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

Golar Lng Ltd (NQ: GLNG )

25.89 +0.08 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 16.42 16.59 16.01 16.40 1,421,595 +0.08(+0.50%)
Mar 30, 2016 16.61 16.86 16.00 16.31 1,212,568 +0.25(+1.53%)
Mar 29, 2016 16.17 16.57 15.30 16.07 1,585,701 -0.29(-1.78%)
Mar 28, 2016 16.83 17.03 15.73 16.36 1,459,615 -0.47(-2.77%)
Mar 24, 2016 16.46 16.82 16.82 16.82 1,566,073 -0.19(-1.13%)
Mar 23, 2016 18.36 18.58 16.89 17.02 1,507,219 -1.61(-8.62%)
Mar 22, 2016 17.87 19.09 17.87 18.62 1,286,203 +0.38(+2.10%)
Mar 21, 2016 18.27 18.48 17.47 18.24 1,388,106 -0.22(-1.19%)
Mar 18, 2016 18.93 19.60 18.28 18.46 1,969,024 -0.27(-1.46%)
Mar 17, 2016 18.09 19.12 17.69 18.73 2,105,415 +0.85(+4.75%)
Mar 16, 2016 17.17 17.94 16.97 17.88 1,321,683 +0.76(+4.42%)
Mar 15, 2016 16.76 17.19 15.99 17.13 1,469,375 -0.06(-0.37%)
Mar 14, 2016 17.43 17.57 16.88 17.19 1,276,206 -0.52(-2.94%)
Mar 11, 2016 16.49 17.96 16.44 17.71 1,883,643 +1.50(+9.26%)
Mar 10, 2016 17.19 17.34 15.80 16.21 1,902,725 -0.95(-5.52%)
Mar 09, 2016 16.59 17.47 16.01 17.15 1,701,738 +1.09(+6.80%)
Mar 08, 2016 18.42 18.45 15.99 16.06 3,155,352 -2.66(-14.20%)
Mar 07, 2016 18.25 19.59 18.08 18.72 2,159,647 +0.58(+3.21%)
Mar 04, 2016 17.18 19.28 16.65 18.14 3,223,816 +1.58(+9.57%)
Mar 03, 2016 16.81 17.06 16.14 16.55 1,975,967 -0.19(-1.14%)
Mar 02, 2016 17.03 17.06 15.94 16.75 2,198,898 -0.40(-2.34%)
Mar 01, 2016 16.97 17.87 16.76 17.15 2,799,059 +0.46(+2.78%)
Feb 29, 2016 15.70 17.43 15.20 16.68 4,392,522 +0.95(+6.02%)
Feb 26, 2016 15.14 16.92 15.03 15.73 2,430,038 +1.04(+7.06%)
Feb 25, 2016 14.92 15.12 14.03 14.70 1,228,375 -0.36(-2.42%)
Feb 24, 2016 14.85 15.14 13.57 15.06 2,212,806 +0.36(+2.48%)
Feb 23, 2016 15.26 16.08 14.61 14.70 1,097,228 -0.74(-4.78%)
Feb 22, 2016 14.69 15.53 14.69 15.43 1,631,410 +1.10(+7.68%)
Feb 19, 2016 14.23 14.49 13.60 14.33 1,290,223 -0.28(-1.93%)
Feb 18, 2016 15.30 15.66 14.29 14.62 1,110,562 -0.50(-3.31%)
Feb 17, 2016 14.44 15.56 14.44 15.12 1,695,632 +0.78(+5.46%)
Feb 16, 2016 14.43 14.62 13.67 14.33 1,669,343 +0.12(+0.83%)
Feb 12, 2016 13.71 14.22 14.22 14.22 2,087,762 +0.77(+5.75%)
Feb 11, 2016 12.76 13.59 12.34 13.44 2,441,888 +0.15(+1.16%)
Feb 10, 2016 13.31 13.72 12.64 13.29 1,817,465 +0.09(+0.69%)
Feb 09, 2016 14.06 14.29 12.40 13.20 3,544,574 -1.30(-8.98%)
Feb 08, 2016 15.70 15.70 13.96 14.50 1,858,875 -1.47(-9.18%)
Feb 05, 2016 16.19 16.71 15.74 15.96 1,274,867 -0.46(-2.77%)
Feb 04, 2016 16.09 16.95 15.60 16.42 2,029,771 +0.41(+2.56%)
Feb 03, 2016 15.77 16.02 14.16 16.01 1,969,876 +0.61(+3.96%)
Feb 02, 2016 16.09 16.18 15.08 15.40 1,968,713 -1.09(-6.62%)
Feb 01, 2016 16.72 16.72 16.00 16.49 1,741,795 -0.45(-2.69%)
Jan 29, 2016 16.84 17.31 16.02 16.95 2,301,054 +0.16(+0.98%)
Jan 28, 2016 17.62 18.50 16.52 16.78 2,678,005 -0.13(-0.75%)
Jan 27, 2016 15.97 17.61 15.46 16.91 3,511,957 +0.89(+5.57%)
Jan 26, 2016 16.11 16.59 15.03 16.02 4,365,523 +0.09(+0.57%)
Jan 25, 2016 15.60 18.87 15.10 15.93 10,306,154 -0.45(-2.72%)
Jan 22, 2016 11.38 16.56 11.38 16.37 17,568,816 +5.51(+50.67%)
Jan 21, 2016 9.119 10.96 9.119 10.87 3,370,418 +1.73(+18.92%)
Jan 20, 2016 10.89 11.13 8.573 9.137 4,958,401 -2.14(-18.97%)
Jan 19, 2016 12.56 12.56 11.09 11.28 2,134,784 -1.06(-8.63%)
Jan 15, 2016 12.33 12.34 12.34 12.34 1,869,536 -0.80(-6.09%)
Jan 14, 2016 12.50 13.34 11.98 13.14 1,360,829 +0.77(+6.25%)
Jan 13, 2016 13.39 13.62 11.90 12.37 2,153,109 -0.88(-6.66%)
Jan 12, 2016 14.32 14.51 12.91 13.25 2,212,059 -0.79(-5.64%)
Jan 11, 2016 14.58 14.67 13.71 14.04 2,183,874 -0.44(-3.02%)
Jan 08, 2016 14.08 14.79 13.71 14.48 1,637,921 +0.71(+5.15%)
Jan 07, 2016 14.19 14.59 13.71 13.77 1,960,109 -0.80(-5.50%)
Jan 06, 2016 14.79 15.26 14.42 14.57 1,960,715 -0.64(-4.19%)
Jan 05, 2016 15.47 15.47 14.82 15.21 1,936,504 -0.33(-2.11%)
Jan 04, 2016 14.35 15.62 14.23 15.53 2,716,045 +1.16(+8.11%)
Dec 31, 2015 13.78 14.37 14.37 14.37 1,783,169 +0.41(+2.93%)
Dec 30, 2015 13.80 14.45 13.78 13.96 1,963,594 -0.13(-0.90%)
Dec 29, 2015 14.06 14.27 13.83 14.09 2,301,077 +0.22(+1.57%)
Dec 28, 2015 14.52 14.78 13.73 13.87 1,689,202 -0.74(-5.05%)
Dec 24, 2015 14.34 14.61 14.61 14.61 1,130,908 +0.22(+1.52%)
Dec 23, 2015 13.50 14.68 13.34 14.39 3,213,524 +1.10(+8.29%)
Dec 22, 2015 13.03 13.53 12.74 13.29 1,988,811 +0.25(+1.96%)
Dec 21, 2015 12.85 13.21 12.29 13.03 2,927,547 +0.18(+1.42%)
Dec 18, 2015 13.33 13.86 12.71 12.85 3,524,216 +0.01(+0.07%)
Dec 17, 2015 14.93 14.93 12.67 12.84 6,606,398 -2.15(-14.33%)
Dec 16, 2015 14.94 15.22 14.68 14.99 2,731,178 -0.12(-0.78%)
Dec 15, 2015 15.40 15.63 14.67 15.11 2,736,189 -0.29(-1.89%)
Dec 14, 2015 16.14 16.29 15.08 15.40 3,003,381 -0.98(-6.00%)
Dec 11, 2015 16.65 16.84 15.88 16.38 2,680,098 -0.65(-3.79%)
Dec 10, 2015 17.15 17.49 16.85 17.03 2,173,124 -0.66(-3.71%)
Dec 09, 2015 16.57 18.25 16.52 17.68 3,370,723 +1.64(+10.21%)
Dec 08, 2015 16.30 16.81 15.47 16.04 5,219,266 -0.26(-1.62%)
Dec 07, 2015 20.10 20.10 16.18 16.31 5,041,300 -2.99(-15.50%)
Dec 04, 2015 20.54 21.00 19.18 19.30 4,715,128 -1.73(-8.23%)
Dec 03, 2015 22.15 22.50 20.92 21.03 2,142,658 -0.96(-4.36%)
Dec 02, 2015 23.12 23.81 21.89 21.99 3,200,840 -2.03(-8.46%)
Dec 01, 2015 24.22 25.42 23.36 24.02 1,679,140 -0.26(-1.06%)
Nov 30, 2015 23.08 25.07 22.21 24.28 2,591,913 +0.55(+2.32%)
Nov 27, 2015 24.72 24.91 23.44 23.73 1,677,628 -1.14(-4.57%)
Nov 25, 2015 24.40 24.87 24.87 24.87 1,984,294 +0.29(+1.19%)
Nov 24, 2015 24.13 24.94 23.87 24.57 1,678,598 +0.70(+2.94%)
Nov 23, 2015 24.83 24.83 23.73 23.87 1,457,475 -0.89(-3.59%)
Nov 20, 2015 24.88 25.26 24.44 24.76 911,573 -0.10(-0.39%)
Nov 19, 2015 25.59 25.72 24.44 24.86 1,197,008 -0.75(-2.91%)
Nov 18, 2015 25.38 25.73 24.69 25.60 1,108,391 +0.36(+1.44%)
Nov 17, 2015 26.37 26.65 25.18 25.24 1,147,544 -1.22(-4.60%)
Nov 16, 2015 26.25 27.06 25.41 26.46 1,157,666 +0.22(+0.85%)
Nov 13, 2015 25.90 26.73 25.49 26.23 750,267 +0.19(+0.72%)
Nov 12, 2015 26.52 26.80 25.87 26.05 1,057,876 -0.85(-3.17%)
Nov 11, 2015 25.46 27.39 25.33 26.90 1,492,502 +1.46(+5.72%)
Nov 10, 2015 25.30 25.77 24.65 25.44 1,038,698 -0.27(-1.04%)
Nov 09, 2015 25.75 26.09 24.84 25.71 799,513 -0.11(-0.41%)
Nov 06, 2015 25.54 26.06 24.90 25.82 1,147,048 -0.05(-0.21%)
Nov 05, 2015 26.24 27.09 25.57 25.87 1,826,192 -0.81(-3.03%)
Nov 04, 2015 27.85 27.94 26.41 26.68 1,895,102 -0.02(-0.07%)
Nov 03, 2015 26.55 26.97 25.78 26.70 1,260,514 +0.28(+1.04%)
Nov 02, 2015 25.60 26.64 25.31 26.42 1,349,628 +0.67(+2.59%)
Oct 30, 2015 25.37 26.30 25.31 25.75 1,143,897 +0.43(+1.68%)
Oct 29, 2015 25.30 25.89 25.08 25.33 939,760 -0.44(-1.72%)
Oct 28, 2015 24.56 25.81 24.33 25.77 1,610,993 +1.46(+6.03%)
Oct 27, 2015 24.77 24.79 23.77 24.31 1,760,924 -0.69(-2.77%)
Oct 26, 2015 26.51 26.60 24.77 25.00 1,466,038 -1.65(-6.20%)
Oct 23, 2015 26.21 26.88 25.54 26.65 1,271,027 +0.13(+0.50%)
Oct 22, 2015 26.96 27.48 26.01 26.52 1,137,061 -0.21(-0.80%)
Oct 21, 2015 27.48 27.56 26.44 26.73 1,201,503 -0.82(-2.97%)
Oct 20, 2015 27.72 27.95 26.92 27.55 1,877,532 -0.34(-1.21%)
Oct 19, 2015 28.06 28.24 27.30 27.88 798,826 -0.56(-1.97%)
Oct 16, 2015 28.06 28.79 27.53 28.44 2,314,476 +0.28(+0.98%)
Oct 15, 2015 27.18 28.26 26.62 28.17 2,641,850 +0.74(+2.69%)
Oct 14, 2015 26.37 27.49 25.83 27.43 2,105,701 +1.00(+3.80%)
Oct 13, 2015 26.77 27.65 26.38 26.43 1,240,985 -0.65(-2.39%)
Oct 12, 2015 28.55 28.62 26.50 27.08 1,868,071 -1.34(-4.72%)
Oct 09, 2015 30.18 30.80 28.34 28.42 1,723,061 -1.30(-4.39%)
Oct 08, 2015 29.62 30.02 28.79 29.72 1,215,411 +0.10(+0.33%)
Oct 07, 2015 29.44 30.20 28.29 29.62 2,595,550 +1.00(+3.50%)
Oct 06, 2015 27.58 29.00 27.35 28.62 1,755,391 +0.48(+1.70%)
Oct 05, 2015 26.55 28.32 26.38 28.14 2,104,272 +1.76(+6.66%)
Oct 02, 2015 24.39 26.38 24.18 26.38 1,246,812 +1.85(+7.53%)
Oct 01, 2015 24.90 26.14 24.13 24.54 2,532,764 -0.21(-0.86%)
Sep 30, 2015 24.43 26.37 23.98 24.75 3,647,014 +1.31(+5.57%)
Sep 29, 2015 23.91 24.60 23.31 23.45 3,408,143 -0.33(-1.38%)
Sep 28, 2015 26.88 27.02 22.66 23.77 5,356,956 -3.34(-12.31%)
Sep 25, 2015 27.59 27.87 26.82 27.11 1,407,264 -0.36(-1.29%)
Sep 24, 2015 27.07 27.67 26.30 27.47 1,318,847 +0.05(+0.19%)
Sep 23, 2015 28.81 29.19 27.32 27.41 1,621,460 -1.39(-4.84%)
Sep 22, 2015 30.25 30.36 28.43 28.81 1,428,643 -1.55(-5.12%)
Sep 21, 2015 30.71 31.30 30.30 30.36 778,440 -0.25(-0.81%)
Sep 18, 2015 30.44 31.21 30.26 30.61 1,055,876 -0.80(-2.54%)
Sep 17, 2015 30.98 31.87 30.98 31.41 1,046,765 +0.25(+0.80%)
Sep 16, 2015 30.68 31.79 30.68 31.16 1,515,509 +0.38(+1.24%)
Sep 15, 2015 30.53 31.22 30.42 30.78 1,133,812 +0.37(+1.23%)
Sep 14, 2015 31.33 31.33 30.21 30.41 1,012,996 -1.08(-3.44%)
Sep 11, 2015 32.21 32.34 31.27 31.49 1,089,853 -0.99(-3.03%)
Sep 10, 2015 32.79 33.31 32.03 32.47 1,079,080 -0.09(-0.27%)
Sep 09, 2015 34.29 34.92 32.51 32.56 1,504,173 -1.62(-4.73%)
Sep 08, 2015 35.22 35.73 34.05 34.18 1,030,307 -0.43(-1.26%)
Sep 04, 2015 33.95 34.61 34.61 34.61 1,232,734 +0.16(+0.46%)
Sep 03, 2015 34.48 35.46 34.11 34.46 2,238,938 +0.20(+0.59%)
Sep 02, 2015 33.65 34.27 32.89 34.25 1,129,154 +0.93(+2.79%)
Sep 01, 2015 33.39 34.15 32.96 33.32 1,219,780 -0.85(-2.49%)
Aug 31, 2015 33.54 35.01 33.54 34.18 1,463,182 +0.11(+0.31%)
Aug 28, 2015 32.26 34.68 32.26 34.07 1,986,984 +2.12(+6.65%)
Aug 27, 2015 30.41 32.60 30.30 31.95 1,778,438 +1.93(+6.43%)
Aug 26, 2015 29.84 30.18 29.21 30.02 1,222,681 +0.90(+3.11%)
Aug 25, 2015 30.17 30.56 29.01 29.11 1,193,505 -0.11(-0.39%)
Aug 24, 2015 29.44 30.63 27.44 29.23 1,861,744 -1.88(-6.04%)
Aug 21, 2015 32.05 32.46 30.99 31.10 1,675,429 -1.19(-3.70%)
Aug 20, 2015 33.01 33.35 32.17 32.30 969,254 -0.89(-2.67%)
Aug 19, 2015 34.28 34.38 32.69 33.18 1,014,618 -1.37(-3.96%)
Aug 18, 2015 34.32 35.05 33.96 34.55 880,505 +0.17(+0.49%)
Aug 17, 2015 32.91 34.42 32.50 34.39 1,437,135 +1.06(+3.19%)
Aug 14, 2015 35.47 35.47 33.15 33.32 3,221,441 -2.02(-5.71%)
Aug 13, 2015 36.19 36.65 35.07 35.34 1,167,967 -1.18(-3.22%)
Aug 12, 2015 35.97 37.27 35.57 36.52 1,215,488 +0.01(+0.02%)
Aug 11, 2015 36.32 36.57 35.42 36.51 814,805 -0.25(-0.67%)
Aug 10, 2015 34.93 36.86 34.33 36.76 1,129,331 +2.14(+6.19%)
Aug 07, 2015 34.73 35.52 34.28 34.61 1,197,335 -0.05(-0.15%)
Aug 06, 2015 36.41 36.41 34.25 34.67 1,801,369 -1.49(-4.13%)
Aug 05, 2015 36.47 37.11 36.06 36.16 1,011,703 -0.21(-0.58%)
Aug 04, 2015 37.33 37.64 36.01 36.37 1,038,499 -0.78(-2.10%)
Aug 03, 2015 37.70 37.93 36.83 37.15 1,028,590 -0.65(-1.72%)
Jul 31, 2015 38.05 38.57 37.63 37.80 603,072 -0.35(-0.92%)
Jul 30, 2015 37.63 38.20 37.07 38.15 934,053 +0.38(+1.00%)
Jul 29, 2015 37.81 39.08 37.48 37.77 1,255,291 -0.18(-0.46%)
Jul 28, 2015 36.37 38.31 36.23 37.95 1,087,354 +2.08(+5.80%)
Jul 27, 2015 37.34 37.72 35.02 35.87 1,898,237 -2.04(-5.37%)
Jul 24, 2015 38.47 38.82 37.33 37.91 1,569,025 -0.67(-1.73%)
Jul 23, 2015 40.21 40.85 37.30 38.57 2,228,174 -1.43(-3.58%)
Jul 22, 2015 39.88 40.16 37.73 40.00 2,550,799 +2.05(+5.41%)
Jul 21, 2015 36.45 38.17 36.42 37.95 1,437,062 +1.68(+4.62%)
Jul 20, 2015 36.97 37.17 36.06 36.27 981,448 -0.55(-1.50%)
Jul 17, 2015 37.12 37.32 36.47 36.83 964,715 -0.47(-1.25%)
Jul 16, 2015 37.89 38.44 37.03 37.29 1,184,481 -0.56(-1.48%)
Jul 15, 2015 38.78 38.86 37.57 37.85 1,298,244 -0.93(-2.40%)
Jul 14, 2015 37.08 38.98 37.08 38.78 1,254,722 +1.03(+2.72%)
Jul 13, 2015 37.84 38.18 36.77 37.76 934,722 +0.30(+0.80%)
Jul 10, 2015 37.24 38.43 37.18 37.46 1,049,800 +0.35(+0.95%)
Jul 09, 2015 37.14 38.24 37.11 37.11 1,648,935 +0.48(+1.32%)
Jul 08, 2015 37.87 38.74 36.00 36.62 1,801,189 -1.66(-4.33%)
Jul 07, 2015 37.75 38.42 35.82 38.28 2,349,916 +0.20(+0.53%)
Jul 06, 2015 39.41 39.63 37.89 38.08 2,222,999 -1.90(-4.76%)
Jul 02, 2015 40.41 39.99 39.99 39.99 2,550,241 -0.40(-1.00%)
Jul 01, 2015 42.62 43.88 40.18 40.39 3,007,788 -0.68(-1.67%)
Jun 30, 2015 41.57 41.90 40.82 41.07 1,818,063 -0.10(-0.25%)
Jun 29, 2015 42.34 42.52 41.12 41.17 1,570,859 -1.59(-3.72%)
Jun 26, 2015 43.28 43.94 42.53 42.77 4,176,832 -0.29(-0.67%)
Jun 25, 2015 45.13 45.13 42.77 43.06 1,564,941 -1.57(-3.52%)
Jun 24, 2015 44.27 45.54 44.08 44.63 1,895,864 +0.11(+0.24%)
Jun 23, 2015 44.50 44.76 44.10 44.52 1,577,631 +0.43(+0.98%)
Jun 22, 2015 44.61 44.98 43.83 44.09 1,055,364 -0.38(-0.85%)
Jun 19, 2015 43.88 44.94 43.88 44.47 1,246,471 +0.28(+0.64%)
Jun 18, 2015 44.73 44.90 43.58 44.19 1,486,623 -0.44(-0.98%)
Jun 17, 2015 43.20 44.92 43.14 44.63 2,078,124 +1.62(+3.78%)
Jun 16, 2015 41.91 43.50 41.91 43.00 1,133,526 +0.81(+1.91%)
Jun 15, 2015 41.26 42.78 41.08 42.20 842,839 +0.55(+1.33%)
Jun 12, 2015 41.51 42.69 41.33 41.64 967,661 -0.25(-0.59%)
Jun 11, 2015 41.41 42.14 40.89 41.89 1,080,609 +0.32(+0.78%)
Jun 10, 2015 41.66 41.84 40.99 41.57 773,738 +0.42(+1.02%)
Jun 09, 2015 40.50 41.39 40.20 41.14 1,401,729 +0.71(+1.76%)
Jun 08, 2015 41.76 42.16 40.04 40.43 2,037,617 -1.73(-4.10%)
Jun 05, 2015 40.82 42.57 40.39 42.16 1,128,251 +1.24(+3.04%)
Jun 04, 2015 40.95 41.58 40.54 40.92 1,023,359 -0.27(-0.65%)
Jun 03, 2015 41.82 42.34 40.86 41.19 1,047,247 -0.73(-1.74%)
Jun 02, 2015 41.87 42.78 41.82 41.92 1,297,551 -0.03(-0.08%)
Jun 01, 2015 41.30 42.02 40.89 41.95 1,231,976 +0.65(+1.58%)
May 29, 2015 42.95 43.19 41.21 41.30 2,391,842 -2.09(-4.83%)
May 28, 2015 41.25 43.46 40.72 43.40 2,744,818 +1.80(+4.33%)
May 27, 2015 41.22 41.98 40.58 41.60 1,966,877 +0.17(+0.40%)
May 26, 2015 42.78 42.83 41.14 41.43 1,615,931 -1.56(-3.64%)
May 22, 2015 42.96 43.00 43.00 43.00 781,205 -0.20(-0.46%)
May 21, 2015 42.21 44.01 42.21 43.20 1,653,048 +0.81(+1.91%)
May 20, 2015 42.02 42.64 41.59 42.39 1,162,264 +0.33(+0.79%)
May 19, 2015 42.39 42.42 41.49 42.06 2,132,410 -0.54(-1.27%)
May 18, 2015 41.87 42.96 41.47 42.60 2,130,768 +0.61(+1.45%)
May 15, 2015 40.67 43.30 40.12 41.99 3,173,948 +1.46(+3.60%)
May 14, 2015 40.09 40.58 39.47 40.53 1,444,174 +0.55(+1.37%)
May 13, 2015 40.30 40.53 39.72 39.98 1,498,978 -0.06(-0.15%)
May 12, 2015 40.19 40.83 40.02 40.04 1,307,388 -0.29(-0.71%)
May 11, 2015 39.99 40.51 39.30 40.33 1,289,350 +0.27(+0.67%)
May 08, 2015 41.04 41.54 39.55 40.06 2,381,293 -0.59(-1.45%)
May 07, 2015 39.99 40.71 39.06 40.65 1,840,559 +0.80(+2.01%)
May 06, 2015 39.15 40.63 39.07 39.85 3,008,608 +0.72(+1.84%)
May 05, 2015 38.47 42.16 38.05 39.13 13,571,657 +6.41(+19.58%)
May 04, 2015 31.62 32.76 31.49 32.72 1,818,272 +1.34(+4.27%)
May 01, 2015 31.60 31.61 30.73 31.38 986,583 +0.09(+0.29%)
Apr 30, 2015 31.43 31.71 30.45 31.29 1,241,481 -0.40(-1.25%)
Apr 29, 2015 30.89 31.72 30.38 31.69 1,682,120 +0.80(+2.59%)
Apr 28, 2015 30.24 31.13 30.15 30.89 1,503,032 +0.58(+1.92%)
Apr 27, 2015 30.62 30.80 30.07 30.30 929,275 -0.33(-1.08%)
Apr 24, 2015 30.97 31.10 30.31 30.63 1,235,167 -0.35(-1.12%)
Apr 23, 2015 30.80 31.37 30.67 30.98 1,440,206 +0.14(+0.45%)
Apr 22, 2015 30.23 31.00 30.01 30.84 1,180,695 +0.76(+2.51%)
Apr 21, 2015 30.36 30.36 29.43 30.09 1,047,257 -0.25(-0.83%)
Apr 20, 2015 30.36 30.74 30.03 30.34 1,493,398 +0.01(+0.03%)
Apr 17, 2015 30.86 30.97 30.13 30.33 728,036 -0.80(-2.57%)
Apr 16, 2015 31.77 31.78 30.53 31.13 1,559,752 -0.68(-2.13%)
Apr 15, 2015 31.29 32.39 31.08 31.81 3,304,244 +0.57(+1.84%)
Apr 14, 2015 30.45 31.63 30.45 31.23 1,972,684 +0.83(+2.75%)
Apr 13, 2015 30.50 30.98 30.18 30.40 1,048,126 -0.01(-0.03%)
Apr 10, 2015 29.61 30.52 29.47 30.41 1,256,715 +0.99(+3.37%)
Apr 09, 2015 29.57 30.21 29.04 29.42 1,575,134 -0.11(-0.38%)
Apr 08, 2015 30.17 31.04 29.39 29.53 1,056,480 -0.50(-1.68%)
Apr 07, 2015 29.98 30.35 29.44 30.03 1,205,800 -0.01(-0.03%)
Apr 06, 2015 29.07 30.18 29.07 30.04 1,204,779 +1.03(+3.53%)
Apr 02, 2015 28.66 29.02 29.02 29.02 1,024,734 +0.18(+0.63%)
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.