901 209,726 -0.14(-2.34%)
Mar 19, 2019 6.071 6.127 6.000 6.042 443,672 +0.00(+0.00%)
Mar 18, 2019 6.050 6.162 5.944 6.042 426,339 -0.01(-0.12%)
Mar 15, 2019 6.106 6.177 6.014 6.050 222,128 -0.04(-0.70%)
Mar 14, 2019 6.085 6.162 6.042 6.092 116,280 +0.02(+0.35%)
Mar 13, 2019 6.085 6.325 6.042 6.071 376,355 +0.01(+0.23%)
Mar 12, 2019 5.887 6.092 5.880 6.057 254,551 +0.19(+3.25%)
Mar 11, 2019 5.577 5.880 5.527 5.866 464,216 +0.32(+5.86%)
Mar 08, 2019 5.711 5.746 5.428 5.541 529,255 -0.25(-4.38%)
Mar 07, 2019 6.000 6.042 5.760 5.795 320,735 -0.28(-4.65%)
Mar 06, 2019 6.282 6.282 6.071 6.078 430,245 -0.09(-1.49%)
Mar 05, 2019 6.318 6.741 6.127 6.170 913,974 +0.25(+4.17%)
Mar 04, 2019 5.915 5.979 5.788 5.922 416,570 +0.12(+2.07%)
Mar 01, 2019 5.767 5.880 5.725 5.802 320,726 +0.06(+0.98%)
Feb 28, 2019 5.739 5.795 5.605 5.746 357,079 +0.01(+0.12%)
Feb 27, 2019 5.908 5.908 5.732 5.739 372,966 -0.18(-3.10%)
Feb 26, 2019 5.838 6.000 5.718 5.922 340,167 +0.06(+1.08%)
Feb 25, 2019 6.000 6.113 5.831 5.859 288,835 -0.08(-1.31%)
Feb 22, 2019 5.810 5.986 5.788 5.937 332,343 +0.16(+2.69%)
Feb 21, 2019 5.647 5.795 5.647 5.781 224,487 +0.18(+3.28%)
Feb 20, 2019 5.640 5.690 5.570 5.598 144,229 -0.06(-1.12%)
Feb 19, 2019 5.852 5.979 5.612 5.661 277,529 -0.18(-3.14%)
Feb 15, 2019 5.640 5.887 5.605 5.845 345,801 +0.24(+4.28%)
Feb 14, 2019 5.520 5.661 5.520 5.605 269,900 +0.06(+1.02%)
Feb 13, 2019 5.605 5.612 5.450 5.548 135,521 -0.01(-0.13%)
Feb 12, 2019 5.287 5.591 5.273 5.555 169,211 +0.30(+5.78%)
Feb 11, 2019 5.195 5.266 5.082 5.252 187,276 +0.06(+1.22%)
Feb 08, 2019 5.125 5.210 5.054 5.188 166,454 +0.03(+0.55%)
Feb 07, 2019 5.393 5.439 5.125 5.160 244,216 -0.30(-5.43%)
Feb 06, 2019 5.224 5.513 5.174 5.457 290,356 +0.20(+3.90%)
Feb 05, 2019 5.132 5.337 5.132 5.252 177,297 +0.11(+2.06%)
Feb 04, 2019 5.308 5.308 5.111 5.146 251,760 -0.18(-3.44%)
Feb 01, 2019 5.252 5.351 5.012 5.330 387,025 +0.13(+2.44%)
Jan 31, 2019 5.301 5.499 5.167 5.202 365,369 -0.10(-1.86%)
Jan 30, 2019 5.054 5.393 4.821 5.301 759,161 +0.18(+3.44%)
Jan 29, 2019 5.308 5.358 5.104 5.125 256,378 -0.20(-3.71%)
Jan 28, 2019 5.675 5.690 5.097 5.322 539,904 -0.49(-8.38%)
Jan 25, 2019 5.908 6.035 5.760 5.810 186,854 -0.13(-2.14%)
Jan 24, 2019 5.697 5.986 5.697 5.937 198,305 +0.13(+2.31%)
Jan 23, 2019 5.958 5.958 5.718 5.802 323,956 -0.03(-0.48%)
Jan 22, 2019 6.127 6.282 5.718 5.831 545,589 -0.45(-7.19%)
Jan 18, 2019 6.042 6.374 5.965 6.282 255,986 +0.31(+5.20%)
Jan 17, 2019 5.845 6.106 5.824 5.972 153,754 +0.06(+1.08%)
Jan 16, 2019 5.788 5.951 5.718 5.908 211,295 +0.05(+0.84%)
Jan 15, 2019 6.014 6.035 5.690 5.859 251,451 -0.20(-3.26%)
Jan 14, 2019 6.177 6.304 6.050 6.057 139,506 -0.18(-2.94%)
Jan 11, 2019 6.311 6.325 6.177 6.240 110,497 -0.11(-1.78%)
Jan 10, 2019 6.487 6.530 6.162 6.353 231,832 -0.20(-3.12%)
Jan 09, 2019 6.847 6.868 6.530 6.558 249,279 -0.22(-3.23%)
Jan 08, 2019 6.664 6.925 6.664 6.777 278,227 +0.23(+3.45%)
Jan 07, 2019 6.219 6.639 6.120 6.551 332,812 +0.33(+5.33%)
Jan 04, 2019 6.078 6.304 6.035 6.219 228,220 +0.30(+5.01%)
Jan 03, 2019 5.915 6.205 5.760 5.922 355,716 +0.07(+1.21%)
Jan 02, 2019 5.457 5.944 5.428 5.852 450,065 +0.28(+5.07%)
Dec 31, 2018 5.506 5.570 5.308 5.570 300,752 +0.06(+1.15%)
Dec 28, 2018 5.471 5.570 5.365 5.506 216,037 +0.04(+0.65%)
Dec 27, 2018 5.506 5.619 5.266 5.471 291,325 -0.18(-3.13%)
Dec 26, 2018 5.400 5.654 5.139 5.647 330,661 +0.32(+6.10%)
Dec 24, 2018 5.365 5.506 5.238 5.322 391,558 -0.03(-0.53%)
Dec 21, 2018 5.224 5.555 5.202 5.351 673,894 +0.11(+2.02%)
Dec 20, 2018 5.577 5.651 5.224 5.245 420,034 -0.40(-7.13%)
Dec 19, 2018 5.570 6.014 5.570 5.647 361,603 +0.08(+1.39%)
Dec 18, 2018 5.541 5.665 5.492 5.570 337,197 +0.03(+0.51%)
Dec 17, 2018 5.626 5.718 5.506 5.541 606,640 -0.12(-2.12%)
Dec 14, 2018 5.739 5.866 5.647 5.661 217,312 -0.19(-3.26%)
Dec 13, 2018 5.859 5.880 5.746 5.852 197,302 +0.06(+0.97%)
Dec 12, 2018 5.887 5.930 5.781 5.795 381,010 +0.01(+0.24%)
Dec 11, 2018 5.859 5.951 5.732 5.781 227,442 +0.03(+0.49%)
Dec 10, 2018 5.661 5.767 5.527 5.753 313,324 +0.04(+0.74%)
Dec 07, 2018 5.859 6.014 5.697 5.711 469,048 -0.09(-1.58%)
Dec 06, 2018 5.887 5.908 5.682 5.802 590,506 -0.18(-2.95%)
Dec 04, 2018 6.155 6.290 5.944 5.979 373,425 -0.28(-4.40%)
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.