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

Gogo Inc (NQ: GOGO )

10.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 12.85 12.85 12.53 12.61 588,334 -0.17(-1.33%)
Apr 27, 2017 12.99 13.07 12.77 12.78 1,238,602 -0.11(-0.85%)
Apr 26, 2017 12.70 13.02 12.69 12.89 1,728,618 +0.23(+1.82%)
Apr 25, 2017 12.53 12.70 12.50 12.66 750,894 +0.16(+1.28%)
Apr 24, 2017 12.46 12.54 12.27 12.50 1,058,676 +0.16(+1.30%)
Apr 21, 2017 11.85 12.40 11.83 12.34 1,501,007 +0.49(+4.14%)
Apr 20, 2017 11.65 11.87 11.53 11.85 639,401 +0.29(+2.51%)
Apr 19, 2017 11.25 11.67 11.25 11.56 646,482 +0.32(+2.85%)
Apr 18, 2017 11.35 11.36 11.14 11.24 400,090 -0.19(-1.66%)
Apr 17, 2017 11.31 11.45 11.23 11.43 475,659 +0.14(+1.24%)
Apr 13, 2017 11.47 11.47 11.27 11.29 542,346 -0.15(-1.31%)
Apr 12, 2017 11.44 11.48 11.28 11.44 403,202 -0.02(-0.17%)
Apr 11, 2017 11.26 11.57 11.25 11.46 683,150 +0.15(+1.33%)
Apr 10, 2017 11.15 11.41 11.06 11.31 558,250 +0.11(+0.98%)
Apr 07, 2017 11.42 11.52 11.20 11.20 1,051,054 -0.29(-2.52%)
Apr 06, 2017 11.35 11.50 11.24 11.49 609,173 +0.14(+1.23%)
Apr 05, 2017 11.71 11.84 11.33 11.35 1,021,151 -0.30(-2.58%)
Apr 04, 2017 10.94 12.05 10.94 11.65 3,268,096 +0.74(+6.78%)
Apr 03, 2017 11.04 11.07 10.85 10.91 745,287 -0.09(-0.82%)
Mar 31, 2017 10.97 11.26 10.95 11.00 1,166,908 +0.04(+0.36%)
Mar 30, 2017 10.84 11.07 10.75 10.96 694,644 +0.11(+1.01%)
Mar 29, 2017 10.83 10.89 10.70 10.85 751,131 +0.01(+0.09%)
Mar 28, 2017 10.71 10.84 10.58 10.84 870,785 +0.13(+1.21%)
Mar 27, 2017 10.67 10.73 10.51 10.71 1,360,220 -0.09(-0.83%)
Mar 24, 2017 11.13 11.14 10.80 10.80 1,262,580 -0.32(-2.88%)
Mar 23, 2017 11.73 11.73 11.09 11.12 2,661,605 -0.62(-5.28%)
Mar 22, 2017 11.85 11.91 11.41 11.74 1,320,038 -0.22(-1.84%)
Mar 21, 2017 12.30 12.30 11.84 11.96 1,031,683 -0.29(-2.37%)
Mar 20, 2017 12.17 12.25 12.02 12.25 673,569 +0.09(+0.74%)
Mar 17, 2017 11.99 12.21 11.88 12.16 902,438 +0.11(+0.91%)
Mar 16, 2017 12.08 12.09 11.94 12.05 352,279 +0.02(+0.17%)
Mar 15, 2017 12.02 12.04 11.72 12.03 648,640 +0.07(+0.59%)
Mar 14, 2017 11.87 12.08 11.84 11.96 796,314 -0.07(-0.58%)
Mar 13, 2017 12.06 12.10 11.85 12.03 847,469 +0.04(+0.33%)
Mar 10, 2017 12.00 12.05 11.80 11.99 1,220,592 -0.08(-0.66%)
Mar 09, 2017 11.43 12.07 11.33 12.07 2,332,540 +0.67(+5.88%)
Mar 08, 2017 11.19 11.41 11.14 11.40 1,758,210 +0.27(+2.43%)
Mar 07, 2017 10.91 11.15 10.77 11.13 1,875,623 +0.19(+1.74%)
Mar 06, 2017 10.61 10.94 10.61 10.94 1,312,732 +0.25(+2.34%)
Mar 03, 2017 10.78 10.80 10.48 10.69 1,214,238 -0.08(-0.74%)
Mar 02, 2017 11.40 11.48 10.77 10.77 1,897,529 -0.64(-5.61%)
Mar 01, 2017 10.64 11.65 10.61 11.41 2,983,712 +0.81(+7.64%)
Feb 28, 2017 10.45 10.95 10.33 10.60 2,486,978 +0.11(+1.05%)
Feb 27, 2017 10.25 11.05 10.15 10.49 8,709,426 +1.37(+15.02%)
Feb 24, 2017 9.140 9.290 9.110 9.120 913,031 -0.07(-0.76%)
Feb 23, 2017 9.180 9.270 9.130 9.190 572,138 +0.03(+0.33%)
Feb 22, 2017 9.350 9.350 9.120 9.160 507,678 -0.21(-2.24%)
Feb 21, 2017 9.270 9.430 9.110 9.370 797,942 +0.15(+1.63%)
Feb 17, 2017 9.220 9.220 9.220 0 +0.12(+1.32%)
Feb 16, 2017 9.450 9.500 9.020 9.100 1,122,313 -0.33(-3.50%)
Feb 15, 2017 9.240 9.450 9.170 9.430 551,212 +0.19(+2.06%)
Feb 14, 2017 8.960 9.260 8.934 9.240 607,724 +0.28(+3.12%)
Feb 13, 2017 9.050 9.100 8.950 8.960 396,784 -0.04(-0.44%)
Feb 10, 2017 8.960 9.020 8.790 9.000 559,190 +0.05(+0.56%)
Feb 09, 2017 8.840 8.990 8.720 8.950 513,643 +0.09(+1.02%)
Feb 08, 2017 8.750 8.860 8.700 8.860 791,210 +0.06(+0.68%)
Feb 07, 2017 8.900 8.970 8.660 8.800 610,077 -0.06(-0.68%)
Feb 06, 2017 8.890 9.000 8.810 8.860 552,269 -0.07(-0.78%)
Feb 03, 2017 9.040 9.110 8.910 8.930 634,459 -0.05(-0.56%)
Feb 02, 2017 9.090 9.140 8.925 8.980 939,702 -0.10(-1.10%)
Feb 01, 2017 9.230 9.340 9.060 9.080 543,598 -0.07(-0.77%)
Jan 31, 2017 9.170 9.190 8.980 9.150 616,000 -0.04(-0.44%)
Jan 30, 2017 9.250 9.350 9.010 9.190 472,804 -0.17(-1.82%)
Jan 27, 2017 9.310 9.410 9.140 9.360 649,571 +0.11(+1.19%)
Jan 26, 2017 9.460 9.460 9.250 9.250 631,370 -0.17(-1.80%)
Jan 25, 2017 9.070 9.610 9.010 9.420 2,509,622 +0.71(+8.15%)
Jan 24, 2017 8.800 8.880 8.600 8.710 1,409,058 -0.06(-0.68%)
Jan 23, 2017 8.960 8.980 8.560 8.770 1,307,010 -0.19(-2.12%)
Jan 20, 2017 9.340 9.340 8.940 8.960 1,435,200 -0.28(-3.03%)
Jan 19, 2017 9.340 9.410 9.180 9.240 708,697 -0.11(-1.18%)
Jan 18, 2017 9.500 9.530 9.320 9.350 572,492 -0.13(-1.37%)
Jan 17, 2017 9.520 9.650 9.390 9.480 469,537 -0.06(-0.63%)
Jan 13, 2017 9.540 9.540 9.540 0 +0.07(+0.74%)
Jan 12, 2017 9.420 9.500 9.160 9.470 610,407 +0.03(+0.32%)
Jan 11, 2017 9.280 9.500 9.260 9.440 457,125 +0.17(+1.83%)
Jan 10, 2017 9.240 9.400 9.130 9.270 398,115 +0.03(+0.32%)
Jan 09, 2017 9.270 9.330 9.030 9.240 763,317 +0.01(+0.05%)
Jan 06, 2017 9.300 9.320 9.133 9.235 1,224,184 -0.04(-0.48%)
Jan 05, 2017 9.700 9.770 9.250 9.280 766,077 -0.42(-4.33%)
Jan 04, 2017 9.620 9.900 9.580 9.700 787,856 +0.14(+1.46%)
Jan 03, 2017 9.330 9.645 9.220 9.560 958,602 +0.34(+3.69%)
Dec 30, 2016 9.220 9.220 9.220 0 -0.10(-1.07%)
Dec 29, 2016 9.450 9.570 9.250 9.320 500,245 -0.13(-1.38%)
Dec 28, 2016 9.480 9.650 9.400 9.450 772,220 -0.03(-0.32%)
Dec 27, 2016 9.560 9.640 9.390 9.480 682,977 -0.09(-0.94%)
Dec 23, 2016 9.570 9.570 9.570 0 -0.11(-1.14%)
Dec 22, 2016 9.950 9.950 9.630 9.680 654,776 -0.24(-2.42%)
Dec 21, 2016 10.26 10.45 9.900 9.920 1,358,433 -0.30(-2.94%)
Dec 20, 2016 10.00 10.28 9.640 10.22 2,394,195 +0.23(+2.30%)
Dec 19, 2016 9.030 10.24 9.000 9.990 2,034,781 +0.29(+2.99%)
Dec 16, 2016 9.680 9.810 9.550 9.700 2,422,775 +0.01(+0.10%)
Dec 15, 2016 9.460 9.748 9.400 9.690 1,129,506 +0.25(+2.65%)
Dec 14, 2016 9.400 9.550 9.350 9.440 816,467 -0.07(-0.74%)
Dec 13, 2016 9.430 9.590 9.300 9.510 758,578 +0.14(+1.49%)
Dec 12, 2016 9.770 9.850 9.350 9.370 742,890 -0.33(-3.40%)
Dec 09, 2016 9.830 9.977 9.600 9.700 899,582 +0.05(+0.52%)
Dec 08, 2016 9.400 9.690 9.210 9.650 1,040,443 +0.05(+0.52%)
Dec 07, 2016 9.520 9.630 9.270 9.600 768,968 +0.19(+2.02%)
Dec 06, 2016 9.330 9.500 9.215 9.410 740,778 +0.06(+0.64%)
Dec 05, 2016 9.280 9.470 9.205 9.350 750,765 +0.15(+1.63%)
Dec 02, 2016 9.040 9.270 8.885 9.200 1,108,615 +0.19(+2.11%)
Dec 01, 2016 9.380 9.460 8.925 9.010 887,719 -0.38(-4.05%)
Nov 30, 2016 9.420 9.520 9.280 9.390 740,858 -0.03(-0.32%)
Nov 29, 2016 9.340 9.500 9.210 9.420 1,065,718 +0.11(+1.18%)
Nov 28, 2016 9.540 9.630 9.280 9.310 856,700 -0.23(-2.41%)
Nov 25, 2016 9.470 9.690 9.360 9.540 612,498 +0.05(+0.53%)
Nov 23, 2016 9.490 9.490 9.490 0 +0.25(+2.71%)
Nov 22, 2016 9.300 9.370 9.030 9.240 819,518 +0.01(+0.11%)
Nov 21, 2016 8.970 9.290 8.900 9.230 1,293,952 +0.25(+2.78%)
Nov 18, 2016 9.000 9.120 8.840 8.980 1,574,588 +0.01(+0.11%)
Nov 17, 2016 9.140 9.286 8.900 8.970 1,715,410 -0.07(-0.77%)
Nov 16, 2016 9.070 9.190 8.950 9.040 1,840,490 -0.05(-0.55%)
Nov 15, 2016 9.070 9.415 8.810 9.090 2,312,053 +0.04(+0.44%)
Nov 14, 2016 9.160 9.220 8.850 9.050 2,556,130 -0.12(-1.31%)
Nov 11, 2016 8.780 9.210 8.580 9.170 2,336,771 +0.39(+4.44%)
Nov 10, 2016 9.040 9.080 8.610 8.780 2,747,523 -0.13(-1.46%)
Nov 09, 2016 9.460 9.500 8.880 8.910 4,645,450 -0.76(-7.86%)
Nov 08, 2016 9.680 9.750 9.450 9.670 633,594 -0.01(-0.10%)
Nov 07, 2016 9.720 9.770 9.590 9.680 773,655 +0.16(+1.68%)
Nov 04, 2016 9.660 9.790 9.510 9.520 943,243 -0.23(-2.36%)
Nov 03, 2016 9.850 10.04 9.410 9.750 2,104,569 +0.08(+0.83%)
Nov 02, 2016 9.700 9.820 9.630 9.670 1,470,088 -0.14(-1.43%)
Nov 01, 2016 10.10 10.15 9.560 9.810 1,365,829 -0.30(-2.97%)
Oct 31, 2016 10.03 10.21 9.780 10.11 1,902,068 +0.08(+0.80%)
Oct 28, 2016 10.37 10.53 10.00 10.03 1,140,387 -0.32(-3.09%)
Oct 27, 2016 10.51 10.53 10.32 10.35 581,222 -0.11(-1.05%)
Oct 26, 2016 10.46 10.65 10.44 10.46 418,236 -0.09(-0.85%)
Oct 25, 2016 10.67 10.81 10.54 10.55 432,582 -0.20(-1.86%)
Oct 24, 2016 10.74 10.92 10.66 10.75 391,998 +0.04(+0.37%)
Oct 21, 2016 10.62 10.78 10.61 10.71 348,256 -0.02(-0.19%)
Oct 20, 2016 10.89 10.95 10.64 10.73 513,934 -0.22(-2.01%)
Oct 19, 2016 10.85 11.07 10.81 10.95 543,993 +0.08(+0.74%)
Oct 18, 2016 10.89 11.05 10.81 10.87 540,773 +0.09(+0.83%)
Oct 17, 2016 10.72 10.82 10.64 10.78 259,377 +0.03(+0.28%)
Oct 14, 2016 10.83 10.91 10.75 10.75 567,669 +0.01(+0.09%)
Oct 13, 2016 10.69 10.77 10.51 10.74 816,745 -0.01(-0.09%)
Oct 12, 2016 10.88 10.97 10.74 10.75 416,401 -0.09(-0.83%)
Oct 11, 2016 11.10 11.15 10.70 10.84 651,850 -0.30(-2.69%)
Oct 10, 2016 10.92 11.32 10.92 11.14 796,855 +0.32(+2.96%)
Oct 07, 2016 11.00 11.29 10.69 10.82 1,048,315 -0.09(-0.82%)
Oct 06, 2016 11.27 11.32 10.43 10.91 3,539,071 -0.36(-3.19%)
Oct 05, 2016 11.11 11.41 11.08 11.27 732,336 +0.18(+1.62%)
Oct 04, 2016 11.17 11.27 10.99 11.09 826,258 -0.03(-0.27%)
Oct 03, 2016 11.11 11.29 10.99 11.12 818,229 +0.08(+0.72%)
Sep 30, 2016 11.80 11.81 10.96 11.04 3,347,743 -0.65(-5.56%)
Sep 29, 2016 13.01 13.20 11.67 11.69 3,733,614 -1.20(-9.31%)
Sep 28, 2016 12.46 13.28 12.29 12.89 2,637,023 +0.54(+4.37%)
Sep 27, 2016 12.03 12.38 11.98 12.35 928,708 +0.26(+2.15%)
Sep 26, 2016 12.28 12.40 12.01 12.09 979,618 -0.27(-2.18%)
Sep 23, 2016 12.39 12.48 12.27 12.36 519,251 -0.02(-0.16%)
Sep 22, 2016 12.23 12.46 12.21 12.38 561,936 +0.21(+1.73%)
Sep 21, 2016 12.05 12.22 11.82 12.17 875,084 +0.20(+1.67%)
Sep 20, 2016 11.95 12.06 11.73 11.97 1,145,016 +0.02(+0.17%)
Sep 19, 2016 11.99 12.11 11.80 11.95 817,449 -0.03(-0.25%)
Sep 16, 2016 11.92 12.02 11.66 11.98 1,706,921 +0.04(+0.34%)
Sep 15, 2016 11.87 12.10 11.85 11.94 680,852 +0.06(+0.51%)
Sep 14, 2016 11.90 12.20 11.75 11.88 1,734,474 -0.05(-0.42%)
Sep 13, 2016 12.05 12.27 11.74 11.93 830,628 -0.25(-2.05%)
Sep 12, 2016 11.93 12.23 11.91 12.18 628,818 +0.17(+1.42%)
Sep 09, 2016 12.21 12.35 11.77 12.01 1,520,765 -0.33(-2.67%)
Sep 08, 2016 12.34 12.45 12.28 12.34 771,238 -0.04(-0.32%)
Sep 07, 2016 12.26 12.64 12.26 12.38 1,070,519 +0.09(+0.73%)
Sep 06, 2016 12.29 12.44 12.19 12.29 1,314,302 +0.00(+0.00%)
Sep 02, 2016 12.67 12.29 12.29 12.29 769,900 -0.24(-1.92%)
Sep 01, 2016 12.19 12.57 12.13 12.53 1,598,557 +0.30(+2.45%)
Aug 31, 2016 12.05 12.80 11.83 12.23 2,123,214 +0.14(+1.16%)
Aug 30, 2016 11.80 12.21 11.80 12.09 893,451 +0.28(+2.37%)
Aug 29, 2016 11.65 11.94 11.53 11.81 805,940 +0.15(+1.29%)
Aug 26, 2016 11.56 11.91 11.44 11.66 685,607 +0.06(+0.52%)
Aug 25, 2016 11.78 11.86 11.50 11.60 705,882 -0.09(-0.77%)
Aug 24, 2016 11.83 12.06 11.64 11.69 1,204,452 -0.20(-1.68%)
Aug 23, 2016 11.77 11.97 11.71 11.89 577,942 +0.16(+1.36%)
Aug 22, 2016 11.64 11.75 11.45 11.73 702,473 +0.03(+0.26%)
Aug 19, 2016 11.72 11.82 11.62 11.70 558,314 -0.09(-0.76%)
Aug 18, 2016 11.75 11.95 11.48 11.79 842,619 +0.08(+0.68%)
Aug 17, 2016 11.87 11.90 11.63 11.71 712,787 -0.08(-0.68%)
Aug 16, 2016 11.72 11.92 11.48 11.79 1,111,463 +0.10(+0.86%)
Aug 15, 2016 11.45 11.84 11.30 11.69 1,859,097 +0.51(+4.56%)
Aug 12, 2016 11.31 11.35 11.12 11.18 1,132,986 -0.19(-1.67%)
Aug 11, 2016 11.38 11.55 11.32 11.37 1,560,682 +0.09(+0.80%)
Aug 10, 2016 11.26 11.40 11.09 11.28 1,388,375 -0.04(-0.35%)
Aug 09, 2016 10.58 11.40 10.51 11.32 2,719,534 +0.69(+6.49%)
Aug 08, 2016 10.20 11.10 10.15 10.63 1,999,404 +0.35(+3.40%)
Aug 05, 2016 9.750 10.44 9.580 10.28 2,354,005 +0.52(+5.33%)
Aug 04, 2016 8.990 9.840 8.880 9.760 4,203,414 +1.34(+15.91%)
Aug 03, 2016 8.470 8.570 8.280 8.420 1,289,834 -0.08(-0.94%)
Aug 02, 2016 8.410 8.570 8.270 8.500 1,490,623 +0.05(+0.59%)
Aug 01, 2016 8.450 8.550 8.260 8.450 879,008 +0.04(+0.48%)
Jul 29, 2016 8.400 8.470 8.200 8.410 984,678 +0.01(+0.12%)
Jul 28, 2016 8.370 8.480 8.203 8.400 753,013 +0.03(+0.36%)
Jul 27, 2016 8.450 8.600 8.260 8.370 1,088,812 -0.09(-1.06%)
Jul 26, 2016 8.290 8.540 8.270 8.460 825,636 +0.14(+1.68%)
Jul 25, 2016 8.320 8.410 8.220 8.320 346,258 -0.01(-0.12%)
Jul 22, 2016 8.330 8.410 8.250 8.330 411,542 +0.01(+0.12%)
Jul 21, 2016 8.510 8.720 8.290 8.320 723,156 -0.25(-2.92%)
Jul 20, 2016 8.330 8.610 8.210 8.570 971,159 +0.31(+3.75%)
Jul 19, 2016 8.570 8.600 8.250 8.260 703,347 -0.28(-3.28%)
Jul 18, 2016 8.750 8.850 8.440 8.540 1,193,512 -0.30(-3.39%)
Jul 15, 2016 8.810 8.890 8.710 8.840 512,605 +0.07(+0.80%)
Jul 14, 2016 8.850 9.000 8.640 8.770 902,254 -0.02(-0.23%)
Jul 13, 2016 8.990 9.020 8.760 8.790 1,132,921 -0.13(-1.46%)
Jul 12, 2016 8.800 9.020 8.680 8.920 1,612,990 +0.25(+2.88%)
Jul 11, 2016 8.760 8.830 8.640 8.670 1,037,245 +0.07(+0.81%)
Jul 08, 2016 8.550 8.400 8.400 8.600 1,117,706 +0.20(+2.38%)
Jul 07, 2016 8.440 8.660 8.260 8.400 948,054 +0.00(+0.00%)
Jul 05, 2016 8.760 8.760 8.304 8.400 999,151 -0.36(-4.11%)
Jul 01, 2016 8.440 8.760 8.760 8.760 903,000 +0.37(+4.41%)
Jun 30, 2016 8.280 8.430 8.160 8.390 992,680 +0.16(+1.94%)
Jun 29, 2016 8.130 8.250 7.990 8.230 2,216,558 +0.24(+3.00%)
Jun 28, 2016 7.950 8.290 7.900 7.990 1,829,532 +0.13(+1.65%)
Jun 27, 2016 8.260 8.345 7.800 7.860 1,566,253 -0.51(-6.09%)
Jun 24, 2016 8.400 8.595 8.290 8.370 1,455,817 -0.51(-5.74%)
Jun 23, 2016 8.380 9.000 8.375 8.880 1,898,845 +0.58(+6.99%)
Jun 22, 2016 8.330 8.480 8.160 8.300 1,083,227 +0.02(+0.24%)
Jun 21, 2016 8.430 8.460 8.230 8.280 647,470 -0.12(-1.43%)
Jun 20, 2016 8.390 8.570 8.250 8.400 898,374 +0.16(+1.94%)
Jun 17, 2016 8.260 8.630 8.210 8.240 1,464,320 +0.01(+0.12%)
Jun 16, 2016 8.300 8.440 8.080 8.230 1,532,024 -0.22(-2.60%)
Jun 15, 2016 8.510 8.740 8.200 8.450 1,869,232 -0.15(-1.74%)
Jun 14, 2016 8.720 9.010 8.510 8.600 1,374,684 -0.21(-2.38%)
Jun 13, 2016 8.990 9.020 8.740 8.810 1,236,630 -0.16(-1.78%)
Jun 10, 2016 9.450 9.450 8.900 8.970 1,361,655 -0.54(-5.68%)
Jun 09, 2016 9.730 9.775 9.350 9.510 1,762,053 -0.28(-2.86%)
Jun 08, 2016 9.600 9.880 9.500 9.790 1,506,838 +0.20(+2.09%)
Jun 07, 2016 9.260 9.670 9.200 9.590 2,321,317 +0.41(+4.47%)
Jun 06, 2016 9.260 9.430 9.100 9.180 2,304,665 -0.11(-1.18%)
Jun 03, 2016 10.40 11.16 9.260 9.290 11,946,846 -1.78(-16.08%)
Jun 02, 2016 10.79 11.20 10.79 11.07 1,139,153 +0.25(+2.31%)
Jun 01, 2016 11.11 11.15 10.61 10.82 2,760,748 -0.42(-3.74%)
May 31, 2016 11.29 11.47 11.14 11.24 1,213,718 +0.04(+0.36%)
May 27, 2016 11.15 11.20 11.20 11.20 2,044,900 -0.01(-0.09%)
May 26, 2016 9.680 11.75 9.590 11.21 9,271,211 +1.58(+16.35%)
May 25, 2016 9.610 9.710 9.484 9.635 914,051 +0.04(+0.36%)
May 24, 2016 10.01 10.17 9.500 9.600 1,863,810 -0.36(-3.61%)
May 23, 2016 9.670 10.11 9.630 9.960 2,268,243 +0.22(+2.26%)
May 20, 2016 9.510 9.790 9.385 9.740 659,016 +0.24(+2.53%)
May 19, 2016 9.560 9.740 9.380 9.500 1,221,863 -0.17(-1.76%)
May 18, 2016 9.460 9.700 9.415 9.670 1,075,773 +0.12(+1.26%)
May 17, 2016 9.640 9.750 9.490 9.550 1,071,596 -0.11(-1.14%)
May 16, 2016 9.790 9.900 9.450 9.660 1,255,524 -0.07(-0.72%)
May 13, 2016 9.420 9.910 9.280 9.730 1,409,429 +0.20(+2.10%)
May 12, 2016 9.800 9.940 9.370 9.530 1,599,407 -0.21(-2.16%)
May 11, 2016 9.880 9.950 9.660 9.740 820,945 -0.14(-1.42%)
May 10, 2016 9.730 9.945 9.480 9.880 1,518,042 +0.19(+1.96%)
May 09, 2016 9.950 10.00 9.150 9.690 2,142,404 -0.35(-3.49%)
May 06, 2016 10.46 10.58 9.750 10.04 1,869,201 -0.26(-2.52%)
May 05, 2016 10.35 10.63 10.02 10.30 3,041,073 +0.15(+1.48%)
May 04, 2016 10.40 10.95 9.750 10.15 3,779,484 -0.28(-2.68%)
May 03, 2016 10.55 10.65 10.34 10.43 647,520 -0.27(-2.52%)
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.