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

Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 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 (%)
Apr 30, 2018 11.19 11.29 10.92 10.95 362,907 -0.33(-2.93%)
Apr 27, 2018 11.22 11.43 11.16 11.28 415,195 +0.25(+2.27%)
Apr 26, 2018 11.10 11.10 10.84 11.03 568,717 +0.06(+0.55%)
Apr 25, 2018 11.35 11.36 10.91 10.97 575,492 -0.83(-7.03%)
Apr 24, 2018 12.30 12.46 11.73 11.80 500,098 -0.22(-1.83%)
Apr 23, 2018 11.75 12.33 11.68 12.02 524,733 -0.01(-0.08%)
Apr 20, 2018 12.09 12.17 11.84 12.03 544,524 -0.56(-4.45%)
Apr 19, 2018 13.06 13.08 12.20 12.59 662,246 -0.88(-6.53%)
Apr 18, 2018 13.20 13.59 13.00 13.47 491,895 +0.66(+5.15%)
Apr 17, 2018 12.32 12.97 12.32 12.81 383,587 +0.69(+5.69%)
Apr 16, 2018 12.53 12.53 12.04 12.12 452,503 -0.26(-2.10%)
Apr 13, 2018 12.87 12.95 12.18 12.38 373,923 -0.46(-3.58%)
Apr 12, 2018 12.98 12.98 12.74 12.84 240,470 -0.08(-0.62%)
Apr 11, 2018 13.07 13.10 12.81 12.92 486,236 -0.25(-1.90%)
Apr 10, 2018 13.41 13.69 13.05 13.17 487,187 -0.14(-1.05%)
Apr 09, 2018 14.16 14.48 13.28 13.31 497,183 -0.80(-5.67%)
Apr 06, 2018 13.14 14.44 13.14 14.11 1,123,184 +1.62(+12.97%)
Apr 05, 2018 12.71 12.82 12.37 12.49 341,034 +0.09(+0.73%)
Apr 04, 2018 12.26 12.41 12.05 12.40 311,765 -0.33(-2.59%)
Apr 03, 2018 13.03 13.13 12.71 12.73 156,058 -0.16(-1.24%)
Apr 02, 2018 13.13 13.27 12.70 12.89 304,573 -0.10(-0.77%)
Mar 29, 2018 12.99 12.99 12.99 0 +0.59(+4.76%)
Mar 28, 2018 12.55 12.57 12.19 12.40 348,637 -0.25(-1.98%)
Mar 27, 2018 13.00 13.04 12.65 12.65 311,102 -0.41(-3.14%)
Mar 26, 2018 13.16 13.16 12.73 13.06 196,699 +0.30(+2.35%)
Mar 23, 2018 12.38 12.92 12.29 12.76 229,891 +0.39(+3.15%)
Mar 22, 2018 12.46 12.77 12.30 12.37 211,309 -0.39(-3.06%)
Mar 21, 2018 12.63 12.84 12.49 12.76 283,367 +0.23(+1.84%)
Mar 20, 2018 12.74 12.82 12.43 12.53 254,536 -0.20(-1.57%)
Mar 19, 2018 12.81 12.85 12.50 12.73 346,052 -0.29(-2.23%)
Mar 16, 2018 12.79 13.31 12.79 13.02 280,724 +0.28(+2.20%)
Mar 15, 2018 12.59 12.86 12.43 12.74 258,213 -0.07(-0.55%)
Mar 14, 2018 13.13 13.18 12.70 12.81 190,904 -0.37(-2.81%)
Mar 13, 2018 13.54 13.60 12.98 13.18 542,666 -0.06(-0.45%)
Mar 12, 2018 12.87 13.35 12.82 13.24 530,244 +0.69(+5.50%)
Mar 09, 2018 12.25 12.63 12.23 12.55 475,901 +0.79(+6.72%)
Mar 08, 2018 11.55 11.90 11.31 11.76 416,920 +0.32(+2.80%)
Mar 07, 2018 11.13 11.44 404,785 -0.25(-2.14%)
Mar 06, 2018 11.79 11.82 11.42 11.69 300,364 +0.06(+0.52%)
Mar 05, 2018 11.44 11.75 11.40 11.63 367,478 -0.01(-0.09%)
Mar 02, 2018 11.40 11.67 11.18 11.64 158,170 -0.06(-0.51%)
Mar 01, 2018 11.80 11.86 11.31 11.70 278,194 +0.01(+0.09%)
Feb 28, 2018 12.02 12.04 11.66 11.69 227,115 -0.23(-1.93%)
Feb 27, 2018 12.11 12.31 11.90 11.92 307,634 -0.18(-1.49%)
Feb 26, 2018 12.08 12.28 11.94 12.10 404,528 +0.46(+3.95%)
Feb 23, 2018 11.20 11.69 11.20 11.64 247,856 +0.55(+4.96%)
Feb 22, 2018 11.12 11.09 305,489 +0.50(+4.72%)
Feb 21, 2018 10.58 10.97 10.57 10.59 385,517 +0.17(+1.63%)
Feb 20, 2018 10.36 10.57 10.27 10.42 295,349 -0.02(-0.19%)
Feb 16, 2018 10.44 10.44 10.44 0 +0.04(+0.38%)
Feb 15, 2018 10.81 10.87 10.38 10.40 329,494 -0.42(-3.88%)
Feb 14, 2018 10.52 10.84 10.42 10.82 522,828 +0.36(+3.44%)
Feb 13, 2018 10.48 10.57 10.31 10.46 171,126 -0.09(-0.85%)
Feb 12, 2018 10.64 10.80 10.35 10.55 173,112 +0.35(+3.43%)
Feb 09, 2018 10.27 10.35 9.560 10.20 612,909 +0.14(+1.39%)
Feb 08, 2018 10.86 10.87 10.07 10.06 306,063 -0.56(-5.27%)
Feb 07, 2018 10.83 10.88 10.61 10.62 292,967 -0.22(-2.03%)
Feb 06, 2018 10.30 10.95 10.29 10.84 454,329 +0.37(+3.53%)
Feb 05, 2018 10.76 11.02 10.24 10.47 355,286 -0.33(-3.06%)
Feb 02, 2018 11.16 11.16 10.78 10.80 464,014 -0.54(-4.76%)
Feb 01, 2018 11.48 11.51 11.31 11.34 368,487 +0.02(+0.18%)
Jan 31, 2018 11.78 11.81 11.23 11.32 529,285 +0.07(+0.62%)
Jan 30, 2018 11.35 11.43 11.11 11.25 547,025 -0.02(-0.18%)
Jan 29, 2018 11.44 11.66 11.19 11.27 355,288 +0.01(+0.09%)
Jan 26, 2018 11.10 11.39 11.10 11.26 255,641 +0.25(+2.27%)
Jan 25, 2018 10.60 11.17 10.57 11.01 448,560 +0.31(+2.90%)
Jan 24, 2018 10.47 10.85 10.42 10.70 442,809 +0.60(+5.94%)
Jan 23, 2018 9.940 10.12 9.781 10.10 256,936 -0.17(-1.66%)
Jan 22, 2018 10.14 10.28 10.00 10.27 191,980 +0.13(+1.28%)
Jan 19, 2018 10.02 10.17 9.820 10.14 190,162 +0.12(+1.20%)
Jan 18, 2018 9.950 10.19 9.890 10.02 295,910 +0.21(+2.14%)
Jan 17, 2018 9.480 9.840 9.460 9.810 342,470 +0.51(+5.48%)
Jan 16, 2018 9.160 9.530 9.160 9.300 291,162 +0.14(+1.53%)
Jan 12, 2018 9.160 9.160 9.160 0 -0.02(-0.22%)
Jan 11, 2018 9.060 9.210 8.910 9.180 438,378 -0.24(-2.55%)
Jan 10, 2018 9.430 9.460 9.240 9.420 185,945 -0.09(-0.95%)
Jan 09, 2018 9.710 9.710 9.440 9.510 192,331 -0.21(-2.16%)
Jan 08, 2018 9.750 9.760 9.630 9.720 163,976 -0.03(-0.31%)
Jan 05, 2018 9.660 9.940 9.629 9.750 256,937 +0.00(+0.00%)
Jan 04, 2018 9.450 9.760 9.380 9.750 376,947 +0.47(+5.06%)
Jan 03, 2018 9.500 9.510 9.235 9.280 353,151 -0.07(-0.75%)
Jan 02, 2018 9.150 9.300 9.075 9.350 684,631 +0.59(+6.74%)
Dec 29, 2017 8.760 8.760 8.760 0 -0.01(-0.11%)
Dec 28, 2017 8.760 8.800 8.700 8.770 126,194 +0.15(+1.74%)
Dec 27, 2017 8.650 8.710 8.550 8.620 178,938 -0.17(-1.93%)
Dec 26, 2017 8.730 8.840 8.580 8.790 208,557 +0.00(+0.00%)
Dec 22, 2017 8.700 8.810 8.640 8.790 452,608 +0.18(+2.09%)
Dec 21, 2017 8.470 8.760 8.400 8.610 373,080 +0.07(+0.82%)
Dec 20, 2017 8.470 8.720 8.450 8.540 220,388 +0.15(+1.79%)
Dec 19, 2017 8.370 8.500 8.290 8.390 184,705 -0.12(-1.41%)
Dec 18, 2017 8.520 8.620 8.400 8.510 255,149 +0.16(+1.92%)
Dec 15, 2017 8.150 8.430 8.150 8.350 212,568 +0.12(+1.46%)
Dec 14, 2017 8.210 8.440 8.130 8.230 314,890 -0.19(-2.26%)
Dec 13, 2017 8.510 8.624 8.320 8.420 267,526 -0.11(-1.29%)
Dec 12, 2017 8.240 8.740 8.110 8.530 492,712 +0.05(+0.59%)
Dec 11, 2017 8.500 8.740 8.430 8.480 565,669 -0.13(-1.51%)
Dec 08, 2017 8.870 8.960 8.540 8.610 347,568 -0.21(-2.38%)
Dec 07, 2017 8.310 9.210 8.300 8.820 760,151 -0.19(-2.11%)
Dec 06, 2017 8.930 9.030 8.790 9.010 258,884 +0.13(+1.46%)
Dec 05, 2017 8.980 9.190 8.870 8.880 351,760 +0.06(+0.68%)
Dec 04, 2017 8.890 8.980 8.820 8.820 398,770 +0.22(+2.56%)
Dec 01, 2017 8.770 8.830 8.550 8.600 645,337 +0.07(+0.82%)
Nov 30, 2017 8.370 8.620 8.193 8.530 729,143 -0.52(-5.75%)
Nov 29, 2017 9.290 9.309 8.850 9.050 610,160 -0.25(-2.69%)
Nov 28, 2017 9.320 9.530 9.180 9.300 464,161 +0.06(+0.65%)
Nov 27, 2017 8.910 9.370 8.840 9.240 719,209 +0.41(+4.64%)
Nov 24, 2017 9.090 9.090 8.800 8.830 202,683 -0.12(-1.34%)
Nov 22, 2017 8.830 9.080 8.614 8.950 390,268 -12.80(-58.85%)
Nov 21, 2017 22.00 22.60 21.75 21.75 212,552 +0.59(+2.79%)
Nov 20, 2017 20.97 21.45 20.78 21.16 79,661 +0.24(+1.15%)
Nov 17, 2017 20.13 20.96 20.12 20.92 138,043 +0.86(+4.29%)
Nov 16, 2017 19.72 20.21 19.65 20.06 148,990 +0.33(+1.67%)
Nov 15, 2017 19.46 19.76 18.99 19.73 163,087 +0.56(+2.92%)
Nov 14, 2017 19.49 19.59 18.97 19.17 169,479 -0.43(-2.19%)
Nov 13, 2017 19.57 20.10 19.29 19.60 325,352 -0.90(-4.39%)
Nov 10, 2017 20.48 20.95 20.25 20.50 140,442 -0.70(-3.30%)
Nov 09, 2017 21.21 21.71 20.79 21.20 257,002 -0.30(-1.40%)
Nov 08, 2017 20.40 21.62 19.95 21.50 420,034 +2.34(+12.21%)
Nov 07, 2017 20.00 20.00 18.65 19.16 388,353 -1.37(-6.67%)
Nov 06, 2017 20.18 20.76 20.08 20.53 394,867 +0.53(+2.65%)
Nov 03, 2017 20.97 20.97 19.23 20.00 351,776 -1.46(-6.80%)
Nov 02, 2017 21.10 21.47 20.68 21.46 101,033 +0.17(+0.80%)
Nov 01, 2017 21.06 21.66 20.98 21.29 154,140 +0.11(+0.52%)
Oct 31, 2017 21.58 21.85 21.07 21.18 212,657 -0.36(-1.67%)
Oct 30, 2017 22.42 22.94 21.13 21.54 249,167 -1.58(-6.83%)
Oct 27, 2017 22.40 23.25 22.40 23.12 140,026 +0.88(+3.96%)
Oct 26, 2017 23.17 23.50 22.18 22.24 153,054 -1.11(-4.75%)
Oct 25, 2017 23.97 24.06 22.79 23.35 199,871 -0.04(-0.17%)
Oct 24, 2017 22.85 23.51 22.17 23.39 182,881 +0.57(+2.50%)
Oct 23, 2017 23.63 23.65 22.75 22.82 247,757 -0.96(-4.04%)
Oct 20, 2017 23.78 24.05 23.44 23.78 185,235 +0.32(+1.36%)
Oct 19, 2017 23.40 23.52 23.02 23.46 131,995 -0.21(-0.89%)
Oct 18, 2017 23.54 23.73 23.15 23.67 210,926 +1.08(+4.78%)
Oct 17, 2017 22.68 22.73 22.20 22.59 135,490 -0.25(-1.09%)
Oct 16, 2017 23.70 23.70 22.55 22.84 233,840 -1.16(-4.83%)
Oct 13, 2017 24.28 24.78 23.88 24.00 154,037 -0.39(-1.60%)
Oct 12, 2017 24.31 24.59 24.20 24.39 67,120 -0.01(-0.04%)
Oct 11, 2017 24.63 24.75 23.48 24.40 357,113 +0.04(+0.16%)
Oct 10, 2017 24.72 24.72 23.94 24.36 162,776 +0.36(+1.50%)
Oct 09, 2017 24.69 24.90 23.55 24.00 210,799 -0.33(-1.36%)
Oct 06, 2017 23.50 24.61 23.08 24.33 266,722 +0.43(+1.80%)
Oct 05, 2017 23.63 24.53 23.27 23.90 270,633 +1.08(+4.73%)
Oct 04, 2017 23.31 23.75 22.38 22.82 212,311 -0.07(-0.31%)
Oct 03, 2017 21.84 23.16 21.84 22.89 214,997 +1.57(+7.36%)
Oct 02, 2017 21.07 21.54 20.93 21.32 245,697 +0.18(+0.85%)
Sep 29, 2017 20.64 21.25 20.56 21.14 352,936 +1.25(+6.28%)
Sep 28, 2017 20.00 20.11 19.59 19.89 157,480 -0.08(-0.40%)
Sep 27, 2017 20.38 20.62 19.43 19.97 309,773 -0.66(-3.20%)
Sep 26, 2017 21.11 21.82 20.55 20.63 327,693 -0.23(-1.10%)
Sep 25, 2017 22.10 22.10 20.35 20.86 282,846 -0.99(-4.53%)
Sep 22, 2017 22.95 23.34 21.74 21.85 211,921 -0.55(-2.46%)
Sep 21, 2017 21.35 24.62 20.37 22.40 1,123,612 +0.83(+3.85%)
Sep 20, 2017 22.13 22.16 21.30 21.57 133,944 -0.25(-1.15%)
Sep 19, 2017 22.19 22.38 21.65 21.82 152,212 -0.18(-0.82%)
Sep 18, 2017 22.07 22.44 21.63 22.00 185,432 +0.29(+1.34%)
Sep 15, 2017 21.95 22.00 21.46 21.71 240,081 +0.57(+2.70%)
Sep 14, 2017 20.49 21.41 20.34 21.14 279,739 +0.54(+2.62%)
Sep 13, 2017 19.92 20.72 19.92 20.60 120,693 +0.29(+1.43%)
Sep 12, 2017 20.44 20.96 20.19 20.31 188,723 -0.48(-2.31%)
Sep 11, 2017 20.71 20.94 20.64 20.79 140,221 +0.59(+2.92%)
Sep 08, 2017 20.65 20.87 19.84 20.20 152,625 -0.48(-2.32%)
Sep 07, 2017 20.63 20.93 20.59 20.68 134,395 +0.13(+0.63%)
Sep 06, 2017 20.62 20.89 20.18 20.55 414,818 +0.70(+3.53%)
Sep 05, 2017 19.37 19.98 19.17 19.85 364,943 +1.68(+9.25%)
Sep 01, 2017 18.06 18.73 18.06 18.17 217,204 +0.32(+1.79%)
Aug 31, 2017 17.48 17.92 17.24 17.85 125,941 +0.25(+1.42%)
Aug 30, 2017 17.57 17.70 17.19 17.60 185,339 +0.11(+0.63%)
Aug 29, 2017 16.95 17.60 16.73 17.49 153,522 +0.15(+0.87%)
Aug 28, 2017 17.25 17.61 17.12 17.34 203,280 +0.32(+1.88%)
Aug 25, 2017 16.43 17.10 16.43 17.02 376,716 +0.90(+5.58%)
Aug 24, 2017 16.10 16.42 15.95 16.12 130,296 +0.11(+0.69%)
Aug 23, 2017 15.83 16.22 15.82 16.01 166,193 +0.06(+0.38%)
Aug 22, 2017 16.26 16.35 15.82 15.95 164,310 -0.10(-0.62%)
Aug 21, 2017 15.90 16.39 15.74 16.05 403,211 +0.63(+4.09%)
Aug 18, 2017 15.08 15.56 14.92 15.42 174,285 +0.35(+2.32%)
Aug 17, 2017 15.37 15.41 14.86 15.07 153,200 -0.45(-2.90%)
Aug 16, 2017 15.61 15.73 15.39 15.52 128,857 -0.02(-0.13%)
Aug 15, 2017 15.59 15.68 15.44 15.54 171,436 +0.26(+1.70%)
Aug 14, 2017 15.17 15.55 15.15 15.28 209,136 +0.12(+0.79%)
Aug 11, 2017 15.29 15.63 15.07 15.16 150,254 -0.49(-3.13%)
Aug 10, 2017 16.30 16.34 15.34 15.65 292,925 -0.94(-5.67%)
Aug 09, 2017 15.68 16.93 15.01 16.59 675,118 +0.95(+6.07%)
Aug 08, 2017 15.40 15.93 15.40 15.64 305,340 +0.19(+1.23%)
Aug 07, 2017 15.54 15.71 15.27 15.45 227,773 +0.03(+0.19%)
Aug 04, 2017 15.32 15.51 15.20 15.42 275,165 +0.43(+2.87%)
Aug 03, 2017 15.07 15.18 14.71 14.99 143,949 +0.03(+0.20%)
Aug 02, 2017 14.49 15.08 14.36 14.96 386,864 +0.61(+4.25%)
Aug 01, 2017 14.40 14.69 14.25 14.35 296,574 +0.17(+1.20%)
Jul 31, 2017 13.90 14.32 13.77 14.18 384,450 +0.50(+3.65%)
Jul 28, 2017 13.50 13.72 13.17 13.68 358,132 +0.05(+0.37%)
Jul 27, 2017 14.00 14.00 13.47 13.63 279,229 -0.39(-2.78%)
Jul 26, 2017 14.25 14.26 13.78 14.02 306,543 -0.44(-3.04%)
Jul 25, 2017 14.62 14.89 14.33 14.46 195,680 +0.06(+0.42%)
Jul 24, 2017 14.54 14.60 14.13 14.40 146,971 -0.19(-1.30%)
Jul 21, 2017 14.88 14.89 14.54 14.59 165,963 -0.36(-2.41%)
Jul 20, 2017 15.17 15.19 14.78 14.95 98,218 -0.19(-1.25%)
Jul 19, 2017 15.09 15.19 14.93 15.14 197,469 +0.03(+0.20%)
Jul 18, 2017 15.30 15.30 14.85 15.11 191,021 -0.01(-0.07%)
Jul 17, 2017 14.63 15.46 14.63 15.12 385,272 +0.66(+4.56%)
Jul 14, 2017 14.49 14.65 14.26 14.46 163,989 -0.06(-0.41%)
Jul 13, 2017 14.59 14.66 14.33 14.52 310,832 -0.04(-0.27%)
Jul 12, 2017 13.93 14.80 13.80 14.56 530,672 +0.58(+4.15%)
Jul 11, 2017 14.35 14.71 13.95 13.98 874,713 -0.20(-1.41%)
Jul 10, 2017 13.66 14.18 13.60 14.18 608,820 +1.02(+7.75%)
Jul 07, 2017 12.82 13.36 12.79 13.16 554,093 +0.71(+5.70%)
Jul 06, 2017 12.99 13.00 12.08 12.45 630,172 -0.23(-1.81%)
Jul 05, 2017 11.81 12.72 11.63 12.68 988,245 +1.49(+13.32%)
Jul 03, 2017 11.45 11.51 11.05 11.19 101,287 -0.17(-1.50%)
Jun 30, 2017 11.23 11.42 11.17 11.36 113,526 +0.13(+1.16%)
Jun 29, 2017 11.40 11.41 11.13 11.23 110,926 -0.16(-1.40%)
Jun 28, 2017 11.34 11.43 11.11 11.39 203,552 +0.17(+1.52%)
Jun 27, 2017 11.31 11.51 11.09 11.22 201,512 -0.36(-3.11%)
Jun 26, 2017 11.66 11.76 11.45 11.58 122,977 +0.07(+0.61%)
Jun 23, 2017 11.51 11.70 11.33 11.51 247,608 -0.07(-0.60%)
Jun 22, 2017 11.16 11.62 11.00 11.58 225,558 +0.33(+2.93%)
Jun 21, 2017 11.45 11.56 11.13 11.25 213,268 -0.15(-1.32%)
Jun 20, 2017 11.88 12.09 11.33 11.40 515,695 -0.35(-2.98%)
Jun 19, 2017 11.43 11.84 11.34 11.75 379,906 +0.18(+1.56%)
Jun 16, 2017 11.61 11.71 11.37 11.57 198,631 -0.01(-0.09%)
Jun 15, 2017 11.68 11.76 11.34 11.58 244,170 -0.23(-1.95%)
Jun 14, 2017 11.98 12.08 11.70 11.81 178,191 -0.15(-1.25%)
Jun 13, 2017 11.75 11.97 11.44 11.96 456,120 +0.22(+1.87%)
Jun 12, 2017 11.95 12.10 11.57 11.74 270,485 +0.06(+0.51%)
Jun 09, 2017 12.11 12.16 11.66 11.68 247,593 -0.37(-3.07%)
Jun 08, 2017 12.50 12.51 11.93 12.05 235,169 -0.55(-4.37%)
Jun 07, 2017 12.22 12.73 12.15 12.60 465,134 +0.57(+4.74%)
Jun 06, 2017 11.71 12.16 11.66 12.03 170,868 +0.56(+4.88%)
Jun 05, 2017 11.49 11.65 11.33 11.47 247,782 -0.21(-1.80%)
Jun 02, 2017 11.91 11.97 11.66 11.68 170,682 -0.16(-1.35%)
Jun 01, 2017 12.14 12.29 11.78 11.84 118,427 -0.21(-1.74%)
May 31, 2017 12.35 12.37 11.78 12.05 264,973 -0.19(-1.55%)
May 30, 2017 12.08 12.31 11.96 12.24 183,294 +0.15(+1.24%)
May 26, 2017 12.32 12.46 12.00 12.09 312,811 +0.04(+0.33%)
May 25, 2017 12.15 12.60 11.94 12.05 515,511 +0.16(+1.35%)
May 24, 2017 11.33 12.21 11.27 11.89 778,113 +0.78(+7.02%)
May 23, 2017 10.88 11.47 10.87 11.11 615,289 +0.08(+0.73%)
May 22, 2017 12.18 12.26 10.83 11.03 1,017,211 -1.22(-9.96%)
May 19, 2017 12.26 12.76 12.01 12.25 1,095,527 +0.68(+5.88%)
May 18, 2017 11.41 12.40 10.33 11.57 3,266,102 -3.79(-24.67%)
May 17, 2017 16.02 16.14 15.32 15.36 232,073 -0.90(-5.54%)
May 16, 2017 16.49 16.54 15.94 16.26 159,947 -0.19(-1.16%)
May 15, 2017 16.53 16.73 16.34 16.45 100,547 +0.16(+0.98%)
May 12, 2017 16.45 16.58 16.12 16.29 159,814 +0.04(+0.25%)
May 11, 2017 16.37 16.37 15.43 16.25 416,930 -0.36(-2.17%)
May 10, 2017 17.95 17.96 16.32 16.61 493,429 -0.92(-5.25%)
May 09, 2017 17.50 17.78 17.30 17.53 209,238 +0.19(+1.10%)
May 08, 2017 17.05 17.48 16.97 17.34 242,013 +0.49(+2.91%)
May 05, 2017 16.72 17.47 16.65 16.85 127,158 +0.46(+2.81%)
May 04, 2017 16.74 16.80 16.27 16.39 207,588 -0.61(-3.59%)
May 03, 2017 17.08 17.24 16.37 17.00 272,216 +0.07(+0.41%)
May 02, 2017 16.53 17.10 15.95 16.93 479,314 -14.89(-46.79%)
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.