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

Ferroglobe Plc Os (NQ: GSM )

5.940 -0.050 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2017 9.557 9.685 9.488 9.498 366,447 -0.08(-0.82%)
Apr 27, 2017 9.725 9.754 9.479 9.577 573,161 -0.16(-1.62%)
Apr 26, 2017 9.331 9.843 9.321 9.734 798,069 +0.33(+3.56%)
Apr 25, 2017 8.957 9.479 8.898 9.400 2,099,732 +0.46(+5.18%)
Apr 24, 2017 9.587 9.587 8.927 8.937 2,251,759 -0.47(-5.02%)
Apr 21, 2017 10.04 10.04 9.341 9.410 1,104,659 -0.65(-6.46%)
Apr 20, 2017 9.685 10.08 9.646 10.06 483,776 +0.46(+4.82%)
Apr 19, 2017 9.695 9.764 9.592 9.597 514,378 -0.06(-0.61%)
Apr 18, 2017 9.557 9.803 9.557 9.656 421,691 -0.02(-0.20%)
Apr 17, 2017 9.862 9.862 9.626 9.675 549,797 -0.10(-1.01%)
Apr 13, 2017 10.17 10.23 9.764 9.774 503,675 -0.43(-4.24%)
Apr 12, 2017 10.33 10.33 10.13 10.21 685,195 -0.14(-1.33%)
Apr 11, 2017 10.32 10.42 10.20 10.34 430,314 +0.00(+0.00%)
Apr 10, 2017 10.41 10.47 10.24 10.34 329,358 -0.04(-0.38%)
Apr 07, 2017 10.05 10.42 10.01 10.38 522,878 +0.27(+2.63%)
Apr 06, 2017 10.28 10.28 10.02 10.12 859,012 -0.10(-0.96%)
Apr 05, 2017 10.34 10.55 10.20 10.22 714,852 -0.05(-0.48%)
Apr 04, 2017 10.27 10.40 10.15 10.27 793,044 +0.00(+0.00%)
Apr 03, 2017 10.23 10.32 10.03 10.27 607,545 +0.10(+0.97%)
Mar 31, 2017 10.16 10.24 9.971 10.17 744,759 -0.04(-0.39%)
Mar 30, 2017 10.09 10.29 10.03 10.21 623,945 +0.10(+0.97%)
Mar 29, 2017 9.862 10.19 9.843 10.11 624,207 +0.25(+2.49%)
Mar 28, 2017 9.528 9.872 9.439 9.862 439,925 +0.29(+2.98%)
Mar 27, 2017 9.439 9.626 9.252 9.577 738,191 -0.09(-0.92%)
Mar 24, 2017 9.754 9.912 9.646 9.666 535,173 -0.08(-0.81%)
Mar 23, 2017 9.774 10.00 9.685 9.744 576,045 +0.00(+0.00%)
Mar 22, 2017 10.19 10.22 9.715 9.744 945,738 -0.43(-4.25%)
Mar 21, 2017 10.62 10.78 10.12 10.18 640,648 -0.50(-4.70%)
Mar 20, 2017 10.70 11.46 10.58 10.68 907,267 +0.04(+0.37%)
Mar 17, 2017 10.02 11.06 9.951 10.64 1,844,892 +0.73(+7.35%)
Mar 16, 2017 10.02 10.13 9.803 9.912 491,408 +0.00(+0.00%)
Mar 15, 2017 9.872 9.990 9.715 9.912 718,997 +0.16(+1.61%)
Mar 14, 2017 10.01 10.13 9.695 9.754 393,891 -0.37(-3.69%)
Mar 13, 2017 9.990 10.15 9.980 10.13 461,900 +0.19(+1.88%)
Mar 10, 2017 9.882 10.06 9.803 9.941 641,264 +0.15(+1.51%)
Mar 09, 2017 10.34 10.36 9.754 9.793 1,053,347 -0.58(-5.60%)
Mar 08, 2017 10.04 10.44 9.843 10.37 1,061,232 +0.31(+3.13%)
Mar 07, 2017 10.15 10.30 9.941 10.06 574,988 -0.08(-0.78%)
Mar 06, 2017 10.37 10.38 10.08 10.14 327,185 -0.35(-3.38%)
Mar 03, 2017 10.67 10.86 10.41 10.49 460,161 -0.12(-1.11%)
Mar 02, 2017 11.10 11.10 10.59 10.61 403,668 -0.49(-4.43%)
Mar 01, 2017 10.81 11.15 10.47 11.10 648,427 +0.48(+4.54%)
Feb 28, 2017 10.79 10.93 10.47 10.62 503,802 -0.19(-1.73%)
Feb 27, 2017 10.83 10.97 10.75 10.81 475,232 +0.02(+0.18%)
Feb 24, 2017 10.76 10.89 10.73 10.79 621,245 -0.07(-0.63%)
Feb 23, 2017 11.05 11.11 10.74 10.86 500,519 -0.17(-1.52%)
Feb 22, 2017 11.11 11.16 10.88 11.02 365,712 -0.18(-1.58%)
Feb 21, 2017 11.29 11.34 11.10 11.20 377,603 -0.05(-0.44%)
Feb 17, 2017 11.25 11.25 11.25 0 +0.11(+0.97%)
Feb 16, 2017 11.20 11.42 10.93 11.14 725,927 -0.05(-0.44%)
Feb 15, 2017 11.47 11.53 11.18 11.19 609,118 -0.31(-2.65%)
Feb 14, 2017 11.48 11.62 11.33 11.50 506,609 -0.04(-0.34%)
Feb 13, 2017 11.44 11.69 11.38 11.54 762,443 +0.16(+1.38%)
Feb 10, 2017 11.57 11.73 11.33 11.38 602,073 -0.04(-0.34%)
Feb 09, 2017 11.32 11.58 11.14 11.42 774,971 +0.16(+1.40%)
Feb 08, 2017 11.80 11.83 11.24 11.26 851,622 -0.58(-4.91%)
Feb 07, 2017 12.11 12.21 11.79 11.84 395,666 -0.18(-1.47%)
Feb 06, 2017 12.05 12.18 11.79 12.02 699,264 -0.09(-0.73%)
Feb 03, 2017 12.24 12.30 11.92 12.11 1,015,094 -0.02(-0.16%)
Feb 02, 2017 12.04 12.28 11.92 12.13 1,201,560 +0.07(+0.57%)
Feb 01, 2017 10.86 12.33 10.57 12.06 2,325,536 +1.71(+16.56%)
Jan 31, 2017 10.36 10.56 10.20 10.34 567,896 -0.06(-0.57%)
Jan 30, 2017 10.50 10.53 10.28 10.40 543,329 -0.17(-1.58%)
Jan 27, 2017 10.24 10.60 10.22 10.57 1,097,118 +0.36(+3.57%)
Jan 26, 2017 9.685 10.23 9.666 10.21 1,170,942 +0.48(+4.96%)
Jan 25, 2017 9.784 9.789 9.597 9.725 405,648 -0.05(-0.50%)
Jan 24, 2017 9.380 9.813 9.380 9.774 1,048,746 +0.48(+5.19%)
Jan 23, 2017 9.538 9.597 9.282 9.291 579,565 -0.31(-3.28%)
Jan 20, 2017 9.183 9.626 9.183 9.606 494,347 +0.40(+4.39%)
Jan 19, 2017 9.410 9.498 9.134 9.203 548,134 -0.21(-2.20%)
Jan 18, 2017 9.538 9.587 9.380 9.410 421,934 -0.08(-0.83%)
Jan 17, 2017 9.567 9.695 9.469 9.488 511,699 -0.08(-0.82%)
Jan 13, 2017 9.567 9.567 9.567 0 +0.01(+0.10%)
Jan 12, 2017 9.666 9.666 9.469 9.557 374,534 -0.09(-0.92%)
Jan 11, 2017 9.390 9.651 9.252 9.646 657,783 +0.26(+2.73%)
Jan 10, 2017 9.479 9.656 9.341 9.390 412,622 +0.00(+0.00%)
Jan 09, 2017 9.606 9.695 9.341 9.390 910,506 -0.26(-2.65%)
Jan 06, 2017 9.666 9.784 9.503 9.646 1,090,459 -0.01(-0.10%)
Jan 05, 2017 9.528 9.725 9.528 9.656 1,295,322 +0.14(+1.45%)
Jan 04, 2017 9.104 9.567 9.104 9.518 2,153,338 +0.41(+4.54%)
Jan 03, 2017 10.87 11.01 9.075 9.104 4,758,856 -1.56(-14.59%)
Dec 30, 2016 10.66 10.66 10.66 0 -0.20(-1.81%)
Dec 29, 2016 11.06 11.19 10.81 10.86 309,350 -0.20(-1.78%)
Dec 28, 2016 11.30 11.36 10.97 11.05 472,186 -0.22(-1.92%)
Dec 27, 2016 11.26 11.52 11.24 11.27 348,677 +0.06(+0.53%)
Dec 23, 2016 11.21 11.21 11.21 0 +0.07(+0.62%)
Dec 22, 2016 11.22 11.40 11.11 11.14 423,518 -0.13(-1.14%)
Dec 21, 2016 11.27 11.29 11.13 11.27 281,178 +0.01(+0.09%)
Dec 20, 2016 10.94 11.27 10.84 11.26 458,893 +0.32(+2.97%)
Dec 19, 2016 10.80 11.01 10.57 10.94 358,485 +0.10(+0.91%)
Dec 16, 2016 11.14 11.14 10.81 10.84 624,700 -0.28(-2.48%)
Dec 15, 2016 10.89 11.13 10.80 11.11 682,532 +0.28(+2.54%)
Dec 14, 2016 11.21 11.31 10.80 10.84 723,739 -0.46(-4.09%)
Dec 13, 2016 11.39 11.47 11.02 11.30 465,887 -0.01(-0.09%)
Dec 12, 2016 11.67 11.78 11.23 11.31 498,063 -0.34(-2.96%)
Dec 09, 2016 11.32 11.68 11.28 11.65 538,467 +0.39(+3.50%)
Dec 08, 2016 11.24 11.31 10.97 11.26 1,141,179 +0.08(+0.70%)
Dec 07, 2016 11.07 11.32 11.02 11.18 1,225,806 +0.12(+1.07%)
Dec 06, 2016 11.05 11.22 10.94 11.06 797,174 +0.00(+0.00%)
Dec 05, 2016 11.24 11.30 10.94 11.06 811,271 -0.11(-0.96%)
Dec 02, 2016 11.07 11.27 11.06 11.17 502,248 +0.05(+0.44%)
Dec 01, 2016 11.22 11.35 11.09 11.12 618,521 -0.03(-0.26%)
Nov 30, 2016 11.19 11.29 11.04 11.15 446,659 +0.14(+1.24%)
Nov 29, 2016 11.07 11.10 10.87 11.01 645,680 -0.15(-1.31%)
Nov 28, 2016 11.55 11.57 11.10 11.16 365,687 -0.39(-3.38%)
Nov 25, 2016 11.55 11.57 11.35 11.55 123,915 +0.01(+0.08%)
Nov 23, 2016 11.54 11.54 11.54 0 +0.11(+0.94%)
Nov 22, 2016 11.17 11.45 11.17 11.43 409,842 +0.31(+2.81%)
Nov 21, 2016 11.33 11.36 11.10 11.12 312,609 -0.11(-0.96%)
Nov 18, 2016 11.27 11.28 10.68 11.23 520,911 -0.07(-0.61%)
Nov 17, 2016 11.52 11.76 11.25 11.30 451,774 -0.16(-1.37%)
Nov 16, 2016 11.04 11.88 10.80 11.45 1,683,361 +0.42(+3.81%)
Nov 15, 2016 10.43 11.09 10.11 11.03 1,107,526 -0.41(-3.59%)
Nov 14, 2016 10.25 11.72 9.695 11.44 1,385,420 +0.19(+1.65%)
Nov 11, 2016 10.96 11.45 10.53 11.26 1,569,641 +0.24(+2.22%)
Nov 10, 2016 9.539 11.09 9.436 11.01 2,774,817 +1.62(+17.27%)
Nov 09, 2016 9.441 9.509 9.187 9.392 1,269,829 +0.32(+3.56%)
Nov 08, 2016 8.933 9.431 8.874 9.069 637,087 +0.09(+0.98%)
Nov 07, 2016 8.982 9.001 8.894 8.982 546,547 +0.22(+2.45%)
Nov 04, 2016 8.776 8.806 8.551 8.767 391,848 -0.02(-0.22%)
Nov 03, 2016 8.649 9.011 8.639 8.786 481,657 +0.15(+1.70%)
Nov 02, 2016 8.806 8.845 8.600 8.639 503,501 -0.20(-2.21%)
Nov 01, 2016 9.079 9.118 8.830 8.835 290,811 -0.21(-2.27%)
Oct 31, 2016 8.991 9.060 8.913 9.040 475,015 +0.06(+0.65%)
Oct 28, 2016 8.806 9.011 8.776 8.982 355,374 +0.16(+1.77%)
Oct 27, 2016 9.011 9.011 8.752 8.825 384,272 -0.14(-1.53%)
Oct 26, 2016 8.854 8.962 8.786 8.962 509,655 +0.06(+0.66%)
Oct 25, 2016 8.854 9.060 8.854 8.903 377,853 +0.06(+0.66%)
Oct 24, 2016 8.845 9.011 8.776 8.845 267,661 +0.03(+0.33%)
Oct 21, 2016 8.727 8.923 8.679 8.815 520,027 -0.02(-0.22%)
Oct 20, 2016 8.786 8.962 8.610 8.835 399,307 -0.01(-0.11%)
Oct 19, 2016 8.679 8.942 8.679 8.845 273,351 +0.20(+2.26%)
Oct 18, 2016 8.727 8.757 8.610 8.649 221,703 +0.10(+1.14%)
Oct 17, 2016 8.551 8.639 8.493 8.551 315,767 -0.02(-0.23%)
Oct 14, 2016 8.669 8.747 8.473 8.571 388,210 -0.03(-0.34%)
Oct 13, 2016 8.551 8.620 8.415 8.600 523,324 -0.06(-0.68%)
Oct 12, 2016 8.630 8.952 8.600 8.659 255,740 +0.01(+0.11%)
Oct 11, 2016 8.864 8.952 8.600 8.649 452,842 -0.27(-3.07%)
Oct 10, 2016 8.796 8.942 8.796 8.923 496,146 +0.25(+2.93%)
Oct 07, 2016 8.747 8.767 8.503 8.669 291,029 -0.02(-0.23%)
Oct 06, 2016 8.473 8.767 8.444 8.688 370,364 +0.16(+1.83%)
Oct 05, 2016 8.571 8.718 8.415 8.532 977,997 +0.05(+0.58%)
Oct 04, 2016 8.659 8.854 8.395 8.483 449,256 -0.19(-2.14%)
Oct 03, 2016 8.894 8.894 8.586 8.669 471,425 -0.16(-1.77%)
Sep 30, 2016 8.903 9.021 8.727 8.825 618,960 +0.01(+0.11%)
Sep 29, 2016 8.982 9.128 8.815 8.815 780,659 -0.19(-2.06%)
Sep 28, 2016 8.688 9.011 8.688 9.001 877,764 +0.32(+3.72%)
Sep 27, 2016 8.561 8.688 8.424 8.679 909,011 +0.07(+0.79%)
Sep 26, 2016 8.571 8.776 8.561 8.610 836,626 -0.03(-0.34%)
Sep 23, 2016 8.854 8.933 8.561 8.639 1,215,059 -0.22(-2.54%)
Sep 22, 2016 8.913 9.040 8.786 8.864 873,305 +0.06(+0.67%)
Sep 21, 2016 8.698 8.962 8.688 8.806 1,445,098 +0.21(+2.39%)
Sep 20, 2016 8.209 8.718 8.141 8.600 1,141,539 +0.30(+3.65%)
Sep 19, 2016 8.161 8.356 7.985 8.297 1,876,301 +0.74(+9.83%)
Sep 16, 2016 7.643 7.652 7.535 7.555 795,841 -0.09(-1.15%)
Sep 15, 2016 7.633 7.750 7.584 7.643 399,527 +0.04(+0.51%)
Sep 14, 2016 7.613 7.799 7.564 7.604 606,075 -0.03(-0.38%)
Sep 13, 2016 7.838 7.838 7.496 7.633 1,051,881 -0.34(-4.29%)
Sep 12, 2016 7.770 7.990 7.770 7.975 798,855 +0.16(+2.00%)
Sep 09, 2016 8.089 8.089 7.736 7.819 975,244 -0.27(-3.35%)
Sep 08, 2016 8.002 8.128 7.896 8.089 903,332 +0.10(+1.21%)
Sep 07, 2016 8.186 8.186 7.935 7.993 631,413 -0.15(-1.90%)
Sep 06, 2016 8.254 8.360 8.051 8.148 918,519 -0.07(-0.82%)
Sep 02, 2016 8.196 8.215 8.215 8.215 539,148 +0.11(+1.31%)
Sep 01, 2016 8.002 8.109 7.886 8.109 596,170 +0.13(+1.58%)
Aug 31, 2016 8.157 8.264 7.809 7.983 675,778 -0.26(-3.17%)
Aug 30, 2016 8.418 8.467 8.177 8.244 942,595 -0.08(-0.93%)
Aug 29, 2016 8.051 8.346 7.935 8.322 804,768 +0.20(+2.50%)
Aug 26, 2016 8.631 8.728 7.838 8.118 3,092,902 -0.98(-10.74%)
Aug 25, 2016 9.473 9.502 8.960 9.096 1,458,305 -0.57(-5.91%)
Aug 24, 2016 9.599 9.725 9.522 9.667 545,829 -0.02(-0.20%)
Aug 23, 2016 9.638 9.870 9.560 9.686 455,581 +0.09(+0.91%)
Aug 22, 2016 9.493 9.638 9.125 9.599 356,350 -0.02(-0.20%)
Aug 19, 2016 9.715 9.734 9.401 9.618 572,244 -0.13(-1.29%)
Aug 18, 2016 9.444 9.822 9.410 9.744 643,738 +0.34(+3.60%)
Aug 17, 2016 9.309 9.405 9.183 9.405 665,978 +0.07(+0.73%)
Aug 16, 2016 9.425 9.570 9.304 9.338 620,149 -0.09(-0.92%)
Aug 15, 2016 9.028 9.488 9.028 9.425 749,092 +0.43(+4.73%)
Aug 12, 2016 9.144 9.314 8.970 8.999 490,543 -0.16(-1.80%)
Aug 11, 2016 8.980 9.202 8.767 9.164 492,700 +0.21(+2.38%)
Aug 10, 2016 9.086 9.347 8.888 8.951 499,134 -0.11(-1.18%)
Aug 09, 2016 9.047 9.164 8.989 9.057 542,948 +0.00(+0.00%)
Aug 08, 2016 8.999 9.251 8.999 9.057 386,831 +0.13(+1.41%)
Aug 05, 2016 8.815 8.931 8.689 8.931 615,575 +0.17(+1.99%)
Aug 04, 2016 8.970 8.980 8.689 8.757 553,688 -0.23(-2.58%)
Aug 03, 2016 8.711 8.989 8.644 8.989 920,486 +0.24(+2.74%)
Aug 02, 2016 8.692 8.836 8.634 8.749 371,961 +0.09(+1.00%)
Aug 01, 2016 8.922 8.922 8.625 8.663 547,163 -0.28(-3.11%)
Jul 29, 2016 8.654 8.970 8.615 8.941 371,475 +0.27(+3.10%)
Jul 28, 2016 8.711 8.826 8.538 8.673 286,270 -0.03(-0.33%)
Jul 27, 2016 8.721 8.893 8.519 8.702 387,541 -0.02(-0.22%)
Jul 26, 2016 8.347 8.807 8.347 8.721 447,428 +0.36(+4.36%)
Jul 25, 2016 8.423 8.432 8.306 8.356 240,719 -0.10(-1.14%)
Jul 22, 2016 8.500 8.562 8.404 8.452 310,731 -0.06(-0.68%)
Jul 21, 2016 8.443 8.625 8.395 8.510 693,505 +0.06(+0.68%)
Jul 20, 2016 8.299 8.596 8.116 8.452 528,570 +0.14(+1.73%)
Jul 19, 2016 8.366 8.414 8.183 8.308 429,539 -0.23(-2.70%)
Jul 18, 2016 8.673 8.778 8.490 8.538 348,879 -0.17(-1.98%)
Jul 15, 2016 8.874 8.874 8.606 8.711 352,321 -0.10(-1.09%)
Jul 14, 2016 8.730 8.865 8.586 8.807 577,611 +0.14(+1.66%)
Jul 13, 2016 8.778 8.778 8.299 8.663 392,427 -0.04(-0.44%)
Jul 12, 2016 8.577 8.721 8.529 8.702 587,502 +0.29(+3.42%)
Jul 11, 2016 8.462 8.606 8.356 8.414 598,937 +0.03(+0.34%)
Jul 08, 2016 8.107 8.452 7.992 8.385 504,574 +0.39(+4.92%)
Jul 07, 2016 8.001 8.212 7.876 7.992 442,178 +0.05(+0.60%)
Jul 05, 2016 8.414 8.634 7.876 7.944 485,624 -0.56(-6.55%)
Jul 01, 2016 8.222 8.500 8.500 8.500 503,661 +0.24(+2.90%)
Jun 30, 2016 8.126 8.260 7.723 8.260 947,559 +0.17(+2.14%)
Jun 29, 2016 8.126 8.174 7.968 8.088 664,307 +0.11(+1.32%)
Jun 28, 2016 7.857 8.030 7.819 7.982 916,092 +0.20(+2.59%)
Jun 27, 2016 7.992 8.088 7.593 7.781 1,210,428 -0.36(-4.48%)
Jun 24, 2016 8.404 8.404 7.876 8.145 2,826,736 -0.61(-7.01%)
Jun 23, 2016 8.788 8.865 8.682 8.759 866,232 +0.07(+0.77%)
Jun 22, 2016 8.817 9.085 8.639 8.692 862,882 -0.08(-0.88%)
Jun 21, 2016 8.826 8.951 8.682 8.769 708,852 -0.05(-0.54%)
Jun 20, 2016 8.711 8.942 8.711 8.817 961,436 +0.29(+3.37%)
Jun 17, 2016 8.366 8.922 8.289 8.529 8,852,135 +0.20(+2.42%)
Jun 16, 2016 8.347 8.471 8.049 8.327 1,222,195 -0.12(-1.48%)
Jun 15, 2016 8.030 8.601 8.011 8.452 2,276,030 +0.44(+5.51%)
Jun 14, 2016 7.790 8.020 7.675 8.011 1,447,359 +0.23(+2.96%)
Jun 13, 2016 7.915 8.020 7.685 7.781 2,279,303 +0.15(+2.01%)
Jun 10, 2016 7.829 7.829 7.598 7.627 1,341,891 -0.35(-4.33%)
Jun 09, 2016 8.231 8.231 7.857 7.972 2,402,111 -0.31(-3.71%)
Jun 08, 2016 8.183 8.414 7.924 8.279 1,492,847 +0.19(+2.37%)
Jun 07, 2016 8.567 8.567 8.078 8.088 1,446,515 -0.48(-5.60%)
Jun 06, 2016 9.028 9.114 8.529 8.567 1,436,503 -0.44(-4.90%)
Jun 03, 2016 8.682 9.037 8.433 9.009 539,663 +0.35(+4.10%)
Jun 02, 2016 8.423 8.663 8.323 8.654 670,403 +0.17(+2.04%)
Jun 01, 2016 8.663 8.663 8.299 8.481 689,468 -0.27(-3.07%)
May 31, 2016 8.682 8.836 8.644 8.749 574,664 +0.09(+1.00%)
May 27, 2016 8.423 8.663 8.663 8.663 678,358 +0.21(+2.50%)
May 26, 2016 8.596 8.836 8.414 8.452 553,077 -0.10(-1.12%)
May 25, 2016 8.327 8.682 8.327 8.548 743,963 +0.28(+3.36%)
May 24, 2016 8.279 8.443 8.155 8.270 544,535 +0.06(+0.70%)
May 23, 2016 8.059 8.231 7.982 8.212 702,755 +0.13(+1.66%)
May 20, 2016 8.308 8.682 7.790 8.078 914,474 -0.19(-2.32%)
May 19, 2016 7.924 8.366 7.857 8.270 737,879 -0.01(-0.12%)
May 18, 2016 8.136 8.423 8.107 8.279 1,152,665 +0.09(+1.05%)
May 17, 2016 8.136 8.265 7.843 8.193 855,234 +0.03(+0.35%)
May 16, 2016 8.299 8.471 8.068 8.164 948,892 -0.04(-0.47%)
May 13, 2016 8.615 8.673 8.183 8.203 731,952 -0.45(-5.21%)
May 12, 2016 9.642 9.671 8.630 8.654 745,377 -0.95(-9.89%)
May 11, 2016 9.632 9.776 9.229 9.603 2,217,644 +0.02(+0.20%)
May 10, 2016 9.584 9.738 9.584 9.584 2,757,470 +0.05(+0.55%)
May 09, 2016 9.507 9.613 9.296 9.531 848,955 -0.12(-1.24%)
May 06, 2016 9.421 9.680 8.164 9.651 1,031,035 +0.20(+2.13%)
May 05, 2016 9.584 10.20 9.239 9.450 783,978 -0.05(-0.51%)
May 04, 2016 9.459 9.626 9.220 9.498 790,482 -0.04(-0.40%)
May 03, 2016 9.555 9.623 9.383 9.536 693,143 -0.18(-1.88%)
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.