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

Ferroglobe Plc Os (NQ: GSM )

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 29, 2019 2.059 2.109 2.039 2.039 535,458 -0.01(-0.49%)
Mar 28, 2019 2.059 2.099 2.039 2.049 771,064 +0.00(+0.00%)
Mar 27, 2019 2.189 2.228 2.029 2.049 736,158 -0.12(-5.50%)
Mar 26, 2019 2.020 2.228 2.020 2.169 1,244,144 +0.17(+8.46%)
Mar 25, 2019 2.109 2.119 2.000 2.000 505,651 -0.11(-5.19%)
Mar 22, 2019 2.189 2.209 2.049 2.109 762,829 -0.09(-4.07%)
Mar 21, 2019 2.189 2.268 2.149 2.199 782,132 -0.01(-0.45%)
Mar 20, 2019 2.268 2.338 2.149 2.209 549,128 -0.06(-2.63%)
Mar 19, 2019 2.258 2.348 2.238 2.268 384,162 +0.02(+0.89%)
Mar 18, 2019 2.219 2.318 2.209 2.248 553,684 +0.04(+1.80%)
Mar 15, 2019 2.248 2.338 2.099 2.209 1,572,098 -0.04(-1.77%)
Mar 14, 2019 2.398 2.427 2.219 2.248 935,266 -0.18(-7.38%)
Mar 13, 2019 2.398 2.517 2.388 2.427 626,191 +0.04(+1.67%)
Mar 12, 2019 2.348 2.408 2.338 2.388 470,806 +0.04(+1.70%)
Mar 11, 2019 2.417 2.437 2.318 2.348 655,498 -0.07(-2.88%)
Mar 08, 2019 2.497 2.522 2.408 2.417 913,103 -0.08(-3.19%)
Mar 07, 2019 2.507 2.577 2.447 2.497 569,636 -0.03(-1.18%)
Mar 06, 2019 2.616 2.636 2.457 2.527 787,290 -0.11(-4.15%)
Mar 05, 2019 2.646 2.736 2.597 2.636 1,133,676 -0.01(-0.38%)
Mar 04, 2019 2.736 2.736 2.607 2.646 724,373 -0.09(-3.27%)
Mar 01, 2019 2.766 2.895 2.676 2.736 1,049,908 +0.00(+0.00%)
Feb 28, 2019 2.915 2.955 2.696 2.736 1,970,945 -0.17(-5.82%)
Feb 27, 2019 2.756 2.994 2.567 2.905 3,645,068 +0.15(+5.42%)
Feb 26, 2019 2.408 2.975 2.408 2.756 10,942,638 +0.58(+26.48%)
Feb 25, 2019 2.119 2.238 2.109 2.179 1,577,832 +0.08(+3.79%)
Feb 22, 2019 2.199 2.228 2.089 2.099 978,540 -0.07(-3.21%)
Feb 21, 2019 2.258 2.313 2.149 2.169 463,292 -0.10(-4.39%)
Feb 20, 2019 2.238 2.328 2.238 2.268 837,212 +0.05(+2.24%)
Feb 19, 2019 2.149 2.238 2.099 2.219 791,734 +0.07(+3.24%)
Feb 15, 2019 2.049 2.199 2.049 2.149 973,213 +0.11(+5.37%)
Feb 14, 2019 2.268 2.338 1.970 2.039 2,732,903 -0.32(-13.50%)
Feb 13, 2019 2.427 2.487 2.308 2.358 472,025 -0.04(-1.66%)
Feb 12, 2019 2.328 2.447 2.328 2.398 428,665 +0.10(+4.33%)
Feb 11, 2019 2.258 2.437 2.258 2.298 562,919 +0.03(+1.32%)
Feb 08, 2019 2.328 2.328 2.258 2.268 425,491 -0.08(-3.39%)
Feb 07, 2019 2.437 2.437 2.308 2.348 486,989 -0.10(-4.07%)
Feb 06, 2019 2.348 2.487 2.338 2.447 886,014 +0.12(+5.13%)
Feb 05, 2019 2.288 2.388 2.248 2.328 595,658 +0.05(+2.18%)
Feb 04, 2019 2.238 2.298 2.228 2.278 758,065 +0.06(+2.69%)
Feb 01, 2019 2.288 2.298 2.219 2.219 995,528 -0.06(-2.62%)
Jan 31, 2019 2.358 2.378 2.238 2.278 801,804 -0.11(-4.58%)
Jan 30, 2019 2.219 2.437 2.209 2.388 938,474 +0.17(+7.62%)
Jan 29, 2019 2.268 2.288 2.169 2.219 791,531 -0.04(-1.76%)
Jan 28, 2019 2.288 2.417 2.248 2.258 552,050 -0.07(-2.99%)
Jan 25, 2019 2.159 2.398 2.109 2.328 1,190,130 +0.19(+8.84%)
Jan 24, 2019 2.049 2.278 2.025 2.139 788,565 +0.09(+4.37%)
Jan 23, 2019 2.268 2.268 2.000 2.049 936,967 -0.20(-8.85%)
Jan 22, 2019 2.318 2.358 2.219 2.248 492,022 -0.10(-4.24%)
Jan 18, 2019 2.388 2.437 2.303 2.348 779,716 -0.03(-1.26%)
Jan 17, 2019 2.318 2.417 2.258 2.378 1,242,575 +0.04(+1.70%)
Jan 16, 2019 2.248 2.388 2.238 2.338 716,467 +0.10(+4.44%)
Jan 15, 2019 2.298 2.298 2.189 2.238 727,336 -0.07(-3.02%)
Jan 14, 2019 2.348 2.348 2.219 2.308 745,525 -0.07(-2.93%)
Jan 11, 2019 2.587 2.686 2.258 2.378 3,008,396 -0.15(-5.91%)
Jan 10, 2019 2.189 2.567 2.179 2.527 3,802,857 +0.35(+15.98%)
Jan 09, 2019 1.940 2.238 1.920 2.179 1,792,169 +0.27(+14.06%)
Jan 08, 2019 1.890 1.960 1.880 1.910 1,069,997 +0.04(+2.13%)
Jan 07, 2019 1.622 1.999 1.622 1.870 2,283,077 +0.27(+16.77%)
Jan 04, 2019 1.592 1.641 1.582 1.602 1,039,454 +0.03(+1.90%)
Jan 03, 2019 1.661 1.683 1.562 1.572 1,195,668 -0.08(-4.82%)
Jan 02, 2019 1.552 1.661 1.492 1.651 1,242,791 +0.07(+4.40%)
Dec 31, 2018 1.711 1.731 1.532 1.582 1,710,611 -0.07(-4.22%)
Dec 28, 2018 1.622 1.821 1.602 1.651 2,915,116 +0.07(+4.40%)
Dec 27, 2018 1.622 1.691 1.482 1.582 1,303,725 -0.05(-3.05%)
Dec 26, 2018 1.612 1.641 1.542 1.632 1,031,620 -0.01(-0.61%)
Dec 24, 2018 1.462 1.671 1.462 1.641 1,360,910 +0.18(+12.24%)
Dec 21, 2018 1.542 1.582 1.462 1.462 905,665 -0.09(-5.77%)
Dec 20, 2018 1.651 1.691 1.492 1.552 1,717,806 -0.11(-6.59%)
Dec 19, 2018 1.721 1.781 1.651 1.661 1,513,475 -0.06(-3.47%)
Dec 18, 2018 1.781 1.801 1.681 1.721 1,385,081 -0.03(-1.70%)
Dec 17, 2018 1.801 1.890 1.751 1.751 1,008,719 -0.09(-4.87%)
Dec 14, 2018 1.850 1.890 1.761 1.840 2,660,806 -0.03(-1.60%)
Dec 13, 2018 1.990 2.039 1.850 1.870 1,503,450 -0.11(-5.53%)
Dec 12, 2018 2.099 2.169 1.975 1.980 1,215,671 -0.09(-4.33%)
Dec 11, 2018 2.010 2.069 1.970 2.069 1,154,714 +0.11(+5.58%)
Dec 10, 2018 1.990 2.039 1.890 1.960 1,604,169 -0.04(-1.99%)
Dec 07, 2018 2.219 2.228 1.990 2.000 1,573,304 -0.07(-3.37%)
Dec 06, 2018 2.089 2.109 1.990 2.069 2,752,073 -0.09(-4.15%)
Dec 04, 2018 2.248 2.288 2.159 2.159 1,734,534 -0.08(-3.56%)
Dec 03, 2018 2.278 2.328 2.219 2.238 2,321,548 +0.04(+1.81%)
Nov 30, 2018 2.268 2.328 2.169 2.199 2,819,523 -0.06(-2.64%)
Nov 29, 2018 2.268 2.427 2.199 2.258 5,950,528 +0.01(+0.44%)
Nov 28, 2018 1.960 2.467 1.930 2.248 18,162,336 +0.46(+25.56%)
Nov 27, 2018 2.587 2.607 1.761 1.791 33,496,656 -2.95(-62.26%)
Nov 26, 2018 4.745 5.004 4.676 4.745 1,771,132 +0.05(+1.06%)
Nov 23, 2018 4.964 4.964 4.596 4.696 458,562 -0.32(-6.44%)
Nov 21, 2018 5.019 5.019 5.019 0 +0.09(+1.82%)
Nov 20, 2018 4.954 4.994 4.487 4.929 1,331,489 -0.14(-2.84%)
Nov 19, 2018 5.293 5.422 4.984 5.074 1,134,551 -0.26(-4.85%)
Nov 16, 2018 5.442 5.531 5.143 5.332 1,414,888 -0.16(-2.90%)
Nov 15, 2018 5.322 5.521 5.143 5.492 1,779,056 +0.04(+0.82%)
Nov 14, 2018 6.616 6.805 5.372 5.447 1,288,032 -1.16(-17.55%)
Nov 13, 2018 6.536 6.835 6.536 6.606 785,449 +0.07(+1.07%)
Nov 12, 2018 6.546 6.576 6.357 6.536 324,534 -0.01(-0.15%)
Nov 09, 2018 6.626 6.626 6.437 6.546 311,906 -0.12(-1.79%)
Nov 08, 2018 6.725 6.825 6.624 6.665 343,717 -0.13(-1.90%)
Nov 07, 2018 6.705 6.825 6.526 6.795 316,590 +0.15(+2.25%)
Nov 06, 2018 6.656 6.725 6.536 6.646 355,057 -0.05(-0.74%)
Nov 05, 2018 6.656 6.775 6.586 6.695 411,332 +0.03(+0.45%)
Nov 02, 2018 6.685 6.745 6.536 6.665 476,454 +0.05(+0.75%)
Nov 01, 2018 6.148 6.715 6.138 6.616 1,057,682 +0.56(+9.20%)
Oct 31, 2018 5.999 6.198 5.979 6.059 471,318 +0.11(+1.84%)
Oct 30, 2018 5.929 6.188 5.851 5.949 588,259 -0.01(-0.17%)
Oct 29, 2018 6.118 6.238 5.850 5.959 912,293 -0.07(-1.16%)
Oct 26, 2018 5.929 6.178 5.840 6.029 472,534 -0.04(-0.66%)
Oct 25, 2018 5.899 6.158 5.800 6.069 586,069 +0.32(+5.63%)
Oct 24, 2018 6.367 6.392 5.740 5.745 826,902 -0.65(-10.19%)
Oct 23, 2018 6.457 6.496 6.228 6.397 601,009 -0.18(-2.72%)
Oct 22, 2018 6.616 6.616 6.476 6.576 441,592 -0.01(-0.15%)
Oct 19, 2018 6.675 6.755 6.526 6.586 412,223 -0.05(-0.75%)
Oct 18, 2018 6.864 6.934 6.606 6.636 609,634 -0.31(-4.44%)
Oct 17, 2018 7.044 7.063 6.845 6.944 676,980 -0.11(-1.55%)
Oct 16, 2018 6.874 7.073 6.874 7.053 486,216 +0.22(+3.20%)
Oct 15, 2018 6.576 6.914 6.576 6.835 617,616 +0.24(+3.62%)
Oct 12, 2018 6.904 6.904 6.586 6.596 589,235 -0.19(-2.79%)
Oct 11, 2018 6.546 6.974 6.372 6.785 1,265,690 +0.24(+3.65%)
Oct 10, 2018 7.044 7.093 6.536 6.546 1,531,366 -0.57(-7.97%)
Oct 09, 2018 7.402 7.471 7.093 7.113 839,500 -0.29(-3.90%)
Oct 08, 2018 7.571 7.571 7.332 7.402 780,346 -0.22(-2.87%)
Oct 05, 2018 7.730 7.790 7.521 7.621 517,365 -0.11(-1.42%)
Oct 04, 2018 7.879 7.979 7.710 7.730 459,543 -0.19(-2.39%)
Oct 03, 2018 7.989 8.073 7.879 7.919 457,346 -0.06(-0.75%)
Oct 02, 2018 8.028 8.217 7.949 7.979 429,986 -0.06(-0.74%)
Oct 01, 2018 8.148 8.158 7.999 8.038 412,100 -0.09(-1.10%)
Sep 28, 2018 7.959 8.277 7.914 8.128 633,262 +0.11(+1.36%)
Sep 27, 2018 8.138 8.138 7.969 8.018 330,254 -0.11(-1.35%)
Sep 26, 2018 8.178 8.252 8.028 8.128 374,399 -0.08(-0.97%)
Sep 25, 2018 8.406 8.447 8.123 8.207 589,457 -0.17(-2.02%)
Sep 24, 2018 8.387 8.476 8.267 8.377 995,769 -0.03(-0.35%)
Sep 21, 2018 8.357 8.546 8.158 8.406 1,474,696 +0.13(+1.56%)
Sep 20, 2018 8.058 8.277 7.939 8.277 900,368 +0.32(+4.00%)
Sep 19, 2018 7.919 8.078 7.919 7.959 493,593 +0.01(+0.13%)
Sep 18, 2018 8.009 8.028 7.869 7.949 424,168 -0.02(-0.25%)
Sep 17, 2018 7.959 8.128 7.954 7.969 447,522 +0.01(+0.13%)
Sep 14, 2018 7.889 7.979 7.780 7.959 462,281 +0.06(+0.76%)
Sep 13, 2018 8.048 8.118 7.884 7.899 432,422 -0.10(-1.24%)
Sep 12, 2018 7.790 8.014 7.760 7.999 573,948 +0.22(+2.81%)
Sep 11, 2018 7.909 7.929 7.720 7.780 456,989 -0.19(-2.37%)
Sep 10, 2018 8.009 8.113 7.949 7.969 406,296 -0.02(-0.25%)
Sep 07, 2018 7.899 7.999 7.829 7.989 1,208,123 +0.08(+1.01%)
Sep 06, 2018 7.969 8.058 7.899 7.909 681,372 -0.06(-0.75%)
Sep 05, 2018 7.969 8.028 7.899 7.969 663,046 +0.00(+0.00%)
Sep 04, 2018 8.198 8.198 7.939 7.969 602,825 -0.21(-2.55%)
Aug 31, 2018 8.178 8.178 8.178 0 +0.06(+0.73%)
Aug 30, 2018 8.395 8.427 8.089 8.118 553,923 -0.31(-3.63%)
Aug 29, 2018 8.415 8.484 8.385 8.425 660,957 +0.01(+0.12%)
Aug 28, 2018 8.415 8.533 8.267 8.415 960,548 +0.06(+0.71%)
Aug 27, 2018 8.148 8.494 8.148 8.355 1,103,573 +0.26(+3.17%)
Aug 24, 2018 8.010 8.118 7.960 8.099 965,635 +0.16(+1.99%)
Aug 23, 2018 7.654 8.034 7.654 7.941 983,246 +0.24(+3.08%)
Aug 22, 2018 7.723 7.881 7.407 7.704 1,791,751 -0.31(-3.82%)
Aug 21, 2018 8.089 8.188 7.822 8.010 1,667,846 +0.08(+1.00%)
Aug 20, 2018 8.010 8.099 7.625 7.931 1,497,082 +0.03(+0.38%)
Aug 17, 2018 7.239 7.995 7.081 7.901 2,425,884 +0.78(+10.96%)
Aug 16, 2018 7.941 8.148 7.072 7.121 6,839,502 +0.38(+5.56%)
Aug 15, 2018 6.933 6.963 6.667 6.746 503,834 -0.22(-3.12%)
Aug 14, 2018 6.904 7.042 6.874 6.963 470,595 +0.10(+1.44%)
Aug 13, 2018 7.249 7.281 6.864 6.864 515,539 -0.40(-5.44%)
Aug 10, 2018 7.358 7.358 7.210 7.259 290,490 -0.17(-2.26%)
Aug 09, 2018 7.437 7.516 7.358 7.427 397,997 -0.03(-0.40%)
Aug 08, 2018 7.684 7.684 7.457 7.457 344,172 -0.23(-2.96%)
Aug 07, 2018 7.704 7.871 7.674 7.684 465,236 +0.03(+0.39%)
Aug 06, 2018 7.595 7.694 7.536 7.654 520,506 +0.04(+0.52%)
Aug 03, 2018 7.447 7.783 7.447 7.615 888,583 +0.18(+2.39%)
Aug 02, 2018 7.555 7.615 7.318 7.437 605,923 -0.19(-2.46%)
Aug 01, 2018 8.049 8.079 7.625 7.625 858,976 -0.42(-5.28%)
Jul 31, 2018 8.000 8.128 7.950 8.049 479,651 +0.06(+0.74%)
Jul 30, 2018 8.000 8.138 7.980 7.990 428,172 +0.01(+0.12%)
Jul 27, 2018 8.030 8.099 7.926 7.980 354,582 -0.06(-0.74%)
Jul 26, 2018 7.901 8.109 7.812 8.039 390,169 +0.13(+1.62%)
Jul 25, 2018 7.960 8.138 7.886 7.911 743,885 -0.09(-1.11%)
Jul 24, 2018 8.079 8.158 7.950 8.000 639,601 +0.11(+1.38%)
Jul 23, 2018 7.911 7.990 7.812 7.891 1,009,677 +0.01(+0.13%)
Jul 20, 2018 7.901 7.960 7.862 7.881 641,223 -0.04(-0.50%)
Jul 19, 2018 8.079 8.138 7.891 7.921 1,009,011 -0.16(-1.96%)
Jul 18, 2018 7.941 8.197 7.881 8.079 607,845 +0.12(+1.49%)
Jul 17, 2018 8.010 8.079 7.916 7.960 1,060,603 -0.05(-0.62%)
Jul 16, 2018 7.921 8.513 7.921 8.010 1,958,340 +0.13(+1.63%)
Jul 13, 2018 8.099 8.232 7.753 7.881 1,596,622 -0.29(-3.51%)
Jul 12, 2018 8.336 8.346 8.118 8.168 518,560 -0.11(-1.31%)
Jul 11, 2018 8.286 8.355 8.197 8.276 711,664 -0.12(-1.41%)
Jul 10, 2018 8.197 8.425 8.079 8.395 556,390 +0.20(+2.41%)
Jul 09, 2018 8.118 8.390 8.089 8.197 704,728 +0.17(+2.09%)
Jul 06, 2018 8.030 8.099 7.950 8.030 1,083,651 -0.03(-0.37%)
Jul 05, 2018 8.000 8.197 7.901 8.059 1,304,609 +0.11(+1.37%)
Jul 03, 2018 7.950 7.950 7.950 0 -0.20(-2.42%)
Jul 02, 2018 8.385 8.513 8.069 8.148 940,156 -0.32(-3.73%)
Jun 29, 2018 8.355 8.553 8.276 8.464 524,956 +0.01(+0.12%)
Jun 28, 2018 8.642 8.681 8.395 8.454 660,716 -0.19(-2.17%)
Jun 27, 2018 8.790 8.879 8.642 8.642 421,249 -0.18(-2.02%)
Jun 26, 2018 8.642 8.839 8.602 8.820 382,151 +0.22(+2.53%)
Jun 25, 2018 8.879 8.909 8.543 8.602 608,150 -0.39(-4.29%)
Jun 22, 2018 9.037 9.126 8.968 8.988 531,893 +0.05(+0.55%)
Jun 21, 2018 8.968 9.037 8.790 8.938 464,407 -0.07(-0.77%)
Jun 20, 2018 8.948 9.076 8.918 9.007 284,708 +0.04(+0.44%)
Jun 19, 2018 8.997 8.997 8.731 8.968 708,297 -0.08(-0.87%)
Jun 18, 2018 8.849 9.106 8.642 9.047 1,231,425 +0.16(+1.78%)
Jun 15, 2018 9.225 8.884 8.889 1,694,108 -0.34(-3.64%)
Jun 14, 2018 9.580 9.600 9.106 9.225 1,212,957 -0.36(-3.71%)
Jun 13, 2018 9.906 9.990 9.471 9.580 1,162,801 -0.30(-3.00%)
Jun 12, 2018 10.12 10.18 9.768 9.876 1,824,912 -0.20(-1.96%)
Jun 11, 2018 10.48 10.48 10.04 10.07 956,672 -0.45(-4.32%)
Jun 08, 2018 10.20 10.67 10.19 10.53 1,694,347 +0.30(+2.90%)
Jun 07, 2018 10.11 10.34 9.985 10.23 606,647 +0.12(+1.17%)
Jun 06, 2018 10.12 10.27 10.08 10.11 1,292,842 -0.01(-0.10%)
Jun 05, 2018 10.16 10.24 10.07 10.12 569,685 -0.05(-0.48%)
Jun 04, 2018 10.32 10.32 10.13 10.17 723,620 -0.04(-0.38%)
Jun 01, 2018 10.10 10.31 10.03 10.21 813,522 +0.17(+1.66%)
May 31, 2018 10.30 10.40 10.02 10.04 852,658 -0.21(-2.01%)
May 30, 2018 10.27 10.36 10.15 10.25 1,029,548 +0.07(+0.67%)
May 29, 2018 10.15 10.41 10.03 10.18 738,755 +0.03(+0.29%)
May 25, 2018 10.15 10.15 10.15 0 -0.21(-1.99%)
May 24, 2018 10.57 10.68 10.31 10.36 1,160,906 -0.34(-3.21%)
May 23, 2018 11.39 11.46 10.47 10.70 2,228,494 -0.91(-7.86%)
May 22, 2018 12.75 12.76 11.54 11.62 2,509,946 +0.47(+4.23%)
May 21, 2018 10.80 11.37 10.80 11.14 997,501 +0.36(+3.37%)
May 18, 2018 10.51 10.89 10.49 10.78 1,080,160 +0.28(+2.71%)
May 17, 2018 10.99 11.08 10.43 10.50 799,246 -0.54(-4.89%)
May 16, 2018 10.83 11.05 10.78 11.04 543,654 +0.18(+1.63%)
May 15, 2018 10.80 10.88 10.60 10.86 487,945 -0.01(-0.09%)
May 14, 2018 10.96 11.04 10.73 10.87 687,039 -0.12(-1.07%)
May 11, 2018 11.02 11.08 10.87 10.99 627,673 -0.02(-0.18%)
May 10, 2018 11.11 11.11 10.99 11.01 462,331 -0.09(-0.80%)
May 09, 2018 11.09 11.10 10.82 11.10 848,567 +0.07(+0.62%)
May 08, 2018 11.33 11.39 10.81 11.03 763,123 -0.30(-2.69%)
May 07, 2018 11.45 11.46 11.26 11.33 343,636 -0.15(-1.28%)
May 04, 2018 11.29 11.56 11.29 11.48 415,859 +0.21(+1.83%)
May 03, 2018 11.19 11.29 11.03 11.27 582,474 +0.12(+1.06%)
May 02, 2018 11.14 11.33 11.07 11.15 301,505 +0.04(+0.35%)
May 01, 2018 11.04 11.15 10.85 11.12 423,270 +0.02(+0.18%)
Apr 30, 2018 11.05 11.28 11.01 11.10 608,188 +0.10(+0.89%)
Apr 27, 2018 10.97 11.05 10.76 11.00 421,433 +0.00(+0.00%)
Apr 26, 2018 11.06 11.11 10.99 11.00 354,084 -0.03(-0.27%)
Apr 25, 2018 10.84 11.19 10.68 11.03 543,828 +0.21(+1.91%)
Apr 24, 2018 10.90 11.04 10.68 10.82 386,073 +0.00(+0.00%)
Apr 23, 2018 10.90 10.93 10.74 10.82 706,284 -0.07(-0.63%)
Apr 20, 2018 10.84 10.97 10.70 10.89 1,227,942 +0.04(+0.36%)
Apr 19, 2018 10.92 11.01 10.77 10.85 561,729 -0.14(-1.25%)
Apr 18, 2018 11.13 11.24 10.98 10.99 669,747 -0.15(-1.32%)
Apr 17, 2018 11.11 11.23 11.09 11.13 784,115 +0.08(+0.71%)
Apr 16, 2018 11.13 11.25 10.95 11.06 545,914 -0.04(-0.35%)
Apr 13, 2018 10.86 11.21 10.86 11.10 687,869 +0.30(+2.82%)
Apr 12, 2018 10.80 10.90 10.55 10.79 662,291 +0.09(+0.83%)
Apr 11, 2018 10.63 10.76 10.54 10.70 706,313 +0.06(+0.55%)
Apr 10, 2018 10.15 10.66 10.15 10.64 792,903 +0.61(+6.07%)
Apr 09, 2018 10.20 10.33 9.996 10.03 603,961 -0.06(-0.58%)
Apr 06, 2018 10.39 10.45 9.966 10.09 346,480 -0.39(-3.75%)
Apr 05, 2018 10.25 10.53 10.23 10.49 500,291 +0.30(+2.99%)
Apr 04, 2018 9.996 10.19 9.819 10.18 393,172 +0.08(+0.78%)
Apr 03, 2018 10.20 10.30 9.888 10.10 596,073 +0.00(+0.00%)
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.