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

Genco Shipping & Trading Ltd (NY: GNK )

21.74 -0.33 (-1.50%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2018 5.506 5.569 5.308 5.569 300,761 +0.06(+1.15%)
Dec 28, 2018 5.471 5.569 5.365 5.506 216,043 +0.04(+0.65%)
Dec 27, 2018 5.506 5.619 5.266 5.471 291,334 -0.18(-3.13%)
Dec 26, 2018 5.400 5.654 5.139 5.647 330,671 +0.32(+6.10%)
Dec 24, 2018 5.365 5.506 5.238 5.322 391,570 -0.03(-0.53%)
Dec 21, 2018 5.223 5.555 5.202 5.351 673,915 +0.11(+2.02%)
Dec 20, 2018 5.576 5.651 5.223 5.245 420,047 -0.40(-7.13%)
Dec 19, 2018 5.569 6.014 5.569 5.647 361,614 +0.08(+1.39%)
Dec 18, 2018 5.541 5.665 5.492 5.569 337,208 +0.03(+0.51%)
Dec 17, 2018 5.626 5.718 5.506 5.541 606,659 -0.12(-2.12%)
Dec 14, 2018 5.739 5.866 5.647 5.661 217,318 -0.19(-3.26%)
Dec 13, 2018 5.859 5.880 5.746 5.852 197,308 +0.06(+0.97%)
Dec 12, 2018 5.887 5.929 5.781 5.795 381,022 +0.01(+0.24%)
Dec 11, 2018 5.859 5.951 5.732 5.781 227,449 +0.03(+0.49%)
Dec 10, 2018 5.661 5.767 5.527 5.753 313,334 +0.04(+0.74%)
Dec 07, 2018 5.859 6.014 5.696 5.711 469,063 -0.09(-1.58%)
Dec 06, 2018 5.887 5.908 5.682 5.802 590,525 -0.18(-2.95%)
Dec 04, 2018 6.155 6.289 5.943 5.979 373,437 -0.28(-4.40%)
Dec 03, 2018 6.071 6.381 6.071 6.254 324,072 +0.36(+6.11%)
Nov 30, 2018 6.071 6.078 5.725 5.894 464,529 -0.22(-3.58%)
Nov 29, 2018 6.162 6.247 6.049 6.113 295,811 -0.11(-1.81%)
Nov 28, 2018 6.388 6.438 6.056 6.226 497,128 -0.16(-2.43%)
Nov 27, 2018 6.106 6.586 6.106 6.381 515,783 +0.26(+4.27%)
Nov 26, 2018 6.014 6.155 5.831 6.120 620,615 +0.21(+3.58%)
Nov 23, 2018 6.071 6.071 5.894 5.908 185,443 -0.24(-3.90%)
Nov 21, 2018 6.148 6.148 6.148 0 +0.32(+5.45%)
Nov 20, 2018 6.007 6.049 5.774 5.831 694,107 -0.32(-5.28%)
Nov 19, 2018 6.275 6.325 6.078 6.155 464,465 -0.18(-2.79%)
Nov 16, 2018 6.226 6.409 6.113 6.332 502,921 +0.10(+1.59%)
Nov 15, 2018 6.247 6.466 6.071 6.233 763,263 -0.02(-0.34%)
Nov 14, 2018 6.685 6.847 6.176 6.254 1,091,442 -0.32(-4.94%)
Nov 13, 2018 7.136 7.172 6.551 6.579 1,220,744 -0.55(-7.72%)
Nov 12, 2018 7.369 7.468 7.115 7.129 907,822 -0.21(-2.88%)
Nov 09, 2018 7.129 7.426 7.122 7.341 1,207,012 +0.09(+1.27%)
Nov 08, 2018 7.263 7.447 6.967 7.249 804,758 -0.15(-2.00%)
Nov 07, 2018 7.793 7.835 7.355 7.398 276,689 -0.35(-4.55%)
Nov 06, 2018 7.680 7.758 7.602 7.751 210,565 +0.04(+0.46%)
Nov 05, 2018 7.983 8.068 7.645 7.715 131,452 -0.27(-3.36%)
Nov 02, 2018 7.998 8.068 7.856 7.983 176,376 +0.07(+0.89%)
Nov 01, 2018 7.828 8.047 7.807 7.913 164,710 +0.13(+1.72%)
Oct 31, 2018 7.532 7.835 7.433 7.779 435,014 +0.33(+4.45%)
Oct 30, 2018 7.581 7.736 7.263 7.447 335,821 -0.13(-1.77%)
Oct 29, 2018 7.659 8.047 7.440 7.581 556,618 -0.01(-0.19%)
Oct 26, 2018 7.659 7.786 7.546 7.595 542,730 -0.25(-3.15%)
Oct 25, 2018 7.751 7.899 7.645 7.842 496,923 +0.23(+2.97%)
Oct 24, 2018 8.322 8.400 7.567 7.616 426,419 -0.71(-8.48%)
Oct 23, 2018 8.640 8.689 8.213 8.322 407,200 -0.49(-5.60%)
Oct 22, 2018 8.583 8.922 8.435 8.816 280,413 +0.23(+2.63%)
Oct 19, 2018 8.725 8.859 8.442 8.591 336,461 -0.13(-1.54%)
Oct 18, 2018 8.682 8.816 8.647 8.725 350,083 +0.13(+1.48%)
Oct 17, 2018 8.929 8.929 8.499 8.598 269,822 -0.35(-3.87%)
Oct 16, 2018 9.042 9.099 8.855 8.943 137,660 -0.06(-0.71%)
Oct 15, 2018 9.113 9.116 8.883 9.007 128,223 -0.11(-1.16%)
Oct 12, 2018 9.056 9.325 8.915 9.113 486,771 +0.32(+3.69%)
Oct 11, 2018 9.070 9.070 8.760 8.788 306,719 -0.32(-3.56%)
Oct 10, 2018 9.776 9.776 9.099 9.113 307,714 -0.71(-7.19%)
Oct 09, 2018 10.02 10.34 9.762 9.819 302,020 -0.13(-1.35%)
Oct 08, 2018 10.16 10.31 9.896 9.953 131,575 -0.23(-2.29%)
Oct 05, 2018 10.19 10.21 10.07 10.19 442,996 +0.04(+0.35%)
Oct 04, 2018 10.52 10.63 10.12 10.15 388,108 -0.19(-1.84%)
Oct 03, 2018 10.19 10.37 10.04 10.34 132,123 +0.18(+1.74%)
Oct 02, 2018 10.35 10.42 10.04 10.16 173,224 -0.16(-1.57%)
Oct 01, 2018 10.06 10.33 9.819 10.33 453,318 +0.44(+4.50%)
Sep 28, 2018 9.501 9.960 9.501 9.882 207,402 +0.32(+3.40%)
Sep 27, 2018 9.409 9.642 9.367 9.558 155,264 +0.18(+1.96%)
Sep 26, 2018 9.642 9.896 9.318 9.374 316,938 -0.30(-3.07%)
Sep 25, 2018 9.621 9.854 9.621 9.670 113,868 +0.06(+0.66%)
Sep 24, 2018 9.685 9.805 9.558 9.607 134,598 -0.01(-0.07%)
Sep 21, 2018 9.670 9.685 9.346 9.614 513,830 -0.07(-0.73%)
Sep 20, 2018 9.452 9.706 9.332 9.685 260,653 +0.30(+3.16%)
Sep 19, 2018 9.268 9.522 9.268 9.388 184,781 +0.12(+1.29%)
Sep 18, 2018 9.092 9.325 9.092 9.268 170,302 +0.15(+1.63%)
Sep 17, 2018 9.310 9.374 9.010 9.120 165,152 -0.15(-1.60%)
Sep 14, 2018 8.950 9.445 8.943 9.268 336,036 +0.41(+4.62%)
Sep 13, 2018 9.035 9.081 8.816 8.859 179,910 -0.16(-1.72%)
Sep 12, 2018 9.127 9.416 8.965 9.014 285,363 -0.13(-1.39%)
Sep 11, 2018 8.880 9.218 8.845 9.141 262,387 +0.19(+2.13%)
Sep 10, 2018 8.894 9.085 8.880 8.950 338,613 +0.14(+1.60%)
Sep 07, 2018 8.788 9.007 8.788 8.809 417,637 -0.04(-0.48%)
Sep 06, 2018 9.035 9.085 8.753 8.852 476,887 -0.18(-2.03%)
Sep 05, 2018 9.325 9.409 9.007 9.035 248,167 -0.35(-3.76%)
Sep 04, 2018 9.642 9.699 9.374 9.388 324,068 -0.30(-3.13%)
Aug 31, 2018 9.692 9.692 9.692 0 -0.25(-2.55%)
Aug 30, 2018 10.09 10.14 9.762 9.946 209,178 -0.20(-1.95%)
Aug 29, 2018 10.22 10.26 10.06 10.14 160,362 -0.04(-0.35%)
Aug 28, 2018 9.995 10.24 9.989 10.18 235,038 +0.26(+2.63%)
Aug 27, 2018 9.882 10.06 9.752 9.918 359,183 +0.04(+0.43%)
Aug 24, 2018 9.819 10.01 9.819 9.875 311,669 +0.10(+1.01%)
Aug 23, 2018 9.918 9.959 9.706 9.776 219,326 -0.19(-1.91%)
Aug 22, 2018 9.868 10.16 9.868 9.967 292,876 +0.16(+1.58%)
Aug 21, 2018 9.494 9.868 9.494 9.812 304,424 +0.37(+3.96%)
Aug 20, 2018 9.212 9.558 9.212 9.438 331,837 +0.23(+2.45%)
Aug 17, 2018 8.859 9.261 8.859 9.212 365,928 +0.37(+4.23%)
Aug 16, 2018 8.915 9.056 8.809 8.838 257,180 -0.06(-0.63%)
Aug 15, 2018 9.268 9.438 8.781 8.894 459,781 -0.42(-4.55%)
Aug 14, 2018 9.360 9.430 9.194 9.318 365,498 +0.01(+0.08%)
Aug 13, 2018 9.473 9.515 9.275 9.310 222,712 -0.21(-2.22%)
Aug 10, 2018 9.713 9.903 9.452 9.522 468,779 -0.28(-2.81%)
Aug 09, 2018 10.24 10.52 9.494 9.798 722,785 -0.44(-4.34%)
Aug 08, 2018 10.45 10.46 10.19 10.24 175,240 -0.16(-1.56%)
Aug 07, 2018 10.54 10.56 10.27 10.40 199,409 -0.04(-0.34%)
Aug 06, 2018 10.30 10.58 10.24 10.44 101,658 +0.16(+1.51%)
Aug 03, 2018 10.42 10.46 10.16 10.28 211,935 -0.13(-1.22%)
Aug 02, 2018 10.28 10.52 10.22 10.41 113,701 +0.03(+0.27%)
Aug 01, 2018 10.38 10.48 10.07 10.38 395,917 -0.10(-0.94%)
Jul 31, 2018 10.31 10.52 10.25 10.48 320,133 +0.23(+2.27%)
Jul 30, 2018 10.43 10.59 10.19 10.25 168,362 -0.15(-1.43%)
Jul 27, 2018 10.56 10.60 10.38 10.40 153,851 -0.23(-2.19%)
Jul 26, 2018 10.75 10.75 10.50 10.63 246,536 -0.19(-1.76%)
Jul 25, 2018 10.62 10.89 10.53 10.82 235,555 +0.19(+1.79%)
Jul 24, 2018 10.77 10.85 10.61 10.63 217,554 +0.01(+0.07%)
Jul 23, 2018 10.61 10.96 10.55 10.62 144,779 +0.02(+0.20%)
Jul 20, 2018 10.98 10.98 10.58 10.60 247,573 -0.38(-3.47%)
Jul 19, 2018 11.11 11.27 10.96 10.98 219,731 -0.16(-1.39%)
Jul 18, 2018 10.69 11.26 10.48 11.14 452,295 +0.66(+6.26%)
Jul 17, 2018 10.19 10.57 10.16 10.48 232,565 +0.24(+2.34%)
Jul 16, 2018 10.62 10.67 10.16 10.24 329,879 -0.40(-3.78%)
Jul 13, 2018 10.71 10.76 10.45 10.64 395,734 -0.07(-0.66%)
Jul 12, 2018 11.01 11.01 10.63 10.72 369,076 -0.20(-1.87%)
Jul 11, 2018 11.16 11.25 10.89 10.92 255,072 -0.33(-2.95%)
Jul 10, 2018 11.12 11.36 11.12 11.25 581,631 +0.13(+1.21%)
Jul 09, 2018 10.98 11.16 10.87 11.12 208,114 +0.20(+1.81%)
Jul 06, 2018 10.99 11.10 10.87 10.92 370,946 -0.04(-0.39%)
Jul 05, 2018 11.25 11.43 10.88 10.96 310,678 -0.24(-2.14%)
Jul 03, 2018 11.20 11.20 11.20 0 +0.40(+3.66%)
Jul 02, 2018 10.86 10.88 10.56 10.81 363,640 -0.13(-1.23%)
Jun 29, 2018 11.19 11.26 10.94 10.94 627,334 -0.23(-2.08%)
Jun 28, 2018 11.28 11.30 10.93 11.17 466,636 -0.11(-1.00%)
Jun 27, 2018 11.80 11.92 11.24 11.29 489,595 -0.50(-4.25%)
Jun 26, 2018 11.72 11.88 11.58 11.79 291,915 +0.09(+0.78%)
Jun 25, 2018 12.10 12.10 11.58 11.70 413,669 -0.40(-3.33%)
Jun 22, 2018 11.90 12.24 11.90 12.10 676,703 +0.32(+2.76%)
Jun 21, 2018 12.14 12.14 11.58 11.77 361,044 -0.36(-2.97%)
Jun 20, 2018 12.32 12.33 12.04 12.13 360,621 -0.20(-1.60%)
Jun 19, 2018 12.04 12.35 11.87 12.33 660,513 +0.17(+1.39%)
Jun 18, 2018 11.75 12.19 11.75 12.16 1,063,400 +0.44(+3.73%)
Jun 15, 2018 12.83 11.53 11.72 3,075,729 -1.10(-8.59%)
Jun 14, 2018 12.85 13.33 12.78 12.83 337,731 -0.08(-0.60%)
Jun 13, 2018 13.32 13.42 12.62 12.90 319,929 -0.44(-3.33%)
Jun 12, 2018 13.76 13.78 13.30 13.35 334,086 -0.47(-3.37%)
Jun 11, 2018 13.96 14.02 13.62 13.81 160,461 -0.14(-1.01%)
Jun 08, 2018 13.99 14.08 13.76 13.96 268,832 +0.04(+0.30%)
Jun 07, 2018 13.21 14.16 13.21 13.91 516,866 +0.72(+5.46%)
Jun 06, 2018 13.11 13.19 237,267 -0.21(-1.58%)
Jun 05, 2018 13.43 13.44 13.24 13.40 212,631 -0.03(-0.21%)
Jun 04, 2018 13.28 13.52 13.28 13.43 179,169 +0.18(+1.38%)
Jun 01, 2018 13.00 13.36 12.97 13.25 198,037 +0.31(+2.40%)
May 31, 2018 13.09 13.22 12.88 12.94 258,685 -0.19(-1.45%)
May 30, 2018 12.38 13.18 12.38 13.13 514,321 +0.80(+6.53%)
May 29, 2018 12.80 12.80 12.06 12.32 405,631 -0.55(-4.28%)
May 25, 2018 12.88 12.88 12.88 0 -0.62(-4.60%)
May 24, 2018 13.03 13.83 12.96 13.50 705,198 +0.46(+3.52%)
May 23, 2018 13.18 13.33 13.00 13.04 439,105 -0.20(-1.49%)
May 22, 2018 12.57 13.32 12.49 13.24 1,089,235 +0.68(+5.46%)
May 21, 2018 12.59 12.81 12.45 12.55 762,813 +0.05(+0.40%)
May 18, 2018 12.53 12.60 12.36 12.50 171,228 -0.01(-0.11%)
May 17, 2018 12.44 12.66 12.40 12.52 324,493 +0.09(+0.74%)
May 16, 2018 12.58 12.58 12.32 12.42 208,121 -0.19(-1.51%)
May 15, 2018 12.61 12.73 12.32 12.61 394,367 -0.04(-0.28%)
May 14, 2018 12.76 12.88 12.57 12.65 168,007 -0.07(-0.56%)
May 11, 2018 12.34 12.80 12.21 12.72 273,481 +0.41(+3.33%)
May 10, 2018 12.69 12.78 12.20 12.31 207,999 -0.27(-2.13%)
May 09, 2018 12.32 13.40 12.32 12.58 495,185 +0.39(+3.18%)
May 08, 2018 12.07 12.27 12.07 12.19 234,819 +0.15(+1.23%)
May 07, 2018 11.73 12.17 11.70 12.04 204,310 +0.36(+3.08%)
May 04, 2018 11.82 12.00 11.65 11.68 140,299 -0.11(-0.96%)
May 03, 2018 11.57 11.81 11.49 11.80 113,320 +0.26(+2.26%)
May 02, 2018 11.30 11.74 11.29 11.53 119,390 +0.18(+1.62%)
May 01, 2018 11.28 11.35 11.04 11.35 97,718 +0.06(+0.50%)
Apr 30, 2018 11.75 11.75 11.26 11.29 137,126 -0.47(-4.02%)
Apr 27, 2018 11.65 11.84 11.63 11.77 134,635 +0.13(+1.09%)
Apr 26, 2018 11.60 11.87 11.51 11.64 123,938 +0.04(+0.30%)
Apr 25, 2018 11.49 11.67 11.29 11.60 105,076 +0.11(+0.98%)
Apr 24, 2018 11.87 12.18 11.39 11.49 190,798 -0.32(-2.75%)
Apr 23, 2018 11.88 11.88 11.36 11.82 167,909 +0.00(+0.00%)
Apr 20, 2018 11.80 12.00 11.72 11.82 254,682 -0.06(-0.54%)
Apr 19, 2018 11.72 11.99 11.70 11.88 257,280 +0.05(+0.42%)
Apr 18, 2018 11.18 11.99 11.18 11.83 310,256 +0.64(+5.67%)
Apr 17, 2018 11.13 11.28 11.12 11.20 220,033 +0.04(+0.38%)
Apr 16, 2018 11.10 11.20 10.87 11.15 269,294 +0.21(+1.93%)
Apr 13, 2018 10.86 10.95 10.80 10.94 180,104 +0.16(+1.51%)
Apr 12, 2018 10.48 10.83 10.48 10.78 277,906 +0.35(+3.38%)
Apr 11, 2018 10.25 10.67 10.25 10.43 240,378 +0.06(+0.54%)
Apr 10, 2018 10.05 10.52 10.05 10.37 210,037 +0.40(+4.04%)
Apr 09, 2018 10.12 10.25 9.932 9.967 130,047 -0.15(-1.47%)
Apr 06, 2018 10.33 10.51 9.995 10.12 105,361 -0.30(-2.85%)
Apr 05, 2018 10.04 10.59 9.988 10.41 186,307 +0.34(+3.36%)
Apr 04, 2018 9.882 10.14 9.670 10.07 204,327 -0.06(-0.63%)
Apr 03, 2018 10.28 10.37 9.949 10.14 121,164 -0.15(-1.44%)
Apr 02, 2018 9.946 10.34 9.776 10.28 182,188 +0.25(+2.46%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.27(+2.75%)
Mar 28, 2018 10.42 10.45 9.656 9.769 328,364 -0.73(-6.99%)
Mar 27, 2018 10.53 10.91 10.43 10.50 166,539 -0.08(-0.80%)
Mar 26, 2018 10.53 10.65 10.37 10.59 198,270 +0.23(+2.25%)
Mar 23, 2018 10.76 10.94 10.33 10.36 306,119 -0.36(-3.36%)
Mar 22, 2018 10.88 11.09 10.67 10.72 181,051 -0.23(-2.13%)
Mar 21, 2018 10.65 11.18 10.65 10.95 185,578 +0.30(+2.78%)
Mar 20, 2018 10.86 10.94 10.59 10.65 125,886 -0.19(-1.76%)
Mar 19, 2018 10.85 10.89 10.53 10.84 134,846 +0.01(+0.06%)
Mar 16, 2018 10.79 11.08 10.60 10.84 259,636 +0.09(+0.85%)
Mar 15, 2018 11.15 11.22 10.64 10.74 181,309 -0.40(-3.61%)
Mar 14, 2018 10.95 11.34 10.76 11.15 378,711 +0.23(+2.07%)
Mar 13, 2018 11.25 11.50 10.76 10.92 494,533 -0.23(-2.03%)
Mar 12, 2018 10.91 11.29 10.70 11.15 583,363 +0.71(+6.76%)
Mar 09, 2018 10.53 10.68 10.24 10.44 143,151 +0.02(+0.20%)
Mar 08, 2018 10.22 10.47 10.15 10.42 74,653 +0.20(+2.00%)
Mar 07, 2018 10.18 10.21 92,692 -0.35(-3.28%)
Mar 06, 2018 10.52 10.72 10.38 10.56 165,088 +0.08(+0.74%)
Mar 05, 2018 10.09 10.61 10.08 10.48 267,081 +0.37(+3.63%)
Mar 02, 2018 9.805 10.16 9.706 10.12 115,150 +0.25(+2.50%)
Mar 01, 2018 9.713 10.24 9.430 9.868 232,715 +0.16(+1.60%)
Feb 28, 2018 9.769 10.43 9.699 9.713 211,038 +0.05(+0.51%)
Feb 27, 2018 9.678 9.790 9.628 9.663 106,210 -0.04(-0.44%)
Feb 26, 2018 9.579 9.720 9.217 9.706 53,805 +0.19(+2.00%)
Feb 23, 2018 9.769 9.812 9.402 9.515 46,488 -0.18(-1.82%)
Feb 22, 2018 9.656 9.853 9.656 9.692 43,040 +0.06(+0.59%)
Feb 21, 2018 9.798 9.854 9.550 9.635 55,073 -0.13(-1.30%)
Feb 20, 2018 9.459 9.939 9.459 9.762 86,754 +0.25(+2.67%)
Feb 16, 2018 9.508 9.508 9.508 0 +0.10(+1.05%)
Feb 15, 2018 9.268 9.437 9.070 9.409 87,115 +0.26(+2.86%)
Feb 14, 2018 9.035 9.254 8.923 9.148 57,314 +0.06(+0.70%)
Feb 13, 2018 9.000 9.176 8.894 9.085 87,280 +0.00(+0.00%)
Feb 12, 2018 8.894 9.310 8.880 9.085 128,987 +0.30(+3.46%)
Feb 09, 2018 8.746 8.859 8.527 8.781 239,586 +0.16(+1.80%)
Feb 08, 2018 8.795 8.929 8.605 8.626 95,223 -0.20(-2.24%)
Feb 07, 2018 8.887 8.887 8.598 8.823 83,938 -0.04(-0.48%)
Feb 06, 2018 8.223 9.035 8.223 8.866 105,250 +0.22(+2.51%)
Feb 05, 2018 8.753 9.120 8.576 8.649 89,076 -0.24(-2.68%)
Feb 02, 2018 9.035 9.085 8.781 8.887 94,438 -0.28(-3.00%)
Feb 01, 2018 9.113 9.332 8.859 9.162 100,676 -0.02(-0.23%)
Jan 31, 2018 9.106 9.444 8.993 9.183 159,259 +0.14(+1.56%)
Jan 30, 2018 9.558 9.558 8.901 9.042 240,410 -0.63(-6.50%)
Jan 29, 2018 10.02 10.07 9.572 9.670 136,518 -0.37(-3.72%)
Jan 26, 2018 10.09 10.09 9.847 10.04 96,984 +0.04(+0.42%)
Jan 25, 2018 9.960 10.18 9.819 10.00 131,164 +0.15(+1.50%)
Jan 24, 2018 10.03 10.33 9.720 9.854 97,034 -0.10(-0.99%)
Jan 23, 2018 10.20 10.23 9.826 9.953 116,456 -0.27(-2.62%)
Jan 22, 2018 9.776 10.31 9.706 10.22 83,004 +0.44(+4.55%)
Jan 19, 2018 9.670 9.875 9.466 9.776 74,769 +0.08(+0.80%)
Jan 18, 2018 9.910 10.19 9.628 9.699 128,092 -0.19(-1.93%)
Jan 17, 2018 9.925 9.981 9.487 9.889 193,229 +0.03(+0.29%)
Jan 16, 2018 10.26 10.54 9.713 9.861 544,059 -0.20(-2.03%)
Jan 12, 2018 10.07 10.07 10.07 0 +0.80(+8.69%)
Jan 11, 2018 9.318 9.487 9.243 9.261 99,024 -0.12(-1.28%)
Jan 10, 2018 9.473 9.556 9.318 9.381 113,058 -0.12(-1.26%)
Jan 09, 2018 9.649 9.713 9.459 9.501 89,076 -0.11(-1.10%)
Jan 08, 2018 9.854 9.861 9.515 9.607 81,226 -0.18(-1.87%)
Jan 05, 2018 9.960 10.08 9.762 9.790 100,332 -0.10(-1.00%)
Jan 04, 2018 9.536 10.12 9.459 9.889 170,960 +0.37(+3.93%)
Jan 03, 2018 9.388 9.748 9.388 9.515 91,670 +0.15(+1.58%)
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.