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

Glencore International Plc ADR (OP: GLNCY )

11.70 -0.08 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 8.800 8.830 8.720 8.810 163,539 +0.12(+1.38%)
Jul 28, 2017 8.560 8.690 8.560 8.690 70,724 +0.11(+1.28%)
Jul 27, 2017 8.680 8.680 8.520 8.580 113,762 -0.05(-0.58%)
Jul 26, 2017 8.620 8.630 8.520 8.630 80,015 +0.04(+0.47%)
Jul 25, 2017 8.510 8.590 8.500 8.590 175,412 +0.44(+5.40%)
Jul 24, 2017 8.109 8.150 8.090 8.150 25,379 +0.04(+0.49%)
Jul 21, 2017 8.210 8.230 8.080 8.110 117,919 -0.19(-2.29%)
Jul 20, 2017 8.350 8.140 8.300 403,797 -0.10(-1.19%)
Jul 19, 2017 8.340 8.410 8.340 8.400 221,945 +0.09(+1.02%)
Jul 18, 2017 8.250 8.340 8.250 8.315 356,969 -0.08(-0.89%)
Jul 17, 2017 8.380 8.400 8.341 8.390 304,837 +0.12(+1.45%)
Jul 14, 2017 8.222 8.270 8.210 8.270 73,728 +0.12(+1.47%)
Jul 13, 2017 8.099 8.160 8.084 8.150 36,328 +0.06(+0.74%)
Jul 12, 2017 8.080 8.100 8.040 8.090 135,163 +0.18(+2.28%)
Jul 11, 2017 7.820 7.910 7.810 7.910 86,158 +0.19(+2.46%)
Jul 10, 2017 7.555 7.720 7.550 7.720 45,760 +0.08(+0.98%)
Jul 07, 2017 7.670 7.670 7.550 7.645 134,133 -0.02(-0.20%)
Jul 06, 2017 7.756 7.756 7.630 7.660 212,868 -0.26(-3.28%)
Jul 05, 2017 7.920 7.930 7.802 7.920 237,476 +0.19(+2.46%)
Jul 03, 2017 7.610 7.760 7.600 7.730 81,530 +0.26(+3.48%)
Jun 30, 2017 7.480 7.485 7.390 7.470 58,101 -0.00(-0.07%)
Jun 29, 2017 7.490 7.530 7.410 7.475 64,013 +0.12(+1.63%)
Jun 28, 2017 7.285 7.390 7.285 7.355 162,620 +0.10(+1.31%)
Jun 27, 2017 7.230 7.340 7.220 7.260 465,631 +0.27(+3.86%)
Jun 26, 2017 7.093 7.110 6.990 6.990 80,245 -0.08(-1.06%)
Jun 23, 2017 7.060 7.090 7.050 7.065 77,436 -0.03(-0.49%)
Jun 22, 2017 6.990 7.120 6.970 7.100 113,462 +0.05(+0.71%)
Jun 21, 2017 7.080 7.150 7.040 7.050 155,333 +0.14(+2.03%)
Jun 20, 2017 7.070 7.070 6.900 6.910 176,584 -0.35(-4.82%)
Jun 19, 2017 7.250 7.320 7.250 7.260 81,564 +0.16(+2.25%)
Jun 16, 2017 7.130 7.160 7.100 7.100 41,758 -0.10(-1.39%)
Jun 15, 2017 7.160 7.210 7.110 7.200 137,794 -0.04(-0.48%)
Jun 14, 2017 7.510 7.510 7.210 7.235 84,457 -0.21(-2.82%)
Jun 13, 2017 7.410 7.450 7.400 7.445 62,758 +0.03(+0.34%)
Jun 12, 2017 7.440 7.450 7.360 7.420 56,096 +0.02(+0.27%)
Jun 09, 2017 7.430 7.470 7.370 7.400 62,887 -0.09(-1.20%)
Jun 08, 2017 7.280 7.490 7.250 7.490 88,821 +0.18(+2.46%)
Jun 07, 2017 7.380 7.390 7.250 7.310 106,694 +0.06(+0.83%)
Jun 06, 2017 7.160 7.250 7.160 7.250 74,976 -0.03(-0.34%)
Jun 05, 2017 7.270 7.290 7.245 7.275 98,680 -0.09(-1.25%)
Jun 02, 2017 7.300 7.367 7.260 7.367 16,061 +0.01(+0.16%)
Jun 01, 2017 7.270 7.360 7.260 7.355 78,836 +0.04(+0.48%)
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%)
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.