Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.370 7.380 7.300 7.320 165,170 -0.15(-2.01%)
May 30, 2017 7.540 7.570 7.450 7.470 87,311 +0.02(+0.27%)
May 26, 2017 7.450 7.450 7.410 7.450 33,588 -0.02(-0.27%)
May 25, 2017 7.540 7.580 7.460 7.470 49,143 -0.03(-0.40%)
May 24, 2017 7.500 7.560 7.470 7.500 46,550 -0.02(-0.27%)
May 23, 2017 7.590 7.620 7.500 7.520 103,911 -0.17(-2.21%)
May 22, 2017 7.670 7.700 7.640 7.690 73,539 +0.04(+0.52%)
May 19, 2017 7.620 7.690 7.610 7.650 39,673 +0.19(+2.55%)
May 18, 2017 7.410 7.530 7.360 7.460 70,777 +0.04(+0.54%)
May 17, 2017 7.455 7.500 7.400 7.420 88,868 -0.19(-2.50%)
May 16, 2017 7.550 7.628 7.550 7.610 100,746 +0.08(+1.13%)
May 15, 2017 7.520 7.560 7.500 7.525 85,018 +0.24(+3.22%)
May 12, 2017 7.300 7.340 7.270 7.290 71,602 -0.14(-1.88%)
May 11, 2017 7.400 7.450 7.380 7.430 63,052 +0.07(+0.95%)
May 10, 2017 7.490 7.490 7.330 7.360 130,783 -0.06(-0.88%)
May 09, 2017 7.510 7.514 7.410 7.425 73,515 +0.10(+1.43%)
May 08, 2017 7.290 7.350 7.250 7.320 111,614 -0.15(-2.01%)
May 05, 2017 7.230 7.470 7.220 7.470 93,754 +0.38(+5.29%)
May 04, 2017 7.126 7.175 7.060 7.095 328,390 -0.24(-3.21%)
May 03, 2017 7.385 7.390 7.300 7.330 187,800 -0.33(-4.31%)
May 02, 2017 7.630 7.670 7.600 7.660 110,563 -0.20(-2.54%)
May 01, 2017 7.860 7.900 7.790 7.860 53,541 +0.06(+0.77%)
Apr 28, 2017 7.810 7.860 7.800 7.800 165,655 +0.08(+1.04%)
Apr 27, 2017 7.790 7.790 7.610 7.720 86,110 -0.14(-1.78%)
Apr 26, 2017 7.780 7.920 7.780 7.860 103,292 -0.14(-1.75%)
Apr 25, 2017 7.930 8.000 7.930 8.000 103,247 +0.22(+2.83%)
Apr 24, 2017 7.730 7.790 7.720 7.780 46,331 +0.15(+1.97%)
Apr 21, 2017 7.630 7.630 7.540 7.630 46,746 +0.00(+0.07%)
Apr 20, 2017 7.585 7.670 7.580 7.625 94,474 +0.17(+2.21%)
Apr 19, 2017 7.590 7.600 7.450 7.460 67,909 +0.03(+0.43%)
Apr 18, 2017 7.510 7.568 7.350 7.428 264,841 -0.24(-3.16%)
Apr 17, 2017 7.660 7.680 7.622 7.670 83,374 +0.08(+1.05%)
Apr 13, 2017 7.640 7.700 7.560 7.590 211,649 -0.08(-1.04%)
Apr 12, 2017 7.800 7.820 7.670 7.670 245,019 -0.32(-4.01%)
Apr 11, 2017 8.000 8.010 7.870 7.990 36,118 +0.12(+1.52%)
Apr 10, 2017 7.890 7.890 7.860 7.870 58,077 -0.03(-0.38%)
Apr 07, 2017 7.750 7.940 7.730 7.900 101,062 -0.03(-0.38%)
Apr 06, 2017 7.990 8.030 7.890 7.930 93,305 -0.01(-0.13%)
Apr 05, 2017 8.080 8.150 7.910 7.940 151,533 +0.00(+0.00%)
Apr 04, 2017 7.915 7.940 7.880 7.940 96,140 +0.11(+1.40%)
Apr 03, 2017 7.870 7.890 7.762 7.830 125,393 +0.00(+0.06%)
Mar 31, 2017 7.700 7.850 7.700 7.825 100,478 -0.00(-0.06%)
Mar 30, 2017 7.780 7.920 7.770 7.830 95,616 +0.08(+1.03%)
Mar 29, 2017 7.670 7.760 7.660 7.750 93,470 -0.01(-0.13%)
Mar 28, 2017 7.725 7.785 7.680 7.760 110,909 -0.07(-0.89%)
Mar 27, 2017 7.670 7.840 7.570 7.830 277,151 -0.13(-1.63%)
Mar 24, 2017 7.990 8.030 7.900 7.960 59,869 -0.05(-0.61%)
Mar 23, 2017 8.180 8.210 8.000 8.009 112,766 -0.19(-2.33%)
Mar 22, 2017 8.182 8.240 8.130 8.200 97,127 +0.07(+0.92%)
Mar 21, 2017 8.440 8.470 8.120 8.125 155,155 -0.37(-4.30%)
Mar 20, 2017 8.460 8.500 8.410 8.490 141,453 +0.03(+0.30%)
Mar 17, 2017 8.470 8.500 8.428 8.465 176,407 +0.08(+1.01%)
Mar 16, 2017 8.395 8.410 8.320 8.380 160,813 +0.24(+2.95%)
Mar 15, 2017 7.850 8.150 7.810 8.140 169,557 +0.47(+6.13%)
Mar 14, 2017 7.510 7.670 7.480 7.670 86,249 +0.00(+0.00%)
Mar 13, 2017 7.700 7.732 7.660 7.670 129,562 +0.14(+1.86%)
Mar 10, 2017 7.610 7.640 7.460 7.530 83,532 +0.13(+1.76%)
Mar 09, 2017 7.570 7.580 7.370 7.400 288,774 -0.30(-3.84%)
Mar 08, 2017 7.810 7.840 7.680 7.696 108,867 -0.08(-1.02%)
Mar 07, 2017 7.920 7.920 7.720 7.775 110,065 -0.23(-2.93%)
Mar 06, 2017 8.030 8.170 7.940 8.010 149,177 -0.31(-3.73%)
Mar 03, 2017 8.210 8.330 8.170 8.320 33,219 +0.15(+1.84%)
Mar 02, 2017 8.285 8.300 8.140 8.170 155,750 -0.14(-1.68%)
Mar 01, 2017 8.200 8.320 8.180 8.310 226,802 +0.36(+4.46%)
Feb 28, 2017 7.930 8.010 7.930 7.955 112,267 -0.12(-1.43%)
Feb 27, 2017 8.008 8.100 8.000 8.070 125,053 -0.07(-0.86%)
Feb 24, 2017 7.925 8.180 7.900 8.140 226,118 -0.12(-1.39%)
Feb 23, 2017 8.540 8.620 8.250 8.255 211,296 +0.15(+1.79%)
Feb 22, 2017 8.020 8.120 8.020 8.110 85,447 -0.04(-0.43%)
Feb 21, 2017 8.075 8.150 8.040 8.145 203,110 +0.24(+3.10%)
Feb 17, 2017 7.900 7.900 7.900 0 -0.18(-2.23%)
Feb 16, 2017 8.040 8.088 8.010 8.080 148,253 -0.03(-0.31%)
Feb 15, 2017 8.070 8.120 8.020 8.105 213,571 -0.03(-0.37%)
Feb 14, 2017 8.130 8.150 8.040 8.135 157,990 -0.11(-1.27%)
Feb 13, 2017 8.190 8.240 8.160 8.240 296,158 +0.25(+3.13%)
Feb 10, 2017 7.910 8.030 7.910 7.990 278,445 +0.19(+2.44%)
Feb 09, 2017 7.680 7.800 7.680 7.800 146,265 +0.00(+0.00%)
Feb 08, 2017 7.740 7.840 7.740 7.800 159,763 -0.07(-0.83%)
Feb 07, 2017 7.780 7.900 7.780 7.865 153,330 +0.16(+2.01%)
Feb 06, 2017 7.690 7.720 7.610 7.710 144,881 +0.03(+0.39%)
Feb 03, 2017 7.775 7.800 7.670 7.680 184,964 -0.44(-5.41%)
Feb 02, 2017 8.190 8.190 8.090 8.119 645,779 -0.16(-1.89%)
Feb 01, 2017 8.240 8.280 8.170 8.275 97,199 +0.06(+0.79%)
Jan 31, 2017 8.190 8.220 8.130 8.210 97,945 +0.19(+2.31%)
Jan 30, 2017 8.070 8.090 7.970 8.025 166,545 -0.13(-1.65%)
Jan 27, 2017 8.140 8.190 8.100 8.160 82,539 +0.15(+1.87%)
Jan 26, 2017 8.075 8.140 7.970 8.010 170,778 -0.23(-2.79%)
Jan 25, 2017 8.150 8.240 8.120 8.240 118,573 +0.06(+0.73%)
Jan 24, 2017 8.190 8.240 8.170 8.180 502,757 +0.19(+2.44%)
Jan 23, 2017 7.990 7.990 7.950 7.985 243,350 +0.19(+2.42%)
Jan 20, 2017 7.725 7.822 7.720 7.796 100,793 +0.04(+0.53%)
Jan 19, 2017 7.770 7.780 7.706 7.755 65,165 +0.03(+0.39%)
Jan 18, 2017 7.670 7.780 7.670 7.725 126,392 -0.03(-0.39%)
Jan 17, 2017 7.790 7.810 7.740 7.755 150,327 +0.08(+1.11%)
Jan 13, 2017 7.670 7.670 7.670 0 +0.07(+0.95%)
Jan 12, 2017 7.730 7.750 7.570 7.598 488,296 +0.06(+0.77%)
Jan 11, 2017 7.520 7.560 7.440 7.540 68,341 +0.15(+1.96%)
Jan 10, 2017 7.440 7.490 7.370 7.395 303,028 +0.21(+2.92%)
Jan 09, 2017 7.120 7.240 7.120 7.185 101,189 +0.12(+1.77%)
Jan 06, 2017 7.170 7.170 7.040 7.060 68,582 -0.15(-2.01%)
Jan 05, 2017 7.030 7.210 7.030 7.205 80,606 +0.24(+3.45%)
Jan 04, 2017 6.905 6.980 6.860 6.965 87,625 +0.03(+0.43%)
Jan 03, 2017 6.850 6.980 6.840 6.935 85,062 +0.19(+2.89%)
Dec 30, 2016 6.740 6.740 6.740 0 +0.07(+0.97%)
Dec 29, 2016 6.680 6.680 6.640 6.675 164,429 -0.03(-0.37%)
Dec 28, 2016 6.750 6.770 6.680 6.700 81,269 +0.06(+0.83%)
Dec 27, 2016 6.570 6.650 6.570 6.645 167,015 +0.07(+1.06%)
Dec 23, 2016 6.575 6.575 6.575 0 -0.04(-0.53%)
Dec 22, 2016 6.580 6.700 6.580 6.610 83,749 -0.02(-0.30%)
Dec 21, 2016 6.690 6.700 6.620 6.630 159,221 -0.08(-1.19%)
Dec 20, 2016 6.650 6.710 6.610 6.710 83,886 +0.14(+2.13%)
Dec 19, 2016 6.590 6.620 6.554 6.570 62,186 -0.06(-0.98%)
Dec 16, 2016 6.640 6.650 6.612 6.635 451,872 -0.08(-1.12%)
Dec 15, 2016 6.740 6.750 6.590 6.710 572,401 -0.15(-2.19%)
Dec 14, 2016 7.055 7.110 6.860 6.860 135,233 -0.23(-3.24%)
Dec 13, 2016 7.270 7.300 7.050 7.090 371,907 -0.20(-2.74%)
Dec 12, 2016 7.498 7.510 7.270 7.290 171,238 -0.22(-2.93%)
Dec 09, 2016 7.640 7.640 7.490 7.510 112,626 -0.10(-1.25%)
Dec 08, 2016 7.645 7.670 7.570 7.605 182,176 +0.14(+1.88%)
Dec 07, 2016 7.350 7.490 7.350 7.465 741,958 +0.22(+3.04%)
Dec 06, 2016 7.209 7.260 7.190 7.245 89,054 -0.09(-1.29%)
Dec 05, 2016 7.165 7.360 7.150 7.340 154,900 +0.28(+3.97%)
Dec 02, 2016 6.925 7.080 6.900 7.060 55,713 +0.02(+0.28%)
Dec 01, 2016 6.930 7.100 6.920 7.040 206,155 +0.11(+1.51%)
Nov 30, 2016 7.000 7.020 6.860 6.935 129,956 -0.02(-0.22%)
Nov 29, 2016 6.940 6.990 6.890 6.950 112,039 -0.04(-0.57%)
Nov 28, 2016 7.030 7.058 6.985 6.990 89,127 -0.03(-0.43%)
Nov 25, 2016 7.060 7.060 7.000 7.020 72,618 -0.07(-0.99%)
Nov 23, 2016 7.090 7.090 7.090 0 +0.05(+0.71%)
Nov 22, 2016 6.930 7.040 6.930 7.040 665,268 +0.34(+5.15%)
Nov 21, 2016 6.670 6.710 6.600 6.695 91,247 +0.27(+4.12%)
Nov 18, 2016 6.430 6.440 6.360 6.430 188,312 -0.12(-1.83%)
Nov 17, 2016 6.630 6.630 6.520 6.550 162,632 -0.03(-0.46%)
Nov 16, 2016 6.600 6.650 6.540 6.580 100,763 -0.10(-1.50%)
Nov 15, 2016 6.620 6.700 6.540 6.680 212,105 -0.35(-4.98%)
Nov 14, 2016 7.040 7.060 6.980 7.030 264,927 +0.00(+0.07%)
Nov 11, 2016 7.075 7.100 6.900 7.025 275,779 -0.08(-1.13%)
Nov 10, 2016 7.055 7.150 6.940 7.105 669,477 +0.39(+5.73%)
Nov 09, 2016 6.500 6.750 6.500 6.720 600,631 +0.47(+7.52%)
Nov 08, 2016 6.100 6.260 6.050 6.250 142,337 +0.08(+1.21%)
Nov 07, 2016 6.120 6.180 6.120 6.175 120,728 +0.31(+5.29%)
Nov 04, 2016 5.770 5.920 5.740 5.865 141,737 -0.10(-1.76%)
Nov 03, 2016 5.990 6.010 5.950 5.970 71,405 -0.01(-0.17%)
Nov 02, 2016 5.967 6.060 5.950 5.980 164,895 +0.02(+0.34%)
Nov 01, 2016 6.100 6.110 5.930 5.960 66,525 -0.09(-1.57%)
Oct 31, 2016 5.940 6.090 5.940 6.055 108,402 +0.19(+3.33%)
Oct 28, 2016 5.872 5.900 5.860 5.860 194,208 -0.02(-0.29%)
Oct 27, 2016 5.850 5.890 5.823 5.877 36,890 +0.06(+1.07%)
Oct 26, 2016 5.860 5.870 5.790 5.815 74,761 -0.13(-2.19%)
Oct 25, 2016 6.000 6.040 5.900 5.945 206,370 +0.18(+3.12%)
Oct 24, 2016 5.840 5.841 5.730 5.765 200,984 +0.01(+0.26%)
Oct 21, 2016 5.740 5.770 5.700 5.750 51,325 -0.02(-0.35%)
Oct 20, 2016 5.780 5.790 5.700 5.770 170,165 -0.08(-1.37%)
Oct 19, 2016 5.820 5.860 5.800 5.850 167,493 +0.04(+0.69%)
Oct 18, 2016 5.790 5.810 5.720 5.810 105,591 +0.26(+4.68%)
Oct 17, 2016 5.610 5.630 5.540 5.550 115,759 +0.02(+0.36%)
Oct 14, 2016 5.620 5.640 5.500 5.530 51,977 -0.13(-2.30%)
Oct 13, 2016 5.610 5.660 5.550 5.660 200,622 -0.01(-0.18%)
Oct 12, 2016 5.570 5.720 5.550 5.670 182,267 +0.39(+7.39%)
Oct 11, 2016 5.570 5.570 5.280 5.280 142,768 -0.30(-5.38%)
Oct 10, 2016 5.540 5.600 5.540 5.580 31,706 +0.08(+1.45%)
Oct 07, 2016 5.530 5.530 5.455 5.500 234,547 +0.11(+1.95%)
Oct 06, 2016 5.400 5.410 5.370 5.395 75,303 -0.05(-0.83%)
Oct 05, 2016 5.425 5.450 5.380 5.440 68,633 +0.00(+0.00%)
Oct 04, 2016 5.550 5.550 5.400 5.440 96,387 -0.01(-0.27%)
Oct 03, 2016 5.450 5.480 5.430 5.455 37,017 +0.00(+0.09%)
Sep 30, 2016 5.500 5.500 5.428 5.450 232,088 -0.05(-0.91%)
Sep 29, 2016 5.540 5.572 5.470 5.500 46,178 -0.02(-0.36%)
Sep 28, 2016 5.400 5.520 5.390 5.520 96,278 +0.14(+2.70%)
Sep 27, 2016 5.280 5.400 5.262 5.375 104,152 -0.00(-0.09%)
Sep 26, 2016 5.340 5.400 5.330 5.380 66,070 -0.02(-0.37%)
Sep 23, 2016 5.370 5.470 5.360 5.400 74,113 +0.02(+0.37%)
Sep 22, 2016 5.460 5.470 5.360 5.380 327,614 +0.19(+3.66%)
Sep 21, 2016 5.070 5.190 5.040 5.190 76,849 +0.14(+2.77%)
Sep 20, 2016 5.060 5.090 5.030 5.050 176,812 +0.03(+0.60%)
Sep 19, 2016 5.020 5.070 4.970 5.020 182,607 +0.25(+5.24%)
Sep 16, 2016 4.740 4.800 4.740 4.770 114,353 -0.01(-0.21%)
Sep 15, 2016 4.710 4.820 4.700 4.780 38,302 +0.04(+0.95%)
Sep 14, 2016 4.720 4.780 4.700 4.735 86,689 +0.12(+2.60%)
Sep 13, 2016 4.730 4.740 4.600 4.615 111,200 -0.23(-4.85%)
Sep 12, 2016 4.680 4.850 4.680 4.850 66,945 +0.04(+0.83%)
Sep 09, 2016 4.880 4.880 4.770 4.810 96,163 -0.10(-1.94%)
Sep 08, 2016 4.910 4.930 4.870 4.905 57,484 -0.01(-0.20%)
Sep 07, 2016 4.928 4.950 4.900 4.915 90,436 -0.02(-0.41%)
Sep 06, 2016 4.840 4.960 4.840 4.935 248,163 +0.12(+2.60%)
Sep 02, 2016 4.810 4.810 4.810 0 +0.15(+3.33%)
Sep 01, 2016 4.630 4.680 4.610 4.655 126,182 +0.13(+2.87%)
Aug 31, 2016 4.510 4.540 4.460 4.525 197,538 -0.04(-0.98%)
Aug 30, 2016 4.640 4.640 4.540 4.570 235,521 -0.13(-2.77%)
Aug 29, 2016 4.670 4.730 4.670 4.700 66,343 -0.02(-0.42%)
Aug 26, 2016 4.800 4.859 4.670 4.720 112,117 +0.06(+1.37%)
Aug 25, 2016 4.640 4.690 4.610 4.656 138,997 -0.12(-2.59%)
Aug 24, 2016 4.760 4.860 4.748 4.780 199,292 -0.13(-2.65%)
Aug 23, 2016 4.920 4.980 4.910 4.910 167,688 +0.08(+1.70%)
Aug 22, 2016 4.770 4.830 4.730 4.828 134,449 -0.07(-1.37%)
Aug 19, 2016 4.970 4.970 4.855 4.895 62,687 -0.24(-4.58%)
Aug 18, 2016 5.152 5.152 5.090 5.130 93,512 +0.09(+1.79%)
Aug 17, 2016 5.000 5.040 4.920 5.040 140,025 -0.06(-1.14%)
Aug 16, 2016 5.040 5.110 5.030 5.098 72,229 +0.18(+3.72%)
Aug 15, 2016 4.910 4.940 4.900 4.915 94,225 -0.08(-1.50%)
Aug 12, 2016 5.040 5.058 4.980 4.990 112,661 -0.14(-2.82%)
Aug 11, 2016 5.050 5.150 5.050 5.135 146,328 +0.10(+2.09%)
Aug 10, 2016 5.091 5.100 5.013 5.030 49,486 +0.04(+0.80%)
Aug 09, 2016 5.060 5.090 4.990 4.990 94,582 -0.06(-1.19%)
Aug 08, 2016 4.980 5.050 4.980 5.050 79,911 +0.10(+2.02%)
Aug 05, 2016 4.920 4.990 4.910 4.950 202,256 +0.04(+0.81%)
Aug 04, 2016 4.850 4.910 4.820 4.910 62,276 +0.03(+0.51%)
Aug 03, 2016 4.890 4.900 4.840 4.885 76,093 -0.04(-0.71%)
Aug 02, 2016 4.930 4.960 4.860 4.920 124,456 +0.04(+0.82%)
Aug 01, 2016 4.920 4.940 4.850 4.880 75,113 +0.00(+0.00%)
Jul 29, 2016 4.860 4.930 4.830 4.880 84,152 +0.01(+0.21%)
Jul 28, 2016 4.920 4.930 4.840 4.870 37,315 -0.09(-1.81%)
Jul 27, 2016 4.910 5.000 4.890 4.960 205,351 +0.09(+1.85%)
Jul 26, 2016 4.822 4.900 4.820 4.870 151,200 +0.07(+1.46%)
Jul 25, 2016 4.820 4.820 4.760 4.800 65,775 +0.00(+0.00%)
Jul 22, 2016 4.790 4.800 4.760 4.800 61,604 +0.04(+0.95%)
Jul 21, 2016 4.720 4.825 4.720 4.755 94,487 +0.21(+4.51%)
Jul 20, 2016 4.470 4.590 4.430 4.550 92,565 -0.11(-2.28%)
Jul 19, 2016 4.710 4.710 4.600 4.656 146,479 -0.22(-4.59%)
Jul 18, 2016 4.834 4.920 4.820 4.880 47,806 +0.05(+1.04%)
Jul 15, 2016 4.890 4.930 4.810 4.830 138,840 -0.07(-1.43%)
Jul 14, 2016 4.930 4.970 4.890 4.900 70,344 +0.01(+0.20%)
Jul 13, 2016 5.060 5.080 4.800 4.890 224,305 +0.02(+0.41%)
Jul 12, 2016 4.800 4.880 4.790 4.870 433,283 +0.33(+7.27%)
Jul 11, 2016 4.490 4.570 4.490 4.540 358,421 +0.26(+6.07%)
Jul 08, 2016 4.290 4.190 4.280 151,620 +0.09(+2.15%)
Jul 07, 2016 4.340 4.370 4.180 4.190 422,974 +0.12(+2.95%)
Jul 05, 2016 4.180 4.180 4.040 4.070 118,986 -0.04(-0.85%)
Jul 01, 2016 4.105 4.105 4.105 0 +0.02(+0.37%)
Jun 30, 2016 4.000 4.090 3.960 4.090 393,791 +0.18(+4.60%)
Jun 29, 2016 3.820 3.940 3.816 3.910 224,319 +0.20(+5.39%)
Jun 28, 2016 3.690 3.728 3.644 3.710 311,755 +0.11(+3.06%)
Jun 27, 2016 3.570 3.600 3.490 3.600 348,607 -0.12(-3.23%)
Jun 24, 2016 3.830 3.890 3.700 3.720 817,634 -0.75(-16.78%)
Jun 23, 2016 4.460 4.480 4.400 4.470 234,510 +0.18(+4.20%)
Jun 22, 2016 4.360 4.390 4.270 4.290 304,769 +0.07(+1.66%)
Jun 21, 2016 4.275 4.281 4.220 4.220 83,810 +0.03(+0.72%)
Jun 20, 2016 4.200 4.270 4.160 4.190 203,625 +0.20(+5.01%)
Jun 17, 2016 3.935 3.990 3.910 3.990 168,678 +0.10(+2.57%)
Jun 16, 2016 3.835 3.920 3.750 3.890 185,917 +0.10(+2.64%)
Jun 15, 2016 3.770 3.880 3.770 3.790 207,050 +0.20(+5.57%)
Jun 14, 2016 3.650 3.710 3.570 3.590 121,664 -0.14(-3.62%)
Jun 13, 2016 3.730 3.800 3.710 3.725 33,869 -0.02(-0.40%)
Jun 10, 2016 3.790 3.820 3.733 3.740 224,020 -0.20(-5.08%)
Jun 09, 2016 4.000 4.010 3.920 3.940 63,423 -0.23(-5.52%)
Jun 08, 2016 4.230 4.250 4.160 4.170 165,287 +0.18(+4.51%)
Jun 07, 2016 4.032 4.070 3.990 3.990 103,518 -0.13(-3.16%)
Jun 06, 2016 4.080 4.150 4.050 4.120 161,690 +0.21(+5.24%)
Jun 03, 2016 3.790 3.915 3.790 3.915 138,933 +0.23(+6.39%)
Jun 02, 2016 3.660 3.690 3.660 3.680 91,534 -0.02(-0.49%)
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.