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

Kosmos Energy Ltd (NY: KOS )

5.810 +0.090 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 6.157 6.309 5.737 5.928 3,549,299 +0.30(+5.25%)
Aug 30, 2016 5.737 5.823 5.584 5.632 1,662,898 -0.10(-1.67%)
Aug 29, 2016 5.651 5.746 5.613 5.727 918,331 +0.05(+0.84%)
Aug 26, 2016 5.756 5.823 5.665 5.679 1,127,456 -0.07(-1.16%)
Aug 25, 2016 5.737 5.799 5.651 5.746 825,244 +0.01(+0.17%)
Aug 24, 2016 5.794 5.918 5.698 5.737 1,172,797 -0.10(-1.80%)
Aug 23, 2016 5.698 5.889 5.689 5.842 910,228 +0.11(+2.00%)
Aug 22, 2016 5.861 5.870 5.689 5.727 765,791 -0.26(-4.31%)
Aug 19, 2016 5.870 5.985 5.832 5.985 1,482,304 +0.07(+1.13%)
Aug 18, 2016 5.555 5.928 5.546 5.918 1,652,801 +0.42(+7.64%)
Aug 17, 2016 5.555 5.689 5.479 5.498 1,193,042 -0.10(-1.87%)
Aug 16, 2016 5.584 5.660 5.488 5.603 816,655 -0.02(-0.34%)
Aug 15, 2016 5.479 5.651 5.450 5.622 886,000 +0.20(+3.70%)
Aug 12, 2016 5.326 5.441 5.298 5.422 970,106 +0.10(+1.79%)
Aug 11, 2016 5.097 5.364 5.040 5.326 1,196,450 +0.26(+5.08%)
Aug 10, 2016 5.183 5.221 5.030 5.068 3,803,111 -0.10(-1.85%)
Aug 09, 2016 5.278 5.298 5.088 5.164 2,603,330 -0.12(-2.35%)
Aug 08, 2016 5.393 5.469 5.164 5.288 1,919,534 -0.07(-1.25%)
Aug 05, 2016 5.336 5.422 5.269 5.355 1,827,562 +0.05(+0.90%)
Aug 04, 2016 5.154 5.331 5.135 5.307 1,387,541 +0.11(+2.21%)
Aug 03, 2016 5.097 5.207 4.983 5.193 2,958,809 +0.13(+2.64%)
Aug 02, 2016 5.145 5.173 4.925 5.059 2,651,595 -0.03(-0.56%)
Aug 01, 2016 5.240 5.245 4.983 5.088 2,154,085 -0.21(-3.96%)
Jul 29, 2016 5.164 5.317 5.126 5.298 2,111,492 +0.07(+1.28%)
Jul 28, 2016 5.221 5.317 5.173 5.231 947,647 +0.03(+0.55%)
Jul 27, 2016 5.240 5.374 5.107 5.202 1,103,366 -0.05(-0.91%)
Jul 26, 2016 5.126 5.269 5.107 5.250 1,370,844 +0.07(+1.29%)
Jul 25, 2016 5.221 5.221 5.126 5.183 1,091,149 -0.09(-1.63%)
Jul 22, 2016 5.269 5.278 5.169 5.269 944,599 +0.00(+0.00%)
Jul 21, 2016 5.393 5.517 5.269 5.269 635,728 -0.11(-1.95%)
Jul 20, 2016 5.259 5.403 5.140 5.374 1,504,363 +0.05(+0.90%)
Jul 19, 2016 5.498 5.527 5.298 5.326 695,920 -0.21(-3.79%)
Jul 18, 2016 5.565 5.574 5.455 5.536 725,696 -0.08(-1.36%)
Jul 15, 2016 5.632 5.670 5.536 5.613 858,308 -0.01(-0.17%)
Jul 14, 2016 5.737 5.760 5.603 5.622 700,172 -0.06(-1.01%)
Jul 13, 2016 5.842 5.928 5.555 5.679 1,224,655 -0.18(-3.09%)
Jul 12, 2016 5.593 5.889 5.593 5.861 1,359,337 +0.41(+7.53%)
Jul 11, 2016 5.469 5.593 5.374 5.450 1,318,193 +0.04(+0.71%)
Jul 08, 2016 5.460 5.374 5.374 5.412 1,401,038 +0.04(+0.71%)
Jul 07, 2016 5.441 5.593 5.269 5.374 2,520,236 -0.02(-0.35%)
Jul 06, 2016 5.259 5.422 5.078 5.393 4,112,659 +0.07(+1.25%)
Jul 05, 2016 5.307 5.383 5.054 5.326 2,789,666 -0.11(-2.11%)
Jul 01, 2016 5.183 5.441 5.441 5.441 1,183,220 +0.24(+4.59%)
Jun 30, 2016 5.135 5.245 5.002 5.202 1,622,671 +0.05(+0.93%)
Jun 29, 2016 5.259 5.336 5.135 5.154 1,036,924 -0.03(-0.55%)
Jun 28, 2016 4.992 5.240 4.992 5.183 1,434,971 +0.31(+6.47%)
Jun 27, 2016 5.078 5.116 4.773 4.868 1,998,072 -0.29(-5.56%)
Jun 24, 2016 5.336 5.431 5.154 5.154 1,280,885 -0.39(-7.06%)
Jun 23, 2016 5.412 5.546 5.393 5.546 607,176 +0.18(+3.38%)
Jun 22, 2016 5.565 5.565 5.364 5.364 555,623 -0.15(-2.77%)
Jun 21, 2016 5.441 5.531 5.288 5.517 1,006,078 +0.06(+1.05%)
Jun 20, 2016 5.307 5.527 5.307 5.460 1,208,626 +0.23(+4.38%)
Jun 17, 2016 5.078 5.298 5.040 5.231 1,674,948 +0.28(+5.59%)
Jun 16, 2016 5.116 5.116 4.868 4.954 1,721,307 -0.23(-4.42%)
Jun 15, 2016 5.202 5.302 5.107 5.183 1,275,622 -0.07(-1.27%)
Jun 14, 2016 5.355 5.465 5.164 5.250 960,097 -0.13(-2.48%)
Jun 13, 2016 5.307 5.450 5.231 5.383 1,128,518 -0.02(-0.35%)
Jun 10, 2016 5.450 5.488 5.355 5.403 2,009,147 -0.15(-2.75%)
Jun 09, 2016 5.422 5.565 5.336 5.555 1,252,252 +0.04(+0.69%)
Jun 08, 2016 5.679 5.737 5.488 5.517 1,014,095 -0.09(-1.53%)
Jun 07, 2016 5.584 5.670 5.479 5.603 1,072,292 +0.06(+1.03%)
Jun 06, 2016 5.450 5.546 5.364 5.546 1,199,767 +0.18(+3.38%)
Jun 03, 2016 5.383 5.441 5.317 5.364 1,653,144 +0.02(+0.36%)
Jun 02, 2016 5.269 5.374 5.195 5.345 1,707,430 +0.00(+0.00%)
Jun 01, 2016 5.374 5.383 5.212 5.345 1,713,869 -0.13(-2.44%)
May 31, 2016 5.116 5.622 5.092 5.479 4,520,998 +0.40(+7.89%)
May 27, 2016 5.202 5.078 5.078 5.078 1,540,156 -0.14(-2.74%)
May 26, 2016 5.154 5.240 5.107 5.221 1,784,023 +0.11(+2.05%)
May 25, 2016 5.021 5.145 4.983 5.116 1,377,353 +0.12(+2.49%)
May 24, 2016 4.963 5.011 4.858 4.992 1,618,654 +0.08(+1.55%)
May 23, 2016 4.916 4.935 4.811 4.916 1,374,857 -0.05(-0.96%)
May 20, 2016 4.849 4.973 4.792 4.963 2,344,596 +0.11(+2.36%)
May 19, 2016 4.744 4.849 4.591 4.849 1,500,726 +0.01(+0.20%)
May 18, 2016 4.849 4.935 4.792 4.839 1,566,022 -0.04(-0.78%)
May 17, 2016 4.839 4.954 4.782 4.878 1,818,746 +0.06(+1.19%)
May 16, 2016 4.858 4.963 4.801 4.820 2,218,765 +0.04(+0.80%)
May 13, 2016 4.591 4.782 4.563 4.782 2,549,028 +0.14(+3.09%)
May 12, 2016 5.011 5.059 4.601 4.639 1,351,166 -0.31(-6.18%)
May 11, 2016 4.811 5.059 4.591 4.944 3,247,423 +0.33(+7.25%)
May 10, 2016 4.438 4.773 4.438 4.610 2,817,078 +0.18(+4.09%)
May 09, 2016 5.011 5.011 4.419 4.429 3,344,492 -0.65(-12.78%)
May 06, 2016 5.135 5.293 5.049 5.078 1,430,157 -0.13(-2.56%)
May 05, 2016 5.498 5.498 5.145 5.212 1,189,439 -0.07(-1.27%)
May 04, 2016 5.593 5.718 5.269 5.278 1,461,668 -0.33(-5.95%)
May 03, 2016 5.928 5.966 5.565 5.613 1,433,317 -0.43(-7.11%)
May 02, 2016 6.147 6.147 5.899 6.042 1,121,358 -0.14(-2.31%)
Apr 29, 2016 6.157 6.271 6.071 6.185 1,700,406 +0.08(+1.25%)
Apr 28, 2016 6.300 6.376 6.099 6.109 955,230 -0.25(-3.90%)
Apr 27, 2016 6.290 6.476 6.233 6.357 964,537 +0.13(+2.15%)
Apr 26, 2016 6.185 6.252 6.052 6.223 730,052 +0.10(+1.72%)
Apr 25, 2016 6.195 6.252 5.994 6.118 1,720,996 -0.10(-1.69%)
Apr 22, 2016 5.928 6.252 5.928 6.223 1,244,879 +0.31(+5.16%)
Apr 21, 2016 5.908 5.994 5.813 5.918 1,719,438 +0.04(+0.65%)
Apr 20, 2016 5.813 5.956 5.727 5.880 1,428,233 +0.02(+0.33%)
Apr 19, 2016 5.746 5.975 5.698 5.861 982,051 +0.16(+2.85%)
Apr 18, 2016 5.431 5.737 5.412 5.698 1,105,484 +0.08(+1.36%)
Apr 15, 2016 5.861 5.899 5.584 5.622 1,584,233 -0.33(-5.61%)
Apr 14, 2016 5.937 5.975 5.794 5.956 939,216 +0.05(+0.81%)
Apr 13, 2016 5.956 6.042 5.832 5.908 1,299,843 -0.04(-0.64%)
Apr 12, 2016 5.603 5.990 5.536 5.947 1,339,758 +0.37(+6.68%)
Apr 11, 2016 5.689 5.708 5.517 5.574 892,422 -0.07(-1.18%)
Apr 08, 2016 5.613 5.660 5.527 5.641 735,367 +0.17(+3.14%)
Apr 07, 2016 5.479 5.565 5.379 5.469 869,857 -0.04(-0.69%)
Apr 06, 2016 5.479 5.546 5.336 5.508 1,259,408 +0.12(+2.30%)
Apr 05, 2016 5.298 5.488 5.288 5.383 1,887,285 +0.01(+0.18%)
Apr 04, 2016 5.383 5.527 5.298 5.374 1,290,010 +0.02(+0.36%)
Apr 01, 2016 5.364 5.441 5.298 5.355 1,000,696 -0.20(-3.61%)
Mar 31, 2016 5.374 5.593 5.374 5.555 2,474,651 +0.17(+3.19%)
Mar 30, 2016 5.393 5.622 5.307 5.383 1,897,857 +0.08(+1.44%)
Mar 29, 2016 5.240 5.436 5.193 5.307 1,901,269 -0.04(-0.71%)
Mar 28, 2016 5.498 5.508 5.212 5.345 2,552,182 -0.10(-1.93%)
Mar 24, 2016 5.240 5.450 5.450 5.450 2,524,218 +0.10(+1.96%)
Mar 23, 2016 5.746 5.803 5.317 5.345 2,286,046 -0.43(-7.44%)
Mar 22, 2016 5.756 5.880 5.651 5.775 824,529 -0.07(-1.14%)
Mar 21, 2016 5.727 5.880 5.660 5.842 814,617 +0.08(+1.32%)
Mar 18, 2016 5.861 6.114 5.641 5.765 2,126,277 +0.00(+0.00%)
Mar 17, 2016 5.832 5.956 5.746 5.765 1,873,680 +0.01(+0.17%)
Mar 16, 2016 5.536 5.870 5.531 5.756 1,996,609 +0.33(+6.16%)
Mar 15, 2016 5.240 5.441 5.088 5.422 1,311,030 +0.07(+1.25%)
Mar 14, 2016 5.278 5.383 5.173 5.355 1,388,647 -0.09(-1.58%)
Mar 11, 2016 5.326 5.469 5.259 5.441 1,324,924 +0.23(+4.40%)
Mar 10, 2016 5.212 5.212 4.916 5.212 1,758,732 -0.09(-1.62%)
Mar 09, 2016 5.364 5.450 5.188 5.298 3,631,740 +0.10(+1.83%)
Mar 08, 2016 5.259 5.278 4.944 5.202 3,197,638 -0.15(-2.85%)
Mar 07, 2016 5.250 5.364 5.073 5.355 3,334,554 +0.16(+3.13%)
Mar 04, 2016 5.259 5.336 5.107 5.193 2,817,734 +0.02(+0.37%)
Mar 03, 2016 4.839 5.202 4.782 5.173 1,176,253 +0.31(+6.48%)
Mar 02, 2016 4.677 4.868 4.563 4.858 977,593 +0.16(+3.46%)
Mar 01, 2016 4.687 4.744 4.314 4.696 1,742,134 +0.04(+0.82%)
Feb 29, 2016 4.400 4.677 4.343 4.658 1,505,332 +0.31(+7.02%)
Feb 26, 2016 4.391 4.496 4.314 4.353 729,307 +0.10(+2.47%)
Feb 25, 2016 4.219 4.372 4.057 4.248 1,657,608 -0.01(-0.22%)
Feb 24, 2016 4.095 4.333 3.971 4.257 979,643 +0.06(+1.36%)
Feb 23, 2016 4.429 4.448 4.144 4.200 1,464,675 -0.10(-2.22%)
Feb 22, 2016 3.923 4.524 3.751 4.295 2,531,656 +0.58(+15.68%)
Feb 19, 2016 3.780 3.789 3.608 3.713 948,028 -0.14(-3.71%)
Feb 18, 2016 4.114 4.114 3.851 3.856 1,330,290 -0.20(-4.94%)
Feb 17, 2016 3.809 4.095 3.732 4.057 2,290,623 +0.30(+7.87%)
Feb 16, 2016 3.904 3.904 3.723 3.761 1,034,090 -0.05(-1.25%)
Feb 12, 2016 3.904 3.809 3.809 3.809 2,586,972 -0.02(-0.50%)
Feb 11, 2016 3.799 3.904 3.651 3.828 3,811,611 -0.03(-0.74%)
Feb 10, 2016 3.761 3.952 3.751 3.856 2,124,129 +0.07(+1.76%)
Feb 09, 2016 3.780 3.851 3.618 3.789 1,387,543 -0.12(-3.17%)
Feb 08, 2016 3.999 4.033 3.813 3.913 1,447,573 -0.27(-6.39%)
Feb 05, 2016 4.200 4.243 3.971 4.181 1,727,789 -0.06(-1.35%)
Feb 04, 2016 4.190 4.429 4.162 4.238 1,497,168 +0.08(+1.83%)
Feb 03, 2016 4.104 4.200 3.875 4.162 1,231,297 +0.16(+4.06%)
Feb 02, 2016 4.123 4.138 3.980 3.999 1,770,329 -0.27(-6.26%)
Feb 01, 2016 4.257 4.338 4.114 4.267 2,199,291 -0.10(-2.19%)
Jan 29, 2016 3.999 4.372 3.961 4.362 2,602,182 +0.40(+10.12%)
Jan 28, 2016 3.885 4.095 3.847 3.961 1,658,868 +0.29(+7.79%)
Jan 27, 2016 3.627 3.847 3.541 3.675 1,078,241 +0.02(+0.52%)
Jan 26, 2016 3.541 3.751 3.447 3.656 1,552,908 +0.17(+4.93%)
Jan 25, 2016 3.446 3.589 3.198 3.484 2,190,903 -0.07(-1.88%)
Jan 22, 2016 3.923 3.923 3.522 3.551 1,463,729 +0.03(+0.81%)
Jan 21, 2016 3.245 3.532 3.236 3.522 2,065,923 +0.18(+5.43%)
Jan 20, 2016 3.274 3.408 3.026 3.341 4,150,141 -0.06(-1.69%)
Jan 19, 2016 3.665 3.670 3.260 3.398 3,829,449 -0.22(-6.07%)
Jan 15, 2016 3.856 3.618 3.618 3.618 2,055,078 -0.43(-10.61%)
Jan 14, 2016 4.028 4.133 3.856 4.047 2,122,965 +0.05(+1.19%)
Jan 13, 2016 4.057 4.186 3.890 3.999 1,614,624 +0.02(+0.48%)
Jan 12, 2016 4.228 4.324 3.818 3.980 2,949,204 -0.14(-3.47%)
Jan 11, 2016 4.181 4.228 4.038 4.123 1,882,594 -0.06(-1.37%)
Jan 08, 2016 4.248 4.314 4.104 4.181 1,689,485 -0.03(-0.68%)
Jan 07, 2016 4.391 4.563 4.200 4.209 2,453,302 -0.28(-6.17%)
Jan 06, 2016 4.725 4.777 4.477 4.486 4,501,015 -0.36(-7.48%)
Jan 05, 2016 5.059 5.116 4.811 4.849 1,079,158 -0.25(-4.87%)
Jan 04, 2016 4.992 5.135 4.878 5.097 1,849,650 +0.13(+2.69%)
Dec 31, 2015 4.849 4.963 4.963 4.963 823,456 +0.11(+2.16%)
Dec 30, 2015 4.849 5.011 4.820 4.858 1,059,134 -0.11(-2.12%)
Dec 29, 2015 5.145 5.164 4.868 4.963 1,412,794 -0.07(-1.33%)
Dec 28, 2015 4.916 5.116 4.825 5.030 1,819,900 -0.02(-0.38%)
Dec 24, 2015 5.202 5.049 5.049 5.049 645,040 -0.12(-2.40%)
Dec 23, 2015 4.973 5.193 4.906 5.173 1,921,472 +0.31(+6.48%)
Dec 22, 2015 4.534 4.906 4.486 4.858 3,081,420 +0.34(+7.61%)
Dec 21, 2015 4.792 4.792 4.410 4.515 3,422,135 -0.27(-5.59%)
Dec 18, 2015 4.916 4.963 4.648 4.782 6,664,192 -0.11(-2.34%)
Dec 17, 2015 5.154 5.154 4.648 4.897 4,598,218 -0.26(-5.00%)
Dec 16, 2015 5.231 5.278 5.002 5.154 3,064,239 -0.09(-1.64%)
Dec 15, 2015 5.364 5.469 5.212 5.240 3,051,210 -0.10(-1.96%)
Dec 14, 2015 5.546 5.613 5.307 5.345 1,810,546 -0.25(-4.44%)
Dec 11, 2015 5.698 5.775 5.555 5.593 1,444,013 -0.30(-5.02%)
Dec 10, 2015 5.746 5.918 5.689 5.889 2,019,871 +0.09(+1.48%)
Dec 09, 2015 5.851 6.109 5.737 5.803 3,356,803 +0.01(+0.16%)
Dec 08, 2015 5.546 5.880 5.488 5.794 1,245,755 +0.08(+1.34%)
Dec 07, 2015 6.405 6.405 5.651 5.718 1,735,974 -0.84(-12.81%)
Dec 04, 2015 6.586 6.624 6.395 6.558 3,503,878 -0.12(-1.86%)
Dec 03, 2015 6.768 6.844 6.596 6.682 2,017,941 -0.01(-0.14%)
Dec 02, 2015 6.672 6.825 6.596 6.691 2,202,170 -0.06(-0.85%)
Dec 01, 2015 6.405 6.768 6.367 6.748 1,402,337 +0.34(+5.37%)
Nov 30, 2015 6.729 6.815 6.386 6.405 2,706,170 -0.29(-4.28%)
Nov 27, 2015 6.844 6.892 6.615 6.691 616,787 -0.22(-3.18%)
Nov 25, 2015 7.025 6.911 6.911 6.911 1,306,110 -0.19(-2.69%)
Nov 24, 2015 6.911 7.230 6.844 7.102 1,470,982 +0.26(+3.77%)
Nov 23, 2015 6.624 6.901 6.548 6.844 1,062,650 +0.17(+2.58%)
Nov 20, 2015 6.777 6.806 6.558 6.672 1,680,194 -0.11(-1.69%)
Nov 19, 2015 7.006 7.006 6.624 6.787 1,599,288 -0.29(-4.05%)
Nov 18, 2015 6.949 7.092 6.748 7.073 1,251,503 +0.18(+2.63%)
Nov 17, 2015 7.082 7.092 6.863 6.892 877,352 -0.23(-3.22%)
Nov 16, 2015 6.853 7.197 6.662 7.121 1,624,556 +0.13(+1.91%)
Nov 13, 2015 6.787 7.025 6.691 6.987 1,497,832 +0.18(+2.66%)
Nov 12, 2015 6.834 7.149 6.720 6.806 2,207,512 -0.17(-2.46%)
Nov 11, 2015 7.312 7.407 6.963 6.977 953,959 -0.35(-4.82%)
Nov 10, 2015 7.216 7.402 7.178 7.331 638,312 +0.06(+0.79%)
Nov 09, 2015 7.340 7.469 7.187 7.273 1,477,208 -0.04(-0.52%)
Nov 06, 2015 7.302 7.445 7.235 7.312 1,158,027 -0.11(-1.42%)
Nov 05, 2015 7.273 7.560 7.235 7.417 1,246,344 +0.09(+1.17%)
Nov 04, 2015 7.455 7.522 7.130 7.331 2,013,974 -0.12(-1.66%)
Nov 03, 2015 7.283 7.636 7.235 7.455 2,565,391 +0.23(+3.17%)
Nov 02, 2015 6.386 7.369 6.300 7.226 2,857,371 +0.72(+11.00%)
Oct 30, 2015 6.481 6.643 6.262 6.510 1,334,719 +0.07(+1.04%)
Oct 29, 2015 6.252 6.548 6.252 6.443 1,189,445 +0.14(+2.27%)
Oct 28, 2015 6.166 6.443 6.090 6.300 1,492,172 +0.18(+2.96%)
Oct 27, 2015 6.357 6.386 6.071 6.118 1,249,106 -0.35(-5.46%)
Oct 26, 2015 6.615 6.701 6.438 6.472 972,991 -0.17(-2.59%)
Oct 23, 2015 6.548 6.748 6.467 6.643 967,126 +0.05(+0.72%)
Oct 22, 2015 6.672 6.768 6.495 6.596 1,024,876 -0.03(-0.43%)
Oct 21, 2015 6.748 6.834 6.605 6.624 1,122,170 -0.16(-2.39%)
Oct 20, 2015 6.758 7.006 6.729 6.787 1,194,291 -0.01(-0.14%)
Oct 19, 2015 7.016 7.063 6.701 6.796 1,300,121 -0.36(-5.07%)
Oct 16, 2015 6.977 7.197 6.920 7.159 2,011,799 +0.22(+3.16%)
Oct 15, 2015 6.710 6.968 6.605 6.939 967,562 +0.15(+2.25%)
Oct 14, 2015 6.653 6.806 6.596 6.787 1,175,526 +0.11(+1.72%)
Oct 13, 2015 6.672 6.901 6.624 6.672 1,303,935 -0.07(-0.99%)
Oct 12, 2015 7.025 7.025 6.577 6.739 1,472,372 -0.28(-3.95%)
Oct 09, 2015 7.254 7.340 6.958 7.016 3,183,385 -0.20(-2.78%)
Oct 08, 2015 6.958 7.350 6.958 7.216 2,556,315 +0.22(+3.14%)
Oct 07, 2015 6.729 7.040 6.643 6.997 2,898,188 +0.44(+6.70%)
Oct 06, 2015 5.937 6.596 5.899 6.558 2,078,398 +0.67(+11.35%)
Oct 05, 2015 5.784 5.918 5.718 5.889 1,364,910 +0.19(+3.35%)
Oct 02, 2015 5.393 5.698 5.317 5.698 1,454,517 +0.29(+5.29%)
Oct 01, 2015 5.450 5.593 5.345 5.412 2,265,584 +0.09(+1.61%)
Sep 30, 2015 5.355 5.355 5.169 5.326 1,989,488 +0.14(+2.76%)
Sep 29, 2015 5.173 5.269 5.107 5.183 2,037,289 +0.04(+0.74%)
Sep 28, 2015 5.212 5.269 5.097 5.145 2,945,028 -0.11(-2.18%)
Sep 25, 2015 5.593 5.632 5.212 5.259 1,273,372 -0.31(-5.49%)
Sep 24, 2015 5.727 5.727 5.441 5.565 1,402,134 -0.16(-2.83%)
Sep 23, 2015 6.147 6.147 5.708 5.727 1,382,006 -0.38(-6.25%)
Sep 22, 2015 6.223 6.333 6.033 6.109 1,618,062 -0.23(-3.61%)
Sep 21, 2015 6.510 6.510 6.319 6.338 977,402 -0.12(-1.92%)
Sep 18, 2015 6.615 6.624 6.357 6.462 3,090,994 -0.27(-3.97%)
Sep 17, 2015 6.615 6.863 6.567 6.729 1,794,616 +0.10(+1.44%)
Sep 16, 2015 6.243 6.634 6.243 6.634 1,268,585 +0.43(+6.92%)
Sep 15, 2015 6.128 6.266 6.118 6.204 819,913 +0.09(+1.40%)
Sep 14, 2015 6.099 6.195 6.052 6.118 1,072,820 -0.03(-0.47%)
Sep 11, 2015 6.204 6.262 6.080 6.147 948,947 -0.16(-2.57%)
Sep 10, 2015 6.233 6.395 6.128 6.309 929,686 +0.09(+1.38%)
Sep 09, 2015 6.386 6.529 6.185 6.223 1,935,324 -0.15(-2.40%)
Sep 08, 2015 6.300 6.500 6.247 6.376 1,174,846 +0.11(+1.67%)
Sep 04, 2015 6.338 6.271 6.271 6.271 781,235 -0.11(-1.79%)
Sep 03, 2015 6.453 6.662 6.343 6.386 1,130,192 -0.04(-0.59%)
Sep 02, 2015 6.462 6.491 6.157 6.424 1,243,862 +0.05(+0.75%)
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.