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

Global Ship Lease Inc (NY: GSL )

27.68 +0.38 (+1.37%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2016 16.69 16.69 13.93 14.70 68,408 -0.06(-0.43%)
Apr 28, 2016 13.54 15.34 12.71 14.76 118,916 +1.86(+14.43%)
Apr 27, 2016 12.20 13.48 12.17 12.90 66,587 +0.83(+6.91%)
Apr 26, 2016 11.88 12.20 11.68 12.07 55,837 +0.45(+3.87%)
Apr 25, 2016 10.66 12.29 10.59 11.62 64,415 +1.22(+11.73%)
Apr 22, 2016 9.244 10.40 9.244 10.40 29,178 +1.18(+12.75%)
Apr 21, 2016 8.666 9.436 8.666 9.223 20,864 +0.62(+7.22%)
Apr 20, 2016 8.602 8.998 8.602 8.602 30,983 +0.19(+2.29%)
Apr 19, 2016 8.859 9.244 8.409 8.409 29,617 -0.45(-5.07%)
Apr 18, 2016 8.538 9.115 8.345 8.859 35,922 +0.39(+4.55%)
Apr 15, 2016 7.511 8.923 7.382 8.474 53,843 +1.03(+13.79%)
Apr 14, 2016 7.382 7.575 7.382 7.446 13,866 -0.06(-0.85%)
Apr 13, 2016 7.125 7.639 7.125 7.511 32,534 +0.32(+4.46%)
Apr 12, 2016 7.382 7.382 7.125 7.190 17,215 -0.19(-2.60%)
Apr 11, 2016 7.382 7.382 7.125 7.382 17,064 +0.06(+0.88%)
Apr 08, 2016 7.382 7.382 6.933 7.318 17,896 +0.06(+0.89%)
Apr 07, 2016 7.382 7.382 7.125 7.254 5,323 +0.00(+0.00%)
Apr 06, 2016 7.061 7.318 6.997 7.254 11,257 +0.19(+2.73%)
Apr 05, 2016 6.997 7.318 6.997 7.061 11,616 +0.00(+0.00%)
Apr 04, 2016 7.382 7.446 6.997 7.061 16,427 -0.26(-3.51%)
Apr 01, 2016 7.446 7.446 7.190 7.318 14,694 -0.06(-0.87%)
Mar 31, 2016 7.190 7.446 7.190 7.382 6,506 +0.19(+2.68%)
Mar 30, 2016 6.933 7.190 6.933 7.190 13,878 +0.32(+4.67%)
Mar 29, 2016 6.933 6.997 6.804 6.869 14,115 -0.13(-1.83%)
Mar 28, 2016 7.575 7.678 6.869 6.997 22,509 -0.51(-6.83%)
Mar 24, 2016 7.960 7.510 7.510 7.510 37,246 -0.39(-4.89%)
Mar 23, 2016 7.703 8.345 7.703 7.896 47,598 +0.19(+2.50%)
Mar 22, 2016 7.639 7.703 7.511 7.703 7,349 +0.06(+0.84%)
Mar 21, 2016 7.382 7.639 7.245 7.639 31,522 +0.26(+3.48%)
Mar 18, 2016 7.190 7.446 7.190 7.382 10,858 +0.26(+3.60%)
Mar 17, 2016 7.254 7.318 7.061 7.125 13,402 -0.06(-0.89%)
Mar 16, 2016 7.318 7.446 6.997 7.190 18,365 -0.06(-0.88%)
Mar 15, 2016 7.703 7.703 7.254 7.254 32,100 -0.45(-5.83%)
Mar 14, 2016 7.575 7.832 7.446 7.703 45,901 +0.13(+1.70%)
Mar 11, 2016 7.639 7.960 7.511 7.574 28,755 -0.00(-0.01%)
Mar 10, 2016 8.281 8.389 7.446 7.575 50,725 -0.61(-7.45%)
Mar 09, 2016 7.896 8.281 7.857 8.185 16,953 +0.35(+4.51%)
Mar 08, 2016 8.730 8.730 7.511 7.832 56,122 -0.64(-7.58%)
Mar 07, 2016 8.281 8.730 7.960 8.474 103,590 +0.26(+3.13%)
Mar 04, 2016 7.639 8.602 7.446 8.217 108,920 +0.64(+8.48%)
Mar 03, 2016 9.308 9.693 7.318 7.574 131,774 +0.53(+7.48%)
Mar 02, 2016 8.345 8.345 6.548 7.047 164,732 -1.11(-13.56%)
Mar 01, 2016 13.42 13.42 7.832 8.153 172,437 -5.46(-40.09%)
Feb 29, 2016 12.52 13.99 12.52 13.61 15,468 +1.16(+9.28%)
Feb 26, 2016 11.94 12.52 11.88 12.45 8,512 +0.39(+3.19%)
Feb 25, 2016 12.58 12.98 11.94 12.07 11,407 -0.71(-5.53%)
Feb 24, 2016 12.71 12.88 12.33 12.77 7,616 -0.06(-0.50%)
Feb 23, 2016 13.42 13.48 12.39 12.84 16,766 -0.71(-5.21%)
Feb 22, 2016 13.87 14.06 13.42 13.54 11,482 -0.13(-0.94%)
Feb 19, 2016 13.10 13.67 12.45 13.67 6,085 +0.51(+3.90%)
Feb 18, 2016 12.33 13.16 12.07 13.16 8,851 +0.58(+4.59%)
Feb 17, 2016 12.13 12.71 11.80 12.58 13,083 +0.83(+7.10%)
Feb 16, 2016 10.66 11.88 10.46 11.75 4,903 +1.28(+12.27%)
Feb 12, 2016 9.822 10.46 10.46 10.46 7,399 +0.64(+6.54%)
Feb 11, 2016 9.886 10.27 9.372 9.822 28,430 -0.06(-0.65%)
Feb 10, 2016 10.34 10.40 9.693 9.886 34,547 -0.45(-4.35%)
Feb 09, 2016 11.11 11.11 10.14 10.34 22,271 -0.90(-8.00%)
Feb 08, 2016 12.07 12.07 11.04 11.23 10,240 -0.78(-6.47%)
Feb 05, 2016 13.16 13.16 12.00 12.01 27,564 -1.21(-9.17%)
Feb 04, 2016 11.94 13.22 11.94 13.22 27,151 +1.35(+11.35%)
Feb 03, 2016 10.01 11.94 9.950 11.88 24,055 +1.86(+18.59%)
Feb 02, 2016 10.59 10.77 9.950 10.01 20,307 -0.58(-5.46%)
Feb 01, 2016 11.30 11.30 9.886 10.59 30,362 -0.64(-5.71%)
Jan 29, 2016 10.78 11.30 10.66 11.23 17,883 +0.51(+4.79%)
Jan 28, 2016 11.23 11.49 10.66 10.72 10,319 -0.32(-2.91%)
Jan 27, 2016 11.36 11.49 10.78 11.04 12,484 -0.13(-1.15%)
Jan 26, 2016 11.36 11.53 10.85 11.17 22,593 +0.06(+0.58%)
Jan 25, 2016 11.11 11.55 10.72 11.11 13,468 +0.06(+0.58%)
Jan 22, 2016 10.98 11.36 10.85 11.04 6,966 +0.19(+1.77%)
Jan 21, 2016 10.85 11.36 10.72 10.85 5,795 +0.13(+1.20%)
Jan 20, 2016 11.08 11.08 10.53 10.72 22,981 -0.26(-2.34%)
Jan 19, 2016 11.49 11.88 10.72 10.98 17,208 -0.51(-4.47%)
Jan 15, 2016 11.81 11.49 11.49 11.49 30,127 -0.76(-6.18%)
Jan 14, 2016 14.19 14.19 11.14 12.25 94,132 -2.07(-14.44%)
Jan 13, 2016 14.76 14.89 14.12 14.32 29,595 -0.51(-3.46%)
Jan 12, 2016 14.96 15.02 14.83 14.83 8,349 -0.06(-0.43%)
Jan 11, 2016 16.11 16.11 14.76 14.89 15,587 -1.22(-7.57%)
Jan 08, 2016 16.43 16.69 15.98 16.11 10,295 -0.39(-2.33%)
Jan 07, 2016 15.09 16.69 14.89 16.50 15,279 +1.03(+6.64%)
Jan 06, 2016 15.21 15.60 14.51 15.47 11,114 +0.26(+1.69%)
Jan 05, 2016 16.50 16.69 15.21 15.21 24,854 -1.48(-8.85%)
Jan 04, 2016 16.69 16.69 16.11 16.69 12,121 +0.00(+0.00%)
Dec 31, 2015 16.50 16.69 16.69 16.69 14,861 +0.64(+4.00%)
Dec 30, 2015 16.11 16.31 16.05 16.05 12,670 -0.32(-1.96%)
Dec 29, 2015 16.50 16.69 15.98 16.37 26,813 +0.13(+0.79%)
Dec 28, 2015 16.56 16.75 16.11 16.24 7,294 -0.32(-1.94%)
Dec 24, 2015 17.01 16.56 16.56 16.56 10,047 -0.58(-3.37%)
Dec 23, 2015 17.33 17.46 17.01 17.14 21,382 -0.06(-0.37%)
Dec 22, 2015 17.01 17.46 16.75 17.20 7,749 +0.26(+1.52%)
Dec 21, 2015 17.59 17.59 16.69 16.95 4,925 -0.19(-1.12%)
Dec 18, 2015 17.33 17.46 16.63 17.14 8,864 -0.19(-1.11%)
Dec 17, 2015 18.87 18.87 16.63 17.33 21,091 -1.54(-8.16%)
Dec 16, 2015 18.81 19.19 18.68 18.87 14,359 +0.00(+0.00%)
Dec 15, 2015 18.87 19.13 18.74 18.87 13,508 +0.06(+0.34%)
Dec 14, 2015 19.39 19.45 18.62 18.81 19,374 -0.45(-2.33%)
Dec 11, 2015 19.19 19.58 18.74 19.26 40,783 +0.00(+0.00%)
Dec 10, 2015 20.35 20.35 18.94 19.26 23,083 -0.96(-4.76%)
Dec 09, 2015 19.58 20.61 19.58 20.22 15,044 +0.58(+2.94%)
Dec 08, 2015 19.13 20.33 19.13 19.64 22,254 +0.00(+0.00%)
Dec 07, 2015 20.16 20.33 19.00 19.64 71,368 -0.77(-3.77%)
Dec 04, 2015 20.86 20.94 20.22 20.41 32,398 -0.13(-0.63%)
Dec 03, 2015 20.73 20.80 19.96 20.54 14,721 +0.19(+0.95%)
Dec 02, 2015 21.89 22.18 19.71 20.35 42,065 -1.48(-6.76%)
Dec 01, 2015 22.08 22.08 21.76 21.83 6,927 -0.26(-1.16%)
Nov 30, 2015 22.66 22.66 21.76 22.08 5,945 +0.00(+0.00%)
Nov 27, 2015 21.57 22.21 21.38 22.08 6,977 +0.58(+2.69%)
Nov 25, 2015 21.89 21.50 21.50 21.50 9,253 -0.39(-1.76%)
Nov 24, 2015 21.63 22.02 21.31 21.89 3,355 +0.51(+2.40%)
Nov 23, 2015 21.76 21.83 21.18 21.38 25,961 -0.32(-1.48%)
Nov 20, 2015 21.63 21.86 21.38 21.70 17,521 -0.13(-0.59%)
Nov 19, 2015 21.83 22.21 21.50 21.83 6,843 -0.06(-0.29%)
Nov 18, 2015 21.63 21.89 21.31 21.89 9,509 +0.39(+1.79%)
Nov 17, 2015 22.72 23.11 21.18 21.50 37,376 -1.22(-5.37%)
Nov 16, 2015 22.53 23.17 22.28 22.72 12,512 -0.32(-1.39%)
Nov 13, 2015 22.21 23.11 21.89 23.05 13,360 +0.45(+1.99%)
Nov 12, 2015 23.62 23.69 22.21 22.60 12,868 -0.58(-2.49%)
Nov 11, 2015 23.67 23.67 22.67 23.17 13,139 +0.19(+0.82%)
Nov 10, 2015 24.05 24.19 22.55 22.99 32,712 -1.19(-4.91%)
Nov 09, 2015 24.11 24.64 23.92 24.17 14,136 -0.25(-1.02%)
Nov 06, 2015 24.24 24.81 23.67 24.42 7,604 -0.19(-0.76%)
Nov 05, 2015 25.30 25.30 20.99 24.61 115,169 -0.81(-3.19%)
Nov 04, 2015 26.67 26.73 25.17 25.42 11,762 -0.75(-2.86%)
Nov 03, 2015 25.98 26.55 25.73 26.17 15,692 +0.19(+0.72%)
Nov 02, 2015 25.61 26.11 25.05 25.98 12,703 +0.37(+1.46%)
Oct 30, 2015 26.36 26.36 25.17 25.61 17,440 -0.62(-2.38%)
Oct 29, 2015 26.48 27.28 26.05 26.23 2,916 -0.37(-1.41%)
Oct 28, 2015 26.30 26.61 25.92 26.61 12,641 +0.69(+2.65%)
Oct 27, 2015 26.67 26.67 25.61 25.92 17,264 -0.69(-2.58%)
Oct 26, 2015 27.17 27.23 26.17 26.61 18,684 -0.56(-2.07%)
Oct 23, 2015 26.92 27.17 26.30 27.17 7,231 +0.44(+1.64%)
Oct 22, 2015 26.61 26.92 26.42 26.73 4,880 +0.12(+0.47%)
Oct 21, 2015 26.98 27.17 26.30 26.61 6,448 +0.00(+0.00%)
Oct 20, 2015 26.73 26.92 26.36 26.61 13,251 -0.31(-1.16%)
Oct 19, 2015 26.55 27.42 26.42 26.92 6,785 +0.00(+0.00%)
Oct 16, 2015 26.86 26.92 26.61 26.92 4,067 -0.06(-0.23%)
Oct 15, 2015 27.30 27.45 26.67 26.98 5,724 -0.44(-1.59%)
Oct 14, 2015 27.36 27.73 26.36 27.42 16,671 +0.25(+0.92%)
Oct 13, 2015 28.17 28.86 26.80 27.17 6,107 -1.19(-4.19%)
Oct 12, 2015 29.55 29.55 28.23 28.36 5,633 -0.94(-3.20%)
Oct 09, 2015 28.61 29.73 28.61 29.30 5,915 +0.56(+1.96%)
Oct 08, 2015 28.55 29.17 28.48 28.73 3,849 +0.44(+1.55%)
Oct 07, 2015 29.67 30.10 28.30 28.30 8,226 -1.00(-3.41%)
Oct 06, 2015 28.23 29.71 28.23 29.30 4,838 +1.00(+3.53%)
Oct 05, 2015 28.05 28.79 27.61 28.30 16,092 +0.25(+0.89%)
Oct 02, 2015 28.23 28.73 27.55 28.05 13,578 -0.44(-1.53%)
Oct 01, 2015 28.98 30.04 28.17 28.48 4,533 -0.50(-1.72%)
Sep 30, 2015 27.61 29.02 27.61 28.98 5,820 +1.50(+5.45%)
Sep 29, 2015 30.73 31.11 27.36 27.48 25,167 -3.31(-10.75%)
Sep 28, 2015 30.79 30.86 29.17 30.79 12,467 -0.44(-1.40%)
Sep 25, 2015 32.86 34.29 31.04 31.23 25,728 -2.12(-6.37%)
Sep 24, 2015 33.73 34.04 31.28 33.36 34,970 -0.44(-1.29%)
Sep 23, 2015 34.54 35.17 32.98 33.79 3,739 -0.69(-1.99%)
Sep 22, 2015 35.10 35.17 34.42 34.48 4,354 -1.37(-3.83%)
Sep 21, 2015 35.42 36.23 35.42 35.85 10,231 +0.50(+1.41%)
Sep 18, 2015 35.60 35.60 35.10 35.35 3,228 -0.44(-1.22%)
Sep 17, 2015 35.60 36.54 35.35 35.79 8,501 +0.50(+1.42%)
Sep 16, 2015 34.92 35.35 34.54 35.29 3,163 +0.31(+0.89%)
Sep 15, 2015 34.54 35.54 34.35 34.98 7,916 +0.56(+1.63%)
Sep 14, 2015 33.42 34.92 33.42 34.42 15,581 +0.06(+0.18%)
Sep 11, 2015 34.67 34.79 34.29 34.35 5,435 -0.25(-0.72%)
Sep 10, 2015 34.35 34.67 34.26 34.60 5,074 +0.25(+0.73%)
Sep 09, 2015 34.67 34.67 34.04 34.35 7,802 -0.31(-0.90%)
Sep 08, 2015 33.85 34.98 32.79 34.67 15,482 +1.69(+5.11%)
Sep 04, 2015 32.86 32.98 32.98 32.98 7,316 +0.50(+1.54%)
Sep 03, 2015 32.98 33.23 32.23 32.48 5,486 -0.62(-1.89%)
Sep 02, 2015 33.11 33.23 31.92 33.11 9,469 +0.25(+0.76%)
Sep 01, 2015 32.17 33.48 31.92 32.86 16,354 -0.75(-2.23%)
Aug 31, 2015 33.42 34.35 32.42 33.61 19,224 +0.00(+0.00%)
Aug 28, 2015 32.73 34.42 32.23 33.61 15,866 +0.25(+0.75%)
Aug 27, 2015 33.73 34.04 32.17 33.36 22,082 +0.31(+0.95%)
Aug 26, 2015 32.79 33.42 31.79 33.04 22,614 +1.12(+3.52%)
Aug 25, 2015 33.98 34.98 31.48 31.92 28,627 -1.25(-3.77%)
Aug 24, 2015 34.10 35.23 32.29 33.17 16,114 -2.69(-7.49%)
Aug 21, 2015 36.54 37.23 35.32 35.85 12,542 +0.12(+0.35%)
Aug 20, 2015 35.35 36.67 34.48 35.73 10,588 +0.25(+0.70%)
Aug 19, 2015 36.85 36.85 34.98 35.48 10,598 -1.56(-4.22%)
Aug 18, 2015 37.42 37.73 35.73 37.04 12,051 -0.37(-1.00%)
Aug 17, 2015 37.48 38.23 36.17 37.42 11,827 -1.00(-2.60%)
Aug 14, 2015 38.41 38.83 38.01 38.41 14,617 +0.12(+0.33%)
Aug 13, 2015 37.35 38.41 37.29 38.29 5,266 +0.81(+2.17%)
Aug 12, 2015 38.29 38.41 36.73 37.48 9,281 -1.06(-2.76%)
Aug 11, 2015 38.54 38.91 37.99 38.54 16,285 -0.12(-0.32%)
Aug 10, 2015 38.60 39.34 38.11 38.66 35,051 +0.80(+2.11%)
Aug 07, 2015 38.05 38.36 37.43 37.86 4,124 -0.49(-1.28%)
Aug 06, 2015 37.43 38.66 37.13 38.36 15,709 +0.98(+2.63%)
Aug 05, 2015 35.65 38.85 35.65 37.37 20,995 +0.49(+1.33%)
Aug 04, 2015 33.81 37.19 33.81 36.88 66,809 +4.98(+15.61%)
Aug 03, 2015 34.97 34.97 30.86 31.90 35,670 -3.13(-8.95%)
Jul 31, 2015 32.95 35.04 32.45 35.04 16,388 +2.34(+7.14%)
Jul 30, 2015 33.31 33.81 32.64 32.70 11,133 -1.11(-3.27%)
Jul 29, 2015 33.68 34.67 32.88 33.81 11,795 +0.49(+1.48%)
Jul 28, 2015 32.58 33.62 32.58 33.31 2,298 +1.04(+3.24%)
Jul 27, 2015 33.62 33.68 32.27 32.27 24,024 -1.72(-5.06%)
Jul 24, 2015 34.61 34.73 33.13 33.99 14,992 -0.61(-1.78%)
Jul 23, 2015 35.34 35.90 34.42 34.61 8,006 -0.74(-2.09%)
Jul 22, 2015 35.65 36.27 34.91 35.34 13,179 -0.60(-1.66%)
Jul 21, 2015 36.14 36.33 35.47 35.94 19,656 -0.18(-0.51%)
Jul 20, 2015 36.39 36.39 35.04 36.12 5,976 -0.07(-0.18%)
Jul 17, 2015 35.04 36.19 34.79 36.19 6,272 +1.15(+3.29%)
Jul 16, 2015 34.73 35.49 34.67 35.04 5,849 +0.31(+0.88%)
Jul 15, 2015 34.36 35.28 34.24 34.73 14,411 -0.12(-0.35%)
Jul 14, 2015 35.04 35.34 34.30 34.85 23,388 -0.25(-0.70%)
Jul 13, 2015 35.84 36.14 35.10 35.10 6,520 -0.80(-2.23%)
Jul 10, 2015 35.34 36.08 35.22 35.90 11,359 +1.05(+3.00%)
Jul 09, 2015 35.04 35.53 34.85 34.85 5,222 -0.06(-0.18%)
Jul 08, 2015 34.42 35.04 34.18 34.91 11,708 -0.12(-0.35%)
Jul 07, 2015 34.73 35.04 33.50 35.04 14,619 +0.12(+0.35%)
Jul 06, 2015 34.91 35.28 34.73 34.91 3,943 -0.31(-0.87%)
Jul 02, 2015 35.53 35.22 35.22 35.22 6,898 -0.49(-1.38%)
Jul 01, 2015 35.34 35.77 35.10 35.71 2,853 +0.12(+0.35%)
Jun 30, 2015 34.30 35.84 34.30 35.59 5,557 +1.35(+3.95%)
Jun 29, 2015 35.04 35.10 34.18 34.24 4,400 -0.98(-2.79%)
Jun 26, 2015 35.22 35.53 34.42 35.22 8,100 -0.06(-0.17%)
Jun 25, 2015 35.96 35.98 34.97 35.28 12,308 -0.55(-1.54%)
Jun 24, 2015 36.08 36.39 35.34 35.84 6,310 -0.61(-1.69%)
Jun 23, 2015 35.34 36.57 35.10 36.45 4,770 +1.05(+2.95%)
Jun 22, 2015 34.91 35.47 34.48 35.40 9,151 +0.00(+0.00%)
Jun 19, 2015 35.40 35.47 34.83 35.40 5,591 +0.00(+0.00%)
Jun 18, 2015 34.85 35.65 34.30 35.40 13,434 +0.55(+1.59%)
Jun 17, 2015 35.10 35.53 34.42 34.85 16,460 -0.12(-0.35%)
Jun 16, 2015 34.91 35.16 34.61 34.97 4,192 -0.12(-0.35%)
Jun 15, 2015 35.22 35.56 34.85 35.10 7,245 -0.55(-1.55%)
Jun 12, 2015 36.51 36.57 35.51 35.65 12,167 -0.61(-1.70%)
Jun 11, 2015 36.45 36.63 35.77 36.27 7,007 -0.18(-0.51%)
Jun 10, 2015 36.82 37.19 36.39 36.45 25,099 -0.25(-0.67%)
Jun 09, 2015 36.08 36.82 35.90 36.70 10,212 +0.74(+2.05%)
Jun 08, 2015 36.02 36.27 35.59 35.96 4,446 +0.00(+0.00%)
Jun 05, 2015 35.40 35.96 34.85 35.96 4,439 +0.31(+0.86%)
Jun 04, 2015 35.28 35.84 34.30 35.65 12,104 +0.43(+1.22%)
Jun 03, 2015 35.42 35.59 34.92 35.22 8,429 -0.55(-1.55%)
Jun 02, 2015 36.08 36.51 35.53 35.77 7,983 -0.31(-0.85%)
Jun 01, 2015 35.04 36.51 34.48 36.08 33,581 +0.98(+2.80%)
May 29, 2015 34.85 35.34 34.18 35.10 13,647 +0.25(+0.71%)
May 28, 2015 35.04 35.10 33.81 34.85 3,843 -0.31(-0.87%)
May 27, 2015 33.81 35.34 33.65 35.16 16,649 +1.29(+3.81%)
May 26, 2015 33.13 33.87 32.79 33.87 8,613 +0.55(+1.66%)
May 22, 2015 33.50 33.31 33.31 33.31 8,996 -0.49(-1.45%)
May 21, 2015 33.81 34.61 33.75 33.81 7,274 +0.12(+0.36%)
May 20, 2015 34.05 34.17 33.44 33.68 6,587 -0.49(-1.44%)
May 19, 2015 34.79 35.25 34.11 34.18 9,095 -0.61(-1.77%)
May 18, 2015 34.91 35.59 34.61 34.79 19,196 +0.06(+0.18%)
May 15, 2015 34.97 35.40 34.30 34.73 7,299 -0.80(-2.25%)
May 14, 2015 34.36 36.18 33.93 35.53 26,348 +1.66(+4.90%)
May 13, 2015 34.24 34.24 33.56 33.87 3,934 -0.18(-0.54%)
May 12, 2015 34.24 34.36 33.50 34.05 2,975 -0.31(-0.89%)
May 11, 2015 34.36 34.42 33.93 34.36 5,783 +0.31(+0.90%)
May 08, 2015 33.38 35.04 33.10 34.05 19,786 +0.92(+2.78%)
May 07, 2015 33.19 33.50 32.88 33.13 8,931 +0.00(+0.00%)
May 06, 2015 33.56 33.56 32.70 33.13 5,246 -0.61(-1.82%)
May 05, 2015 33.93 33.93 33.44 33.75 2,682 -0.18(-0.54%)
May 04, 2015 34.18 34.18 33.50 33.93 5,603 -0.12(-0.36%)
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.