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

Genco Shipping & Trading Ltd (NY: GNK )

22.07 +0.43 (+1.98%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 24, 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 (%)
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%)
Dec 03, 2018 6.071 6.381 6.071 6.254 324,062 +0.36(+6.11%)
Nov 30, 2018 6.071 6.078 5.725 5.894 464,515 -0.22(-3.58%)
Nov 29, 2018 6.162 6.247 6.050 6.113 295,802 -0.11(-1.81%)
Nov 28, 2018 6.388 6.438 6.057 6.226 497,113 -0.16(-2.43%)
Nov 27, 2018 6.106 6.586 6.106 6.381 515,767 +0.26(+4.27%)
Nov 26, 2018 6.014 6.155 5.831 6.120 620,596 +0.21(+3.58%)
Nov 23, 2018 6.071 6.071 5.894 5.908 185,437 -0.24(-3.90%)
Nov 21, 2018 6.148 6.148 6.148 0 +0.32(+5.45%)
Nov 20, 2018 6.007 6.050 5.774 5.831 694,085 -0.32(-5.28%)
Nov 19, 2018 6.275 6.325 6.078 6.155 464,451 -0.18(-2.79%)
Nov 16, 2018 6.226 6.410 6.113 6.332 502,906 +0.10(+1.59%)
Nov 15, 2018 6.247 6.466 6.071 6.233 763,240 -0.02(-0.34%)
Nov 14, 2018 6.685 6.847 6.177 6.254 1,091,408 -0.32(-4.94%)
Nov 13, 2018 7.137 7.172 6.551 6.579 1,220,706 -0.55(-7.72%)
Nov 12, 2018 7.370 7.468 7.115 7.130 907,793 -0.21(-2.88%)
Nov 09, 2018 7.130 7.426 7.122 7.341 1,206,974 +0.09(+1.27%)
Nov 08, 2018 7.264 7.447 6.967 7.250 804,733 -0.15(-2.00%)
Nov 07, 2018 7.793 7.835 7.355 7.398 276,680 -0.35(-4.55%)
Nov 06, 2018 7.680 7.758 7.603 7.751 210,559 +0.04(+0.46%)
Nov 05, 2018 7.984 8.068 7.645 7.715 131,448 -0.27(-3.36%)
Nov 02, 2018 7.998 8.068 7.857 7.984 176,371 +0.07(+0.89%)
Nov 01, 2018 7.828 8.047 7.807 7.913 164,705 +0.13(+1.72%)
Oct 31, 2018 7.532 7.835 7.433 7.779 435,001 +0.33(+4.46%)
Oct 30, 2018 7.581 7.737 7.264 7.447 335,811 -0.13(-1.77%)
Oct 29, 2018 7.659 8.047 7.440 7.581 556,601 -0.01(-0.19%)
Oct 26, 2018 7.659 7.786 7.546 7.595 542,713 -0.25(-3.15%)
Oct 25, 2018 7.751 7.899 7.645 7.843 496,908 +0.23(+2.97%)
Oct 24, 2018 8.323 8.400 7.567 7.617 426,406 -0.71(-8.48%)
Oct 23, 2018 8.640 8.690 8.213 8.323 407,188 -0.49(-5.60%)
Oct 22, 2018 8.584 8.923 8.435 8.817 280,404 +0.23(+2.63%)
Oct 19, 2018 8.725 8.859 8.443 8.591 336,451 -0.13(-1.54%)
Oct 18, 2018 8.683 8.817 8.647 8.725 350,072 +0.13(+1.48%)
Oct 17, 2018 8.930 8.930 8.499 8.598 269,814 -0.35(-3.87%)
Oct 16, 2018 9.043 9.099 8.855 8.944 137,656 -0.06(-0.71%)
Oct 15, 2018 9.113 9.117 8.884 9.007 128,219 -0.11(-1.16%)
Oct 12, 2018 9.057 9.325 8.915 9.113 486,756 +0.32(+3.69%)
Oct 11, 2018 9.071 9.071 8.760 8.788 306,710 -0.32(-3.56%)
Oct 10, 2018 9.777 9.777 9.099 9.113 307,704 -0.71(-7.19%)
Oct 09, 2018 10.02 10.34 9.763 9.819 302,011 -0.13(-1.35%)
Oct 08, 2018 10.16 10.31 9.897 9.953 131,571 -0.23(-2.29%)
Oct 05, 2018 10.19 10.21 10.07 10.19 442,982 +0.04(+0.35%)
Oct 04, 2018 10.52 10.63 10.12 10.15 388,096 -0.19(-1.84%)
Oct 03, 2018 10.19 10.37 10.04 10.34 132,119 +0.18(+1.74%)
Oct 02, 2018 10.35 10.42 10.04 10.16 173,219 -0.16(-1.57%)
Oct 01, 2018 10.06 10.33 9.819 10.33 453,304 +0.44(+4.50%)
Sep 28, 2018 9.501 9.960 9.501 9.883 207,395 +0.32(+3.40%)
Sep 27, 2018 9.410 9.643 9.367 9.558 155,259 +0.18(+1.96%)
Sep 26, 2018 9.643 9.897 9.318 9.374 316,928 -0.30(-3.07%)
Sep 25, 2018 9.621 9.854 9.621 9.671 113,865 +0.06(+0.66%)
Sep 24, 2018 9.685 9.805 9.558 9.607 134,594 -0.01(-0.07%)
Sep 21, 2018 9.671 9.685 9.346 9.614 513,814 -0.07(-0.73%)
Sep 20, 2018 9.452 9.706 9.332 9.685 260,645 +0.30(+3.16%)
Sep 19, 2018 9.268 9.523 9.268 9.388 184,776 +0.12(+1.29%)
Sep 18, 2018 9.092 9.325 9.092 9.268 170,296 +0.15(+1.63%)
Sep 17, 2018 9.311 9.374 9.010 9.120 165,147 -0.15(-1.60%)
Sep 14, 2018 8.951 9.445 8.944 9.268 336,026 +0.41(+4.62%)
Sep 13, 2018 9.035 9.081 8.817 8.859 179,904 -0.16(-1.72%)
Sep 12, 2018 9.127 9.417 8.965 9.014 285,354 -0.13(-1.39%)
Sep 11, 2018 8.880 9.218 8.845 9.141 262,379 +0.19(+2.13%)
Sep 10, 2018 8.894 9.085 8.880 8.951 338,603 +0.14(+1.60%)
Sep 07, 2018 8.788 9.007 8.788 8.810 417,624 -0.04(-0.48%)
Sep 06, 2018 9.035 9.085 8.753 8.852 476,872 -0.18(-2.03%)
Sep 05, 2018 9.325 9.410 9.007 9.035 248,159 -0.35(-3.76%)
Sep 04, 2018 9.643 9.699 9.374 9.388 324,058 -0.30(-3.13%)
Aug 31, 2018 9.692 9.692 9.692 0 -0.25(-2.55%)
Aug 30, 2018 10.09 10.14 9.763 9.946 209,172 -0.20(-1.95%)
Aug 29, 2018 10.22 10.26 10.06 10.14 160,357 -0.04(-0.35%)
Aug 28, 2018 9.995 10.24 9.989 10.18 235,031 +0.26(+2.63%)
Aug 27, 2018 9.883 10.06 9.752 9.918 359,172 +0.04(+0.43%)
Aug 24, 2018 9.819 10.01 9.819 9.876 311,660 +0.10(+1.01%)
Aug 23, 2018 9.918 9.960 9.706 9.777 219,319 -0.19(-1.91%)
Aug 22, 2018 9.868 10.16 9.868 9.967 292,867 +0.16(+1.58%)
Aug 21, 2018 9.494 9.868 9.494 9.812 304,415 +0.37(+3.96%)
Aug 20, 2018 9.212 9.558 9.212 9.438 331,827 +0.23(+2.45%)
Aug 17, 2018 8.859 9.261 8.859 9.212 365,917 +0.37(+4.23%)
Aug 16, 2018 8.915 9.057 8.810 8.838 257,172 -0.06(-0.63%)
Aug 15, 2018 9.268 9.438 8.781 8.894 459,766 -0.42(-4.55%)
Aug 14, 2018 9.360 9.431 9.194 9.318 365,486 +0.01(+0.08%)
Aug 13, 2018 9.473 9.515 9.275 9.311 222,705 -0.21(-2.22%)
Aug 10, 2018 9.713 9.904 9.452 9.523 468,765 -0.28(-2.81%)
Aug 09, 2018 10.24 10.52 9.494 9.798 722,762 -0.44(-4.34%)
Aug 08, 2018 10.45 10.46 10.19 10.24 175,235 -0.16(-1.56%)
Aug 07, 2018 10.54 10.56 10.27 10.40 199,403 -0.04(-0.34%)
Aug 06, 2018 10.30 10.58 10.24 10.44 101,655 +0.16(+1.51%)
Aug 03, 2018 10.42 10.46 10.16 10.28 211,928 -0.13(-1.22%)
Aug 02, 2018 10.28 10.52 10.22 10.41 113,697 +0.03(+0.27%)
Aug 01, 2018 10.38 10.48 10.07 10.38 395,904 -0.10(-0.94%)
Jul 31, 2018 10.31 10.52 10.25 10.48 320,123 +0.23(+2.27%)
Jul 30, 2018 10.43 10.59 10.19 10.25 168,357 -0.15(-1.43%)
Jul 27, 2018 10.56 10.60 10.38 10.40 153,846 -0.23(-2.19%)
Jul 26, 2018 10.75 10.75 10.50 10.63 246,528 -0.19(-1.76%)
Jul 25, 2018 10.62 10.89 10.53 10.82 235,548 +0.19(+1.79%)
Jul 24, 2018 10.77 10.85 10.61 10.63 217,547 +0.01(+0.07%)
Jul 23, 2018 10.61 10.96 10.55 10.62 144,774 +0.02(+0.20%)
Jul 20, 2018 10.98 10.98 10.58 10.60 247,565 -0.38(-3.47%)
Jul 19, 2018 11.11 11.27 10.96 10.98 219,724 -0.16(-1.39%)
Jul 18, 2018 10.69 11.26 10.48 11.14 452,281 +0.66(+6.26%)
Jul 17, 2018 10.19 10.57 10.16 10.48 232,558 +0.24(+2.34%)
Jul 16, 2018 10.62 10.67 10.16 10.24 329,869 -0.40(-3.78%)
Jul 13, 2018 10.71 10.76 10.45 10.64 395,722 -0.07(-0.66%)
Jul 12, 2018 11.01 11.01 10.63 10.72 369,065 -0.20(-1.87%)
Jul 11, 2018 11.16 11.25 10.89 10.92 255,064 -0.33(-2.95%)
Jul 10, 2018 11.12 11.36 11.12 11.25 581,613 +0.13(+1.21%)
Jul 09, 2018 10.98 11.16 10.87 11.12 208,108 +0.20(+1.81%)
Jul 06, 2018 10.99 11.10 10.87 10.92 370,935 -0.04(-0.39%)
Jul 05, 2018 11.25 11.43 10.88 10.96 310,668 -0.24(-2.14%)
Jul 03, 2018 11.20 11.20 11.20 0 +0.40(+3.66%)
Jul 02, 2018 10.86 10.88 10.56 10.81 363,629 -0.13(-1.23%)
Jun 29, 2018 11.19 11.26 10.94 10.94 627,315 -0.23(-2.08%)
Jun 28, 2018 11.28 11.30 10.93 11.17 466,621 -0.11(-1.00%)
Jun 27, 2018 11.80 11.92 11.24 11.29 489,579 -0.50(-4.25%)
Jun 26, 2018 11.72 11.88 11.58 11.79 291,906 +0.09(+0.78%)
Jun 25, 2018 12.10 12.10 11.58 11.70 413,656 -0.40(-3.33%)
Jun 22, 2018 11.90 12.24 11.90 12.10 676,682 +0.32(+2.76%)
Jun 21, 2018 12.14 12.14 11.58 11.77 361,032 -0.36(-2.97%)
Jun 20, 2018 12.32 12.33 12.04 12.13 360,610 -0.20(-1.60%)
Jun 19, 2018 12.04 12.35 11.87 12.33 660,492 +0.17(+1.39%)
Jun 18, 2018 11.75 12.19 11.75 12.16 1,063,367 +0.44(+3.73%)
Jun 15, 2018 12.83 11.53 11.72 3,075,634 -1.10(-8.59%)
Jun 14, 2018 12.85 13.33 12.78 12.83 337,720 -0.08(-0.60%)
Jun 13, 2018 13.32 13.42 12.62 12.90 319,919 -0.44(-3.33%)
Jun 12, 2018 13.77 13.78 13.30 13.35 334,075 -0.47(-3.37%)
Jun 11, 2018 13.96 14.02 13.62 13.81 160,456 -0.14(-1.01%)
Jun 08, 2018 13.99 14.08 13.77 13.96 268,823 +0.04(+0.30%)
Jun 07, 2018 13.21 14.16 13.21 13.91 516,850 +0.72(+5.46%)
Jun 06, 2018 13.11 13.19 237,259 -0.21(-1.58%)
Jun 05, 2018 13.43 13.44 13.24 13.40 212,624 -0.03(-0.21%)
Jun 04, 2018 13.28 13.53 13.28 13.43 179,163 +0.18(+1.38%)
Jun 01, 2018 13.00 13.36 12.97 13.25 198,031 +0.31(+2.40%)
May 31, 2018 13.09 13.22 12.88 12.94 258,677 -0.19(-1.45%)
May 30, 2018 12.38 13.18 12.38 13.13 514,305 +0.80(+6.53%)
May 29, 2018 12.80 12.80 12.06 12.32 405,618 -0.55(-4.28%)
May 25, 2018 12.88 12.88 12.88 0 -0.62(-4.60%)
May 24, 2018 13.03 13.83 12.96 13.50 705,176 +0.46(+3.52%)
May 23, 2018 13.18 13.33 13.00 13.04 439,092 -0.20(-1.49%)
May 22, 2018 12.57 13.32 12.49 13.24 1,089,201 +0.68(+5.46%)
May 21, 2018 12.59 12.81 12.45 12.55 762,789 +0.05(+0.40%)
May 18, 2018 12.53 12.60 12.36 12.50 171,223 -0.01(-0.11%)
May 17, 2018 12.44 12.66 12.40 12.52 324,483 +0.09(+0.74%)
May 16, 2018 12.58 12.58 12.32 12.42 208,115 -0.19(-1.51%)
May 15, 2018 12.61 12.73 12.32 12.61 394,354 -0.04(-0.28%)
May 14, 2018 12.76 12.88 12.57 12.65 168,001 -0.07(-0.56%)
May 11, 2018 12.34 12.80 12.21 12.72 273,473 +0.41(+3.33%)
May 10, 2018 12.69 12.78 12.20 12.31 207,993 -0.27(-2.13%)
May 09, 2018 12.32 13.40 12.32 12.58 495,169 +0.39(+3.19%)
May 08, 2018 12.07 12.27 12.07 12.19 234,811 +0.15(+1.23%)
May 07, 2018 11.73 12.17 11.70 12.04 204,304 +0.36(+3.08%)
May 04, 2018 11.82 12.00 11.65 11.68 140,295 -0.11(-0.96%)
May 03, 2018 11.57 11.81 11.49 11.80 113,316 +0.26(+2.26%)
May 02, 2018 11.30 11.74 11.29 11.53 119,387 +0.18(+1.62%)
May 01, 2018 11.28 11.35 11.04 11.35 97,715 +0.06(+0.50%)
Apr 30, 2018 11.75 11.75 11.26 11.29 137,121 -0.47(-4.02%)
Apr 27, 2018 11.65 11.85 11.63 11.77 134,631 +0.13(+1.09%)
Apr 26, 2018 11.60 11.87 11.51 11.64 123,934 +0.04(+0.30%)
Apr 25, 2018 11.49 11.67 11.29 11.60 105,073 +0.11(+0.98%)
Apr 24, 2018 11.87 12.18 11.39 11.49 190,792 -0.32(-2.75%)
Apr 23, 2018 11.88 11.88 11.36 11.82 167,904 +0.00(+0.00%)
Apr 20, 2018 11.80 12.00 11.72 11.82 254,674 -0.06(-0.53%)
Apr 19, 2018 11.72 11.99 11.70 11.88 257,272 +0.05(+0.42%)
Apr 18, 2018 11.18 11.99 11.18 11.83 310,246 +0.64(+5.67%)
Apr 17, 2018 11.13 11.28 11.12 11.20 220,026 +0.04(+0.38%)
Apr 16, 2018 11.10 11.20 10.87 11.15 269,285 +0.21(+1.94%)
Apr 13, 2018 10.86 10.95 10.80 10.94 180,098 +0.16(+1.51%)
Apr 12, 2018 10.48 10.83 10.48 10.78 277,897 +0.35(+3.38%)
Apr 11, 2018 10.25 10.67 10.25 10.43 240,370 +0.06(+0.54%)
Apr 10, 2018 10.05 10.52 10.05 10.37 210,030 +0.40(+4.04%)
Apr 09, 2018 10.12 10.25 9.932 9.967 130,043 -0.15(-1.47%)
Apr 06, 2018 10.33 10.51 9.996 10.12 105,358 -0.30(-2.85%)
Apr 05, 2018 10.04 10.59 9.988 10.41 186,301 +0.34(+3.36%)
Apr 04, 2018 9.883 10.14 9.671 10.07 204,321 -0.06(-0.63%)
Apr 03, 2018 10.28 10.37 9.950 10.14 121,160 -0.15(-1.44%)
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.