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

Golden Ocean Gp (NQ: GOGL )

13.41 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018 3.934 3.985 3.884 3.980 463,295 -0.11(-2.63%)
Nov 29, 2018 4.115 4.115 4.042 4.087 311,060 -0.18(-4.24%)
Nov 28, 2018 4.178 4.285 4.104 4.268 465,138 +0.04(+0.94%)
Nov 27, 2018 4.166 4.257 4.139 4.228 460,618 +0.22(+5.50%)
Nov 26, 2018 4.025 4.064 3.968 4.008 475,819 +0.08(+2.01%)
Nov 23, 2018 3.799 3.940 3.799 3.929 298,072 +0.12(+3.27%)
Nov 21, 2018 3.804 3.804 3.804 0 +0.13(+3.54%)
Nov 20, 2018 3.691 3.725 3.527 3.674 658,728 -0.15(-3.85%)
Nov 19, 2018 3.889 3.934 3.793 3.821 267,349 -0.07(-1.89%)
Nov 16, 2018 3.782 3.934 3.782 3.895 344,419 +0.12(+3.14%)
Nov 15, 2018 3.765 3.816 3.708 3.776 367,865 +0.10(+2.77%)
Nov 14, 2018 3.771 3.788 3.629 3.674 440,303 -0.16(-4.27%)
Nov 13, 2018 3.934 3.974 3.833 3.838 219,597 -0.14(-3.41%)
Nov 12, 2018 4.064 4.070 3.957 3.974 154,417 -0.03(-0.85%)
Nov 09, 2018 4.036 4.048 3.980 4.008 159,738 -0.10(-2.34%)
Nov 08, 2018 4.178 4.192 4.098 4.104 195,558 -0.22(-5.10%)
Nov 07, 2018 4.268 4.353 4.245 4.325 697,829 -0.03(-0.78%)
Nov 06, 2018 4.421 4.455 4.341 4.358 452,721 -0.08(-1.91%)
Nov 05, 2018 4.494 4.511 4.432 4.443 230,568 +0.01(+0.13%)
Nov 02, 2018 4.562 4.579 4.432 4.438 556,874 +0.08(+1.82%)
Nov 01, 2018 4.274 4.387 4.228 4.358 257,271 +0.06(+1.31%)
Oct 31, 2018 4.245 4.327 4.178 4.302 488,184 +0.19(+4.68%)
Oct 30, 2018 4.155 4.200 4.048 4.110 416,649 -0.14(-3.32%)
Oct 29, 2018 4.325 4.373 4.211 4.251 240,296 -0.05(-1.18%)
Oct 26, 2018 4.296 4.353 4.257 4.302 277,552 -0.06(-1.30%)
Oct 25, 2018 4.279 4.370 4.279 4.358 221,274 +0.17(+3.98%)
Oct 24, 2018 4.387 4.387 4.189 4.192 176,487 -0.21(-4.75%)
Oct 23, 2018 4.370 4.440 4.262 4.401 676,862 -0.37(-7.76%)
Oct 22, 2018 4.749 4.822 4.681 4.771 167,053 -0.07(-1.40%)
Oct 19, 2018 4.805 4.907 4.805 4.839 176,367 +0.08(+1.66%)
Oct 18, 2018 4.918 4.929 4.754 4.760 157,504 -0.17(-3.44%)
Oct 17, 2018 4.997 4.997 4.884 4.929 198,755 -0.16(-3.11%)
Oct 16, 2018 5.065 5.122 5.054 5.088 112,407 +0.08(+1.58%)
Oct 15, 2018 5.116 5.116 4.997 5.009 119,306 -0.12(-2.32%)
Oct 12, 2018 5.133 5.161 5.071 5.127 160,623 +0.18(+3.66%)
Oct 11, 2018 4.946 5.014 4.867 4.946 187,886 -0.11(-2.13%)
Oct 10, 2018 5.223 5.252 5.048 5.054 203,708 -0.14(-2.61%)
Oct 09, 2018 5.150 5.235 5.122 5.189 143,773 -0.04(-0.76%)
Oct 08, 2018 5.139 5.257 5.139 5.229 215,827 +0.01(+0.11%)
Oct 05, 2018 5.223 5.280 5.195 5.223 239,696 -0.08(-1.60%)
Oct 04, 2018 5.410 5.416 5.269 5.308 317,625 -0.20(-3.59%)
Oct 03, 2018 5.529 5.529 5.466 5.506 224,076 -0.12(-2.11%)
Oct 02, 2018 5.585 5.681 5.579 5.625 205,871 +0.05(+0.81%)
Oct 01, 2018 5.557 5.625 5.546 5.579 266,830 +0.01(+0.10%)
Sep 28, 2018 5.546 5.585 5.478 5.574 256,324 +0.17(+3.14%)
Sep 27, 2018 5.461 5.472 5.399 5.404 106,821 -0.10(-1.75%)
Sep 26, 2018 5.438 5.534 5.427 5.500 231,879 +0.18(+3.40%)
Sep 25, 2018 5.303 5.390 5.286 5.319 162,993 -0.01(-0.21%)
Sep 24, 2018 5.359 5.359 5.297 5.331 143,918 -0.02(-0.32%)
Sep 21, 2018 5.325 5.365 5.286 5.348 163,807 +0.19(+3.61%)
Sep 20, 2018 5.184 5.206 5.105 5.161 186,306 -0.06(-1.19%)
Sep 19, 2018 5.206 5.243 5.189 5.223 90,592 -0.06(-1.18%)
Sep 18, 2018 5.218 5.303 5.218 5.286 223,542 +0.12(+2.30%)
Sep 17, 2018 5.178 5.218 5.139 5.167 107,373 -0.02(-0.33%)
Sep 14, 2018 5.116 5.201 5.088 5.184 220,591 +0.20(+3.97%)
Sep 13, 2018 5.026 5.037 4.958 4.986 125,095 +0.00(+0.00%)
Sep 12, 2018 5.031 5.031 4.963 4.986 102,284 -0.02(-0.45%)
Sep 11, 2018 4.907 5.031 4.895 5.009 230,119 +0.03(+0.57%)
Sep 10, 2018 4.975 5.059 4.975 4.980 156,425 -0.01(-0.11%)
Sep 07, 2018 4.992 5.037 4.935 4.986 218,999 -0.11(-2.11%)
Sep 06, 2018 5.105 5.144 5.003 5.093 318,598 +0.02(+0.33%)
Sep 05, 2018 5.127 5.150 5.042 5.076 154,309 -0.08(-1.64%)
Sep 04, 2018 5.189 5.228 5.102 5.161 304,624 -0.01(-0.22%)
Aug 31, 2018 5.172 5.172 5.172 0 -0.11(-2.12%)
Aug 30, 2018 5.329 5.346 5.284 5.284 104,588 -0.10(-1.87%)
Aug 29, 2018 5.357 5.407 5.323 5.385 182,186 +0.04(+0.73%)
Aug 28, 2018 5.385 5.413 5.346 5.346 183,613 -0.02(-0.31%)
Aug 27, 2018 5.351 5.413 5.318 5.362 183,408 -0.02(-0.31%)
Aug 24, 2018 5.374 5.413 5.368 5.379 183,484 +0.09(+1.69%)
Aug 23, 2018 5.413 5.441 5.290 5.290 304,831 -0.24(-4.35%)
Aug 22, 2018 5.474 5.558 5.446 5.530 228,628 +0.11(+1.96%)
Aug 21, 2018 5.267 5.469 5.267 5.424 653,660 +0.30(+5.90%)
Aug 20, 2018 5.228 5.239 5.077 5.122 1,427,620 +0.08(+1.66%)
Aug 17, 2018 5.055 5.077 4.993 5.038 285,421 +0.16(+3.33%)
Aug 16, 2018 4.747 4.893 4.747 4.876 201,817 +0.16(+3.44%)
Aug 15, 2018 4.775 4.803 4.669 4.714 288,452 -0.16(-3.21%)
Aug 14, 2018 4.915 4.938 4.859 4.870 112,925 +0.04(+0.81%)
Aug 13, 2018 4.910 4.926 4.803 4.831 204,614 -0.09(-1.82%)
Aug 10, 2018 4.943 5.005 4.876 4.921 273,796 -0.08(-1.57%)
Aug 09, 2018 5.077 5.100 4.982 4.999 110,872 -0.10(-1.87%)
Aug 08, 2018 5.100 5.122 5.066 5.094 97,374 +0.03(+0.66%)
Aug 07, 2018 5.088 5.122 5.033 5.061 250,449 -0.07(-1.42%)
Aug 06, 2018 5.139 5.195 5.111 5.133 143,585 -0.02(-0.43%)
Aug 03, 2018 5.161 5.251 5.055 5.156 447,088 +0.01(+0.11%)
Aug 02, 2018 5.122 5.178 5.100 5.150 127,559 +0.00(+0.00%)
Aug 01, 2018 5.161 5.212 5.128 5.150 105,532 -0.08(-1.50%)
Jul 31, 2018 5.133 5.256 5.111 5.228 728,274 +0.16(+3.09%)
Jul 30, 2018 5.033 5.077 5.027 5.072 118,787 +0.07(+1.45%)
Jul 27, 2018 5.021 5.033 4.965 4.999 135,735 -0.04(-0.78%)
Jul 26, 2018 5.021 5.049 4.977 5.038 126,420 -0.01(-0.22%)
Jul 25, 2018 5.021 5.077 4.982 5.049 667,554 -0.02(-0.44%)
Jul 24, 2018 5.033 5.083 5.033 5.072 217,331 +0.22(+4.61%)
Jul 23, 2018 4.898 4.899 4.837 4.848 128,697 -0.01(-0.23%)
Jul 20, 2018 4.876 4.921 4.842 4.859 246,164 +0.04(+0.93%)
Jul 19, 2018 4.826 4.854 4.775 4.814 152,696 -0.02(-0.46%)
Jul 18, 2018 4.775 4.859 4.775 4.837 239,004 +0.08(+1.76%)
Jul 17, 2018 4.747 4.803 4.736 4.753 171,538 +0.00(+0.00%)
Jul 16, 2018 4.809 4.826 4.725 4.753 286,066 -0.01(-0.12%)
Jul 13, 2018 4.742 4.814 4.736 4.759 207,121 +0.03(+0.59%)
Jul 12, 2018 4.781 4.814 4.719 4.731 226,476 +0.02(+0.48%)
Jul 11, 2018 4.781 4.842 4.703 4.708 230,427 -0.20(-4.10%)
Jul 10, 2018 4.882 4.915 4.870 4.910 185,393 +0.06(+1.15%)
Jul 09, 2018 4.854 4.893 4.826 4.854 151,452 -0.03(-0.57%)
Jul 06, 2018 4.854 4.932 4.803 4.882 184,062 -0.03(-0.57%)
Jul 05, 2018 4.954 4.977 4.893 4.910 208,294 +0.06(+1.27%)
Jul 03, 2018 4.848 4.848 4.848 0 +0.09(+1.88%)
Jul 02, 2018 4.719 4.759 4.686 4.759 469,771 -0.10(-2.07%)
Jun 29, 2018 4.809 4.898 4.787 4.859 665,115 -0.01(-0.11%)
Jun 28, 2018 4.803 4.882 4.742 4.865 503,829 -0.02(-0.34%)
Jun 27, 2018 4.938 4.960 4.814 4.882 525,096 -0.01(-0.23%)
Jun 26, 2018 4.904 4.932 4.859 4.893 135,600 -0.04(-0.79%)
Jun 25, 2018 4.949 4.965 4.859 4.932 166,443 -0.10(-2.00%)
Jun 22, 2018 5.021 5.088 5.021 5.033 218,295 +0.06(+1.12%)
Jun 21, 2018 5.049 5.049 4.971 4.977 214,527 -0.10(-1.87%)
Jun 20, 2018 5.005 5.128 5.005 5.072 396,243 +0.02(+0.33%)
Jun 19, 2018 5.010 5.105 4.971 5.055 247,173 -0.07(-1.42%)
Jun 18, 2018 5.044 5.139 5.021 5.128 306,523 -0.01(-0.22%)
Jun 15, 2018 5.195 5.033 5.139 601,839 +0.11(+2.11%)
Jun 14, 2018 5.044 5.083 4.993 5.033 449,325 +0.13(+2.62%)
Jun 13, 2018 4.820 4.943 4.820 4.904 340,321 +0.12(+2.45%)
Jun 12, 2018 4.809 4.831 4.764 4.787 150,467 -0.07(-1.48%)
Jun 11, 2018 4.753 4.886 4.726 4.858 323,925 +0.06(+1.15%)
Jun 08, 2018 4.787 4.864 4.748 4.803 178,292 -0.03(-0.57%)
Jun 07, 2018 4.875 4.892 4.820 4.831 152,794 -0.02(-0.34%)
Jun 06, 2018 4.880 4.914 4.753 4.847 392,370 +0.02(+0.46%)
Jun 05, 2018 4.836 4.875 4.809 4.825 199,963 +0.00(+0.00%)
Jun 04, 2018 4.742 4.836 4.720 4.825 513,346 +0.14(+3.07%)
Jun 01, 2018 4.737 4.792 4.648 4.682 379,771 -0.11(-2.19%)
May 31, 2018 4.764 4.809 4.626 4.787 384,422 +0.24(+5.22%)
May 30, 2018 4.433 4.552 4.409 4.549 532,031 +0.03(+0.73%)
May 29, 2018 4.494 4.538 4.488 4.516 358,585 -0.03(-0.61%)
May 25, 2018 4.543 4.543 4.543 0 -0.02(-0.48%)
May 24, 2018 4.588 4.621 4.532 4.565 310,730 -0.09(-2.02%)
May 23, 2018 4.554 4.670 4.532 4.659 246,453 -0.07(-1.40%)
May 22, 2018 4.742 4.798 4.693 4.726 235,831 +0.14(+3.14%)
May 21, 2018 4.576 4.626 4.576 4.582 161,551 +0.03(+0.73%)
May 18, 2018 4.477 4.582 4.460 4.549 139,740 -0.02(-0.36%)
May 17, 2018 4.576 4.654 4.532 4.565 283,184 -0.06(-1.31%)
May 16, 2018 4.582 4.645 4.538 4.626 291,708 -0.05(-1.06%)
May 15, 2018 4.709 4.709 4.615 4.676 309,621 -0.20(-4.19%)
May 14, 2018 4.842 4.903 4.831 4.880 293,253 -0.02(-0.45%)
May 11, 2018 4.869 4.908 4.847 4.903 176,160 +0.07(+1.49%)
May 10, 2018 4.847 4.875 4.831 4.831 217,447 -0.02(-0.34%)
May 09, 2018 4.770 4.853 4.770 4.847 213,277 +0.11(+2.33%)
May 08, 2018 4.726 4.753 4.676 4.737 130,394 +0.05(+1.06%)
May 07, 2018 4.665 4.748 4.665 4.687 315,530 +0.09(+1.92%)
May 04, 2018 4.560 4.599 4.550 4.599 193,008 +0.01(+0.24%)
May 03, 2018 4.582 4.615 4.532 4.588 199,874 +0.05(+1.10%)
May 02, 2018 4.466 4.588 4.466 4.538 281,703 +0.08(+1.86%)
May 01, 2018 4.427 4.516 4.378 4.455 184,400 -0.01(-0.25%)
Apr 30, 2018 4.483 4.521 4.438 4.466 390,302 -0.04(-0.98%)
Apr 27, 2018 4.549 4.554 4.471 4.510 136,246 -0.01(-0.24%)
Apr 26, 2018 4.549 4.588 4.505 4.521 251,352 -0.02(-0.49%)
Apr 25, 2018 4.615 4.623 4.516 4.543 313,305 -0.08(-1.79%)
Apr 24, 2018 4.753 4.798 4.582 4.626 516,387 -0.01(-0.24%)
Apr 23, 2018 4.648 4.682 4.612 4.637 316,469 +0.07(+1.45%)
Apr 20, 2018 4.588 4.637 4.549 4.571 206,507 -0.03(-0.60%)
Apr 19, 2018 4.659 4.665 4.549 4.599 266,668 -0.06(-1.30%)
Apr 18, 2018 4.693 4.693 4.565 4.659 586,674 +0.24(+5.38%)
Apr 17, 2018 4.477 4.503 4.383 4.422 462,397 +0.09(+2.17%)
Apr 16, 2018 4.361 4.394 4.300 4.328 233,012 -0.09(-2.00%)
Apr 13, 2018 4.438 4.455 4.342 4.416 459,841 +0.03(+0.76%)
Apr 12, 2018 4.317 4.416 4.317 4.383 239,379 +0.15(+3.66%)
Apr 11, 2018 4.261 4.317 4.217 4.228 172,044 -0.08(-1.92%)
Apr 10, 2018 4.272 4.332 4.256 4.311 276,389 +0.23(+5.55%)
Apr 09, 2018 4.107 4.140 4.062 4.085 247,685 +0.06(+1.51%)
Apr 06, 2018 4.145 4.162 3.963 4.024 255,284 -0.19(-4.59%)
Apr 05, 2018 4.201 4.261 4.190 4.217 200,303 +0.15(+3.81%)
Apr 04, 2018 3.869 4.096 3.869 4.062 438,403 -0.19(-4.42%)
Apr 03, 2018 4.284 4.311 4.195 4.250 318,752 -0.01(-0.13%)
Apr 02, 2018 4.372 4.394 4.195 4.256 243,757 -0.14(-3.14%)
Mar 29, 2018 4.394 4.394 4.394 0 +0.16(+3.79%)
Mar 28, 2018 4.449 4.449 4.201 4.234 607,388 -0.19(-4.37%)
Mar 27, 2018 4.588 4.637 4.383 4.427 517,820 -0.04(-0.99%)
Mar 26, 2018 4.521 4.532 4.389 4.471 344,111 +0.09(+2.08%)
Mar 23, 2018 4.488 4.543 4.350 4.380 511,848 -0.14(-3.00%)
Mar 22, 2018 4.593 4.610 4.510 4.516 304,277 -0.16(-3.43%)
Mar 21, 2018 4.615 4.775 4.615 4.676 545,483 +0.07(+1.44%)
Mar 20, 2018 4.648 4.665 4.604 4.610 180,573 -0.03(-0.60%)
Mar 19, 2018 4.654 4.708 4.604 4.637 374,432 -0.14(-3.01%)
Mar 16, 2018 4.753 4.853 4.731 4.781 496,245 +0.01(+0.23%)
Mar 15, 2018 4.869 4.869 4.742 4.770 374,949 -0.17(-3.36%)
Mar 14, 2018 4.980 5.008 4.903 4.936 358,011 -0.05(-1.00%)
Mar 13, 2018 4.919 5.019 4.908 4.986 444,654 -0.06(-1.10%)
Mar 12, 2018 5.107 5.157 5.019 5.041 612,096 -0.07(-1.30%)
Mar 09, 2018 5.124 5.168 5.096 5.107 361,110 +0.08(+1.65%)
Mar 08, 2018 5.024 5.079 4.980 5.024 225,162 +0.01(+0.22%)
Mar 07, 2018 4.997 5.063 4.974 5.013 425,930 -0.07(-1.41%)
Mar 06, 2018 5.096 5.113 5.063 5.085 358,856 +0.07(+1.32%)
Mar 05, 2018 5.008 5.068 4.997 5.019 473,291 +0.02(+0.33%)
Mar 02, 2018 4.886 5.035 4.836 5.002 182,288 +0.04(+0.89%)
Mar 01, 2018 4.969 5.029 4.903 4.958 339,841 +0.01(+0.22%)
Feb 28, 2018 5.084 5.089 4.941 4.947 199,567 -0.10(-2.06%)
Feb 27, 2018 5.078 5.095 5.023 5.051 292,640 -0.05(-0.96%)
Feb 26, 2018 5.067 5.111 5.013 5.100 279,596 -0.01(-0.11%)
Feb 23, 2018 5.078 5.111 5.078 5.105 313,598 -0.01(-0.21%)
Feb 22, 2018 5.100 5.133 5.089 5.116 519,883 +0.03(+0.54%)
Feb 21, 2018 5.149 5.160 5.067 5.089 468,637 +0.00(+0.00%)
Feb 20, 2018 5.160 5.237 5.078 5.089 989,468 +0.31(+6.46%)
Feb 16, 2018 4.780 4.780 4.780 0 +0.01(+0.17%)
Feb 15, 2018 4.761 4.794 4.706 4.772 155,789 +0.03(+0.58%)
Feb 14, 2018 4.493 4.745 4.482 4.745 293,163 +0.14(+3.09%)
Feb 13, 2018 4.597 4.635 4.575 4.603 273,537 -0.09(-1.98%)
Feb 12, 2018 4.575 4.717 4.575 4.695 548,006 +0.24(+5.40%)
Feb 09, 2018 4.417 4.499 4.291 4.455 288,842 +0.13(+3.03%)
Feb 08, 2018 4.510 4.510 4.318 4.324 428,461 -0.22(-4.81%)
Feb 07, 2018 4.559 4.559 4.526 4.542 441,148 -0.05(-1.19%)
Feb 06, 2018 4.389 4.629 4.373 4.597 426,266 +0.09(+2.06%)
Feb 05, 2018 4.668 4.728 4.488 4.504 359,527 -0.26(-5.40%)
Feb 02, 2018 4.876 4.920 4.756 4.761 275,533 -0.05(-1.14%)
Feb 01, 2018 4.816 4.854 4.794 4.816 310,755 +0.01(+0.23%)
Jan 31, 2018 4.832 4.892 4.761 4.805 336,464 +0.01(+0.11%)
Jan 30, 2018 4.914 4.934 4.770 4.799 320,154 -0.23(-4.57%)
Jan 29, 2018 5.078 5.115 4.996 5.029 325,928 -0.08(-1.50%)
Jan 26, 2018 5.040 5.133 5.040 5.105 611,502 +0.11(+2.19%)
Jan 25, 2018 5.084 5.113 4.985 4.996 377,029 -0.01(-0.11%)
Jan 24, 2018 5.051 5.073 4.974 5.002 252,933 -0.05(-0.97%)
Jan 23, 2018 5.078 5.078 4.929 5.051 671,574 -0.06(-1.18%)
Jan 22, 2018 4.980 5.111 4.980 5.111 552,852 +0.23(+4.70%)
Jan 19, 2018 4.843 4.909 4.821 4.881 183,742 +0.14(+3.00%)
Jan 18, 2018 4.810 4.810 4.717 4.739 229,659 -0.09(-1.81%)
Jan 17, 2018 4.810 4.849 4.767 4.827 182,039 -0.04(-0.79%)
Jan 16, 2018 4.909 4.925 4.832 4.865 394,332 -0.02(-0.45%)
Jan 12, 2018 4.887 4.887 4.887 0 +0.08(+1.59%)
Jan 11, 2018 4.777 4.843 4.745 4.810 297,715 -0.13(-2.55%)
Jan 10, 2018 4.974 5.007 4.898 4.936 283,637 +0.00(+0.00%)
Jan 09, 2018 5.029 5.029 4.878 4.936 232,200 -0.11(-2.27%)
Jan 08, 2018 5.002 5.078 4.980 5.051 411,830 +0.14(+2.78%)
Jan 05, 2018 4.854 4.936 4.843 4.914 590,246 +0.02(+0.45%)
Jan 04, 2018 4.849 4.925 4.832 4.892 324,340 +0.07(+1.47%)
Jan 03, 2018 4.816 4.854 4.750 4.821 521,266 +0.21(+4.50%)
Jan 02, 2018 4.417 4.633 4.411 4.614 587,295 +0.16(+3.56%)
Dec 29, 2017 4.455 4.455 4.455 0 -0.02(-0.37%)
Dec 28, 2017 4.411 4.488 4.351 4.471 390,671 +0.08(+1.74%)
Dec 27, 2017 4.384 4.395 4.351 4.395 398,795 +0.03(+0.75%)
Dec 26, 2017 4.362 4.406 4.313 4.362 326,107 +0.01(+0.13%)
Dec 22, 2017 4.368 4.395 4.326 4.357 223,367 -0.09(-1.97%)
Dec 21, 2017 4.373 4.455 4.351 4.444 590,787 +0.17(+4.10%)
Dec 20, 2017 4.313 4.318 4.264 4.269 503,764 -0.14(-3.22%)
Dec 19, 2017 4.460 4.488 4.389 4.411 264,008 -0.07(-1.59%)
Dec 18, 2017 4.466 4.542 4.439 4.482 498,308 +0.02(+0.49%)
Dec 15, 2017 4.400 4.559 4.400 4.460 565,827 +0.09(+2.13%)
Dec 14, 2017 4.368 4.455 4.346 4.368 480,788 -0.21(-4.54%)
Dec 13, 2017 4.510 4.603 4.466 4.575 623,956 -0.10(-2.22%)
Dec 12, 2017 4.745 4.783 4.674 4.679 733,002 -0.07(-1.50%)
Dec 11, 2017 4.581 4.821 4.581 4.750 1,500,778 +0.23(+5.08%)
Dec 08, 2017 4.493 4.542 4.493 4.521 246,513 +0.12(+2.73%)
Dec 07, 2017 4.406 4.455 4.384 4.400 221,070 -0.03(-0.74%)
Dec 06, 2017 4.422 4.460 4.383 4.433 334,384 +0.02(+0.50%)
Dec 05, 2017 4.450 4.460 4.406 4.411 420,556 -0.14(-3.00%)
Dec 04, 2017 4.635 4.635 4.559 4.548 589,199 -0.08(-1.77%)
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.