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

Genco Shipping & Trading Ltd (NY: GNK )

23.18 +0.15 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 11.97 11.97 11.47 11.50 134,650 -0.48(-4.02%)
Apr 27, 2018 11.87 12.06 11.84 11.98 132,204 +0.13(+1.09%)
Apr 26, 2018 11.82 12.08 11.72 11.85 121,700 +0.04(+0.30%)
Apr 25, 2018 11.70 11.88 11.50 11.82 103,179 +0.12(+0.98%)
Apr 24, 2018 12.08 12.40 11.60 11.70 187,353 -0.33(-2.75%)
Apr 23, 2018 12.10 12.10 11.57 12.03 164,877 +0.00(+0.00%)
Apr 20, 2018 12.01 12.22 11.94 12.03 250,083 -0.06(-0.53%)
Apr 19, 2018 11.94 12.21 11.92 12.10 252,635 +0.05(+0.42%)
Apr 18, 2018 11.39 12.21 11.39 12.05 304,653 +0.65(+5.67%)
Apr 17, 2018 11.34 11.49 11.32 11.40 216,060 +0.04(+0.38%)
Apr 16, 2018 11.31 11.40 11.07 11.36 264,431 +0.22(+1.93%)
Apr 13, 2018 11.06 11.15 11.00 11.14 176,852 +0.17(+1.51%)
Apr 12, 2018 10.68 11.03 10.68 10.98 272,888 +0.36(+3.38%)
Apr 11, 2018 10.44 10.86 10.44 10.62 236,037 +0.06(+0.54%)
Apr 10, 2018 10.24 10.71 10.24 10.56 206,244 +0.41(+4.04%)
Apr 09, 2018 10.31 10.44 10.11 10.15 127,698 -0.15(-1.47%)
Apr 06, 2018 10.52 10.70 10.18 10.30 103,458 -0.30(-2.85%)
Apr 05, 2018 10.23 10.78 10.17 10.60 182,943 +0.34(+3.36%)
Apr 04, 2018 10.06 10.32 9.848 10.26 200,638 -0.06(-0.63%)
Apr 03, 2018 10.47 10.56 10.13 10.32 118,976 -0.15(-1.44%)
Apr 02, 2018 10.13 10.53 9.956 10.47 178,898 +0.25(+2.46%)
Mar 29, 2018 10.22 10.22 10.22 0 +0.27(+2.75%)
Mar 28, 2018 10.61 10.65 9.834 9.949 322,435 -0.75(-6.99%)
Mar 27, 2018 10.73 11.11 10.62 10.70 163,532 -0.09(-0.80%)
Mar 26, 2018 10.73 10.85 10.56 10.78 194,690 +0.24(+2.25%)
Mar 23, 2018 10.96 11.14 10.52 10.55 300,591 -0.37(-3.36%)
Mar 22, 2018 11.08 11.29 10.87 10.91 177,782 -0.24(-2.13%)
Mar 21, 2018 10.85 11.39 10.85 11.15 182,227 +0.30(+2.78%)
Mar 20, 2018 11.06 11.14 10.78 10.85 123,613 -0.19(-1.76%)
Mar 19, 2018 11.05 11.09 10.73 11.04 132,411 +0.01(+0.07%)
Mar 16, 2018 10.99 11.28 10.79 11.03 254,948 +0.09(+0.85%)
Mar 15, 2018 11.36 11.43 10.84 10.94 178,035 -0.41(-3.61%)
Mar 14, 2018 11.15 11.55 10.96 11.35 371,873 +0.23(+2.07%)
Mar 13, 2018 11.46 11.71 10.96 11.12 485,604 -0.23(-2.03%)
Mar 12, 2018 11.11 11.49 10.90 11.35 572,830 +0.72(+6.76%)
Mar 09, 2018 10.73 10.88 10.43 10.63 140,566 +0.02(+0.20%)
Mar 08, 2018 10.41 10.66 10.34 10.61 73,305 +0.21(+2.00%)
Mar 07, 2018 10.37 10.40 91,018 -0.35(-3.28%)
Mar 06, 2018 10.71 10.92 10.57 10.75 162,107 +0.08(+0.74%)
Mar 05, 2018 10.28 10.80 10.27 10.68 262,258 +0.37(+3.63%)
Mar 02, 2018 9.985 10.34 9.884 10.30 113,071 +0.25(+2.50%)
Mar 01, 2018 9.891 10.42 9.604 10.05 228,513 +0.16(+1.60%)
Feb 28, 2018 9.949 10.62 9.877 9.891 207,228 +0.05(+0.51%)
Feb 27, 2018 9.855 9.971 9.805 9.841 104,292 -0.04(-0.44%)
Feb 26, 2018 9.755 9.899 9.387 9.884 52,834 +0.19(+2.00%)
Feb 23, 2018 9.949 9.992 9.575 9.690 45,648 -0.18(-1.82%)
Feb 22, 2018 9.834 10.03 9.834 9.870 42,263 +0.06(+0.59%)
Feb 21, 2018 9.978 10.04 9.726 9.812 54,079 -0.13(-1.30%)
Feb 20, 2018 9.633 10.12 9.633 9.942 85,188 +0.26(+2.67%)
Feb 16, 2018 9.683 9.683 9.683 0 +0.10(+1.05%)
Feb 15, 2018 9.439 9.610 9.237 9.582 85,542 +0.27(+2.85%)
Feb 14, 2018 9.201 9.424 9.087 9.316 56,279 +0.06(+0.70%)
Feb 13, 2018 9.165 9.345 9.058 9.252 85,704 +0.00(+0.00%)
Feb 12, 2018 9.058 9.482 9.043 9.252 126,658 +0.31(+3.46%)
Feb 09, 2018 8.907 9.022 8.684 8.943 235,260 +0.16(+1.80%)
Feb 08, 2018 8.957 9.094 8.763 8.784 93,504 -0.20(-2.24%)
Feb 07, 2018 9.050 9.050 8.756 8.986 82,422 -0.04(-0.48%)
Feb 06, 2018 8.375 9.201 8.375 9.029 103,350 +0.22(+2.51%)
Feb 05, 2018 8.914 9.288 8.734 8.808 87,468 -0.24(-2.68%)
Feb 02, 2018 9.201 9.252 8.943 9.050 92,733 -0.28(-3.00%)
Feb 01, 2018 9.280 9.503 9.022 9.331 98,858 -0.02(-0.23%)
Jan 31, 2018 9.273 9.618 9.158 9.352 156,383 +0.14(+1.56%)
Jan 30, 2018 9.733 9.733 9.065 9.209 236,069 -0.64(-6.50%)
Jan 29, 2018 10.20 10.25 9.748 9.848 134,053 -0.38(-3.72%)
Jan 26, 2018 10.28 10.28 10.03 10.23 95,233 +0.04(+0.42%)
Jan 25, 2018 10.14 10.37 9.999 10.19 128,796 +0.15(+1.50%)
Jan 24, 2018 10.21 10.52 9.899 10.04 95,282 -0.10(-0.99%)
Jan 23, 2018 10.39 10.42 10.01 10.14 114,354 -0.27(-2.62%)
Jan 22, 2018 9.956 10.50 9.884 10.41 81,506 +0.45(+4.55%)
Jan 19, 2018 9.848 10.06 9.640 9.956 73,419 +0.08(+0.80%)
Jan 18, 2018 10.09 10.37 9.805 9.877 125,779 -0.19(-1.93%)
Jan 17, 2018 10.11 10.16 9.661 10.07 189,740 +0.03(+0.29%)
Jan 16, 2018 10.45 10.73 9.891 10.04 534,235 -0.21(-2.03%)
Jan 12, 2018 10.25 10.25 10.25 0 +0.82(+8.69%)
Jan 11, 2018 9.489 9.661 9.413 9.431 97,236 -0.12(-1.28%)
Jan 10, 2018 9.647 9.732 9.489 9.554 111,016 -0.12(-1.26%)
Jan 09, 2018 9.827 9.891 9.633 9.676 87,468 -0.11(-1.10%)
Jan 08, 2018 10.04 10.04 9.690 9.784 79,760 -0.19(-1.87%)
Jan 05, 2018 10.14 10.26 9.942 9.971 98,520 -0.10(-1.00%)
Jan 04, 2018 9.712 10.31 9.633 10.07 167,873 +0.38(+3.93%)
Jan 03, 2018 9.561 9.927 9.561 9.690 90,015 +0.15(+1.58%)
Jan 02, 2018 9.582 9.586 9.316 9.539 105,560 -0.04(-0.38%)
Dec 29, 2017 9.575 9.575 9.575 0 -0.17(-1.77%)
Dec 28, 2017 9.755 9.762 9.532 9.748 42,498 +0.01(+0.15%)
Dec 27, 2017 9.618 9.978 9.578 9.733 105,943 +0.14(+1.42%)
Dec 26, 2017 9.532 9.671 9.316 9.597 213,464 +0.04(+0.38%)
Dec 22, 2017 9.820 9.863 9.526 9.561 56,473 -0.24(-2.42%)
Dec 21, 2017 9.410 10.01 9.367 9.798 258,487 +0.45(+4.85%)
Dec 20, 2017 9.331 9.554 9.180 9.345 74,654 +0.02(+0.23%)
Dec 19, 2017 9.510 9.755 9.252 9.324 105,839 -0.13(-1.37%)
Dec 18, 2017 9.575 9.633 9.331 9.453 171,232 +0.19(+2.10%)
Dec 15, 2017 9.158 9.546 9.065 9.259 171,186 +0.14(+1.58%)
Dec 14, 2017 9.230 9.460 9.050 9.115 122,590 -0.15(-1.63%)
Dec 13, 2017 9.640 9.705 9.115 9.266 204,839 -0.45(-4.59%)
Dec 12, 2017 8.605 9.871 8.579 9.712 994,956 +1.08(+12.49%)
Dec 11, 2017 8.382 8.713 8.382 8.633 181,858 +0.32(+3.89%)
Dec 08, 2017 8.324 8.367 8.146 8.310 110,963 +0.00(+0.00%)
Dec 07, 2017 8.281 8.461 8.022 99,704 +0.00(+0.00%)
Dec 06, 2017 8.303 8.490 8.166 8.303 125,598 +0.00(+0.00%)
Dec 05, 2017 8.720 8.777 8.188 8.303 143,437 -0.38(-4.39%)
Dec 04, 2017 8.619 8.626 8.428 8.684 117,612 +0.22(+2.55%)
Dec 01, 2017 8.382 8.526 8.087 8.468 102,834 +0.29(+3.61%)
Nov 30, 2017 8.461 8.554 8.145 8.173 235,066 -0.24(-2.82%)
Nov 29, 2017 8.252 8.561 8.238 8.411 97,478 +0.25(+3.08%)
Nov 28, 2017 8.066 8.252 8.008 8.159 52,249 +0.17(+2.07%)
Nov 27, 2017 8.209 8.252 7.958 7.994 29,798 -0.19(-2.37%)
Nov 24, 2017 8.073 8.238 8.073 8.188 25,027 +0.09(+1.06%)
Nov 22, 2017 8.116 8.181 8.008 8.101 26,348 +0.02(+0.27%)
Nov 21, 2017 8.403 8.536 8.022 8.080 101,721 -0.23(-2.77%)
Nov 20, 2017 8.101 8.393 7.656 8.310 221,473 +0.65(+8.44%)
Nov 17, 2017 7.275 7.785 7.275 7.663 89,673 +0.37(+5.02%)
Nov 16, 2017 7.541 7.663 7.153 7.296 216,634 -0.24(-3.15%)
Nov 15, 2017 7.145 7.627 7.009 7.534 145,389 +0.35(+4.90%)
Nov 14, 2017 7.951 7.956 7.145 7.181 213,368 -0.78(-9.76%)
Nov 13, 2017 8.037 8.069 7.943 7.958 58,064 -0.09(-1.16%)
Nov 10, 2017 8.044 8.231 7.836 8.051 35,651 -0.08(-0.97%)
Nov 09, 2017 7.943 8.202 7.879 8.130 106,698 +0.16(+1.98%)
Nov 08, 2017 8.202 8.202 7.922 7.972 93,443 -0.21(-2.55%)
Nov 07, 2017 8.662 8.662 8.145 8.181 112,986 -0.34(-3.97%)
Nov 06, 2017 8.339 8.680 8.339 8.518 112,107 +0.23(+2.78%)
Nov 03, 2017 8.382 8.461 8.173 8.288 98,178 -0.03(-0.35%)
Nov 02, 2017 8.217 8.475 8.143 8.317 103,993 -0.32(-3.74%)
Nov 01, 2017 8.612 8.713 8.328 8.641 113,680 +0.01(+0.08%)
Oct 31, 2017 8.576 8.720 8.432 8.633 114,701 +0.04(+0.42%)
Oct 30, 2017 8.662 8.747 8.497 8.598 64,811 -0.04(-0.50%)
Oct 27, 2017 8.662 8.770 8.425 8.641 115,884 -0.03(-0.33%)
Oct 26, 2017 8.461 8.935 8.461 8.669 83,438 +0.06(+0.67%)
Oct 25, 2017 8.871 8.871 8.091 8.612 158,431 -0.40(-4.39%)
Oct 24, 2017 9.079 9.244 8.971 9.007 46,251 +0.00(+0.00%)
Oct 23, 2017 9.302 9.575 9.000 9.007 97,745 -0.35(-3.69%)
Oct 20, 2017 9.165 9.597 8.863 9.352 162,700 +0.30(+3.34%)
Oct 19, 2017 9.058 9.101 8.799 9.050 52,397 -0.11(-1.18%)
Oct 18, 2017 8.971 9.266 8.943 9.158 79,358 +0.24(+2.74%)
Oct 17, 2017 8.986 9.165 8.770 8.914 54,890 +0.02(+0.24%)
Oct 16, 2017 8.799 9.273 8.799 8.892 81,284 +0.17(+1.89%)
Oct 13, 2017 8.605 8.748 8.576 8.727 47,339 +0.25(+2.97%)
Oct 12, 2017 8.547 8.740 8.447 8.475 41,535 -0.11(-1.26%)
Oct 11, 2017 8.806 8.806 8.526 8.583 22,240 -0.11(-1.24%)
Oct 10, 2017 8.382 8.863 8.317 8.691 118,123 +0.45(+5.41%)
Oct 09, 2017 8.626 8.644 8.217 8.245 98,325 -0.41(-4.73%)
Oct 06, 2017 8.626 8.777 8.554 8.655 125,283 -0.12(-1.31%)
Oct 05, 2017 8.533 8.777 8.504 8.770 46,098 +0.24(+2.87%)
Oct 04, 2017 8.497 8.792 8.414 8.526 44,743 -0.04(-0.50%)
Oct 03, 2017 8.260 8.626 8.238 8.569 112,328 +0.27(+3.29%)
Oct 02, 2017 8.296 8.440 8.051 8.296 65,861 -0.04(-0.43%)
Sep 29, 2017 8.432 8.540 8.281 8.332 24,557 -0.12(-1.45%)
Sep 28, 2017 8.734 8.846 8.325 8.454 64,314 -0.30(-3.45%)
Sep 27, 2017 8.475 8.828 8.454 8.756 58,175 +0.32(+3.84%)
Sep 26, 2017 8.317 8.518 8.260 8.432 91,975 +0.06(+0.77%)
Sep 25, 2017 8.964 8.993 8.238 8.367 169,601 -0.66(-7.32%)
Sep 22, 2017 9.086 9.452 8.849 9.029 119,601 -0.08(-0.87%)
Sep 21, 2017 9.525 9.640 9.014 9.108 92,869 -0.39(-4.09%)
Sep 20, 2017 9.704 9.870 9.446 9.496 73,790 +0.01(+0.08%)
Sep 19, 2017 9.568 9.597 9.295 9.489 25,657 -0.01(-0.08%)
Sep 18, 2017 9.345 9.669 9.223 9.496 40,898 +0.17(+1.85%)
Sep 15, 2017 9.266 9.359 9.115 9.324 98,282 +0.08(+0.86%)
Sep 14, 2017 9.216 9.345 9.129 9.244 53,967 +0.01(+0.08%)
Sep 13, 2017 9.489 9.518 9.101 9.237 65,356 -0.33(-3.46%)
Sep 12, 2017 10.06 10.06 9.618 9.568 81,344 -0.45(-4.45%)
Sep 11, 2017 9.776 10.16 9.776 10.01 68,764 +0.17(+1.75%)
Sep 08, 2017 9.963 10.09 9.642 9.841 66,468 -0.12(-1.23%)
Sep 07, 2017 10.10 10.21 9.824 9.963 61,478 -0.01(-0.07%)
Sep 06, 2017 9.935 10.15 9.884 9.971 83,948 +0.23(+2.36%)
Sep 05, 2017 10.21 10.27 9.561 9.740 127,696 -0.32(-3.21%)
Sep 01, 2017 9.942 10.17 9.892 10.06 51,377 +0.06(+0.65%)
Aug 31, 2017 10.09 10.35 9.899 9.999 76,041 -0.01(-0.14%)
Aug 30, 2017 10.06 10.06 9.920 10.01 80,625 -0.05(-0.50%)
Aug 29, 2017 9.755 10.14 9.467 10.06 181,081 +0.22(+2.19%)
Aug 28, 2017 10.18 10.49 9.762 9.848 110,723 -0.12(-1.23%)
Aug 25, 2017 9.273 10.09 9.147 9.971 179,976 +0.74(+8.02%)
Aug 24, 2017 9.194 9.309 9.035 9.230 94,561 +0.07(+0.78%)
Aug 23, 2017 8.943 9.309 8.763 9.158 142,000 +0.17(+1.84%)
Aug 22, 2017 8.691 9.011 8.539 8.993 92,053 +0.36(+4.16%)
Aug 21, 2017 8.986 9.052 8.375 8.633 91,161 -0.27(-3.07%)
Aug 18, 2017 8.734 8.914 8.666 8.907 69,702 +0.15(+1.72%)
Aug 17, 2017 8.928 9.345 8.698 8.756 100,292 -0.17(-1.93%)
Aug 16, 2017 8.863 9.259 8.564 8.928 181,714 +0.10(+1.14%)
Aug 15, 2017 9.101 9.181 8.806 8.828 84,800 -0.22(-2.46%)
Aug 14, 2017 8.626 9.122 8.626 9.050 147,670 +0.53(+6.24%)
Aug 11, 2017 7.972 8.777 7.972 8.518 158,275 +0.55(+6.85%)
Aug 10, 2017 7.871 8.346 7.800 7.972 156,554 +0.20(+2.59%)
Aug 09, 2017 7.836 7.879 7.577 7.771 71,086 -0.06(-0.83%)
Aug 08, 2017 7.979 8.123 7.566 7.836 254,368 -0.36(-4.39%)
Aug 07, 2017 7.728 8.396 7.699 8.195 276,660 +0.82(+11.11%)
Aug 04, 2017 7.181 7.541 7.153 7.375 119,592 +0.22(+3.01%)
Aug 03, 2017 7.296 7.426 7.052 7.160 97,669 -0.12(-1.68%)
Aug 02, 2017 7.498 7.498 7.153 7.282 80,849 -0.20(-2.69%)
Aug 01, 2017 7.347 7.548 7.347 7.483 66,843 +0.17(+2.26%)
Jul 31, 2017 7.124 7.390 7.059 7.318 56,179 +0.24(+3.35%)
Jul 28, 2017 7.059 7.444 7.002 7.081 45,687 +0.01(+0.20%)
Jul 27, 2017 7.268 7.332 6.959 7.066 72,440 -0.17(-2.38%)
Jul 26, 2017 7.548 7.828 7.188 7.239 68,201 -0.27(-3.64%)
Jul 25, 2017 7.404 7.972 7.404 7.512 187,257 +0.24(+3.26%)
Jul 24, 2017 7.426 7.519 7.196 7.275 70,562 -0.11(-1.46%)
Jul 21, 2017 7.541 7.541 7.332 7.383 77,035 -0.09(-1.15%)
Jul 20, 2017 7.756 7.958 7.440 7.469 94,835 -0.11(-1.42%)
Jul 19, 2017 7.347 7.656 7.288 7.577 61,681 +0.22(+2.93%)
Jul 18, 2017 7.893 7.893 7.260 7.361 87,355 -0.42(-5.36%)
Jul 17, 2017 7.814 8.073 7.692 7.778 80,046 -0.06(-0.82%)
Jul 14, 2017 7.641 8.145 7.361 7.843 203,806 +0.32(+4.20%)
Jul 13, 2017 7.217 7.814 7.167 7.526 172,097 +0.44(+6.19%)
Jul 12, 2017 6.843 7.138 6.829 7.088 131,258 +0.35(+5.23%)
Jul 11, 2017 6.506 6.836 6.434 6.736 147,455 +0.24(+3.77%)
Jul 10, 2017 6.434 6.556 6.347 6.491 69,267 -0.02(-0.33%)
Jul 07, 2017 6.477 6.534 6.383 6.513 101,002 +0.01(+0.11%)
Jul 06, 2017 6.843 6.843 6.427 6.506 140,063 -0.36(-5.24%)
Jul 05, 2017 6.980 7.002 6.649 6.865 143,074 -0.06(-0.93%)
Jul 03, 2017 6.829 7.023 6.815 6.930 48,485 +0.12(+1.80%)
Jun 30, 2017 6.685 6.908 6.606 6.808 101,301 +0.19(+2.82%)
Jun 29, 2017 6.563 6.736 6.477 6.621 91,279 +0.06(+0.99%)
Jun 28, 2017 6.772 6.793 6.477 6.556 96,835 -0.08(-1.19%)
Jun 27, 2017 6.678 7.160 6.599 6.635 179,191 -0.01(-0.22%)
Jun 26, 2017 6.800 6.822 6.394 6.649 153,658 -0.02(-0.32%)
Jun 23, 2017 6.304 6.822 6.304 6.671 1,283,560 +0.37(+5.82%)
Jun 22, 2017 6.189 6.427 6.146 6.304 157,462 +0.16(+2.57%)
Jun 21, 2017 6.578 6.606 6.089 6.146 288,809 -0.32(-5.00%)
Jun 20, 2017 6.714 6.728 6.362 6.470 125,514 -0.15(-2.28%)
Jun 19, 2017 6.829 6.829 6.485 6.621 144,191 -0.14(-2.13%)
Jun 16, 2017 6.793 6.879 6.613 6.764 119,636 -0.06(-0.84%)
Jun 15, 2017 7.009 7.221 6.779 6.822 166,616 -0.26(-3.65%)
Jun 14, 2017 7.390 7.404 7.052 7.081 128,128 -0.28(-3.81%)
Jun 13, 2017 7.375 7.742 7.275 7.361 106,803 -0.07(-0.97%)
Jun 12, 2017 7.275 7.534 7.117 7.433 120,643 +0.20(+2.78%)
Jun 09, 2017 7.023 7.900 7.023 7.232 215,949 +0.19(+2.65%)
Jun 08, 2017 6.937 7.147 6.843 7.045 111,865 +0.07(+1.03%)
Jun 07, 2017 7.030 7.224 6.901 6.973 47,581 -0.06(-0.92%)
Jun 06, 2017 6.808 7.189 6.700 7.038 73,597 +0.19(+2.84%)
Jun 05, 2017 6.930 7.052 6.764 6.843 87,604 -0.09(-1.24%)
Jun 02, 2017 6.980 7.124 6.829 6.930 91,736 +0.04(+0.52%)
Jun 01, 2017 6.642 7.053 6.642 6.894 67,856 +0.16(+2.35%)
May 31, 2017 6.635 6.873 6.549 6.736 87,976 +0.10(+1.52%)
May 30, 2017 7.224 7.240 6.621 6.635 232,664 -0.78(-10.56%)
May 26, 2017 7.016 7.419 6.973 7.419 72,726 +0.41(+5.85%)
May 25, 2017 7.318 7.375 6.858 7.009 188,480 -0.22(-2.98%)
May 24, 2017 7.196 7.548 7.153 7.224 139,153 -0.13(-1.76%)
May 23, 2017 7.411 7.512 7.138 7.354 57,494 -0.01(-0.20%)
May 22, 2017 7.721 7.721 7.189 7.368 86,096 -0.28(-3.67%)
May 19, 2017 7.189 7.677 7.160 7.649 312,357 +0.58(+8.13%)
May 18, 2017 7.009 7.332 7.009 7.074 95,977 -0.20(-2.77%)
May 17, 2017 7.160 7.354 6.887 7.275 112,538 +0.04(+0.60%)
May 16, 2017 7.347 7.440 7.074 7.232 82,603 -0.12(-1.57%)
May 15, 2017 7.512 7.649 7.246 7.347 82,662 -0.12(-1.54%)
May 12, 2017 7.555 7.649 7.304 7.462 74,882 -0.14(-1.80%)
May 11, 2017 7.771 7.925 7.340 7.598 115,404 -0.11(-1.40%)
May 10, 2017 8.267 8.382 7.440 7.706 146,322 -0.04(-0.56%)
May 09, 2017 7.045 7.821 7.030 7.749 194,941 +0.36(+4.86%)
May 08, 2017 7.548 7.692 7.268 7.390 111,994 -0.04(-0.58%)
May 05, 2017 7.016 7.519 7.016 7.433 118,175 +0.45(+6.49%)
May 04, 2017 7.433 7.800 6.851 6.980 280,261 -0.46(-6.18%)
May 03, 2017 7.792 7.821 7.426 7.440 148,198 -0.39(-4.96%)
May 02, 2017 8.173 8.173 7.548 7.828 182,558 -0.22(-2.77%)
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.