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

Glencore International Plc ADR (OP: GLNCY )

11.76 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Dec 31, 2015 2.625 2.625 2.625 0 +0.02(+0.96%)
Dec 30, 2015 2.590 2.630 2.570 2.600 249,450 -0.10(-3.88%)
Dec 29, 2015 2.690 2.730 2.660 2.705 390,384 +0.02(+0.93%)
Dec 28, 2015 2.720 2.720 2.650 2.680 423,071 -0.06(-2.19%)
Dec 24, 2015 2.740 2.740 2.740 0 -0.00(-0.18%)
Dec 23, 2015 2.680 2.750 2.660 2.745 710,546 +0.22(+8.71%)
Dec 22, 2015 2.430 2.540 2.430 2.525 7,693,527 +0.10(+4.12%)
Dec 21, 2015 2.461 2.490 2.400 2.425 4,741,595 +0.09(+4.08%)
Dec 18, 2015 2.380 2.390 2.310 2.330 17,243,618 -0.03(-1.27%)
Dec 17, 2015 2.470 2.470 2.350 2.360 5,641,543 -0.15(-5.98%)
Dec 16, 2015 2.503 2.530 2.452 2.510 16,413,810 +0.08(+3.29%)
Dec 15, 2015 2.445 2.477 2.410 2.430 18,816,272 -0.03(-1.22%)
Dec 14, 2015 2.460 2.500 2.358 2.460 4,763,485 -0.09(-3.53%)
Dec 11, 2015 2.520 2.660 2.490 2.550 2,185,081 -0.07(-2.67%)
Dec 10, 2015 2.665 2.692 2.600 2.620 4,502,271 +0.19(+7.82%)
Dec 09, 2015 2.460 2.520 2.420 2.430 545,074 +0.08(+3.40%)
Dec 08, 2015 2.340 2.390 2.320 2.350 874,420 -0.17(-6.75%)
Dec 07, 2015 2.578 2.590 2.490 2.520 792,095 -0.06(-2.33%)
Dec 04, 2015 2.620 2.620 2.560 2.580 481,928 -0.11(-4.09%)
Dec 03, 2015 2.780 2.795 2.650 2.690 400,309 -0.01(-0.37%)
Dec 02, 2015 2.730 2.790 2.690 2.700 771,919 -0.10(-3.57%)
Dec 01, 2015 2.830 2.849 2.770 2.800 687,314 -0.06(-2.10%)
Nov 30, 2015 2.821 2.900 2.792 2.860 1,185,972 +0.15(+5.34%)
Nov 27, 2015 2.710 2.730 2.660 2.715 198,301 +0.01(+0.56%)
Nov 25, 2015 2.700 2.700 2.700 0 -0.09(-3.23%)
Nov 24, 2015 2.790 2.832 2.720 2.790 553,098 +0.09(+3.33%)
Nov 23, 2015 2.717 2.700 824,981 -0.07(-2.53%)
Nov 20, 2015 2.910 2.910 2.740 2.770 399,576 -0.03(-1.07%)
Nov 19, 2015 2.780 2.860 2.780 2.800 324,638 -0.02(-0.53%)
Nov 18, 2015 2.780 2.830 2.750 2.815 474,317 +0.19(+7.44%)
Nov 17, 2015 2.680 2.690 2.620 2.620 578,097 -0.12(-4.38%)
Nov 16, 2015 2.810 2.850 2.650 2.740 363,824 -0.07(-2.66%)
Nov 13, 2015 2.920 2.930 2.750 2.815 486,174 -0.05(-1.75%)
Nov 12, 2015 2.740 2.900 2.710 2.865 621,508 -0.23(-7.43%)
Nov 11, 2015 3.180 3.187 3.050 3.095 304,091 -0.03(-1.12%)
Nov 10, 2015 3.180 3.180 3.080 3.130 2,030,278 -0.16(-4.72%)
Nov 09, 2015 3.400 3.410 3.220 3.285 633,805 -0.17(-4.92%)
Nov 06, 2015 3.370 3.470 3.340 3.455 900,423 -0.23(-6.11%)
Nov 05, 2015 3.690 3.750 3.650 3.680 583,229 -0.21(-5.40%)
Nov 04, 2015 3.920 3.950 3.790 3.890 1,259,047 +0.24(+6.58%)
Nov 03, 2015 3.560 3.650 3.550 3.650 1,057,893 +0.15(+4.29%)
Nov 02, 2015 3.480 3.520 3.450 3.500 698,388 +0.05(+1.45%)
Oct 30, 2015 3.440 3.460 3.403 3.450 752,197 +0.13(+3.92%)
Oct 29, 2015 3.355 3.440 3.280 3.320 935,089 -0.15(-4.18%)
Oct 28, 2015 3.320 3.549 3.300 3.465 594,175 +0.08(+2.51%)
Oct 27, 2015 3.390 3.459 3.350 3.380 1,421,455 -0.12(-3.57%)
Oct 26, 2015 3.650 3.660 3.490 3.505 2,703,256 -0.14(-3.71%)
Oct 23, 2015 3.680 3.685 3.560 3.640 662,624 +0.12(+3.45%)
Oct 22, 2015 3.430 3.660 3.410 3.518 479,405 +0.18(+5.34%)
Oct 21, 2015 3.430 3.430 3.340 3.340 1,052,641 -0.12(-3.47%)
Oct 20, 2015 3.290 3.480 3.290 3.460 756,872 +0.19(+5.97%)
Oct 19, 2015 3.430 3.440 3.220 3.265 988,736 -0.28(-8.03%)
Oct 16, 2015 3.650 3.675 3.540 3.550 385,498 -0.10(-2.74%)
Oct 15, 2015 3.620 3.670 3.561 3.650 641,109 -0.02(-0.68%)
Oct 14, 2015 3.720 3.780 3.633 3.675 372,660 +0.14(+4.09%)
Oct 13, 2015 3.460 3.580 3.430 3.530 877,025 -0.12(-3.26%)
Oct 12, 2015 3.810 3.810 3.620 3.650 678,761 -0.25(-6.50%)
Oct 09, 2015 4.035 4.090 3.830 3.903 1,141,777 +0.29(+8.12%)
Oct 08, 2015 3.590 3.650 3.510 3.610 3,126,149 -0.23(-5.99%)
Oct 07, 2015 3.930 3.960 3.650 3.840 1,574,749 +0.29(+8.17%)
Oct 06, 2015 3.415 3.600 3.400 3.550 1,865,440 +0.18(+5.34%)
Oct 05, 2015 3.235 3.450 3.220 3.370 2,648,677 +0.36(+11.98%)
Oct 02, 2015 2.760 3.010 2.660 3.010 1,232,038 +0.32(+11.88%)
Oct 01, 2015 2.700 2.750 2.630 2.690 3,285,846 -0.07(-2.54%)
Sep 30, 2015 2.690 2.770 2.670 2.760 2,021,891 +0.34(+14.05%)
Sep 29, 2015 2.405 2.460 2.340 2.420 2,801,853 +0.35(+16.91%)
Sep 28, 2015 2.190 2.225 2.033 2.070 2,737,984 -0.80(-27.87%)
Sep 25, 2015 2.990 3.130 2.860 2.870 696,699 -0.18(-5.90%)
Sep 24, 2015 3.025 3.060 2.960 3.050 723,545 -0.23(-7.01%)
Sep 23, 2015 3.360 3.360 3.270 3.280 3,074,126 +0.03(+0.92%)
Sep 22, 2015 3.190 3.260 3.170 3.250 1,348,245 -0.40(-10.96%)
Sep 21, 2015 3.660 3.680 3.610 3.650 392,436 -0.21(-5.44%)
Sep 18, 2015 3.865 3.890 3.800 3.860 437,594 -0.25(-6.08%)
Sep 17, 2015 4.100 4.170 4.060 4.110 658,345 -0.04(-0.96%)
Sep 16, 2015 4.000 4.170 4.000 4.150 1,326,014 +0.27(+6.96%)
Sep 15, 2015 3.777 3.950 3.700 3.880 1,177,082 -0.04(-0.89%)
Sep 14, 2015 3.890 3.930 3.813 3.915 816,001 -0.18(-4.40%)
Sep 11, 2015 4.130 4.155 4.060 4.095 301,470 +0.01(+0.37%)
Sep 10, 2015 4.170 4.170 4.050 4.080 1,702,587 -0.14(-3.32%)
Sep 09, 2015 4.350 4.370 4.200 4.220 1,359,144 +0.01(+0.24%)
Sep 08, 2015 4.060 4.220 4.040 4.210 395,256 +0.47(+12.57%)
Sep 04, 2015 3.740 3.740 3.740 0 -0.17(-4.37%)
Sep 03, 2015 3.770 4.000 3.770 3.911 583,942 +0.13(+3.47%)
Sep 02, 2015 3.940 3.940 3.690 3.780 5,395,807 -0.32(-7.80%)
Sep 01, 2015 4.135 4.190 4.035 4.100 2,407,989 -0.41(-9.09%)
Aug 31, 2015 4.480 4.540 4.460 4.510 307,371 -0.01(-0.22%)
Aug 28, 2015 4.465 4.550 4.460 4.520 922,439 +0.03(+0.67%)
Aug 27, 2015 4.284 4.530 4.260 4.490 1,538,406 +0.20(+4.66%)
Aug 26, 2015 4.450 4.460 4.220 4.290 443,627 -0.07(-1.61%)
Aug 25, 2015 4.580 4.590 4.360 4.360 711,766 -0.02(-0.46%)
Aug 24, 2015 4.390 4.440 4.320 4.380 638,464 -0.54(-10.89%)
Aug 21, 2015 5.000 5.000 4.900 4.915 1,143,989 -0.09(-1.90%)
Aug 20, 2015 5.115 5.120 5.000 5.010 1,031,221 +0.04(+0.80%)
Aug 19, 2015 5.010 5.040 4.900 4.970 6,254,814 -0.52(-9.39%)
Aug 18, 2015 5.310 5.500 5.306 5.485 240,134 +0.16(+2.91%)
Aug 17, 2015 5.330 5.360 5.240 5.330 103,717 -0.06(-1.11%)
Aug 14, 2015 5.450 5.480 5.370 5.390 215,906 -0.06(-1.10%)
Aug 13, 2015 5.520 5.540 5.440 5.450 126,864 -0.18(-3.20%)
Aug 12, 2015 5.615 5.670 5.540 5.630 210,673 -0.34(-5.70%)
Aug 11, 2015 6.070 6.070 5.870 5.970 128,271 -0.42(-6.65%)
Aug 10, 2015 6.240 6.450 6.240 6.395 427,476 +0.15(+2.48%)
Aug 07, 2015 6.210 6.280 6.190 6.240 77,964 +0.07(+1.13%)
Aug 06, 2015 6.100 6.190 6.080 6.170 115,222 -0.11(-1.67%)
Aug 05, 2015 6.325 6.350 6.260 6.275 424,918 +0.12(+2.03%)
Aug 04, 2015 6.200 6.253 6.130 6.150 518,311 -0.02(-0.32%)
Aug 03, 2015 6.227 6.280 6.160 6.170 209,486 -0.28(-4.34%)
Jul 31, 2015 6.479 6.500 6.400 6.450 428,157 -0.06(-0.92%)
Jul 30, 2015 6.560 6.576 6.500 6.510 287,773 -0.07(-1.06%)
Jul 29, 2015 6.520 6.660 6.520 6.580 5,937,459 -0.03(-0.45%)
Jul 28, 2015 6.530 6.610 6.504 6.610 828,744 +0.33(+5.25%)
Jul 27, 2015 6.280 6.380 6.260 6.280 191,250 -0.17(-2.64%)
Jul 24, 2015 6.660 6.660 6.440 6.450 89,924 -0.27(-4.09%)
Jul 23, 2015 6.935 6.940 6.720 6.725 109,775 -0.32(-4.54%)
Jul 22, 2015 7.120 7.170 7.020 7.045 189,271 -0.32(-4.28%)
Jul 21, 2015 7.430 7.470 7.320 7.360 400,946 -0.05(-0.74%)
Jul 20, 2015 7.480 7.490 7.400 7.415 88,626 -0.04(-0.47%)
Jul 17, 2015 7.580 7.580 7.450 7.450 822,780 -0.18(-2.36%)
Jul 16, 2015 7.580 7.630 7.560 7.630 76,272 +0.01(+0.20%)
Jul 15, 2015 7.660 7.674 7.580 7.615 109,103 -0.14(-1.87%)
Jul 14, 2015 7.810 7.810 7.693 7.760 161,250 +0.01(+0.19%)
Jul 13, 2015 7.642 7.790 7.620 7.745 76,885 +0.25(+3.27%)
Jul 10, 2015 7.600 7.600 7.480 7.500 58,827 +0.19(+2.60%)
Jul 09, 2015 7.450 7.500 7.290 7.310 151,042 +0.04(+0.55%)
Jul 08, 2015 7.286 7.357 7.200 7.270 387,765 -0.01(-0.14%)
Jul 07, 2015 7.460 7.500 7.000 7.280 1,008,161 -0.37(-4.84%)
Jul 06, 2015 7.780 7.780 7.620 7.650 163,182 -0.23(-2.92%)
Jul 02, 2015 7.880 7.880 7.880 0 +0.05(+0.64%)
Jul 01, 2015 7.960 7.960 7.790 7.830 223,564 -0.21(-2.55%)
Jun 30, 2015 8.180 8.220 8.000 8.035 97,775 -0.19(-2.25%)
Jun 29, 2015 8.288 8.340 8.200 8.220 53,963 -0.12(-1.38%)
Jun 26, 2015 8.470 8.480 8.300 8.335 99,400 -0.16(-1.94%)
Jun 25, 2015 8.700 8.700 8.500 8.500 140,804 -0.16(-1.85%)
Jun 24, 2015 8.730 8.760 8.650 8.660 23,564 +0.02(+0.17%)
Jun 23, 2015 8.580 8.770 8.560 8.645 31,972 +0.12(+1.35%)
Jun 22, 2015 8.620 8.710 8.520 8.530 96,163 -0.09(-1.04%)
Jun 19, 2015 8.680 8.720 8.560 8.620 31,167 -0.18(-2.05%)
Jun 18, 2015 8.810 9.150 8.710 8.800 123,304 +0.16(+1.79%)
Jun 17, 2015 8.610 8.750 8.498 8.645 134,188 -0.05(-0.63%)
Jun 16, 2015 8.615 8.780 8.490 8.700 32,329 +0.09(+1.10%)
Jun 15, 2015 8.610 8.700 8.580 8.605 328,909 -0.16(-1.88%)
Jun 12, 2015 8.760 8.980 8.760 8.770 44,915 +0.00(+0.00%)
Jun 11, 2015 8.730 8.780 8.610 8.770 25,047 +0.05(+0.57%)
Jun 10, 2015 8.720 8.900 8.640 8.720 25,162 +0.28(+3.32%)
Jun 09, 2015 8.540 8.700 8.389 8.440 118,930 +0.08(+0.96%)
Jun 08, 2015 8.445 8.500 8.360 8.360 15,492 -0.14(-1.65%)
Jun 05, 2015 8.600 8.780 8.400 8.500 36,287 -0.34(-3.85%)
Jun 04, 2015 8.620 8.870 8.540 8.840 169,125 +0.01(+0.11%)
Jun 03, 2015 8.960 8.980 8.790 8.830 63,596 +0.02(+0.23%)
Jun 02, 2015 8.650 8.810 8.650 8.810 57,646 +0.18(+2.09%)
Jun 01, 2015 8.720 8.780 8.540 8.630 20,331 -0.22(-2.49%)
May 29, 2015 8.930 8.990 8.790 8.850 75,897 -0.02(-0.23%)
May 28, 2015 8.790 8.950 8.610 8.870 172,313 +0.10(+1.14%)
May 27, 2015 8.700 9.040 8.700 8.770 209,437 -0.28(-3.09%)
May 26, 2015 8.910 9.100 8.860 9.050 74,939 +0.05(+0.56%)
May 22, 2015 9.000 9.000 9.000 0 -0.21(-2.28%)
May 21, 2015 9.215 9.290 9.120 9.210 44,957 +0.10(+1.10%)
May 20, 2015 9.150 9.300 9.100 9.110 97,785 -0.19(-2.04%)
May 19, 2015 9.230 9.400 8.937 9.300 100,251 -0.11(-1.22%)
May 18, 2015 9.305 9.450 9.270 9.415 199,172 -0.02(-0.16%)
May 15, 2015 9.130 9.480 9.130 9.430 23,275 +0.04(+0.43%)
May 14, 2015 9.520 9.520 9.360 9.390 66,459 -0.12(-1.26%)
May 13, 2015 9.400 9.530 9.380 9.510 48,754 +0.09(+0.96%)
May 12, 2015 9.280 9.450 9.280 9.420 126,534 -0.08(-0.84%)
May 11, 2015 9.440 9.520 9.440 9.500 45,860 +0.20(+2.15%)
May 08, 2015 9.280 9.330 9.250 9.300 99,860 +0.04(+0.43%)
May 07, 2015 9.220 9.260 9.090 9.260 25,894 -0.14(-1.49%)
May 06, 2015 9.470 9.470 9.365 9.400 69,295 -0.09(-0.95%)
May 05, 2015 9.530 9.560 9.490 9.490 745,392 +0.00(+0.00%)
May 04, 2015 9.480 9.510 9.380 9.490 45,809 +0.01(+0.11%)
May 01, 2015 9.637 9.637 9.390 9.480 21,502 -0.02(-0.21%)
Apr 30, 2015 9.405 9.550 9.370 9.500 69,009 -0.18(-1.86%)
Apr 29, 2015 9.600 9.680 9.570 9.680 25,484 +0.07(+0.73%)
Apr 28, 2015 9.570 9.640 9.550 9.610 141,463 +0.15(+1.59%)
Apr 27, 2015 9.400 9.480 9.385 9.460 48,086 +0.09(+0.96%)
Apr 24, 2015 9.390 9.410 9.360 9.370 156,858 +0.25(+2.74%)
Apr 23, 2015 8.840 9.150 8.840 9.120 172,729 +0.26(+2.93%)
Apr 22, 2015 8.760 8.860 8.730 8.860 195,770 -0.10(-1.12%)
Apr 21, 2015 8.930 9.000 8.890 8.960 272,718 -0.03(-0.33%)
Apr 20, 2015 8.890 9.020 8.890 8.990 38,128 +0.07(+0.78%)
Apr 17, 2015 8.830 8.980 8.830 8.920 51,917 -0.14(-1.55%)
Apr 16, 2015 8.970 9.066 8.930 9.060 42,350 +0.25(+2.78%)
Apr 15, 2015 8.825 8.841 8.730 8.815 150,024 +0.16(+1.91%)
Apr 14, 2015 8.560 8.670 8.555 8.650 340,396 +0.35(+4.22%)
Apr 13, 2015 8.360 8.400 8.260 8.300 65,741 -0.15(-1.78%)
Apr 10, 2015 8.415 8.480 8.380 8.450 140,667 +0.00(+0.06%)
Apr 09, 2015 8.455 8.536 8.410 8.445 133,908 -0.02(-0.18%)
Apr 08, 2015 8.680 8.695 8.436 8.460 91,511 -0.07(-0.82%)
Apr 07, 2015 8.550 8.600 8.520 8.530 275,144 +0.09(+1.07%)
Apr 06, 2015 8.430 8.480 8.380 8.440 62,039 +0.11(+1.32%)
Apr 02, 2015 8.330 8.330 8.330 0 -0.05(-0.66%)
Apr 01, 2015 8.330 8.420 8.330 8.385 54,232 -0.09(-1.00%)
Mar 31, 2015 8.414 8.510 8.357 8.470 153,637 -0.20(-2.31%)
Mar 30, 2015 8.595 8.670 8.570 8.670 66,813 +0.14(+1.64%)
Mar 27, 2015 8.590 8.590 8.470 8.530 72,170 -0.24(-2.68%)
Mar 26, 2015 8.860 8.860 8.740 8.765 256,521 -0.18(-2.01%)
Mar 25, 2015 8.940 9.010 8.925 8.945 117,087 +0.04(+0.51%)
Mar 24, 2015 9.060 9.180 8.900 8.900 244,319 -0.28(-3.05%)
Mar 23, 2015 8.990 9.180 8.980 9.180 128,377 +0.29(+3.26%)
Mar 20, 2015 8.518 8.930 8.518 8.890 129,920 +0.56(+6.72%)
Mar 19, 2015 8.430 8.430 8.300 8.330 166,658 -0.14(-1.71%)
Mar 18, 2015 8.170 8.510 8.165 8.475 468,216 +0.13(+1.62%)
Mar 17, 2015 8.320 8.350 8.250 8.340 190,790 +0.12(+1.46%)
Mar 16, 2015 8.130 8.220 8.080 8.220 114,308 +0.02(+0.24%)
Mar 13, 2015 8.270 8.270 8.040 8.200 216,221 -0.31(-3.64%)
Mar 12, 2015 8.660 8.660 8.430 8.510 213,079 -0.03(-0.29%)
Mar 11, 2015 8.440 8.604 8.374 8.535 4,512,960 -0.06(-0.76%)
Mar 10, 2015 8.730 8.800 8.600 8.600 260,295 -0.35(-3.86%)
Mar 09, 2015 8.820 8.990 8.780 8.945 96,863 +0.26(+2.93%)
Mar 06, 2015 8.750 8.750 8.590 8.690 183,489 -0.16(-1.81%)
Mar 05, 2015 8.790 8.880 8.760 8.850 149,654 +0.21(+2.37%)
Mar 04, 2015 8.670 8.565 8.645 2,121,896 -0.16(-1.76%)
Mar 03, 2015 8.970 8.987 8.820 8.800 149,295 -0.41(-4.45%)
Mar 02, 2015 9.180 9.210 9.160 9.210 25,005 +0.04(+0.44%)
Feb 27, 2015 9.250 9.280 9.170 9.170 46,854 -0.02(-0.22%)
Feb 26, 2015 9.310 9.310 9.140 9.190 308,204 -0.04(-0.43%)
Feb 25, 2015 9.260 9.260 9.150 9.230 1,011,822 +0.14(+1.54%)
Feb 24, 2015 9.030 9.140 8.990 9.090 204,901 +0.25(+2.83%)
Feb 23, 2015 8.810 8.860 8.785 8.840 31,226 -0.17(-1.89%)
Feb 20, 2015 8.863 9.010 8.850 9.010 49,760 +0.32(+3.68%)
Feb 19, 2015 8.770 8.770 8.680 8.690 178,726 -0.30(-3.34%)
Feb 18, 2015 8.765 8.990 8.755 8.990 79,089 +0.15(+1.70%)
Feb 17, 2015 8.700 8.850 8.670 8.840 26,214 -0.01(-0.11%)
Feb 13, 2015 8.850 8.850 8.850 0 +0.30(+3.51%)
Feb 12, 2015 8.490 8.580 8.450 8.550 180,548 +0.32(+3.83%)
Feb 11, 2015 8.200 8.270 8.130 8.235 65,617 +0.02(+0.30%)
Feb 10, 2015 8.280 8.280 8.170 8.210 72,268 -0.07(-0.91%)
Feb 09, 2015 8.187 8.355 8.187 8.285 162,165 +0.21(+2.66%)
Feb 06, 2015 8.050 8.100 7.976 8.070 178,827 -0.13(-1.59%)
Feb 05, 2015 8.000 8.230 8.000 8.200 52,783 +0.19(+2.37%)
Feb 04, 2015 7.900 8.090 7.840 8.010 413,391 -0.15(-1.84%)
Feb 03, 2015 7.950 8.160 7.930 8.160 309,861 +0.58(+7.65%)
Feb 02, 2015 7.521 7.580 7.520 7.580 64,436 +0.17(+2.23%)
Jan 30, 2015 7.380 7.510 7.360 7.415 373,409 -0.08(-1.13%)
Jan 29, 2015 7.610 7.630 7.460 7.500 163,786 -0.24(-3.10%)
Jan 28, 2015 7.790 7.830 7.670 7.740 1,296,388 +0.07(+0.91%)
Jan 27, 2015 7.660 7.730 7.630 7.670 96,869 +0.09(+1.25%)
Jan 26, 2015 7.450 7.620 7.420 7.575 151,370 +0.16(+2.16%)
Jan 23, 2015 7.460 7.502 7.400 7.415 132,061 -0.56(-7.02%)
Jan 22, 2015 8.010 8.120 7.920 7.975 1,048,081 +0.17(+2.11%)
Jan 21, 2015 7.590 7.810 7.590 7.810 882,830 +0.02(+0.26%)
Jan 20, 2015 7.780 7.800 7.710 7.790 340,723 +0.11(+1.43%)
Jan 16, 2015 7.680 7.680 7.680 0 +0.41(+5.64%)
Jan 15, 2015 7.210 7.270 418,061 -0.18(-2.42%)
Jan 14, 2015 7.304 7.550 7.290 7.450 9,789,547 -0.62(-7.68%)
Jan 13, 2015 8.070 173,018 -0.38(-4.50%)
Jan 12, 2015 8.490 8.540 8.392 8.450 178,269 -0.21(-2.42%)
Jan 09, 2015 8.655 8.700 8.600 8.660 187,363 -0.15(-1.70%)
Jan 08, 2015 8.690 8.830 8.690 8.810 27,663 +0.23(+2.68%)
Jan 07, 2015 8.580 8.640 8.520 8.580 62,986 +0.00(+0.00%)
Jan 06, 2015 8.610 8.670 8.539 8.580 1,628,168 +0.00(+0.00%)
Jan 05, 2015 8.700 8.700 8.560 8.580 181,949 -0.50(-5.49%)
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.