Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.88 -0.10 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.53 16.71 15.49 15.73 1,676,363 -0.17(-1.08%)
May 27, 2016 15.71 15.90 15.90 15.90 982,498 +0.01(+0.06%)
May 26, 2016 15.91 16.51 15.59 15.89 1,346,183 -0.34(-2.12%)
May 25, 2016 15.65 16.59 15.39 16.23 1,926,871 +0.80(+5.21%)
May 24, 2016 15.34 15.64 14.99 15.43 1,318,056 +0.10(+0.65%)
May 23, 2016 15.41 15.73 15.29 15.33 1,538,779 -0.35(-2.25%)
May 20, 2016 15.55 15.80 15.15 15.68 1,501,967 +0.14(+0.87%)
May 19, 2016 15.06 15.65 14.61 15.55 1,466,525 +0.33(+2.20%)
May 18, 2016 15.73 16.08 15.11 15.21 1,303,498 -0.65(-4.10%)
May 17, 2016 15.71 16.28 15.41 15.86 1,605,509 +0.21(+1.33%)
May 16, 2016 15.90 16.49 15.53 15.65 1,372,463 +0.05(+0.35%)
May 13, 2016 15.79 15.98 15.36 15.60 1,193,071 -0.32(-1.99%)
May 12, 2016 16.60 16.87 15.79 15.92 1,242,369 -0.39(-2.38%)
May 11, 2016 16.40 16.99 15.77 16.30 2,053,032 -0.28(-1.69%)
May 10, 2016 15.63 17.02 15.12 16.59 2,230,454 +1.03(+6.62%)
May 09, 2016 15.38 15.66 14.69 15.55 2,256,138 +0.89(+6.04%)
May 06, 2016 14.12 15.11 13.88 14.67 1,454,518 +0.52(+3.71%)
May 05, 2016 15.18 15.32 14.06 14.14 2,183,490 -0.56(-3.81%)
May 04, 2016 14.79 15.33 14.28 14.71 2,563,324 -0.25(-1.69%)
May 03, 2016 15.06 15.28 14.62 14.96 2,372,753 -0.48(-3.10%)
May 02, 2016 15.01 15.67 14.93 15.44 3,340,688 +0.45(+3.02%)
Apr 29, 2016 16.41 16.70 13.90 14.99 13,848,269 -4.54(-23.24%)
Apr 28, 2016 19.28 20.34 19.10 19.52 1,595,564 +0.17(+0.89%)
Apr 27, 2016 19.87 20.45 19.00 19.35 1,773,821 -0.40(-2.01%)
Apr 26, 2016 19.78 20.11 19.17 19.75 2,540,863 +0.07(+0.37%)
Apr 25, 2016 21.37 21.60 19.45 19.68 1,887,277 -1.69(-7.91%)
Apr 22, 2016 21.60 22.30 21.00 21.37 2,330,392 +0.73(+3.55%)
Apr 21, 2016 21.13 21.48 20.25 20.63 2,110,853 -0.42(-2.02%)
Apr 20, 2016 19.48 21.24 19.19 21.06 3,108,387 +1.42(+7.23%)
Apr 19, 2016 17.75 19.78 17.75 19.64 3,622,250 +2.06(+11.72%)
Apr 18, 2016 17.07 18.07 16.72 17.58 1,318,214 -0.05(-0.26%)
Apr 15, 2016 18.44 18.44 17.55 17.62 1,274,793 -0.92(-4.97%)
Apr 14, 2016 18.45 18.65 17.89 18.55 1,618,535 +0.17(+0.93%)
Apr 13, 2016 17.52 18.85 17.35 18.37 2,243,722 +0.93(+5.34%)
Apr 12, 2016 16.26 17.46 16.08 17.44 1,902,988 +1.31(+8.12%)
Apr 11, 2016 16.15 16.80 15.97 16.13 1,420,020 +0.23(+1.42%)
Apr 08, 2016 15.74 16.27 15.70 15.91 1,464,384 +0.32(+2.03%)
Apr 07, 2016 15.57 16.09 15.24 15.59 1,092,898 -0.27(-1.71%)
Apr 06, 2016 15.46 16.13 15.38 15.86 1,083,758 +0.52(+3.36%)
Apr 05, 2016 15.28 15.74 15.08 15.35 1,814,261 -0.12(-0.76%)
Apr 04, 2016 15.77 15.91 15.16 15.46 1,526,869 -0.29(-1.84%)
Apr 01, 2016 15.75 16.21 15.39 15.75 1,496,937 -0.49(-3.01%)
Mar 31, 2016 16.27 16.43 15.86 16.24 1,435,108 +0.08(+0.50%)
Mar 30, 2016 16.45 16.70 15.85 16.16 1,224,095 +0.24(+1.53%)
Mar 29, 2016 16.02 16.41 15.16 15.92 1,600,774 -0.29(-1.79%)
Mar 28, 2016 16.68 16.87 15.58 16.21 1,473,490 -0.46(-2.77%)
Mar 24, 2016 16.30 16.67 16.67 16.67 1,580,960 -0.19(-1.13%)
Mar 23, 2016 18.18 18.40 16.73 16.86 1,521,546 -1.59(-8.62%)
Mar 22, 2016 17.71 18.91 17.71 18.45 1,298,429 +0.38(+2.10%)
Mar 21, 2016 18.09 18.30 17.31 18.07 1,401,301 -0.22(-1.19%)
Mar 18, 2016 18.75 19.41 18.11 18.28 1,987,741 -0.27(-1.46%)
Mar 17, 2016 17.92 18.94 17.52 18.56 2,125,429 +0.84(+4.75%)
Mar 16, 2016 17.01 17.77 16.81 17.71 1,334,246 +0.75(+4.42%)
Mar 15, 2016 16.60 17.03 15.84 16.96 1,483,343 -0.06(-0.37%)
Mar 14, 2016 17.26 17.41 16.72 17.03 1,288,338 -0.52(-2.94%)
Mar 11, 2016 16.34 17.79 16.29 17.54 1,901,548 +1.49(+9.26%)
Mar 10, 2016 17.03 17.17 15.65 16.06 1,920,812 -0.94(-5.52%)
Mar 09, 2016 16.43 17.31 15.86 16.99 1,717,915 +1.08(+6.80%)
Mar 08, 2016 18.25 18.27 15.84 15.91 3,185,346 -2.63(-14.20%)
Mar 07, 2016 18.07 19.41 17.91 18.54 2,180,176 +0.58(+3.21%)
Mar 04, 2016 17.02 19.10 16.50 17.97 3,254,461 +1.57(+9.57%)
Mar 03, 2016 16.65 16.90 15.98 16.40 1,994,750 -0.19(-1.14%)
Mar 02, 2016 16.87 16.90 15.79 16.59 2,219,801 -0.40(-2.34%)
Mar 01, 2016 16.81 17.71 16.61 16.98 2,825,666 +0.46(+2.78%)
Feb 29, 2016 15.55 17.26 15.05 16.52 4,434,276 +0.94(+6.01%)
Feb 26, 2016 15.00 16.76 14.88 15.59 2,453,137 +1.03(+7.06%)
Feb 25, 2016 14.78 14.98 13.90 14.56 1,240,052 -0.36(-2.42%)
Feb 24, 2016 14.71 15.00 13.44 14.92 2,233,841 +0.36(+2.48%)
Feb 23, 2016 15.12 15.93 14.47 14.56 1,107,658 -0.73(-4.78%)
Feb 22, 2016 14.55 15.38 14.55 15.29 1,646,918 +1.09(+7.68%)
Feb 19, 2016 14.10 14.35 13.47 14.20 1,302,487 -0.28(-1.93%)
Feb 18, 2016 15.15 15.51 14.15 14.48 1,121,119 -0.50(-3.31%)
Feb 17, 2016 14.31 15.42 14.31 14.97 1,711,750 +0.78(+5.46%)
Feb 16, 2016 14.30 14.49 13.54 14.20 1,685,211 +0.12(+0.83%)
Feb 12, 2016 13.58 14.08 14.08 14.08 2,107,608 +0.77(+5.76%)
Feb 11, 2016 12.64 13.46 12.22 13.32 2,465,100 +0.15(+1.16%)
Feb 10, 2016 13.19 13.59 12.52 13.16 1,834,742 +0.09(+0.69%)
Feb 09, 2016 13.93 14.16 12.29 13.07 3,578,267 -1.29(-8.98%)
Feb 08, 2016 15.55 15.55 13.82 14.36 1,876,545 -1.45(-9.18%)
Feb 05, 2016 16.04 16.55 15.60 15.81 1,286,985 -0.45(-2.77%)
Feb 04, 2016 15.94 16.79 15.45 16.26 2,049,065 +0.41(+2.56%)
Feb 03, 2016 15.62 15.87 14.03 15.86 1,988,601 +0.60(+3.96%)
Feb 02, 2016 15.94 16.03 14.94 15.25 1,987,427 -1.08(-6.62%)
Feb 01, 2016 16.56 16.56 15.85 16.34 1,758,352 -0.45(-2.69%)
Jan 29, 2016 16.68 17.15 15.87 16.79 2,322,927 +0.16(+0.98%)
Jan 28, 2016 17.45 18.33 16.36 16.62 2,703,461 -0.13(-0.75%)
Jan 27, 2016 15.82 17.44 15.32 16.75 3,545,341 +0.88(+5.57%)
Jan 26, 2016 15.96 16.43 14.89 15.87 4,407,020 +0.09(+0.57%)
Jan 25, 2016 15.45 18.70 14.96 15.78 10,404,122 -0.44(-2.72%)
Jan 22, 2016 11.27 16.41 11.27 16.22 17,735,820 +5.45(+50.67%)
Jan 21, 2016 9.033 10.85 9.033 10.76 3,402,456 +1.71(+18.92%)
Jan 20, 2016 10.79 11.03 8.492 9.051 5,005,534 -2.12(-18.97%)
Jan 19, 2016 12.44 12.44 10.99 11.17 2,155,077 -1.05(-8.63%)
Jan 15, 2016 12.22 12.22 12.22 12.22 1,887,308 -0.79(-6.09%)
Jan 14, 2016 12.39 13.22 11.86 13.02 1,373,764 +0.77(+6.25%)
Jan 13, 2016 13.26 13.49 11.79 12.25 2,173,576 -0.87(-6.66%)
Jan 12, 2016 14.19 14.37 12.79 13.13 2,233,086 -0.78(-5.64%)
Jan 11, 2016 14.44 14.53 13.58 13.91 2,204,634 -0.43(-3.02%)
Jan 08, 2016 13.95 14.65 13.58 14.34 1,653,491 +0.70(+5.16%)
Jan 07, 2016 14.05 14.45 13.58 13.64 1,978,741 -0.79(-5.50%)
Jan 06, 2016 14.65 15.12 14.28 14.43 1,979,353 -0.63(-4.19%)
Jan 05, 2016 15.33 15.33 14.68 15.06 1,954,912 -0.32(-2.11%)
Jan 04, 2016 14.22 15.47 14.10 15.39 2,741,863 +1.15(+8.11%)
Dec 31, 2015 13.65 14.23 14.23 14.23 1,800,119 +0.41(+2.93%)
Dec 30, 2015 13.67 14.32 13.65 13.83 1,982,260 -0.13(-0.91%)
Dec 29, 2015 13.93 14.14 13.70 13.96 2,322,950 +0.22(+1.58%)
Dec 28, 2015 14.39 14.64 13.60 13.74 1,705,259 -0.73(-5.05%)
Dec 24, 2015 14.21 14.47 14.47 14.47 1,141,658 +0.22(+1.52%)
Dec 23, 2015 13.37 14.54 13.22 14.25 3,244,071 +1.09(+8.29%)
Dec 22, 2015 12.91 13.41 12.62 13.16 2,007,716 +0.25(+1.96%)
Dec 21, 2015 12.73 13.08 12.17 12.91 2,955,376 +0.18(+1.42%)
Dec 18, 2015 13.21 13.73 12.59 12.73 3,557,716 +0.01(+0.07%)
Dec 17, 2015 14.78 14.78 12.55 12.72 6,669,196 -2.13(-14.33%)
Dec 16, 2015 14.80 15.07 14.54 14.85 2,757,140 -0.12(-0.78%)
Dec 15, 2015 15.25 15.49 14.53 14.96 2,762,198 -0.29(-1.89%)
Dec 14, 2015 15.98 16.14 14.94 15.25 3,031,930 -0.97(-6.00%)
Dec 11, 2015 16.50 16.68 15.73 16.23 2,705,574 -0.64(-3.79%)
Dec 10, 2015 16.99 17.33 16.69 16.87 2,193,782 -0.65(-3.71%)
Dec 09, 2015 16.42 18.07 16.36 17.52 3,402,765 +1.62(+10.21%)
Dec 08, 2015 16.15 16.65 15.33 15.89 5,268,879 -0.26(-1.62%)
Dec 07, 2015 19.91 19.91 16.03 16.15 5,089,221 -2.96(-15.50%)
Dec 04, 2015 20.35 20.81 19.00 19.12 4,759,949 -1.71(-8.23%)
Dec 03, 2015 21.94 22.29 20.73 20.83 2,163,025 -0.95(-4.36%)
Dec 02, 2015 22.90 23.59 21.69 21.78 3,231,266 -2.01(-8.46%)
Dec 01, 2015 23.99 25.18 23.14 23.80 1,695,101 -0.25(-1.06%)
Nov 30, 2015 22.86 24.83 22.00 24.05 2,616,551 +0.55(+2.32%)
Nov 27, 2015 24.48 24.68 23.22 23.51 1,693,575 -1.13(-4.57%)
Nov 25, 2015 24.17 24.63 24.63 24.63 2,003,156 +0.29(+1.19%)
Nov 24, 2015 23.90 24.70 23.65 24.34 1,694,554 +0.69(+2.94%)
Nov 23, 2015 24.60 24.60 23.50 23.65 1,471,329 -0.88(-3.59%)
Nov 20, 2015 24.64 25.02 24.21 24.53 920,238 -0.10(-0.39%)
Nov 19, 2015 25.35 25.48 24.21 24.62 1,208,386 -0.74(-2.91%)
Nov 18, 2015 25.14 25.49 24.46 25.36 1,118,927 +0.36(+1.44%)
Nov 17, 2015 26.12 26.40 24.94 25.00 1,158,452 -1.20(-4.60%)
Nov 16, 2015 26.00 26.80 25.17 26.21 1,168,670 +0.22(+0.85%)
Nov 13, 2015 25.65 26.47 25.25 25.99 757,399 +0.18(+0.72%)
Nov 12, 2015 26.27 26.55 25.63 25.80 1,067,932 -0.84(-3.17%)
Nov 11, 2015 25.22 27.13 25.09 26.65 1,506,689 +1.44(+5.72%)
Nov 10, 2015 25.06 25.53 24.42 25.20 1,048,572 -0.26(-1.04%)
Nov 09, 2015 25.50 25.85 24.61 25.47 807,113 -0.11(-0.41%)
Nov 06, 2015 25.30 25.81 24.67 25.57 1,157,952 -0.05(-0.21%)
Nov 05, 2015 26.00 26.84 25.33 25.63 1,843,552 -0.80(-3.03%)
Nov 04, 2015 27.59 27.68 26.16 26.43 1,913,116 -0.02(-0.07%)
Nov 03, 2015 26.30 26.72 25.54 26.44 1,272,496 +0.27(+1.04%)
Nov 02, 2015 25.36 26.39 25.08 26.17 1,362,457 +0.66(+2.59%)
Oct 30, 2015 25.13 26.06 25.07 25.51 1,154,771 +0.42(+1.68%)
Oct 29, 2015 25.06 25.64 24.84 25.09 948,694 -0.44(-1.72%)
Oct 28, 2015 24.32 25.56 24.10 25.53 1,626,306 +1.45(+6.03%)
Oct 27, 2015 24.54 24.55 23.54 24.08 1,777,663 -0.69(-2.77%)
Oct 26, 2015 26.26 26.35 24.54 24.76 1,479,973 -1.64(-6.20%)
Oct 23, 2015 25.96 26.63 25.30 26.40 1,283,109 +0.13(+0.50%)
Oct 22, 2015 26.71 27.22 25.77 26.27 1,147,870 -0.21(-0.80%)
Oct 21, 2015 27.22 27.30 26.19 26.48 1,212,925 -0.81(-2.97%)
Oct 20, 2015 27.46 27.68 26.66 27.29 1,895,379 -0.33(-1.21%)
Oct 19, 2015 27.80 27.97 27.04 27.62 806,419 -0.55(-1.97%)
Oct 16, 2015 27.80 28.52 27.27 28.18 2,336,476 +0.27(+0.98%)
Oct 15, 2015 26.93 28.00 26.37 27.90 2,666,963 +0.73(+2.69%)
Oct 14, 2015 26.12 27.24 25.58 27.17 2,125,717 +0.99(+3.80%)
Oct 13, 2015 26.51 27.39 26.14 26.18 1,252,782 -0.64(-2.39%)
Oct 12, 2015 28.28 28.35 26.25 26.82 1,885,829 -1.33(-4.72%)
Oct 09, 2015 29.90 30.51 28.08 28.15 1,739,440 -1.29(-4.39%)
Oct 08, 2015 29.35 29.74 28.52 29.44 1,226,965 +0.10(+0.33%)
Oct 07, 2015 29.16 29.92 28.03 29.35 2,620,223 +0.99(+3.51%)
Oct 06, 2015 27.32 28.73 27.09 28.35 1,772,078 +0.47(+1.70%)
Oct 05, 2015 26.30 28.05 26.14 27.88 2,124,274 +1.74(+6.66%)
Oct 02, 2015 24.16 26.14 23.96 26.14 1,258,664 +1.83(+7.53%)
Oct 01, 2015 24.67 25.90 23.90 24.31 2,556,840 -0.21(-0.86%)
Sep 30, 2015 24.20 26.12 23.75 24.52 3,681,682 +1.29(+5.57%)
Sep 29, 2015 23.68 24.37 23.09 23.23 3,440,540 -0.33(-1.38%)
Sep 28, 2015 26.63 26.77 22.44 23.55 5,407,877 -3.31(-12.31%)
Sep 25, 2015 27.33 27.60 26.57 26.86 1,420,641 -0.35(-1.29%)
Sep 24, 2015 26.81 27.41 26.06 27.21 1,331,383 +0.05(+0.19%)
Sep 23, 2015 28.54 28.92 27.06 27.16 1,636,873 -1.38(-4.84%)
Sep 22, 2015 29.96 30.08 28.16 28.54 1,442,223 -1.54(-5.12%)
Sep 21, 2015 30.42 31.00 30.01 30.08 785,839 -0.25(-0.81%)
Sep 18, 2015 30.16 30.92 29.98 30.32 1,065,913 -0.79(-2.54%)
Sep 17, 2015 30.69 31.57 30.69 31.11 1,056,716 +0.25(+0.80%)
Sep 16, 2015 30.39 31.49 30.39 30.87 1,529,915 +0.38(+1.24%)
Sep 15, 2015 30.24 30.93 30.14 30.49 1,144,589 +0.37(+1.23%)
Sep 14, 2015 31.03 31.03 29.93 30.12 1,022,625 -1.07(-3.44%)
Sep 11, 2015 31.91 32.04 30.98 31.19 1,100,213 -0.98(-3.03%)
Sep 10, 2015 32.49 33.00 31.73 32.17 1,089,338 -0.09(-0.27%)
Sep 09, 2015 33.97 34.60 32.20 32.26 1,518,471 -1.60(-4.73%)
Sep 08, 2015 34.89 35.40 33.73 33.86 1,040,101 -0.43(-1.26%)
Sep 04, 2015 33.63 34.29 34.29 34.29 1,244,452 +0.16(+0.46%)
Sep 03, 2015 34.16 35.12 33.78 34.13 2,260,220 +0.20(+0.59%)
Sep 02, 2015 33.33 33.95 32.58 33.93 1,139,888 +0.92(+2.79%)
Sep 01, 2015 33.07 33.83 32.65 33.01 1,231,375 -0.84(-2.49%)
Aug 31, 2015 33.23 34.68 33.23 33.85 1,477,091 +0.10(+0.31%)
Aug 28, 2015 31.96 34.35 31.96 33.75 2,005,872 +2.10(+6.65%)
Aug 27, 2015 30.12 32.29 30.02 31.65 1,795,343 +1.91(+6.43%)
Aug 26, 2015 29.56 29.90 28.93 29.73 1,234,303 +0.90(+3.11%)
Aug 25, 2015 29.89 30.27 28.74 28.84 1,204,850 -0.11(-0.39%)
Aug 24, 2015 29.17 30.34 27.18 28.95 1,879,441 -1.86(-6.04%)
Aug 21, 2015 31.75 32.16 30.70 30.81 1,691,355 -1.18(-3.70%)
Aug 20, 2015 32.70 33.04 31.86 31.99 978,468 -0.88(-2.67%)
Aug 19, 2015 33.96 34.05 32.38 32.87 1,024,262 -1.36(-3.96%)
Aug 18, 2015 33.99 34.72 33.64 34.23 888,875 +0.17(+0.48%)
Aug 17, 2015 32.60 34.10 32.19 34.06 1,450,796 +1.05(+3.19%)
Aug 14, 2015 35.13 35.13 32.84 33.01 3,252,063 -2.00(-5.71%)
Aug 13, 2015 35.84 36.31 34.74 35.01 1,179,070 -1.16(-3.22%)
Aug 12, 2015 35.64 36.92 35.24 36.17 1,227,042 +0.01(+0.02%)
Aug 11, 2015 35.97 36.23 35.09 36.17 822,550 -0.24(-0.67%)
Aug 10, 2015 34.60 36.51 34.00 36.41 1,140,066 +2.12(+6.19%)
Aug 07, 2015 34.40 35.18 33.96 34.29 1,208,716 -0.05(-0.15%)
Aug 06, 2015 36.07 36.07 33.93 34.34 1,818,492 -1.48(-4.13%)
Aug 05, 2015 36.12 36.76 35.72 35.82 1,021,320 -0.21(-0.58%)
Aug 04, 2015 36.97 37.29 35.67 36.03 1,048,370 -0.77(-2.10%)
Aug 03, 2015 37.35 37.57 36.48 36.80 1,038,368 -0.64(-1.72%)
Jul 31, 2015 37.69 38.21 37.28 37.44 608,805 -0.35(-0.92%)
Jul 30, 2015 37.28 37.84 36.72 37.79 942,932 +0.37(+1.00%)
Jul 29, 2015 37.45 38.71 37.12 37.42 1,267,223 -0.17(-0.46%)
Jul 28, 2015 36.03 37.95 35.89 37.59 1,097,690 +2.06(+5.80%)
Jul 27, 2015 36.99 37.37 34.69 35.53 1,916,281 -2.02(-5.37%)
Jul 24, 2015 38.10 38.45 36.97 37.55 1,583,939 -0.66(-1.73%)
Jul 23, 2015 39.83 40.47 36.95 38.21 2,249,354 -1.42(-3.58%)
Jul 22, 2015 39.50 39.79 37.37 39.63 2,575,046 +2.03(+5.41%)
Jul 21, 2015 36.11 37.81 36.08 37.59 1,450,722 +1.66(+4.62%)
Jul 20, 2015 36.62 36.82 35.72 35.93 990,778 -0.55(-1.50%)
Jul 17, 2015 36.77 36.97 36.13 36.48 973,885 -0.46(-1.25%)
Jul 16, 2015 37.53 38.08 36.68 36.94 1,195,740 -0.56(-1.48%)
Jul 15, 2015 38.42 38.50 37.21 37.50 1,310,584 -0.92(-2.40%)
Jul 14, 2015 36.73 38.61 36.73 38.42 1,266,649 +1.02(+2.72%)
Jul 13, 2015 37.49 37.82 36.43 37.40 943,607 +0.30(+0.80%)
Jul 10, 2015 36.89 38.07 36.83 37.11 1,059,779 +0.35(+0.95%)
Jul 09, 2015 36.79 37.88 36.76 36.76 1,664,610 +0.48(+1.32%)
Jul 08, 2015 37.51 38.37 35.66 36.28 1,818,310 -1.64(-4.33%)
Jul 07, 2015 37.39 38.06 35.48 37.92 2,372,253 +0.20(+0.53%)
Jul 06, 2015 39.04 39.26 37.53 37.72 2,244,131 -1.89(-4.76%)
Jul 02, 2015 40.03 39.61 39.61 39.61 2,574,483 -0.40(-1.00%)
Jul 01, 2015 42.22 43.47 39.80 40.01 3,036,379 -0.68(-1.67%)
Jun 30, 2015 41.17 41.50 40.43 40.69 1,835,345 -0.10(-0.25%)
Jun 29, 2015 41.94 42.12 40.73 40.79 1,585,791 -1.58(-3.72%)
Jun 26, 2015 42.87 43.53 42.13 42.36 4,216,535 -0.29(-0.67%)
Jun 25, 2015 44.70 44.70 42.36 42.65 1,579,817 -1.56(-3.52%)
Jun 24, 2015 43.85 45.11 43.67 44.21 1,913,885 +0.10(+0.24%)
Jun 23, 2015 44.08 44.34 43.69 44.10 1,592,627 +0.43(+0.98%)
Jun 22, 2015 44.19 44.56 43.42 43.68 1,065,396 -0.37(-0.85%)
Jun 19, 2015 43.47 44.51 43.47 44.05 1,258,319 +0.28(+0.64%)
Jun 18, 2015 44.31 44.48 43.17 43.77 1,500,755 -0.43(-0.98%)
Jun 17, 2015 42.79 44.49 42.74 44.21 2,097,878 +1.61(+3.78%)
Jun 16, 2015 41.51 43.09 41.51 42.60 1,144,301 +0.80(+1.91%)
Jun 15, 2015 40.87 42.37 40.70 41.80 850,851 +0.55(+1.33%)
Jun 12, 2015 41.12 42.29 40.94 41.25 976,860 -0.24(-0.59%)
Jun 11, 2015 41.02 41.75 40.50 41.50 1,090,881 +0.32(+0.78%)
Jun 10, 2015 41.27 41.44 40.61 41.17 781,093 +0.42(+1.02%)
Jun 09, 2015 40.12 41.00 39.82 40.76 1,415,054 +0.71(+1.76%)
Jun 08, 2015 41.37 41.76 39.66 40.05 2,056,986 -1.71(-4.10%)
Jun 05, 2015 40.44 42.17 40.01 41.76 1,138,976 +1.23(+3.04%)
Jun 04, 2015 40.57 41.19 40.15 40.53 1,033,086 -0.27(-0.65%)
Jun 03, 2015 41.43 41.94 40.47 40.80 1,057,202 -0.72(-1.74%)
Jun 02, 2015 41.48 42.38 41.43 41.52 1,309,885 -0.03(-0.08%)
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.