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

Overseas Shipholding Group Inc (NY: OSG )

8.450 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.603 3.701 3.603 3.652 516,212 +0.04(+1.08%)
Apr 27, 2018 3.828 3.877 3.578 3.613 849,884 -0.22(-5.63%)
Apr 26, 2018 3.877 3.955 3.750 3.828 603,533 -0.05(-1.26%)
Apr 25, 2018 3.808 3.916 3.711 3.877 466,793 +0.07(+1.80%)
Apr 24, 2018 3.946 3.990 3.745 3.808 510,574 -0.12(-2.99%)
Apr 23, 2018 3.897 3.936 3.711 3.926 763,125 +0.03(+0.75%)
Apr 20, 2018 3.906 3.946 3.789 3.897 1,423,654 -0.01(-0.25%)
Apr 19, 2018 3.750 3.994 3.750 3.906 833,178 +0.19(+5.00%)
Apr 18, 2018 3.711 3.828 3.627 3.720 818,646 +0.05(+1.33%)
Apr 17, 2018 3.554 3.681 3.476 3.671 629,494 +0.16(+4.46%)
Apr 16, 2018 3.417 3.622 3.417 3.515 915,003 +0.12(+3.46%)
Apr 13, 2018 3.280 3.397 3.270 3.397 490,957 +0.13(+3.89%)
Apr 12, 2018 3.153 3.280 3.118 3.270 607,679 +0.13(+4.05%)
Apr 11, 2018 2.957 3.182 2.937 3.143 641,131 +0.19(+6.29%)
Apr 10, 2018 2.898 2.957 2.829 2.957 683,461 +0.10(+3.42%)
Apr 09, 2018 2.937 2.957 2.839 2.859 621,450 -0.04(-1.35%)
Apr 06, 2018 2.908 2.986 2.829 2.898 805,425 -0.02(-0.67%)
Apr 05, 2018 3.055 3.094 2.898 2.918 1,014,318 -0.12(-3.87%)
Apr 04, 2018 2.810 3.055 2.795 3.035 1,299,964 +0.16(+5.44%)
Apr 03, 2018 2.888 2.947 2.761 2.878 1,151,029 +0.02(+0.68%)
Apr 02, 2018 2.751 2.976 2.702 2.859 1,241,018 +0.08(+2.82%)
Mar 29, 2018 2.780 2.780 2.780 0 +0.26(+10.51%)
Mar 28, 2018 2.614 2.643 2.477 2.516 916,961 -0.11(-4.10%)
Mar 27, 2018 2.663 2.771 2.585 2.624 595,467 -0.03(-1.11%)
Mar 26, 2018 2.604 2.673 2.506 2.653 758,483 +0.10(+3.83%)
Mar 23, 2018 2.790 2.888 2.536 2.555 1,096,834 -0.23(-8.42%)
Mar 22, 2018 2.741 2.878 2.741 2.790 722,074 +0.03(+1.06%)
Mar 21, 2018 2.702 2.790 2.614 2.761 1,091,262 +0.05(+1.80%)
Mar 20, 2018 2.565 2.741 2.536 2.712 703,515 +0.15(+5.73%)
Mar 19, 2018 2.692 2.702 2.443 2.565 836,139 -0.13(-4.73%)
Mar 16, 2018 2.457 2.722 2.408 2.692 1,632,971 +0.26(+10.89%)
Mar 15, 2018 2.379 2.467 2.350 2.428 687,238 +0.08(+3.33%)
Mar 14, 2018 2.350 2.418 2.311 2.350 1,070,478 +0.01(+0.42%)
Mar 13, 2018 2.369 2.492 2.311 2.340 1,366,518 +0.01(+0.42%)
Mar 12, 2018 2.066 2.399 2.066 2.330 2,239,378 +0.27(+13.33%)
Mar 09, 2018 1.987 2.164 1.987 2.056 1,041,466 +0.11(+5.53%)
Mar 08, 2018 1.909 1.978 1.860 1.948 417,221 +0.05(+2.58%)
Mar 07, 2018 1.890 1.899 226,591 -0.04(-2.02%)
Mar 06, 2018 1.948 2.027 1.890 1.938 224,763 +0.01(+0.51%)
Mar 05, 2018 1.929 2.051 1.919 1.929 721,258 +0.00(+0.00%)
Mar 02, 2018 1.831 1.929 1.792 1.929 260,282 +0.08(+4.23%)
Mar 01, 2018 1.743 1.850 1.733 1.850 408,075 +0.12(+6.78%)
Feb 28, 2018 1.870 1.870 1.733 1.733 368,150 -0.12(-6.35%)
Feb 27, 2018 1.850 1.899 1.822 1.850 233,437 -0.02(-1.05%)
Feb 26, 2018 1.850 1.870 1.801 1.870 155,779 +0.05(+2.69%)
Feb 23, 2018 1.772 1.821 1.723 1.821 156,429 +0.06(+3.33%)
Feb 22, 2018 1.958 1.958 1.748 1.762 374,011 -0.19(-9.55%)
Feb 21, 2018 1.958 1.968 1.899 1.948 819,803 -0.02(-0.99%)
Feb 20, 2018 1.997 2.017 1.938 1.968 321,639 -0.04(-1.95%)
Feb 16, 2018 2.007 2.007 2.007 0 +0.07(+3.54%)
Feb 15, 2018 1.899 1.938 1.899 1.938 433,334 +0.04(+2.06%)
Feb 14, 2018 1.772 1.899 1.762 1.899 388,418 +0.11(+6.01%)
Feb 13, 2018 1.762 1.792 1.762 1.792 194,963 +0.00(+0.00%)
Feb 12, 2018 1.821 1.850 1.704 1.792 466,827 -0.02(-1.08%)
Feb 09, 2018 1.684 1.831 1.664 1.811 760,262 +0.15(+8.82%)
Feb 08, 2018 1.811 1.831 1.635 1.664 875,212 -0.15(-8.11%)
Feb 07, 2018 1.850 1.850 1.772 1.811 565,082 -0.04(-2.12%)
Feb 06, 2018 1.899 1.938 1.772 1.850 854,999 -0.09(-4.55%)
Feb 05, 2018 2.017 2.032 1.919 1.938 791,471 -0.10(-4.81%)
Feb 02, 2018 2.056 2.085 2.017 2.036 624,671 -0.02(-0.95%)
Feb 01, 2018 2.095 2.193 2.032 2.056 1,041,605 -0.01(-0.47%)
Jan 31, 2018 2.027 2.154 2.027 2.066 957,938 +0.07(+3.43%)
Jan 30, 2018 2.203 2.213 1.987 1.997 1,432,540 -0.22(-9.73%)
Jan 29, 2018 2.340 2.369 2.203 2.213 511,321 -0.13(-5.44%)
Jan 26, 2018 2.399 2.399 2.271 2.340 463,464 -0.05(-2.05%)
Jan 25, 2018 2.448 2.467 2.379 2.389 447,322 -0.06(-2.40%)
Jan 24, 2018 2.467 2.516 2.399 2.448 577,248 -0.01(-0.40%)
Jan 23, 2018 2.487 2.521 2.399 2.457 718,348 +0.00(+0.00%)
Jan 22, 2018 2.624 2.653 2.448 2.457 664,515 -0.20(-7.38%)
Jan 19, 2018 2.643 2.761 2.585 2.653 784,991 +0.01(+0.37%)
Jan 18, 2018 2.722 2.741 2.604 2.643 503,549 -0.11(-3.91%)
Jan 17, 2018 2.575 2.780 2.536 2.751 513,271 +0.20(+7.66%)
Jan 16, 2018 2.702 2.780 2.546 2.555 631,760 -0.13(-4.74%)
Jan 12, 2018 2.683 2.683 2.683 0 -0.19(-6.48%)
Jan 11, 2018 2.869 2.986 2.820 2.869 760,730 +0.00(+0.00%)
Jan 10, 2018 2.771 2.927 2.741 2.869 864,164 +0.08(+2.81%)
Jan 09, 2018 2.800 2.883 2.741 2.790 493,777 -0.02(-0.70%)
Jan 08, 2018 2.761 2.869 2.643 2.810 577,189 +0.06(+2.14%)
Jan 05, 2018 2.810 2.839 2.712 2.751 380,654 -0.05(-1.75%)
Jan 04, 2018 2.771 2.839 2.722 2.800 421,498 +0.06(+2.14%)
Jan 03, 2018 2.673 2.800 2.634 2.741 521,269 +0.03(+1.08%)
Jan 02, 2018 2.683 2.746 2.639 2.712 336,037 +0.03(+1.10%)
Dec 29, 2017 2.683 2.683 2.683 0 -0.07(-2.49%)
Dec 28, 2017 2.653 2.800 2.643 2.751 950,411 +0.10(+3.69%)
Dec 27, 2017 2.634 2.732 2.634 2.653 338,759 +0.00(+0.00%)
Dec 26, 2017 2.546 2.692 2.546 2.653 368,080 +0.10(+3.83%)
Dec 22, 2017 2.506 2.643 2.428 2.555 718,999 +0.09(+3.57%)
Dec 21, 2017 2.438 2.531 2.320 2.467 946,254 +0.09(+3.70%)
Dec 20, 2017 2.232 2.404 2.173 2.379 679,872 +0.18(+8.00%)
Dec 19, 2017 2.262 2.271 2.145 2.203 782,102 -0.03(-1.32%)
Dec 18, 2017 2.340 2.418 2.193 2.232 751,758 -0.11(-4.60%)
Dec 15, 2017 2.418 2.506 2.330 2.340 1,203,674 -0.09(-3.63%)
Dec 14, 2017 2.428 2.536 2.408 2.428 359,338 -0.02(-0.80%)
Dec 13, 2017 2.408 2.487 2.369 2.448 602,179 +0.07(+2.88%)
Dec 12, 2017 2.565 2.575 2.359 2.379 689,597 -0.19(-7.25%)
Dec 11, 2017 2.506 2.565 2.467 2.565 267,215 +0.08(+3.15%)
Dec 08, 2017 2.536 2.609 2.467 2.487 358,138 -0.01(-0.39%)
Dec 07, 2017 2.467 2.692 2.418 2.497 527,005 +0.06(+2.41%)
Dec 06, 2017 2.771 2.771 2.379 2.438 627,097 -0.36(-12.94%)
Dec 05, 2017 2.839 2.927 2.780 2.800 484,935 -0.08(-2.72%)
Dec 04, 2017 2.908 3.182 2.839 2.878 860,753 -0.03(-1.01%)
Dec 01, 2017 2.888 3.006 2.790 2.908 771,736 +0.05(+1.71%)
Nov 30, 2017 2.780 2.908 2.761 2.859 462,473 +0.11(+3.91%)
Nov 29, 2017 2.771 2.898 2.751 2.751 290,568 -0.05(-1.75%)
Nov 28, 2017 2.614 2.820 2.614 2.800 335,746 +0.18(+6.72%)
Nov 27, 2017 2.643 2.702 2.614 2.624 165,691 -0.01(-0.37%)
Nov 24, 2017 2.771 2.810 2.624 2.634 154,881 -0.15(-5.28%)
Nov 22, 2017 2.634 2.869 2.624 2.780 434,452 +0.18(+6.77%)
Nov 21, 2017 2.692 2.712 2.580 2.604 291,383 -0.07(-2.56%)
Nov 20, 2017 2.604 2.683 2.555 2.673 265,840 +0.08(+3.02%)
Nov 17, 2017 2.516 2.643 2.516 2.594 296,555 +0.09(+3.52%)
Nov 16, 2017 2.565 2.653 2.506 2.506 312,768 -0.06(-2.29%)
Nov 15, 2017 2.497 2.673 2.418 2.565 243,736 +0.05(+1.95%)
Nov 14, 2017 2.859 2.908 2.501 2.516 695,237 -0.40(-13.76%)
Nov 13, 2017 2.683 2.976 2.673 2.918 564,483 +0.20(+7.19%)
Nov 10, 2017 2.634 2.771 2.634 2.722 409,605 +0.04(+1.46%)
Nov 09, 2017 2.350 2.702 2.340 2.683 921,412 +0.23(+9.16%)
Nov 08, 2017 2.516 2.585 2.428 2.457 549,239 -0.07(-2.71%)
Nov 07, 2017 2.389 2.546 2.379 2.526 823,932 +0.15(+6.17%)
Nov 06, 2017 2.340 2.408 2.320 2.379 406,593 +0.05(+2.10%)
Nov 03, 2017 2.350 2.355 2.242 2.330 336,281 -0.01(-0.42%)
Nov 02, 2017 2.262 2.364 2.257 2.340 734,492 +0.09(+3.91%)
Nov 01, 2017 2.320 2.369 2.213 2.252 339,605 -0.07(-2.95%)
Oct 31, 2017 2.232 2.320 2.193 2.320 412,400 +0.13(+5.80%)
Oct 30, 2017 2.213 2.320 2.134 2.193 487,553 -0.05(-2.18%)
Oct 27, 2017 2.320 2.330 2.222 2.242 398,561 -0.07(-2.97%)
Oct 26, 2017 2.428 2.443 2.311 2.311 234,621 -0.12(-4.84%)
Oct 25, 2017 2.428 2.487 2.360 2.428 196,442 +0.02(+0.81%)
Oct 24, 2017 2.487 2.511 2.408 2.408 288,183 -0.09(-3.53%)
Oct 23, 2017 2.467 2.546 2.413 2.497 470,676 +0.06(+2.41%)
Oct 20, 2017 2.497 2.546 2.438 2.438 330,481 -0.02(-0.80%)
Oct 19, 2017 2.467 2.501 2.438 2.457 615,807 -0.07(-2.71%)
Oct 18, 2017 2.546 2.585 2.448 2.526 366,433 +0.03(+1.18%)
Oct 17, 2017 2.506 2.594 2.457 2.497 555,675 +0.00(+0.00%)
Oct 16, 2017 2.594 2.643 2.457 2.497 428,163 -0.06(-2.30%)
Oct 13, 2017 2.526 2.565 2.477 2.555 258,428 +0.03(+1.16%)
Oct 12, 2017 2.457 2.536 2.379 2.526 558,284 +0.08(+3.20%)
Oct 11, 2017 2.604 2.624 2.428 2.448 705,469 -0.13(-4.94%)
Oct 10, 2017 2.722 2.722 2.541 2.575 302,644 -0.12(-4.36%)
Oct 09, 2017 2.702 2.761 2.673 2.692 180,756 -0.02(-0.72%)
Oct 06, 2017 2.771 2.800 2.477 2.712 244,957 -0.08(-2.81%)
Oct 05, 2017 2.692 2.820 2.663 2.790 544,116 +0.11(+4.01%)
Oct 04, 2017 2.692 2.780 2.594 2.683 827,368 -0.01(-0.36%)
Oct 03, 2017 2.604 2.751 2.511 2.692 838,206 +0.09(+3.38%)
Oct 02, 2017 2.565 2.604 2.467 2.604 587,427 +0.03(+1.14%)
Sep 29, 2017 2.467 2.585 2.448 2.575 230,849 +0.10(+3.95%)
Sep 28, 2017 2.594 2.653 2.477 2.477 275,436 -0.15(-5.60%)
Sep 27, 2017 2.546 2.629 2.497 2.624 661,787 +0.11(+4.28%)
Sep 26, 2017 2.467 2.585 2.448 2.516 406,659 +0.02(+0.78%)
Sep 25, 2017 2.448 2.555 2.418 2.497 471,960 +0.11(+4.51%)
Sep 22, 2017 2.585 2.634 2.369 2.389 829,111 -0.22(-8.27%)
Sep 21, 2017 2.516 2.614 2.467 2.604 726,494 +0.08(+3.10%)
Sep 20, 2017 2.477 2.585 2.457 2.526 397,021 +0.03(+1.18%)
Sep 19, 2017 2.516 2.604 2.423 2.497 493,587 +0.00(+0.00%)
Sep 18, 2017 2.448 2.555 2.399 2.497 438,295 +0.03(+1.19%)
Sep 15, 2017 2.350 2.467 2.301 2.467 792,678 +0.09(+3.70%)
Sep 14, 2017 2.428 2.487 2.301 2.379 618,346 -0.02(-0.82%)
Sep 13, 2017 2.506 2.570 2.389 2.399 301,874 -0.08(-3.16%)
Sep 12, 2017 2.408 2.540 2.408 2.477 212,264 +0.06(+2.43%)
Sep 11, 2017 2.340 2.467 2.330 2.418 326,400 +0.10(+4.22%)
Sep 08, 2017 2.428 2.477 2.262 2.320 351,923 -0.12(-4.82%)
Sep 07, 2017 2.418 2.487 2.379 2.438 453,086 +0.02(+0.81%)
Sep 06, 2017 2.350 2.467 2.311 2.418 432,493 +0.09(+3.78%)
Sep 05, 2017 2.320 2.418 2.301 2.330 656,198 +0.01(+0.42%)
Sep 01, 2017 2.232 2.330 2.183 2.320 216,071 +0.11(+4.87%)
Aug 31, 2017 2.183 2.266 2.154 2.213 744,723 +0.05(+2.26%)
Aug 30, 2017 2.183 2.266 2.134 2.164 339,917 -0.02(-0.90%)
Aug 29, 2017 2.173 2.242 2.154 2.183 425,874 -0.01(-0.45%)
Aug 28, 2017 2.115 2.242 2.046 2.193 962,041 +0.18(+8.74%)
Aug 25, 2017 1.978 2.085 1.973 2.017 610,731 +0.04(+1.98%)
Aug 24, 2017 1.968 2.066 1.948 1.978 448,992 +0.03(+1.51%)
Aug 23, 2017 1.997 2.036 1.938 1.948 752,948 -0.05(-2.45%)
Aug 22, 2017 1.968 2.046 1.958 1.997 407,205 +0.01(+0.49%)
Aug 21, 2017 2.017 2.144 1.968 1.987 530,808 -0.02(-0.98%)
Aug 18, 2017 2.007 2.036 1.919 2.007 496,498 +0.00(+0.00%)
Aug 17, 2017 2.125 2.222 1.938 2.007 764,548 -0.16(-7.24%)
Aug 16, 2017 2.115 2.296 2.110 2.164 341,010 +0.05(+2.31%)
Aug 15, 2017 2.281 2.301 2.066 2.115 624,104 -0.19(-8.09%)
Aug 14, 2017 2.203 2.350 2.173 2.301 340,734 +0.15(+6.82%)
Aug 11, 2017 2.125 2.340 2.125 2.154 866,823 -0.02(-0.90%)
Aug 10, 2017 2.643 2.643 2.164 2.173 411,372 -0.45(-17.16%)
Aug 09, 2017 2.849 2.908 2.604 2.624 358,894 -0.27(-9.46%)
Aug 08, 2017 2.888 2.981 2.873 2.898 182,690 +0.00(+0.00%)
Aug 07, 2017 2.986 2.829 2.898 250,130 -0.06(-1.99%)
Aug 04, 2017 2.888 3.015 2.869 2.957 422,701 +0.07(+2.37%)
Aug 03, 2017 2.947 3.035 2.878 2.888 463,822 -0.03(-1.01%)
Aug 02, 2017 2.927 3.011 2.829 2.918 525,726 -0.02(-0.67%)
Aug 01, 2017 2.996 3.074 2.932 2.937 413,376 -0.08(-2.60%)
Jul 31, 2017 2.839 3.035 2.800 3.015 526,714 +0.20(+6.94%)
Jul 28, 2017 2.712 2.839 2.712 2.820 318,865 +0.06(+2.13%)
Jul 27, 2017 2.663 2.771 2.643 2.761 287,006 +0.09(+3.30%)
Jul 26, 2017 2.692 2.732 2.648 2.673 296,480 -0.02(-0.73%)
Jul 25, 2017 2.673 2.751 2.673 2.692 316,696 +0.05(+1.85%)
Jul 24, 2017 2.722 2.741 2.546 2.643 532,954 -0.10(-3.57%)
Jul 21, 2017 2.800 2.810 2.692 2.741 438,225 -0.01(-0.36%)
Jul 20, 2017 2.839 2.893 2.663 2.751 655,206 -0.10(-3.44%)
Jul 19, 2017 2.732 2.888 2.712 2.849 1,197,874 +0.13(+4.68%)
Jul 18, 2017 2.839 2.898 2.707 2.722 404,731 -0.14(-4.79%)
Jul 17, 2017 2.741 2.878 2.722 2.859 241,768 +0.09(+3.18%)
Jul 14, 2017 2.741 2.830 2.736 2.771 446,861 +0.03(+1.07%)
Jul 13, 2017 2.604 2.780 2.585 2.741 866,112 +0.13(+4.87%)
Jul 12, 2017 2.585 2.668 2.575 2.614 252,198 +0.04(+1.52%)
Jul 11, 2017 2.536 2.614 2.506 2.575 193,432 +0.03(+1.15%)
Jul 10, 2017 2.487 2.575 2.438 2.546 349,005 +0.04(+1.56%)
Jul 07, 2017 2.457 2.457 2.418 2.506 328,497 +0.03(+1.19%)
Jul 06, 2017 2.408 2.546 2.359 2.477 601,120 +0.07(+2.85%)
Jul 05, 2017 2.732 2.732 2.311 2.408 1,075,117 -0.32(-11.83%)
Jul 03, 2017 2.634 2.741 2.575 2.732 200,121 +0.13(+4.89%)
Jun 30, 2017 2.555 2.692 2.526 2.604 735,743 +0.09(+3.50%)
Jun 29, 2017 2.790 2.839 2.497 2.516 1,791,164 -0.26(-9.51%)
Jun 28, 2017 2.497 2.780 2.497 2.780 740,722 +0.28(+11.37%)
Jun 27, 2017 2.516 2.643 2.487 2.497 272,885 -0.03(-1.16%)
Jun 26, 2017 2.320 2.585 2.281 2.526 626,100 +0.19(+7.95%)
Jun 23, 2017 2.311 2.379 2.252 2.340 1,373,136 +0.02(+0.84%)
Jun 22, 2017 2.399 2.506 2.311 2.320 483,820 -0.06(-2.47%)
Jun 21, 2017 2.565 2.594 2.369 2.379 464,413 -0.21(-7.95%)
Jun 20, 2017 2.506 2.609 2.467 2.585 389,520 +0.04(+1.54%)
Jun 19, 2017 2.526 2.585 2.428 2.546 653,438 +0.01(+0.39%)
Jun 16, 2017 2.379 2.546 2.330 2.536 1,055,228 +0.15(+6.15%)
Jun 15, 2017 2.546 2.594 2.340 2.389 515,982 -0.15(-5.79%)
Jun 14, 2017 2.614 2.702 2.506 2.536 1,435,694 -0.09(-3.36%)
Jun 13, 2017 2.634 2.741 2.565 2.624 844,584 -0.01(-0.37%)
Jun 12, 2017 2.702 2.780 2.624 2.634 361,799 -0.03(-1.10%)
Jun 09, 2017 2.634 2.761 2.565 2.663 536,875 +0.04(+1.49%)
Jun 08, 2017 2.457 2.692 2.408 2.624 500,886 +0.17(+6.77%)
Jun 07, 2017 2.624 2.683 2.457 2.457 653,197 -0.17(-6.34%)
Jun 06, 2017 2.546 2.683 2.350 2.624 1,421,892 +0.08(+3.08%)
Jun 05, 2017 2.594 2.653 2.546 2.546 1,247,573 -0.05(-1.89%)
Jun 02, 2017 2.702 2.761 2.575 2.594 835,281 -0.13(-4.68%)
Jun 01, 2017 2.585 2.810 2.546 2.722 837,902 +0.14(+5.30%)
May 31, 2017 2.878 2.937 2.555 2.585 2,373,746 -0.27(-9.59%)
May 30, 2017 3.045 3.045 2.839 2.859 582,773 -0.19(-6.11%)
May 26, 2017 2.966 3.094 2.908 3.045 550,379 +0.07(+2.30%)
May 25, 2017 3.133 3.172 2.966 2.976 551,621 -0.15(-4.70%)
May 24, 2017 3.241 3.290 3.118 3.123 268,141 -0.12(-3.63%)
May 23, 2017 3.250 3.290 3.201 3.241 245,867 -0.01(-0.30%)
May 22, 2017 3.231 3.339 3.211 3.250 413,144 +0.01(+0.30%)
May 19, 2017 3.201 3.319 3.201 3.241 387,196 +0.02(+0.61%)
May 18, 2017 3.221 3.309 3.143 3.221 527,810 -0.01(-0.30%)
May 17, 2017 3.153 3.250 3.104 3.231 588,471 +0.04(+1.23%)
May 16, 2017 3.231 3.260 3.094 3.192 479,609 -0.03(-0.91%)
May 15, 2017 3.309 3.329 3.138 3.221 835,513 -0.05(-1.50%)
May 12, 2017 3.221 3.387 3.133 3.270 739,562 +0.06(+1.83%)
May 11, 2017 3.339 3.347 3.094 3.211 841,036 -0.15(-4.37%)
May 10, 2017 3.192 3.417 3.162 3.358 508,702 +0.18(+5.54%)
May 09, 2017 3.182 3.211 3.025 3.182 412,308 +0.02(+0.62%)
May 08, 2017 3.201 3.221 3.143 3.162 310,162 -0.06(-1.82%)
May 05, 2017 3.299 3.348 3.201 3.221 367,657 -0.10(-2.95%)
May 04, 2017 3.299 3.319 3.241 3.319 334,829 +0.00(+0.00%)
May 03, 2017 3.260 3.339 3.211 3.319 371,791 +0.04(+1.19%)
May 02, 2017 3.466 3.485 3.143 3.280 742,146 -0.18(-5.10%)
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.