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

Ferroglobe Plc Os (NQ: GSM )

5.440 -0.040 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 2.064 2.114 2.044 2.044 534,161 -0.01(-0.49%)
Mar 28, 2019 2.064 2.104 2.044 2.054 769,198 +0.00(+0.00%)
Mar 27, 2019 2.194 2.234 2.034 2.054 734,375 -0.12(-5.50%)
Mar 26, 2019 2.024 2.234 2.024 2.174 1,241,132 +0.17(+8.46%)
Mar 25, 2019 2.114 2.124 2.005 2.005 504,427 -0.11(-5.19%)
Mar 22, 2019 2.194 2.214 2.054 2.114 760,982 -0.09(-4.07%)
Mar 21, 2019 2.194 2.274 2.154 2.204 780,239 -0.01(-0.45%)
Mar 20, 2019 2.274 2.344 2.154 2.214 547,799 -0.06(-2.63%)
Mar 19, 2019 2.264 2.354 2.244 2.274 383,232 +0.02(+0.89%)
Mar 18, 2019 2.224 2.324 2.214 2.254 552,343 +0.04(+1.80%)
Mar 15, 2019 2.254 2.344 2.104 2.214 1,568,292 -0.04(-1.77%)
Mar 14, 2019 2.403 2.433 2.224 2.254 933,002 -0.18(-7.38%)
Mar 13, 2019 2.403 2.523 2.393 2.433 624,675 +0.04(+1.67%)
Mar 12, 2019 2.354 2.413 2.344 2.393 469,666 +0.04(+1.69%)
Mar 11, 2019 2.423 2.443 2.324 2.354 653,911 -0.07(-2.88%)
Mar 08, 2019 2.503 2.528 2.413 2.423 910,893 -0.08(-3.19%)
Mar 07, 2019 2.513 2.583 2.453 2.503 568,257 -0.03(-1.18%)
Mar 06, 2019 2.623 2.643 2.463 2.533 785,384 -0.11(-4.15%)
Mar 05, 2019 2.653 2.742 2.603 2.643 1,130,932 -0.01(-0.38%)
Mar 04, 2019 2.742 2.742 2.613 2.653 722,619 -0.09(-3.27%)
Mar 01, 2019 2.772 2.902 2.683 2.742 1,047,366 +0.00(+0.00%)
Feb 28, 2019 2.922 2.962 2.703 2.742 1,966,174 -0.17(-5.82%)
Feb 27, 2019 2.762 3.002 2.573 2.912 3,636,244 +0.15(+5.42%)
Feb 26, 2019 2.413 2.982 2.413 2.762 10,916,147 +0.58(+26.48%)
Feb 25, 2019 2.124 2.244 2.114 2.184 1,574,012 +0.08(+3.79%)
Feb 22, 2019 2.204 2.234 2.094 2.104 976,171 -0.07(-3.21%)
Feb 21, 2019 2.264 2.319 2.154 2.174 462,170 -0.10(-4.39%)
Feb 20, 2019 2.244 2.334 2.244 2.274 835,185 +0.05(+2.24%)
Feb 19, 2019 2.154 2.244 2.104 2.224 789,817 +0.07(+3.24%)
Feb 15, 2019 2.054 2.204 2.054 2.154 970,857 +0.11(+5.37%)
Feb 14, 2019 2.274 2.344 1.975 2.044 2,726,287 -0.32(-13.50%)
Feb 13, 2019 2.433 2.493 2.314 2.364 470,882 -0.04(-1.66%)
Feb 12, 2019 2.334 2.453 2.334 2.403 427,627 +0.10(+4.33%)
Feb 11, 2019 2.264 2.443 2.264 2.304 561,556 +0.03(+1.32%)
Feb 08, 2019 2.334 2.334 2.264 2.274 424,461 -0.08(-3.39%)
Feb 07, 2019 2.443 2.443 2.314 2.354 485,810 -0.10(-4.07%)
Feb 06, 2019 2.354 2.493 2.344 2.453 883,870 +0.12(+5.13%)
Feb 05, 2019 2.294 2.393 2.254 2.334 594,216 +0.05(+2.18%)
Feb 04, 2019 2.244 2.304 2.234 2.284 756,230 +0.06(+2.69%)
Feb 01, 2019 2.294 2.304 2.224 2.224 993,118 -0.06(-2.62%)
Jan 31, 2019 2.364 2.383 2.244 2.284 799,863 -0.11(-4.58%)
Jan 30, 2019 2.224 2.443 2.214 2.393 936,202 +0.17(+7.62%)
Jan 29, 2019 2.274 2.294 2.174 2.224 789,615 -0.04(-1.76%)
Jan 28, 2019 2.294 2.423 2.254 2.264 550,714 -0.07(-2.99%)
Jan 25, 2019 2.164 2.403 2.114 2.334 1,187,249 +0.19(+8.84%)
Jan 24, 2019 2.054 2.284 2.029 2.144 786,656 +0.09(+4.37%)
Jan 23, 2019 2.274 2.274 2.005 2.054 934,699 -0.20(-8.85%)
Jan 22, 2019 2.324 2.364 2.224 2.254 490,831 -0.10(-4.24%)
Jan 18, 2019 2.393 2.443 2.309 2.354 777,828 -0.03(-1.26%)
Jan 17, 2019 2.324 2.423 2.264 2.383 1,239,567 +0.04(+1.70%)
Jan 16, 2019 2.254 2.393 2.244 2.344 714,733 +0.10(+4.44%)
Jan 15, 2019 2.304 2.304 2.194 2.244 725,575 -0.07(-3.02%)
Jan 14, 2019 2.354 2.354 2.224 2.314 743,720 -0.07(-2.93%)
Jan 11, 2019 2.593 2.693 2.264 2.383 3,001,113 -0.15(-5.91%)
Jan 10, 2019 2.194 2.573 2.184 2.533 3,793,651 +0.35(+15.98%)
Jan 09, 2019 1.945 2.244 1.925 2.184 1,787,831 +0.27(+14.06%)
Jan 08, 2019 1.895 1.965 1.885 1.915 1,067,407 +0.04(+2.13%)
Jan 07, 2019 1.626 2.004 1.626 1.875 2,277,550 +0.27(+16.77%)
Jan 04, 2019 1.596 1.645 1.586 1.606 1,036,937 +0.03(+1.90%)
Jan 03, 2019 1.665 1.687 1.566 1.576 1,192,773 -0.08(-4.82%)
Jan 02, 2019 1.556 1.665 1.496 1.655 1,239,783 +0.07(+4.40%)
Dec 31, 2018 1.715 1.735 1.536 1.586 1,706,470 -0.07(-4.22%)
Dec 28, 2018 1.626 1.825 1.606 1.655 2,908,059 +0.07(+4.40%)
Dec 27, 2018 1.626 1.695 1.486 1.586 1,300,569 -0.05(-3.05%)
Dec 26, 2018 1.616 1.645 1.546 1.636 1,029,122 -0.01(-0.61%)
Dec 24, 2018 1.466 1.675 1.466 1.645 1,357,615 +0.18(+12.24%)
Dec 21, 2018 1.546 1.586 1.466 1.466 903,472 -0.09(-5.77%)
Dec 20, 2018 1.655 1.695 1.496 1.556 1,713,648 -0.11(-6.59%)
Dec 19, 2018 1.725 1.785 1.655 1.665 1,509,811 -0.06(-3.47%)
Dec 18, 2018 1.785 1.805 1.685 1.725 1,381,728 -0.03(-1.70%)
Dec 17, 2018 1.805 1.895 1.755 1.755 1,006,277 -0.09(-4.87%)
Dec 14, 2018 1.855 1.895 1.765 1.845 2,654,364 -0.03(-1.60%)
Dec 13, 2018 1.995 2.044 1.855 1.875 1,499,810 -0.11(-5.53%)
Dec 12, 2018 2.104 2.174 1.980 1.985 1,212,728 -0.09(-4.33%)
Dec 11, 2018 2.014 2.074 1.975 2.074 1,151,918 +0.11(+5.58%)
Dec 10, 2018 1.995 2.044 1.895 1.965 1,600,285 -0.04(-1.99%)
Dec 07, 2018 2.224 2.234 1.995 2.005 1,569,495 -0.07(-3.37%)
Dec 06, 2018 2.094 2.114 1.995 2.074 2,745,410 -0.09(-4.15%)
Dec 04, 2018 2.254 2.294 2.164 2.164 1,730,335 -0.08(-3.56%)
Dec 03, 2018 2.284 2.334 2.224 2.244 2,315,928 +0.04(+1.81%)
Nov 30, 2018 2.274 2.334 2.174 2.204 2,812,698 -0.06(-2.64%)
Nov 29, 2018 2.274 2.433 2.204 2.264 5,936,123 +0.01(+0.44%)
Nov 28, 2018 1.965 2.473 1.935 2.254 18,118,368 +0.46(+25.56%)
Nov 27, 2018 2.593 2.613 1.765 1.795 33,415,566 -2.96(-62.26%)
Nov 26, 2018 4.757 5.016 4.687 4.757 1,766,844 +0.05(+1.06%)
Nov 23, 2018 4.976 4.976 4.607 4.707 457,452 -0.32(-6.44%)
Nov 21, 2018 5.031 5.031 5.031 0 +0.09(+1.82%)
Nov 20, 2018 4.966 5.006 4.498 4.941 1,328,266 -0.14(-2.84%)
Nov 19, 2018 5.305 5.435 4.996 5.086 1,131,804 -0.26(-4.85%)
Nov 16, 2018 5.455 5.545 5.156 5.345 1,411,463 -0.16(-2.90%)
Nov 15, 2018 5.335 5.535 5.156 5.505 1,774,749 +0.04(+0.82%)
Nov 14, 2018 6.632 6.821 5.385 5.460 1,284,914 -1.16(-17.55%)
Nov 13, 2018 6.552 6.851 6.552 6.622 783,548 +0.07(+1.07%)
Nov 12, 2018 6.562 6.592 6.373 6.552 323,749 -0.01(-0.15%)
Nov 09, 2018 6.642 6.642 6.452 6.562 311,151 -0.12(-1.79%)
Nov 08, 2018 6.742 6.841 6.640 6.682 342,885 -0.13(-1.90%)
Nov 07, 2018 6.722 6.841 6.542 6.811 315,824 +0.15(+2.25%)
Nov 06, 2018 6.672 6.742 6.552 6.662 354,198 -0.05(-0.74%)
Nov 05, 2018 6.672 6.791 6.602 6.712 410,337 +0.03(+0.45%)
Nov 02, 2018 6.702 6.761 6.552 6.682 475,300 +0.05(+0.75%)
Nov 01, 2018 6.163 6.732 6.153 6.632 1,055,121 +0.56(+9.20%)
Oct 31, 2018 6.013 6.213 5.994 6.073 470,177 +0.11(+1.84%)
Oct 30, 2018 5.944 6.203 5.865 5.964 586,835 -0.01(-0.17%)
Oct 29, 2018 6.133 6.253 5.864 5.974 910,084 -0.07(-1.15%)
Oct 26, 2018 5.944 6.193 5.854 6.043 471,390 -0.04(-0.66%)
Oct 25, 2018 5.914 6.173 5.814 6.083 584,651 +0.32(+5.63%)
Oct 24, 2018 6.382 6.407 5.754 5.759 824,900 -0.65(-10.19%)
Oct 23, 2018 6.472 6.512 6.243 6.412 599,554 -0.18(-2.72%)
Oct 22, 2018 6.632 6.632 6.492 6.592 440,523 -0.01(-0.15%)
Oct 19, 2018 6.692 6.771 6.542 6.602 411,225 -0.05(-0.75%)
Oct 18, 2018 6.881 6.951 6.622 6.652 608,158 -0.31(-4.44%)
Oct 17, 2018 7.061 7.081 6.861 6.961 675,341 -0.11(-1.55%)
Oct 16, 2018 6.891 7.091 6.891 7.071 485,039 +0.22(+3.20%)
Oct 15, 2018 6.592 6.931 6.592 6.851 616,121 +0.24(+3.62%)
Oct 12, 2018 6.921 6.921 6.602 6.612 587,808 -0.19(-2.79%)
Oct 11, 2018 6.562 6.991 6.387 6.801 1,262,626 +0.24(+3.65%)
Oct 10, 2018 7.061 7.110 6.552 6.562 1,527,659 -0.57(-7.97%)
Oct 09, 2018 7.420 7.489 7.110 7.130 837,468 -0.29(-3.90%)
Oct 08, 2018 7.589 7.589 7.350 7.420 778,457 -0.22(-2.87%)
Oct 05, 2018 7.749 7.809 7.539 7.639 516,112 -0.11(-1.42%)
Oct 04, 2018 7.898 7.998 7.729 7.749 458,430 -0.19(-2.39%)
Oct 03, 2018 8.008 8.093 7.898 7.938 456,239 -0.06(-0.75%)
Oct 02, 2018 8.048 8.237 7.968 7.998 428,945 -0.06(-0.74%)
Oct 01, 2018 8.168 8.178 8.018 8.058 411,103 -0.09(-1.10%)
Sep 28, 2018 7.978 8.297 7.933 8.148 631,728 +0.11(+1.36%)
Sep 27, 2018 8.158 8.158 7.988 8.038 329,454 -0.11(-1.35%)
Sep 26, 2018 8.197 8.272 8.048 8.148 373,493 -0.08(-0.97%)
Sep 25, 2018 8.427 8.467 8.143 8.227 588,030 -0.17(-2.02%)
Sep 24, 2018 8.407 8.497 8.287 8.397 993,358 -0.03(-0.35%)
Sep 21, 2018 8.377 8.566 8.178 8.427 1,471,126 +0.13(+1.56%)
Sep 20, 2018 8.078 8.297 7.958 8.297 898,189 +0.32(+4.00%)
Sep 19, 2018 7.938 8.098 7.938 7.978 492,398 +0.01(+0.13%)
Sep 18, 2018 8.028 8.048 7.888 7.968 423,142 -0.02(-0.25%)
Sep 17, 2018 7.978 8.148 7.973 7.988 446,438 +0.01(+0.12%)
Sep 14, 2018 7.908 7.998 7.799 7.978 461,162 +0.06(+0.76%)
Sep 13, 2018 8.068 8.138 7.903 7.918 431,375 -0.10(-1.24%)
Sep 12, 2018 7.809 8.033 7.779 8.018 572,559 +0.22(+2.81%)
Sep 11, 2018 7.928 7.948 7.739 7.799 455,882 -0.19(-2.37%)
Sep 10, 2018 8.028 8.133 7.968 7.988 405,313 -0.02(-0.25%)
Sep 07, 2018 7.918 8.018 7.848 8.008 1,205,198 +0.08(+1.01%)
Sep 06, 2018 7.988 8.078 7.918 7.928 679,723 -0.06(-0.75%)
Sep 05, 2018 7.988 8.048 7.918 7.988 661,441 +0.00(+0.00%)
Sep 04, 2018 8.217 8.217 7.958 7.988 601,365 -0.21(-2.55%)
Aug 31, 2018 8.197 8.197 8.197 0 +0.06(+0.73%)
Aug 30, 2018 8.415 8.447 8.108 8.138 552,582 -0.31(-3.63%)
Aug 29, 2018 8.435 8.504 8.405 8.445 659,357 +0.01(+0.12%)
Aug 28, 2018 8.435 8.554 8.287 8.435 958,223 +0.06(+0.71%)
Aug 27, 2018 8.168 8.514 8.168 8.376 1,100,901 +0.26(+3.17%)
Aug 24, 2018 8.029 8.138 7.980 8.118 963,297 +0.16(+1.99%)
Aug 23, 2018 7.673 8.054 7.673 7.960 980,865 +0.24(+3.08%)
Aug 22, 2018 7.742 7.900 7.425 7.722 1,787,413 -0.31(-3.82%)
Aug 21, 2018 8.108 8.207 7.841 8.029 1,663,809 +0.08(+1.00%)
Aug 20, 2018 8.029 8.118 7.643 7.950 1,493,457 +0.03(+0.37%)
Aug 17, 2018 7.257 8.014 7.099 7.920 2,420,011 +0.78(+10.96%)
Aug 16, 2018 7.960 8.168 7.089 7.138 6,822,944 +0.38(+5.56%)
Aug 15, 2018 6.950 6.980 6.683 6.762 502,614 -0.22(-3.12%)
Aug 14, 2018 6.920 7.059 6.891 6.980 469,456 +0.10(+1.44%)
Aug 13, 2018 7.267 7.299 6.881 6.881 514,291 -0.40(-5.44%)
Aug 10, 2018 7.376 7.376 7.227 7.277 289,787 -0.17(-2.26%)
Aug 09, 2018 7.455 7.534 7.376 7.445 397,033 -0.03(-0.40%)
Aug 08, 2018 7.702 7.702 7.475 7.475 343,338 -0.23(-2.96%)
Aug 07, 2018 7.722 7.891 7.693 7.702 464,110 +0.03(+0.39%)
Aug 06, 2018 7.613 7.712 7.554 7.673 519,246 +0.04(+0.52%)
Aug 03, 2018 7.465 7.801 7.465 7.633 886,431 +0.18(+2.39%)
Aug 02, 2018 7.574 7.633 7.336 7.455 604,456 -0.19(-2.46%)
Aug 01, 2018 8.069 8.098 7.643 7.643 856,896 -0.43(-5.28%)
Jul 31, 2018 8.019 8.148 7.970 8.069 478,490 +0.06(+0.74%)
Jul 30, 2018 8.019 8.158 8.000 8.009 427,135 +0.01(+0.12%)
Jul 27, 2018 8.049 8.118 7.945 8.000 353,724 -0.06(-0.74%)
Jul 26, 2018 7.920 8.128 7.831 8.059 389,225 +0.13(+1.62%)
Jul 25, 2018 7.980 8.158 7.905 7.930 742,084 -0.09(-1.11%)
Jul 24, 2018 8.098 8.178 7.970 8.019 638,053 +0.11(+1.38%)
Jul 23, 2018 7.930 8.009 7.831 7.910 1,007,233 +0.01(+0.13%)
Jul 20, 2018 7.920 7.980 7.881 7.900 639,671 -0.04(-0.50%)
Jul 19, 2018 8.098 8.158 7.910 7.940 1,006,568 -0.16(-1.96%)
Jul 18, 2018 7.960 8.217 7.900 8.098 606,373 +0.12(+1.49%)
Jul 17, 2018 8.029 8.098 7.935 7.980 1,058,035 -0.05(-0.62%)
Jul 16, 2018 7.940 8.534 7.940 8.029 1,953,599 +0.13(+1.63%)
Jul 13, 2018 8.118 8.252 7.772 7.900 1,592,757 -0.29(-3.51%)
Jul 12, 2018 8.356 8.366 8.138 8.188 517,305 -0.11(-1.31%)
Jul 11, 2018 8.306 8.376 8.217 8.297 709,941 -0.12(-1.41%)
Jul 10, 2018 8.217 8.445 8.098 8.415 555,043 +0.20(+2.41%)
Jul 09, 2018 8.138 8.410 8.108 8.217 703,022 +0.17(+2.09%)
Jul 06, 2018 8.049 8.118 7.970 8.049 1,081,027 -0.03(-0.37%)
Jul 05, 2018 8.019 8.217 7.920 8.079 1,301,450 +0.11(+1.37%)
Jul 03, 2018 7.970 7.970 7.970 0 -0.20(-2.42%)
Jul 02, 2018 8.405 8.534 8.089 8.168 937,880 -0.32(-3.73%)
Jun 29, 2018 8.376 8.574 8.297 8.485 523,685 +0.01(+0.12%)
Jun 28, 2018 8.663 8.702 8.415 8.475 659,117 -0.19(-2.17%)
Jun 27, 2018 8.811 8.900 8.663 8.663 420,229 -0.18(-2.02%)
Jun 26, 2018 8.663 8.861 8.623 8.841 381,226 +0.22(+2.53%)
Jun 25, 2018 8.900 8.930 8.564 8.623 606,678 -0.39(-4.29%)
Jun 22, 2018 9.059 9.148 8.990 9.009 530,605 +0.05(+0.55%)
Jun 21, 2018 8.990 9.059 8.811 8.960 463,282 -0.07(-0.77%)
Jun 20, 2018 8.970 9.098 8.940 9.029 284,018 +0.04(+0.44%)
Jun 19, 2018 9.019 9.019 8.752 8.990 706,582 -0.08(-0.87%)
Jun 18, 2018 8.871 9.128 8.663 9.069 1,228,444 +0.16(+1.78%)
Jun 15, 2018 9.247 8.905 8.910 1,690,007 -0.34(-3.64%)
Jun 14, 2018 9.603 9.623 9.128 9.247 1,210,020 -0.36(-3.71%)
Jun 13, 2018 9.930 10.01 9.494 9.603 1,159,986 -0.30(-3.00%)
Jun 12, 2018 10.15 10.21 9.791 9.900 1,820,494 -0.20(-1.96%)
Jun 11, 2018 10.50 10.50 10.07 10.10 954,356 -0.46(-4.32%)
Jun 08, 2018 10.23 10.69 10.22 10.55 1,690,245 +0.30(+2.90%)
Jun 07, 2018 10.14 10.37 10.01 10.26 605,178 +0.12(+1.17%)
Jun 06, 2018 10.15 10.30 10.11 10.14 1,289,712 -0.01(-0.10%)
Jun 05, 2018 10.19 10.27 10.10 10.15 568,306 -0.05(-0.48%)
Jun 04, 2018 10.34 10.34 10.16 10.20 721,868 -0.04(-0.38%)
Jun 01, 2018 10.13 10.33 10.06 10.24 811,553 +0.17(+1.66%)
May 31, 2018 10.32 10.42 10.04 10.07 850,594 -0.21(-2.01%)
May 30, 2018 10.30 10.38 10.18 10.28 1,027,056 +0.07(+0.68%)
May 29, 2018 10.18 10.43 10.06 10.21 736,966 +0.03(+0.29%)
May 25, 2018 10.18 10.18 10.18 0 -0.21(-1.99%)
May 24, 2018 10.60 10.71 10.33 10.38 1,158,096 -0.34(-3.21%)
May 23, 2018 11.42 11.49 10.49 10.73 2,223,099 -0.92(-7.86%)
May 22, 2018 12.79 12.80 11.57 11.64 2,503,870 +0.47(+4.23%)
May 21, 2018 10.83 11.40 10.83 11.17 995,086 +0.36(+3.37%)
May 18, 2018 10.53 10.92 10.52 10.81 1,077,545 +0.29(+2.71%)
May 17, 2018 11.01 11.10 10.45 10.52 797,311 -0.54(-4.89%)
May 16, 2018 10.86 11.07 10.81 11.06 542,338 +0.18(+1.63%)
May 15, 2018 10.83 10.91 10.63 10.89 486,764 -0.01(-0.09%)
May 14, 2018 10.98 11.06 10.76 10.90 685,376 -0.12(-1.07%)
May 11, 2018 11.04 11.10 10.90 11.01 626,153 -0.02(-0.18%)
May 10, 2018 11.13 11.13 11.01 11.03 461,212 -0.09(-0.80%)
May 09, 2018 11.11 11.12 10.85 11.12 846,513 +0.07(+0.62%)
May 08, 2018 11.36 11.42 10.84 11.05 761,276 -0.31(-2.69%)
May 07, 2018 11.48 11.49 11.29 11.36 342,804 -0.15(-1.28%)
May 04, 2018 11.32 11.58 11.32 11.51 414,852 +0.21(+1.83%)
May 03, 2018 11.22 11.32 11.05 11.30 581,064 +0.12(+1.06%)
May 02, 2018 11.17 11.36 11.09 11.18 300,775 +0.04(+0.35%)
May 01, 2018 11.06 11.18 10.88 11.14 422,246 +0.02(+0.18%)
Apr 30, 2018 11.07 11.31 11.03 11.12 606,716 +0.10(+0.89%)
Apr 27, 2018 10.99 11.08 10.79 11.02 420,413 +0.00(+0.00%)
Apr 26, 2018 11.08 11.13 11.01 11.02 353,227 -0.03(-0.27%)
Apr 25, 2018 10.87 11.22 10.71 11.05 542,512 +0.21(+1.90%)
Apr 24, 2018 10.93 11.06 10.71 10.85 385,138 +0.00(+0.00%)
Apr 23, 2018 10.93 10.95 10.77 10.85 704,574 -0.07(-0.63%)
Apr 20, 2018 10.87 10.99 10.73 10.92 1,224,969 +0.04(+0.36%)
Apr 19, 2018 10.95 11.03 10.80 10.88 560,369 -0.14(-1.25%)
Apr 18, 2018 11.16 11.27 11.00 11.01 668,126 -0.15(-1.32%)
Apr 17, 2018 11.13 11.26 11.11 11.16 782,217 +0.08(+0.71%)
Apr 16, 2018 11.16 11.28 10.97 11.08 544,592 -0.04(-0.35%)
Apr 13, 2018 10.89 11.24 10.89 11.12 686,204 +0.31(+2.82%)
Apr 12, 2018 10.83 10.93 10.57 10.82 660,688 +0.09(+0.83%)
Apr 11, 2018 10.66 10.78 10.56 10.73 704,603 +0.06(+0.55%)
Apr 10, 2018 10.18 10.69 10.18 10.67 790,983 +0.61(+6.07%)
Apr 09, 2018 10.23 10.35 10.02 10.06 602,499 -0.06(-0.58%)
Apr 06, 2018 10.41 10.47 9.990 10.12 345,642 -0.39(-3.75%)
Apr 05, 2018 10.28 10.55 10.26 10.51 499,080 +0.31(+2.99%)
Apr 04, 2018 10.02 10.22 9.843 10.21 392,220 +0.08(+0.78%)
Apr 03, 2018 10.23 10.32 9.912 10.13 594,630 +0.00(+0.00%)
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.