Skip to main content

Genesis Energy LP (NY: GEL )

13.10 +0.20 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.62 15.72 15.25 15.34 500,338 -0.13(-0.85%)
Apr 29, 2019 15.40 15.50 15.19 15.47 402,006 +0.08(+0.53%)
Apr 26, 2019 15.35 15.49 15.26 15.39 440,230 +0.03(+0.18%)
Apr 25, 2019 15.43 15.52 15.23 15.37 484,400 -0.11(-0.70%)
Apr 24, 2019 15.64 15.74 15.45 15.47 598,131 -0.14(-0.91%)
Apr 23, 2019 15.80 15.99 15.60 15.62 784,808 -0.19(-1.20%)
Apr 22, 2019 15.49 15.85 15.34 15.80 566,424 +0.42(+2.72%)
Apr 18, 2019 15.36 15.45 15.22 15.39 419,048 -0.01(-0.04%)
Apr 17, 2019 15.53 15.65 15.36 15.39 386,617 -0.12(-0.78%)
Apr 16, 2019 15.74 15.76 15.44 15.51 468,011 -0.18(-1.12%)
Apr 15, 2019 15.70 15.84 15.53 15.69 328,933 +0.02(+0.13%)
Apr 12, 2019 15.52 15.86 15.49 15.67 917,492 +0.28(+1.80%)
Apr 11, 2019 15.36 15.42 15.27 15.39 591,686 +0.04(+0.26%)
Apr 10, 2019 15.41 15.52 15.24 15.35 611,430 -0.07(-0.44%)
Apr 09, 2019 15.64 15.64 15.32 15.42 621,169 -0.24(-1.51%)
Apr 08, 2019 15.64 15.82 15.63 15.66 346,863 +0.00(+0.00%)
Apr 05, 2019 15.66 15.80 15.57 15.66 436,971 +0.04(+0.26%)
Apr 04, 2019 15.72 15.79 15.56 15.62 375,081 -0.08(-0.52%)
Apr 03, 2019 15.79 15.88 15.63 15.70 426,940 -0.07(-0.47%)
Apr 02, 2019 15.78 16.09 15.68 15.77 889,462 -0.01(-0.09%)
Apr 01, 2019 15.89 16.15 15.70 15.78 864,301 +0.05(+0.34%)
Mar 29, 2019 15.73 15.85 15.62 15.73 506,739 +0.16(+1.00%)
Mar 28, 2019 15.56 15.93 15.56 15.57 645,555 -0.06(-0.39%)
Mar 27, 2019 15.55 15.66 15.45 15.64 361,014 +0.03(+0.17%)
Mar 26, 2019 15.82 15.83 15.50 15.61 402,085 -0.03(-0.22%)
Mar 25, 2019 15.54 15.68 15.23 15.64 740,671 +0.01(+0.09%)
Mar 22, 2019 16.00 16.12 15.60 15.63 568,952 -0.49(-3.06%)
Mar 21, 2019 15.89 16.23 15.73 16.12 631,421 +0.21(+1.32%)
Mar 20, 2019 15.68 16.11 15.59 15.91 546,789 +0.20(+1.25%)
Mar 19, 2019 15.54 15.84 15.43 15.72 724,475 +0.21(+1.35%)
Mar 18, 2019 15.27 15.57 15.21 15.51 775,167 +0.24(+1.55%)
Mar 15, 2019 15.11 15.27 14.85 15.27 1,872,016 +0.04(+0.27%)
Mar 14, 2019 15.32 15.32 15.12 15.23 388,873 -0.05(-0.35%)
Mar 13, 2019 15.40 15.44 15.24 15.28 486,950 -0.02(-0.13%)
Mar 12, 2019 15.27 15.32 15.09 15.30 484,152 +0.03(+0.22%)
Mar 11, 2019 14.91 15.36 14.87 15.27 2,428,223 +0.47(+3.19%)
Mar 08, 2019 14.43 14.89 14.31 14.80 665,233 +0.20(+1.34%)
Mar 07, 2019 14.45 14.92 14.37 14.60 913,552 +0.12(+0.84%)
Mar 06, 2019 14.48 14.52 14.35 14.48 579,418 -0.11(-0.79%)
Mar 05, 2019 14.69 14.73 14.44 14.60 495,210 -0.06(-0.41%)
Mar 04, 2019 14.62 14.69 14.30 14.66 815,746 +0.13(+0.88%)
Mar 01, 2019 14.58 14.87 14.34 14.53 1,027,105 -0.02(-0.14%)
Feb 28, 2019 14.76 14.76 14.20 14.55 2,025,307 -0.15(-1.01%)
Feb 27, 2019 15.04 15.04 14.60 14.70 720,281 -0.24(-1.58%)
Feb 26, 2019 15.14 15.16 14.93 14.93 544,063 -0.26(-1.69%)
Feb 25, 2019 14.86 15.25 14.74 15.19 685,347 +0.33(+2.23%)
Feb 22, 2019 14.77 14.88 14.55 14.86 592,948 +0.18(+1.24%)
Feb 21, 2019 14.68 14.76 14.35 14.68 1,171,128 -0.01(-0.05%)
Feb 20, 2019 15.18 15.45 14.62 14.68 1,370,568 -0.51(-3.33%)
Feb 19, 2019 14.82 15.20 14.59 15.19 879,427 +0.37(+2.51%)
Feb 15, 2019 14.49 14.90 14.37 14.82 864,018 +0.38(+2.67%)
Feb 14, 2019 14.18 14.44 14.08 14.43 1,060,365 +0.28(+1.96%)
Feb 13, 2019 14.08 14.26 14.04 14.16 1,302,874 +0.14(+1.01%)
Feb 12, 2019 13.72 14.04 13.63 14.02 1,055,747 +0.51(+3.80%)
Feb 11, 2019 13.41 13.57 13.39 13.50 748,177 +0.03(+0.25%)
Feb 08, 2019 13.62 13.75 13.37 13.47 659,012 -0.19(-1.38%)
Feb 07, 2019 13.97 14.12 13.59 13.66 676,549 -0.40(-2.83%)
Feb 06, 2019 14.22 14.24 13.94 14.06 518,559 -0.17(-1.19%)
Feb 05, 2019 14.20 14.37 14.17 14.22 559,306 -0.05(-0.38%)
Feb 04, 2019 14.23 14.39 14.04 14.28 1,311,808 +0.00(+0.00%)
Feb 01, 2019 14.13 14.30 13.96 14.28 679,898 +0.16(+1.10%)
Jan 31, 2019 14.20 14.37 13.79 14.12 1,013,109 -0.07(-0.52%)
Jan 30, 2019 14.35 14.38 14.05 14.20 768,307 +0.03(+0.19%)
Jan 29, 2019 14.24 14.30 14.06 14.17 920,363 +0.02(+0.14%)
Jan 28, 2019 13.98 14.18 13.84 14.15 924,162 +0.01(+0.05%)
Jan 25, 2019 13.93 14.19 13.82 14.14 1,312,431 +0.32(+2.28%)
Jan 24, 2019 13.66 13.97 13.58 13.83 685,391 +0.12(+0.86%)
Jan 23, 2019 13.99 14.14 13.67 13.71 2,735,197 -0.20(-1.47%)
Jan 22, 2019 13.82 14.09 13.46 13.91 1,577,901 +0.02(+0.14%)
Jan 18, 2019 13.95 13.99 13.74 13.89 634,782 +0.07(+0.48%)
Jan 17, 2019 13.85 14.02 13.68 13.83 947,625 -0.04(-0.28%)
Jan 16, 2019 13.80 14.05 13.80 13.87 805,216 +0.05(+0.38%)
Jan 15, 2019 13.62 13.97 13.62 13.82 900,667 +0.24(+1.79%)
Jan 14, 2019 13.74 13.96 13.53 13.57 810,665 -0.30(-2.14%)
Jan 11, 2019 13.91 13.95 13.62 13.87 769,157 -0.11(-0.75%)
Jan 10, 2019 14.24 14.37 13.72 13.97 927,845 -0.41(-2.84%)
Jan 09, 2019 14.10 14.45 13.83 14.38 1,102,418 +0.53(+3.80%)
Jan 08, 2019 13.65 14.00 13.63 13.85 713,031 +0.41(+3.08%)
Jan 07, 2019 13.21 13.85 13.04 13.44 862,554 +0.33(+2.51%)
Jan 04, 2019 12.51 13.33 12.49 13.11 1,079,556 +0.70(+5.62%)
Jan 03, 2019 12.38 12.70 12.30 12.41 1,092,558 +0.05(+0.43%)
Jan 02, 2019 12.01 12.49 11.84 12.36 585,015 +0.21(+1.73%)
Dec 31, 2018 11.98 12.17 11.55 12.15 1,289,934 +0.25(+2.10%)
Dec 28, 2018 12.30 12.43 11.78 11.90 1,395,427 -0.36(-2.95%)
Dec 27, 2018 12.33 12.41 11.76 12.26 1,480,987 -0.25(-2.00%)
Dec 26, 2018 11.85 12.51 11.71 12.51 2,039,711 +0.81(+6.91%)
Dec 24, 2018 12.37 12.41 11.65 11.70 961,294 -0.80(-6.37%)
Dec 21, 2018 12.62 12.87 12.32 12.50 3,180,753 -0.14(-1.09%)
Dec 20, 2018 13.20 13.32 12.48 12.64 1,859,092 -0.66(-4.95%)
Dec 19, 2018 13.10 13.70 13.05 13.30 3,485,675 +0.24(+1.86%)
Dec 18, 2018 13.42 13.55 12.96 13.05 1,593,871 -0.37(-2.75%)
Dec 17, 2018 14.06 14.26 13.30 13.42 1,345,316 -0.67(-4.76%)
Dec 14, 2018 14.18 14.61 13.98 14.09 2,911,092 -0.19(-1.34%)
Dec 13, 2018 13.94 14.53 13.94 14.28 1,862,346 +0.30(+2.16%)
Dec 12, 2018 14.31 14.44 13.85 13.98 1,417,498 -0.15(-1.07%)
Dec 11, 2018 14.29 14.47 13.97 14.13 1,343,720 -0.01(-0.09%)
Dec 10, 2018 14.53 14.62 14.12 14.14 1,049,674 -0.53(-3.59%)
Dec 07, 2018 15.01 15.32 14.62 14.67 1,060,403 -0.12(-0.84%)
Dec 06, 2018 14.60 14.84 14.23 14.80 619,597 -0.05(-0.35%)
Dec 04, 2018 15.10 15.26 14.83 14.85 870,089 -0.25(-1.66%)
Dec 03, 2018 14.74 15.10 14.65 15.10 893,258 +0.59(+4.08%)
Nov 30, 2018 14.80 14.90 14.32 14.51 909,155 -0.35(-2.35%)
Nov 29, 2018 14.73 15.02 14.57 14.85 550,471 +0.18(+1.21%)
Nov 28, 2018 14.41 14.69 14.03 14.68 643,196 +0.31(+2.15%)
Nov 27, 2018 14.42 14.58 14.20 14.37 658,857 -0.13(-0.91%)
Nov 26, 2018 14.66 14.86 14.42 14.50 389,327 +0.04(+0.27%)
Nov 23, 2018 14.43 14.70 14.28 14.46 279,693 -0.38(-2.53%)
Nov 21, 2018 14.83 14.83 14.83 0 +0.50(+3.49%)
Nov 20, 2018 14.83 14.83 13.97 14.33 1,484,568 -0.66(-4.39%)
Nov 19, 2018 14.99 15.45 14.99 14.99 1,042,578 -0.12(-0.78%)
Nov 16, 2018 15.22 15.41 15.05 15.11 396,435 -0.07(-0.48%)
Nov 15, 2018 14.87 15.29 14.87 15.18 421,546 +0.24(+1.63%)
Nov 14, 2018 15.08 15.21 14.65 14.94 846,162 +0.10(+0.67%)
Nov 13, 2018 15.19 15.42 14.80 14.84 628,370 -0.31(-2.04%)
Nov 12, 2018 15.19 15.43 15.10 15.15 548,181 -0.03(-0.22%)
Nov 09, 2018 15.35 15.36 15.03 15.18 799,102 -0.47(-2.98%)
Nov 08, 2018 15.67 16.05 15.47 15.65 908,809 -0.01(-0.08%)
Nov 07, 2018 15.37 15.76 15.23 15.66 972,840 +0.47(+3.07%)
Nov 06, 2018 15.09 15.36 15.07 15.20 751,385 +0.09(+0.57%)
Nov 05, 2018 14.69 15.19 14.62 15.11 750,730 +0.47(+3.24%)
Nov 02, 2018 14.80 14.83 14.46 14.64 919,188 +0.11(+0.72%)
Nov 01, 2018 14.67 15.13 14.39 14.53 1,463,391 -0.01(-0.09%)
Oct 31, 2018 14.28 14.68 14.27 14.55 597,694 +0.36(+2.50%)
Oct 30, 2018 14.14 14.44 13.93 14.19 689,322 -0.05(-0.32%)
Oct 29, 2018 14.67 14.86 14.05 14.24 874,444 -0.34(-2.33%)
Oct 26, 2018 14.83 14.87 14.50 14.58 755,320 -0.42(-2.78%)
Oct 25, 2018 15.06 15.19 14.96 14.99 872,749 +0.06(+0.43%)
Oct 24, 2018 15.28 15.33 14.93 14.93 731,880 -0.30(-1.94%)
Oct 23, 2018 15.35 15.37 15.01 15.22 915,500 -0.34(-2.19%)
Oct 22, 2018 15.82 15.94 15.54 15.56 620,805 -0.22(-1.38%)
Oct 19, 2018 15.90 16.14 15.78 15.78 704,218 -0.10(-0.65%)
Oct 18, 2018 15.86 16.30 15.83 15.89 1,204,163 -0.08(-0.48%)
Oct 17, 2018 16.08 16.15 15.82 15.96 1,066,734 -0.19(-1.15%)
Oct 16, 2018 15.67 16.29 15.66 16.15 681,031 +0.53(+3.41%)
Oct 15, 2018 15.66 15.91 15.58 15.62 443,612 -0.06(-0.37%)
Oct 12, 2018 15.78 15.85 15.40 15.67 1,037,786 +0.06(+0.41%)
Oct 11, 2018 15.79 15.97 15.51 15.61 954,580 -0.30(-1.86%)
Oct 10, 2018 15.99 16.19 15.82 15.90 696,113 -0.12(-0.72%)
Oct 09, 2018 15.86 16.17 15.81 16.02 609,932 +0.15(+0.97%)
Oct 08, 2018 16.00 16.15 15.80 15.87 1,155,743 -0.21(-1.28%)
Oct 05, 2018 15.97 16.21 15.85 16.07 338,398 +0.13(+0.85%)
Oct 04, 2018 16.05 16.10 15.89 15.94 672,480 -0.12(-0.76%)
Oct 03, 2018 15.53 16.10 15.53 16.06 1,242,924 +0.55(+3.56%)
Oct 02, 2018 15.65 15.65 15.35 15.51 1,215,737 -0.12(-0.78%)
Oct 01, 2018 15.31 15.73 15.29 15.63 995,044 +0.37(+2.40%)
Sep 28, 2018 15.35 15.64 15.13 15.26 985,282 -0.12(-0.79%)
Sep 27, 2018 15.25 15.42 15.04 15.39 684,942 +0.12(+0.76%)
Sep 26, 2018 15.24 15.42 15.10 15.27 867,015 +0.01(+0.08%)
Sep 25, 2018 15.35 15.38 15.17 15.26 610,268 -0.04(-0.29%)
Sep 24, 2018 15.60 15.73 15.26 15.30 721,349 -0.24(-1.53%)
Sep 21, 2018 15.55 15.61 15.49 15.54 1,485,090 +0.03(+0.21%)
Sep 20, 2018 15.53 15.56 15.30 15.51 779,714 +0.01(+0.04%)
Sep 19, 2018 15.65 15.69 15.50 15.50 670,152 -0.15(-0.98%)
Sep 18, 2018 15.74 15.74 15.59 15.65 942,413 -0.03(-0.20%)
Sep 17, 2018 16.08 16.16 15.62 15.69 803,103 -0.36(-2.24%)
Sep 14, 2018 16.14 16.29 15.83 16.05 1,615,183 -0.08(-0.52%)
Sep 13, 2018 16.22 16.29 15.94 16.13 827,640 -0.06(-0.40%)
Sep 12, 2018 15.92 16.38 15.92 16.19 1,532,609 +0.30(+1.86%)
Sep 11, 2018 15.64 15.96 15.60 15.90 778,782 +0.24(+1.52%)
Sep 10, 2018 15.35 15.67 15.35 15.66 903,739 +0.33(+2.14%)
Sep 07, 2018 15.21 15.34 15.06 15.33 1,049,472 +0.08(+0.50%)
Sep 06, 2018 15.58 15.68 15.17 15.26 1,316,096 -0.35(-2.22%)
Sep 05, 2018 15.35 15.63 15.09 15.60 1,497,113 +0.20(+1.29%)
Sep 04, 2018 15.21 15.43 15.12 15.40 1,079,901 +0.04(+0.29%)
Aug 31, 2018 15.36 15.36 15.36 0 -0.24(-1.52%)
Aug 30, 2018 15.49 15.69 15.30 15.60 739,354 +0.13(+0.83%)
Aug 29, 2018 15.64 15.64 15.44 15.47 495,693 -0.10(-0.62%)
Aug 28, 2018 15.91 15.96 15.52 15.56 1,360,304 -0.33(-2.10%)
Aug 27, 2018 15.79 15.98 15.57 15.90 981,053 +0.11(+0.69%)
Aug 24, 2018 15.66 15.83 15.45 15.79 1,961,527 +0.13(+0.86%)
Aug 23, 2018 15.62 15.73 15.46 15.65 719,358 +0.03(+0.21%)
Aug 22, 2018 15.44 15.69 15.39 15.62 1,037,266 +0.21(+1.33%)
Aug 21, 2018 15.40 15.55 15.30 15.42 521,191 +0.07(+0.46%)
Aug 20, 2018 15.24 15.46 15.24 15.35 1,075,794 +0.11(+0.72%)
Aug 17, 2018 14.82 15.29 14.74 15.24 633,173 +0.46(+3.13%)
Aug 16, 2018 14.82 15.10 14.70 14.78 496,465 -0.01(-0.04%)
Aug 15, 2018 14.79 14.94 14.52 14.78 1,186,038 -0.08(-0.52%)
Aug 14, 2018 14.86 15.01 14.81 14.86 542,797 +0.08(+0.52%)
Aug 13, 2018 14.96 14.99 14.65 14.78 918,778 -0.21(-1.37%)
Aug 10, 2018 14.77 15.26 14.77 14.99 5,413,443 +0.15(+1.04%)
Aug 09, 2018 14.83 15.16 14.77 14.83 1,474,639 +0.06(+0.39%)
Aug 08, 2018 15.08 15.53 14.45 14.78 4,555,200 -0.94(-6.00%)
Aug 07, 2018 15.37 15.76 15.37 15.72 1,507,388 +0.38(+2.47%)
Aug 06, 2018 15.17 15.35 15.06 15.34 746,128 +0.12(+0.80%)
Aug 03, 2018 15.24 15.32 15.06 15.22 659,815 -0.01(-0.08%)
Aug 02, 2018 14.79 15.33 14.76 15.23 810,868 +0.44(+2.95%)
Aug 01, 2018 14.72 14.90 14.58 14.79 496,539 +0.04(+0.26%)
Jul 31, 2018 14.63 14.79 14.58 14.76 407,558 +0.06(+0.44%)
Jul 30, 2018 14.25 14.73 14.22 14.69 743,755 +0.52(+3.67%)
Jul 27, 2018 14.59 14.65 14.12 14.17 1,188,734 -0.43(-2.92%)
Jul 26, 2018 14.49 14.72 14.30 14.60 972,846 +0.08(+0.56%)
Jul 25, 2018 14.14 14.55 14.00 14.52 1,119,624 +0.38(+2.66%)
Jul 24, 2018 14.47 14.57 14.12 14.14 1,311,630 -0.28(-1.96%)
Jul 23, 2018 14.10 14.43 14.07 14.42 1,410,975 +0.35(+2.49%)
Jul 20, 2018 14.39 14.50 13.97 14.07 1,025,370 -0.31(-2.18%)
Jul 19, 2018 14.34 14.65 14.28 14.39 1,872,206 +0.26(+1.82%)
Jul 18, 2018 13.95 14.39 13.92 14.13 2,189,860 +0.16(+1.12%)
Jul 17, 2018 14.25 14.35 13.86 13.97 1,224,854 -0.28(-1.98%)
Jul 16, 2018 14.29 14.36 14.09 14.25 749,282 -0.11(-0.74%)
Jul 13, 2018 14.30 14.43 14.22 14.36 614,994 +0.05(+0.35%)
Jul 12, 2018 14.24 14.37 14.09 14.31 487,350 +0.14(+0.97%)
Jul 11, 2018 14.26 14.37 14.15 14.17 643,092 -0.20(-1.40%)
Jul 10, 2018 14.45 14.62 14.35 14.37 831,424 -0.07(-0.48%)
Jul 09, 2018 14.06 14.49 13.98 14.44 838,907 +0.42(+3.00%)
Jul 06, 2018 13.80 14.09 13.80 14.02 677,696 +0.19(+1.36%)
Jul 05, 2018 13.62 13.91 13.55 13.83 814,708 +0.28(+2.08%)
Jul 03, 2018 13.55 13.55 13.55 0 -0.03(-0.23%)
Jul 02, 2018 13.65 13.75 13.51 13.58 677,482 -0.15(-1.10%)
Jun 29, 2018 13.88 13.88 13.64 13.73 662,289 -0.06(-0.41%)
Jun 28, 2018 13.92 13.93 13.53 13.79 491,553 -0.14(-0.99%)
Jun 27, 2018 14.17 14.25 13.87 13.93 1,055,086 -0.20(-1.42%)
Jun 26, 2018 13.84 14.17 13.76 14.13 420,036 +0.33(+2.36%)
Jun 25, 2018 14.27 14.27 13.75 13.80 413,088 -0.48(-3.34%)
Jun 22, 2018 14.28 14.49 14.16 14.28 837,158 +0.28(+2.01%)
Jun 21, 2018 14.27 14.32 13.77 14.00 693,283 -0.33(-2.28%)
Jun 20, 2018 14.27 14.37 14.22 14.32 402,201 +0.15(+1.06%)
Jun 19, 2018 13.99 14.28 13.99 14.17 511,012 +0.01(+0.09%)
Jun 18, 2018 13.90 14.20 13.90 14.16 523,384 +0.21(+1.48%)
Jun 15, 2018 14.49 13.91 13.95 1,406,050 -0.54(-3.72%)
Jun 14, 2018 14.52 14.80 14.48 14.49 595,973 +0.00(+0.00%)
Jun 13, 2018 14.87 14.87 14.45 14.49 552,803 -0.36(-2.41%)
Jun 12, 2018 14.91 14.95 14.75 14.85 588,974 -0.03(-0.17%)
Jun 11, 2018 14.70 14.87 14.55 14.87 579,538 +0.17(+1.15%)
Jun 08, 2018 14.64 14.86 14.56 14.70 1,233,003 +0.03(+0.21%)
Jun 07, 2018 14.49 14.79 14.41 14.67 1,000,162 +0.25(+1.74%)
Jun 06, 2018 14.55 14.42 676,208 +0.06(+0.44%)
Jun 05, 2018 14.28 14.44 14.23 14.36 636,768 +0.06(+0.39%)
Jun 04, 2018 14.05 14.33 13.95 14.30 1,040,976 +0.25(+1.78%)
Jun 01, 2018 13.82 14.07 13.79 14.05 970,083 +0.29(+2.10%)
May 31, 2018 13.79 14.02 13.76 13.76 1,162,925 -0.11(-0.77%)
May 30, 2018 13.48 13.90 13.47 13.87 520,374 +0.44(+3.27%)
May 29, 2018 13.30 13.61 13.30 13.43 624,770 +0.04(+0.28%)
May 25, 2018 13.39 13.39 13.39 0 -0.08(-0.56%)
May 24, 2018 13.83 13.83 13.33 13.47 695,294 -0.45(-3.24%)
May 23, 2018 14.04 14.08 13.77 13.92 692,272 -0.18(-1.24%)
May 22, 2018 14.22 14.23 14.03 14.10 471,527 -0.03(-0.18%)
May 21, 2018 14.03 14.20 13.98 14.12 667,861 +0.18(+1.26%)
May 18, 2018 13.95 14.02 13.85 13.95 382,339 +0.03(+0.18%)
May 17, 2018 13.79 14.03 13.78 13.92 874,480 +0.16(+1.14%)
May 16, 2018 13.56 13.79 13.51 13.76 585,804 +0.26(+1.90%)
May 15, 2018 13.64 13.71 13.39 13.51 1,341,577 -0.10(-0.74%)
May 14, 2018 13.19 13.67 13.19 13.61 734,891 +0.38(+2.89%)
May 11, 2018 13.31 13.52 13.09 13.23 863,960 -0.03(-0.19%)
May 10, 2018 13.13 13.29 13.04 13.25 693,899 +0.14(+1.10%)
May 09, 2018 13.30 13.42 13.06 13.11 825,375 -0.01(-0.10%)
May 08, 2018 13.22 13.22 12.79 13.12 739,773 +0.07(+0.53%)
May 07, 2018 13.19 13.38 13.04 13.05 671,608 -0.04(-0.29%)
May 04, 2018 12.50 13.13 12.31 13.09 1,347,011 +0.36(+2.81%)
May 03, 2018 12.89 13.03 12.54 12.73 1,018,323 -0.19(-1.50%)
May 02, 2018 12.86 13.24 12.86 12.92 1,007,938 +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.