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

Genco Shipping & Trading Ltd (NY: GNK )

21.64 -0.49 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Apr 02, 2018 9.946 10.34 9.777 10.28 182,182 +0.25(+2.46%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.27(+2.75%)
Mar 28, 2018 10.42 10.45 9.657 9.770 328,353 -0.73(-6.99%)
Mar 27, 2018 10.53 10.91 10.43 10.50 166,534 -0.08(-0.80%)
Mar 26, 2018 10.53 10.65 10.37 10.59 198,264 +0.23(+2.25%)
Mar 23, 2018 10.76 10.94 10.33 10.36 306,109 -0.36(-3.36%)
Mar 22, 2018 10.88 11.09 10.67 10.72 181,046 -0.23(-2.13%)
Mar 21, 2018 10.65 11.18 10.65 10.95 185,572 +0.30(+2.78%)
Mar 20, 2018 10.86 10.94 10.59 10.65 125,882 -0.19(-1.76%)
Mar 19, 2018 10.85 10.89 10.53 10.84 134,842 +0.01(+0.07%)
Mar 16, 2018 10.79 11.08 10.60 10.84 259,628 +0.09(+0.85%)
Mar 15, 2018 11.15 11.22 10.64 10.74 181,304 -0.40(-3.61%)
Mar 14, 2018 10.95 11.34 10.76 11.15 378,699 +0.23(+2.07%)
Mar 13, 2018 11.25 11.50 10.76 10.92 494,518 -0.23(-2.03%)
Mar 12, 2018 10.91 11.29 10.70 11.15 583,345 +0.71(+6.76%)
Mar 09, 2018 10.53 10.68 10.24 10.44 143,146 +0.02(+0.20%)
Mar 08, 2018 10.22 10.47 10.15 10.42 74,651 +0.20(+2.00%)
Mar 07, 2018 10.18 10.21 92,689 -0.35(-3.28%)
Mar 06, 2018 10.52 10.72 10.38 10.56 165,083 +0.08(+0.74%)
Mar 05, 2018 10.09 10.61 10.08 10.48 267,072 +0.37(+3.63%)
Mar 02, 2018 9.805 10.16 9.706 10.12 115,147 +0.25(+2.50%)
Mar 01, 2018 9.713 10.24 9.431 9.868 232,708 +0.16(+1.60%)
Feb 28, 2018 9.770 10.43 9.699 9.713 211,032 +0.05(+0.51%)
Feb 27, 2018 9.678 9.791 9.628 9.664 106,206 -0.04(-0.44%)
Feb 26, 2018 9.579 9.720 9.217 9.706 53,803 +0.19(+2.00%)
Feb 23, 2018 9.770 9.812 9.403 9.515 46,486 -0.18(-1.82%)
Feb 22, 2018 9.657 9.854 9.657 9.692 43,038 +0.06(+0.59%)
Feb 21, 2018 9.798 9.854 9.551 9.635 55,071 -0.13(-1.30%)
Feb 20, 2018 9.459 9.939 9.459 9.763 86,752 +0.25(+2.67%)
Feb 16, 2018 9.508 9.508 9.508 0 +0.10(+1.05%)
Feb 15, 2018 9.268 9.437 9.071 9.410 87,113 +0.26(+2.85%)
Feb 14, 2018 9.035 9.254 8.923 9.148 57,312 +0.06(+0.70%)
Feb 13, 2018 9.000 9.177 8.894 9.085 87,277 +0.00(+0.00%)
Feb 12, 2018 8.894 9.311 8.880 9.085 128,983 +0.30(+3.46%)
Feb 09, 2018 8.746 8.859 8.527 8.781 239,578 +0.16(+1.80%)
Feb 08, 2018 8.795 8.930 8.605 8.626 95,220 -0.20(-2.24%)
Feb 07, 2018 8.887 8.887 8.598 8.824 83,935 -0.04(-0.48%)
Feb 06, 2018 8.224 9.035 8.224 8.866 105,247 +0.22(+2.51%)
Feb 05, 2018 8.753 9.120 8.577 8.649 89,073 -0.24(-2.68%)
Feb 02, 2018 9.035 9.085 8.781 8.887 94,435 -0.28(-3.00%)
Feb 01, 2018 9.113 9.332 8.859 9.163 100,673 -0.02(-0.23%)
Jan 31, 2018 9.106 9.444 8.993 9.184 159,254 +0.14(+1.56%)
Jan 30, 2018 9.558 9.558 8.901 9.043 240,403 -0.63(-6.50%)
Jan 29, 2018 10.02 10.07 9.572 9.671 136,514 -0.37(-3.72%)
Jan 26, 2018 10.09 10.09 9.847 10.04 96,981 +0.04(+0.42%)
Jan 25, 2018 9.960 10.18 9.819 10.00 131,160 +0.15(+1.50%)
Jan 24, 2018 10.03 10.33 9.720 9.854 97,031 -0.10(-0.99%)
Jan 23, 2018 10.20 10.23 9.826 9.953 116,453 -0.27(-2.62%)
Jan 22, 2018 9.777 10.31 9.706 10.22 83,002 +0.44(+4.55%)
Jan 19, 2018 9.671 9.876 9.466 9.777 74,767 +0.08(+0.80%)
Jan 18, 2018 9.911 10.19 9.628 9.699 128,088 -0.19(-1.93%)
Jan 17, 2018 9.925 9.981 9.487 9.890 193,223 +0.03(+0.29%)
Jan 16, 2018 10.26 10.54 9.713 9.861 544,042 -0.20(-2.03%)
Jan 12, 2018 10.07 10.07 10.07 0 +0.80(+8.69%)
Jan 11, 2018 9.318 9.487 9.244 9.261 99,021 -0.12(-1.28%)
Jan 10, 2018 9.473 9.556 9.318 9.381 113,054 -0.12(-1.26%)
Jan 09, 2018 9.650 9.713 9.459 9.501 89,073 -0.11(-1.10%)
Jan 08, 2018 9.854 9.861 9.516 9.607 81,224 -0.18(-1.87%)
Jan 05, 2018 9.960 10.08 9.763 9.791 100,329 -0.10(-1.00%)
Jan 04, 2018 9.537 10.12 9.459 9.890 170,955 +0.37(+3.93%)
Jan 03, 2018 9.388 9.748 9.388 9.515 91,667 +0.15(+1.58%)
Jan 02, 2018 9.410 9.413 9.148 9.367 107,498 -0.04(-0.38%)
Dec 29, 2017 9.403 9.403 9.403 0 -0.17(-1.77%)
Dec 28, 2017 9.579 9.586 9.360 9.572 43,278 +0.01(+0.15%)
Dec 27, 2017 9.445 9.798 9.406 9.558 107,888 +0.13(+1.42%)
Dec 26, 2017 9.360 9.497 9.148 9.424 217,382 +0.04(+0.38%)
Dec 22, 2017 9.643 9.685 9.354 9.388 57,509 -0.23(-2.42%)
Dec 21, 2017 9.240 9.826 9.198 9.621 263,232 +0.44(+4.85%)
Dec 20, 2017 9.163 9.381 9.014 9.177 76,025 +0.02(+0.23%)
Dec 19, 2017 9.339 9.579 9.085 9.155 107,782 -0.13(-1.37%)
Dec 18, 2017 9.403 9.459 9.163 9.283 174,375 +0.19(+2.10%)
Dec 15, 2017 8.993 9.374 8.901 9.092 174,328 +0.14(+1.58%)
Dec 14, 2017 9.064 9.290 8.887 8.951 124,841 -0.15(-1.63%)
Dec 13, 2017 9.466 9.530 8.951 9.099 208,599 -0.44(-4.59%)
Dec 12, 2017 8.450 9.693 8.424 9.537 1,013,220 +1.06(+12.49%)
Dec 11, 2017 8.231 8.555 8.231 8.478 185,196 +0.32(+3.89%)
Dec 08, 2017 8.174 8.217 8.000 8.160 113,000 +0.00(+0.00%)
Dec 07, 2017 8.132 8.308 7.878 101,534 +0.00(+0.00%)
Dec 06, 2017 8.153 8.337 8.019 8.153 127,903 +0.00(+0.00%)
Dec 05, 2017 8.563 8.619 8.040 8.153 146,070 -0.37(-4.39%)
Dec 04, 2017 8.464 8.471 8.276 8.527 119,771 +0.21(+2.55%)
Dec 01, 2017 8.231 8.372 7.941 8.315 104,722 +0.29(+3.61%)
Nov 30, 2017 8.308 8.400 7.998 8.026 239,381 -0.23(-2.82%)
Nov 29, 2017 8.104 8.407 8.090 8.259 99,268 +0.25(+3.08%)
Nov 28, 2017 7.920 8.104 7.864 8.012 53,208 +0.16(+2.07%)
Nov 27, 2017 8.061 8.104 7.814 7.850 30,345 -0.19(-2.37%)
Nov 24, 2017 7.927 8.090 7.927 8.040 25,486 +0.08(+1.06%)
Nov 22, 2017 7.970 8.033 7.864 7.955 26,832 +0.02(+0.27%)
Nov 21, 2017 8.252 8.382 7.878 7.934 103,588 -0.23(-2.77%)
Nov 20, 2017 7.955 8.241 7.518 8.160 225,538 +0.64(+8.44%)
Nov 17, 2017 7.144 7.645 7.144 7.525 91,319 +0.36(+5.02%)
Nov 16, 2017 7.405 7.525 7.024 7.165 220,611 -0.23(-3.15%)
Nov 15, 2017 7.017 7.490 6.883 7.398 148,058 +0.35(+4.90%)
Nov 14, 2017 7.807 7.812 7.017 7.052 217,285 -0.76(-9.76%)
Nov 13, 2017 7.892 7.924 7.800 7.814 59,130 -0.09(-1.16%)
Nov 10, 2017 7.899 8.083 7.695 7.906 36,305 -0.08(-0.97%)
Nov 09, 2017 7.800 8.054 7.737 7.984 108,657 +0.16(+1.98%)
Nov 08, 2017 8.054 8.054 7.779 7.828 95,158 -0.20(-2.55%)
Nov 07, 2017 8.506 8.506 7.998 8.033 115,060 -0.33(-3.97%)
Nov 06, 2017 8.188 8.524 8.188 8.365 114,165 +0.23(+2.78%)
Nov 03, 2017 8.231 8.308 8.026 8.139 99,980 -0.03(-0.35%)
Nov 02, 2017 8.068 8.322 7.996 8.167 105,902 -0.32(-3.74%)
Nov 01, 2017 8.457 8.555 8.178 8.485 115,767 +0.01(+0.08%)
Oct 31, 2017 8.421 8.563 8.280 8.478 116,807 +0.04(+0.42%)
Oct 30, 2017 8.506 8.589 8.344 8.443 66,001 -0.04(-0.50%)
Oct 27, 2017 8.506 8.612 8.273 8.485 118,011 -0.03(-0.33%)
Oct 26, 2017 8.308 8.774 8.308 8.513 84,969 +0.06(+0.67%)
Oct 25, 2017 8.711 8.711 7.945 8.457 161,339 -0.39(-4.39%)
Oct 24, 2017 8.915 9.078 8.810 8.845 47,100 +0.00(+0.00%)
Oct 23, 2017 9.134 9.403 8.838 8.845 99,540 -0.34(-3.69%)
Oct 20, 2017 9.000 9.424 8.704 9.184 165,687 +0.30(+3.34%)
Oct 19, 2017 8.894 8.937 8.640 8.887 53,359 -0.11(-1.18%)
Oct 18, 2017 8.810 9.099 8.781 8.993 80,814 +0.24(+2.74%)
Oct 17, 2017 8.824 9.000 8.612 8.753 55,897 +0.02(+0.24%)
Oct 16, 2017 8.640 9.105 8.640 8.732 82,776 +0.16(+1.89%)
Oct 13, 2017 8.450 8.591 8.421 8.570 48,208 +0.25(+2.97%)
Oct 12, 2017 8.393 8.582 8.294 8.323 42,297 -0.11(-1.26%)
Oct 11, 2017 8.647 8.647 8.372 8.428 22,649 -0.11(-1.24%)
Oct 10, 2017 8.231 8.704 8.167 8.534 120,292 +0.44(+5.41%)
Oct 09, 2017 8.471 8.488 8.068 8.097 100,130 -0.40(-4.73%)
Oct 06, 2017 8.471 8.619 8.400 8.499 127,583 -0.11(-1.31%)
Oct 05, 2017 8.379 8.619 8.351 8.612 46,944 +0.24(+2.87%)
Oct 04, 2017 8.344 8.633 8.262 8.372 45,564 -0.04(-0.50%)
Oct 03, 2017 8.111 8.471 8.090 8.414 114,390 +0.27(+3.29%)
Oct 02, 2017 8.146 8.287 7.906 8.146 67,070 -0.04(-0.43%)
Sep 29, 2017 8.280 8.386 8.132 8.181 25,007 -0.12(-1.45%)
Sep 28, 2017 8.577 8.687 8.175 8.301 65,495 -0.30(-3.45%)
Sep 27, 2017 8.323 8.668 8.301 8.598 59,243 +0.32(+3.84%)
Sep 26, 2017 8.167 8.365 8.111 8.280 93,663 +0.06(+0.77%)
Sep 25, 2017 8.803 8.831 8.090 8.217 172,714 -0.65(-7.32%)
Sep 22, 2017 8.923 9.282 8.690 8.866 121,796 -0.08(-0.87%)
Sep 21, 2017 9.353 9.466 8.852 8.944 94,574 -0.38(-4.09%)
Sep 20, 2017 9.529 9.692 9.275 9.325 75,145 +0.01(+0.08%)
Sep 19, 2017 9.395 9.424 9.127 9.318 26,128 -0.01(-0.08%)
Sep 18, 2017 9.177 9.494 9.057 9.325 41,649 +0.17(+1.85%)
Sep 15, 2017 9.099 9.191 8.951 9.155 100,086 +0.08(+0.86%)
Sep 14, 2017 9.050 9.177 8.965 9.078 54,958 +0.01(+0.08%)
Sep 13, 2017 9.318 9.346 8.937 9.071 66,556 -0.32(-3.46%)
Sep 12, 2017 9.883 9.883 9.445 9.395 82,837 -0.44(-4.45%)
Sep 11, 2017 9.600 9.981 9.600 9.833 70,027 +0.17(+1.75%)
Sep 08, 2017 9.784 9.904 9.468 9.664 67,688 -0.12(-1.23%)
Sep 07, 2017 9.918 10.02 9.647 9.784 62,606 -0.01(-0.07%)
Sep 06, 2017 9.755 9.964 9.706 9.791 85,489 +0.23(+2.36%)
Sep 05, 2017 10.03 10.09 9.388 9.565 130,040 -0.32(-3.21%)
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.