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

Glu Mobile Inc (NQ: GLUU )

N/A UNCHANGED
Last Price Updated: 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 31, 2015 4.870 5.020 4.860 5.010 2,300,326 +0.09(+1.83%)
Mar 30, 2015 4.910 5.030 4.880 4.920 1,648,633 +0.02(+0.41%)
Mar 27, 2015 4.780 4.900 4.750 4.900 1,352,869 +0.14(+2.94%)
Mar 26, 2015 4.690 4.845 4.660 4.760 1,410,430 +0.05(+1.06%)
Mar 25, 2015 4.820 4.823 4.660 4.710 1,497,762 -0.12(-2.48%)
Mar 24, 2015 4.880 4.910 4.800 4.830 1,070,291 -0.06(-1.23%)
Mar 23, 2015 4.920 4.985 4.860 4.890 1,293,790 -0.06(-1.21%)
Mar 20, 2015 4.920 5.000 4.910 4.950 1,050,122 +0.06(+1.23%)
Mar 19, 2015 4.960 4.965 4.860 4.890 679,424 -0.09(-1.81%)
Mar 18, 2015 4.850 5.000 4.810 4.980 1,208,395 +0.09(+1.84%)
Mar 17, 2015 5.050 5.080 4.790 4.890 2,062,729 +0.07(+1.56%)
Mar 16, 2015 4.650 4.820 4.610 4.815 1,280,743 +0.16(+3.33%)
Mar 13, 2015 4.720 4.850 4.570 4.660 2,128,136 -0.09(-1.89%)
Mar 12, 2015 4.820 4.850 4.700 4.750 1,249,716 -0.05(-1.04%)
Mar 11, 2015 4.760 4.890 4.760 4.800 901,299 +0.02(+0.42%)
Mar 10, 2015 4.750 4.830 4.710 4.780 1,475,214 -0.03(-0.62%)
Mar 09, 2015 4.950 4.980 4.760 4.810 2,143,486 -0.15(-3.02%)
Mar 06, 2015 5.040 5.050 4.950 4.960 1,383,243 -0.12(-2.36%)
Mar 05, 2015 5.010 5.100 4.950 5.080 1,174,470 +0.05(+0.99%)
Mar 04, 2015 5.040 5.050 4.910 5.030 1,637,283 -0.02(-0.40%)
Mar 03, 2015 5.090 5.120 5.010 5.050 1,150,645 -0.07(-1.37%)
Mar 02, 2015 5.010 5.150 5.010 5.120 2,211,774 +0.09(+1.79%)
Feb 27, 2015 5.200 5.200 4.950 5.030 2,300,647 -0.13(-2.52%)
Feb 26, 2015 5.140 5.250 5.140 5.160 1,952,463 +0.00(+0.00%)
Feb 25, 2015 5.170 5.200 5.110 5.160 1,989,077 +0.00(+0.00%)
Feb 24, 2015 5.110 5.190 5.093 5.160 2,148,724 +0.05(+0.98%)
Feb 23, 2015 5.080 5.220 5.070 5.110 1,899,655 +0.00(+0.00%)
Feb 20, 2015 5.130 5.160 5.090 5.110 1,393,194 -0.03(-0.68%)
Feb 19, 2015 5.130 5.190 5.080 5.145 1,675,962 +0.02(+0.49%)
Feb 18, 2015 5.230 5.300 5.040 5.120 3,181,217 -0.11(-2.10%)
Feb 17, 2015 5.110 5.340 5.075 5.230 3,658,366 +0.11(+2.15%)
Feb 13, 2015 5.000 5.120 5.120 5.120 3,523,800 +0.14(+2.81%)
Feb 12, 2015 5.000 5.150 4.955 4.980 4,370,001 +0.01(+0.20%)
Feb 11, 2015 4.990 5.070 4.950 4.970 4,435,379 -0.06(-1.19%)
Feb 10, 2015 5.080 5.130 4.970 5.030 5,050,959 -0.05(-0.98%)
Feb 09, 2015 4.960 5.160 4.910 5.080 7,475,368 +0.02(+0.40%)
Feb 06, 2015 4.920 5.120 4.820 5.060 8,883,607 +0.04(+0.80%)
Feb 05, 2015 4.560 5.050 4.370 5.020 26,560,438 +1.18(+30.73%)
Feb 04, 2015 3.590 3.870 3.560 3.840 8,249,268 +0.23(+6.37%)
Feb 03, 2015 3.610 3.700 3.545 3.610 2,589,437 +0.02(+0.56%)
Feb 02, 2015 3.530 3.590 3.470 3.590 1,541,512 +0.08(+2.28%)
Jan 30, 2015 3.540 3.560 3.485 3.510 1,200,365 -0.05(-1.40%)
Jan 29, 2015 3.560 3.580 3.420 3.560 1,932,954 +0.02(+0.71%)
Jan 28, 2015 3.650 3.680 3.520 3.535 1,573,539 -0.11(-3.02%)
Jan 27, 2015 3.590 3.650 3.540 3.645 1,634,096 -0.00(-0.14%)
Jan 26, 2015 3.510 3.660 3.500 3.650 1,993,616 +0.13(+3.69%)
Jan 23, 2015 3.450 3.570 3.410 3.520 1,307,538 +0.07(+2.03%)
Jan 22, 2015 3.430 3.470 3.370 3.450 1,442,250 +0.04(+1.17%)
Jan 21, 2015 3.490 3.515 3.320 3.410 1,787,591 -0.10(-2.85%)
Jan 20, 2015 3.440 3.540 3.370 3.510 1,818,382 +0.06(+1.74%)
Jan 16, 2015 3.340 3.480 3.273 3.450 2,740,486 +0.09(+2.68%)
Jan 15, 2015 3.540 3.610 3.330 3.360 2,413,037 -0.18(-5.08%)
Jan 14, 2015 3.500 3.570 3.460 3.540 1,674,127 -0.03(-0.84%)
Jan 13, 2015 3.660 3.740 3.500 3.570 2,600,053 -0.07(-1.92%)
Jan 12, 2015 3.770 3.820 3.630 3.640 2,611,898 -0.14(-3.70%)
Jan 09, 2015 3.840 3.890 3.750 3.780 2,357,190 -0.05(-1.31%)
Jan 08, 2015 3.870 3.980 3.820 3.830 2,044,298 -0.02(-0.52%)
Jan 07, 2015 3.870 3.920 3.800 3.850 1,293,558 +0.01(+0.26%)
Jan 06, 2015 3.960 4.010 3.800 3.840 2,099,723 -0.11(-2.78%)
Jan 05, 2015 4.000 4.060 3.900 3.950 1,789,243 -0.10(-2.47%)
Jan 02, 2015 3.900 4.080 3.840 4.050 3,609,296 +0.15(+3.85%)
Dec 31, 2014 4.010 3.900 3.900 3.900 2,097,700 -0.11(-2.74%)
Dec 30, 2014 4.070 4.130 3.960 4.010 1,663,371 -0.09(-2.20%)
Dec 29, 2014 4.080 4.200 4.080 4.100 1,458,947 +0.00(+0.00%)
Dec 26, 2014 4.070 4.160 4.040 4.100 1,556,621 +0.03(+0.74%)
Dec 24, 2014 4.110 4.070 4.070 4.070 770,400 -0.04(-0.97%)
Dec 23, 2014 4.130 4.205 4.065 4.110 2,340,747 -0.01(-0.24%)
Dec 22, 2014 4.040 4.220 4.010 4.120 2,955,165 +0.09(+2.23%)
Dec 19, 2014 4.110 4.150 3.930 4.030 5,142,798 -0.09(-2.18%)
Dec 18, 2014 4.000 4.190 3.980 4.120 4,069,076 +0.17(+4.17%)
Dec 17, 2014 3.870 3.980 3.850 3.955 2,684,294 +0.06(+1.67%)
Dec 16, 2014 3.790 3.980 3.780 3.890 2,675,687 +0.06(+1.57%)
Dec 15, 2014 3.930 4.050 3.820 3.830 2,776,162 -0.05(-1.29%)
Dec 12, 2014 3.830 4.000 3.807 3.880 2,948,400 +0.00(+0.13%)
Dec 11, 2014 3.860 3.970 3.800 3.875 2,212,041 +0.02(+0.65%)
Dec 10, 2014 3.960 4.030 3.810 3.850 2,969,921 -0.15(-3.75%)
Dec 09, 2014 3.850 4.000 3.750 4.000 3,552,146 +0.11(+2.83%)
Dec 08, 2014 3.800 4.030 3.800 3.890 6,148,332 +0.17(+4.43%)
Dec 05, 2014 3.530 3.740 3.520 3.725 4,263,189 +0.18(+4.93%)
Dec 04, 2014 3.560 3.620 3.470 3.550 2,496,283 -0.04(-1.11%)
Dec 03, 2014 3.400 3.605 3.350 3.590 2,738,750 +0.19(+5.59%)
Dec 02, 2014 3.540 3.650 3.360 3.400 3,310,348 -0.13(-3.68%)
Dec 01, 2014 3.680 3.710 3.510 3.530 2,444,610 -0.12(-3.42%)
Nov 28, 2014 3.790 3.790 3.610 3.655 2,348,957 -0.12(-3.05%)
Nov 26, 2014 3.760 3.770 3.770 3.770 1,655,800 -0.02(-0.53%)
Nov 25, 2014 3.830 3.860 3.740 3.790 1,588,648 -0.05(-1.30%)
Nov 24, 2014 3.780 3.850 3.760 3.840 2,117,859 +0.08(+2.13%)
Nov 21, 2014 3.860 3.885 3.750 3.760 3,070,022 -0.06(-1.57%)
Nov 20, 2014 3.810 3.870 3.750 3.820 1,735,554 +0.00(+0.00%)
Nov 19, 2014 3.850 3.890 3.770 3.820 2,261,174 -0.05(-1.29%)
Nov 18, 2014 3.840 3.920 3.790 3.870 3,364,304 +0.10(+2.65%)
Nov 17, 2014 3.800 3.850 3.740 3.770 2,365,556 -0.06(-1.57%)
Nov 14, 2014 3.690 3.830 3.650 3.830 2,875,449 +0.13(+3.51%)
Nov 13, 2014 3.740 3.740 3.610 3.700 2,705,750 +0.00(+0.00%)
Nov 12, 2014 3.800 3.810 3.620 3.700 3,719,669 -0.16(-4.15%)
Nov 11, 2014 3.800 3.860 3.700 3.860 2,009,383 +0.07(+1.85%)
Nov 10, 2014 3.710 3.820 3.680 3.790 1,838,649 +0.08(+2.16%)
Nov 07, 2014 3.640 3.750 3.580 3.710 3,679,833 +0.10(+2.77%)
Nov 06, 2014 3.740 3.770 3.600 3.610 3,273,247 -0.10(-2.70%)
Nov 05, 2014 3.820 3.850 3.660 3.710 3,148,115 -0.10(-2.62%)
Nov 04, 2014 4.010 4.067 3.800 3.810 2,847,186 -0.18(-4.51%)
Nov 03, 2014 3.850 4.140 3.760 3.990 5,155,707 +0.12(+3.10%)
Oct 31, 2014 3.690 3.870 3.550 3.870 9,363,810 +0.26(+7.20%)
Oct 30, 2014 3.740 3.950 3.600 3.610 15,863,234 -0.92(-20.31%)
Oct 29, 2014 4.630 4.640 4.510 4.530 5,943,015 -0.07(-1.52%)
Oct 28, 2014 4.440 4.610 4.360 4.600 4,658,781 +0.19(+4.31%)
Oct 27, 2014 4.430 4.470 4.470 4.410 2,083,976 -0.06(-1.34%)
Oct 24, 2014 4.510 4.510 4.390 4.470 1,798,090 -0.02(-0.45%)
Oct 23, 2014 4.440 4.540 4.430 4.490 2,299,940 +0.05(+1.13%)
Oct 22, 2014 4.510 4.560 4.340 4.440 4,180,791 -0.08(-1.77%)
Oct 21, 2014 4.460 4.550 4.450 4.520 2,503,345 +0.09(+2.03%)
Oct 20, 2014 4.350 4.460 4.310 4.430 2,281,070 +0.08(+1.84%)
Oct 17, 2014 4.450 4.500 4.320 4.350 2,968,952 +0.00(+0.00%)
Oct 16, 2014 4.280 4.440 4.250 4.350 4,974,491 +0.05(+1.16%)
Oct 15, 2014 4.060 4.400 3.960 4.300 6,970,464 +0.20(+4.88%)
Oct 14, 2014 4.220 4.350 4.030 4.100 6,247,138 -0.08(-1.91%)
Oct 13, 2014 4.220 4.360 4.120 4.180 5,180,479 -0.06(-1.42%)
Oct 10, 2014 4.420 4.480 4.160 4.240 5,242,227 -0.21(-4.72%)
Oct 09, 2014 4.650 4.690 4.420 4.450 5,654,871 -0.16(-3.47%)
Oct 08, 2014 4.890 4.970 4.360 4.610 12,875,330 -0.14(-3.05%)
Oct 07, 2014 5.080 5.120 4.670 4.755 16,057,010 -0.38(-7.31%)
Oct 06, 2014 5.240 5.290 5.080 5.130 7,121,995 -0.12(-2.19%)
Oct 03, 2014 5.270 5.300 5.190 5.245 2,197,445 -0.01(-0.29%)
Oct 02, 2014 5.120 5.325 5.050 5.260 9,604,277 +0.18(+3.54%)
Oct 01, 2014 5.140 5.150 4.905 5.080 8,963,800 -0.09(-1.74%)
Sep 30, 2014 5.250 5.270 5.070 5.170 6,866,353 -0.06(-1.15%)
Sep 29, 2014 5.320 5.390 5.200 5.230 4,985,303 -0.14(-2.61%)
Sep 26, 2014 5.430 5.540 5.350 5.370 3,291,125 -0.08(-1.47%)
Sep 25, 2014 5.460 5.540 5.410 5.450 6,216,728 -0.02(-0.37%)
Sep 24, 2014 5.300 5.500 5.290 5.470 5,805,744 +0.16(+3.01%)
Sep 23, 2014 5.150 5.350 5.150 5.310 5,498,097 +0.12(+2.31%)
Sep 22, 2014 5.250 5.280 5.140 5.190 3,662,804 -0.10(-1.89%)
Sep 19, 2014 5.160 5.280 5.143 5.290 5,536,098 -0.03(-0.56%)
Sep 18, 2014 5.220 5.390 5.170 5.320 4,289,031 +0.10(+1.92%)
Sep 17, 2014 5.210 5.350 5.200 5.220 4,815,281 +0.02(+0.38%)
Sep 16, 2014 5.070 5.210 5.070 5.200 3,266,307 +0.08(+1.56%)
Sep 15, 2014 5.190 5.220 5.050 5.120 4,628,072 -0.11(-2.10%)
Sep 12, 2014 5.380 5.400 5.190 5.230 3,244,955 -0.15(-2.79%)
Sep 11, 2014 5.340 5.390 5.265 5.380 3,078,655 +0.00(+0.00%)
Sep 10, 2014 5.340 5.420 5.320 5.380 3,665,728 +0.05(+0.94%)
Sep 09, 2014 5.500 5.530 5.300 5.330 6,247,048 -0.15(-2.74%)
Sep 08, 2014 5.360 5.500 5.290 5.480 8,344,452 +0.31(+6.00%)
Sep 05, 2014 5.030 5.180 5.020 5.170 3,967,871 +0.15(+2.99%)
Sep 04, 2014 5.060 5.175 4.990 5.020 3,970,341 -0.01(-0.20%)
Sep 03, 2014 4.990 5.100 4.880 5.030 5,523,693 +0.04(+0.80%)
Sep 02, 2014 5.180 5.200 4.950 4.990 5,865,511 -0.17(-3.29%)
Aug 29, 2014 5.180 5.160 5.160 5.160 4,121,500 +0.01(+0.19%)
Aug 28, 2014 5.170 5.245 5.090 5.150 3,642,634 -0.08(-1.53%)
Aug 27, 2014 5.090 5.250 5.040 5.230 5,835,445 +0.16(+3.16%)
Aug 26, 2014 4.900 5.130 4.860 5.070 5,205,334 +0.17(+3.47%)
Aug 25, 2014 4.880 5.070 4.835 4.900 5,547,878 +0.03(+0.62%)
Aug 22, 2014 4.890 4.950 4.800 4.870 8,403,568 -0.02(-0.41%)
Aug 21, 2014 5.050 5.070 4.910 4.890 5,771,120 -0.20(-3.93%)
Aug 20, 2014 5.020 5.190 4.990 5.090 6,277,634 +0.06(+1.19%)
Aug 19, 2014 5.000 5.060 4.790 5.030 8,530,988 +0.05(+1.00%)
Aug 18, 2014 5.250 5.280 4.960 4.980 10,362,286 -0.21(-4.05%)
Aug 15, 2014 5.430 5.450 5.020 5.190 12,534,503 -0.17(-3.17%)
Aug 14, 2014 5.600 5.620 5.310 5.360 7,714,448 -0.24(-4.29%)
Aug 13, 2014 5.570 5.650 5.520 5.600 7,516,587 +0.08(+1.45%)
Aug 12, 2014 5.380 5.540 5.320 5.520 5,730,170 +0.16(+2.99%)
Aug 11, 2014 5.260 5.500 5.260 5.360 5,016,342 +0.07(+1.32%)
Aug 08, 2014 5.320 5.470 5.230 5.290 6,868,248 -0.02(-0.38%)
Aug 07, 2014 5.260 5.450 5.180 5.310 8,337,300 +0.17(+3.31%)
Aug 06, 2014 5.080 5.290 5.030 5.140 5,892,967 -0.04(-0.77%)
Aug 05, 2014 5.300 5.350 5.060 5.180 15,702,690 -0.24(-4.43%)
Aug 04, 2014 5.740 5.800 5.280 5.420 16,320,259 -0.30(-5.24%)
Aug 01, 2014 5.790 5.880 5.600 5.720 8,774,425 +0.11(+1.96%)
Jul 31, 2014 6.090 6.100 5.500 5.610 32,388,128 -1.29(-18.70%)
Jul 30, 2014 6.990 7.030 6.610 6.900 18,558,852 -0.02(-0.29%)
Jul 29, 2014 7.230 7.230 6.830 6.920 8,650,827 -0.25(-3.49%)
Jul 28, 2014 7.260 7.320 6.960 7.170 8,985,794 +0.00(+0.00%)
Jul 25, 2014 7.000 7.400 6.900 7.170 13,432,867 +0.17(+2.43%)
Jul 24, 2014 7.220 7.340 6.900 7.000 9,438,853 -0.22(-3.05%)
Jul 23, 2014 7.350 7.350 6.670 7.220 19,728,444 -0.12(-1.63%)
Jul 22, 2014 7.420 7.600 7.170 7.340 15,669,912 -0.13(-1.74%)
Jul 21, 2014 7.040 7.580 7.000 7.470 18,918,660 +0.68(+10.01%)
Jul 18, 2014 6.510 6.930 6.420 6.790 14,190,004 +0.27(+4.14%)
Jul 17, 2014 6.410 6.610 6.280 6.520 9,259,099 +0.00(+0.00%)
Jul 16, 2014 6.410 6.660 6.170 6.520 14,281,819 +0.03(+0.46%)
Jul 15, 2014 6.620 6.700 6.250 6.490 22,006,840 +0.11(+1.72%)
Jul 14, 2014 6.050 6.410 6.040 6.380 13,686,086 +0.38(+6.33%)
Jul 11, 2014 5.490 6.090 5.460 6.000 17,498,050 +0.63(+11.73%)
Jul 10, 2014 5.210 5.680 5.150 5.370 10,584,232 -0.09(-1.65%)
Jul 09, 2014 5.090 5.490 5.090 5.460 9,019,735 +0.36(+7.06%)
Jul 08, 2014 5.040 5.145 4.730 5.100 8,611,687 +0.03(+0.59%)
Jul 07, 2014 5.270 5.300 5.010 5.070 3,420,951 -0.21(-3.98%)
Jul 03, 2014 5.250 5.280 5.280 5.280 3,002,900 +0.12(+2.33%)
Jul 02, 2014 5.030 5.230 4.950 5.160 5,642,044 +0.23(+4.67%)
Jul 01, 2014 5.130 5.180 4.810 4.930 9,242,779 -0.07(-1.40%)
Jun 30, 2014 4.790 5.090 4.790 5.000 10,811,901 +0.33(+7.07%)
Jun 27, 2014 4.550 4.870 4.550 4.670 17,414,572 +0.22(+4.94%)
Jun 26, 2014 4.240 4.520 4.220 4.450 13,450,671 +0.40(+9.88%)
Jun 25, 2014 3.750 4.070 3.750 4.050 3,726,939 +0.27(+7.14%)
Jun 24, 2014 3.830 3.910 3.760 3.780 2,143,943 -0.07(-1.82%)
Jun 23, 2014 3.890 3.910 3.810 3.850 1,742,906 -0.07(-1.79%)
Jun 20, 2014 3.890 3.930 3.820 3.920 2,135,959 +0.02(+0.51%)
Jun 19, 2014 3.920 3.940 3.810 3.900 1,538,828 -0.03(-0.76%)
Jun 18, 2014 3.890 3.950 3.855 3.930 1,814,496 +0.07(+1.81%)
Jun 17, 2014 3.790 3.870 3.780 3.860 1,628,314 +0.07(+1.85%)
Jun 16, 2014 3.730 3.815 3.710 3.790 1,351,957 +0.04(+1.07%)
Jun 13, 2014 3.670 3.800 3.670 3.750 1,364,488 +0.07(+1.90%)
Jun 12, 2014 3.690 3.810 3.650 3.680 2,312,785 +0.05(+1.38%)
Jun 11, 2014 3.630 3.700 3.610 3.630 1,193,700 -0.03(-0.82%)
Jun 10, 2014 3.690 3.700 3.630 3.660 1,199,615 +0.01(+0.27%)
Jun 06, 2014 3.600 3.690 3.600 3.650 2,484,442 +0.00(+0.00%)
Jun 05, 2014 3.600 3.650 3.561 3.650 1,515,009 +0.05(+1.39%)
Jun 04, 2014 3.600 3.650 3.560 3.600 1,994,337 +0.00(+0.00%)
Jun 03, 2014 3.590 3.660 3.560 3.600 1,782,386 +0.00(+0.00%)
Jun 02, 2014 3.640 3.670 3.565 3.600 2,902,700 -0.03(-0.96%)
May 30, 2014 3.680 3.830 3.580 3.635 11,022,348 -0.42(-10.47%)
May 29, 2014 4.060 4.090 4.005 4.060 1,890,367 +0.03(+0.74%)
May 28, 2014 3.900 4.055 3.870 4.030 2,533,158 +0.13(+3.33%)
May 27, 2014 3.790 3.900 3.790 3.900 3,203,020 +0.12(+3.17%)
May 23, 2014 3.800 3.780 3.780 3.780 1,848,700 -0.06(-1.43%)
May 22, 2014 3.850 3.850 3.800 3.835 639,491 +0.00(+0.13%)
May 21, 2014 3.830 3.860 3.740 3.830 1,267,785 +0.03(+0.79%)
May 20, 2014 3.860 3.870 3.750 3.800 1,230,193 -0.09(-2.31%)
May 19, 2014 3.660 3.890 3.660 3.890 2,065,847 +0.18(+4.85%)
May 16, 2014 3.830 3.860 3.660 3.710 2,677,503 -0.09(-2.37%)
May 15, 2014 3.870 3.890 3.730 3.800 2,229,706 -0.11(-2.81%)
May 14, 2014 3.920 3.990 3.870 3.910 1,779,269 -0.05(-1.26%)
May 13, 2014 4.000 4.090 3.940 3.960 1,803,171 -0.01(-0.25%)
May 12, 2014 3.960 4.020 3.910 3.970 1,579,576 +0.06(+1.53%)
May 09, 2014 3.870 3.925 3.780 3.910 1,815,284 +0.04(+1.03%)
May 08, 2014 3.930 4.090 3.815 3.870 3,229,992 -0.09(-2.27%)
May 07, 2014 4.080 4.140 3.850 3.960 3,357,548 -0.14(-3.41%)
May 06, 2014 4.320 4.340 4.081 4.100 3,038,224 -0.19(-4.43%)
May 05, 2014 4.300 4.390 4.200 4.290 2,303,477 -0.03(-0.69%)
May 02, 2014 4.290 4.450 4.250 4.320 4,291,395 +0.03(+0.70%)
May 01, 2014 4.345 4.440 4.100 4.290 10,269,872 +0.29(+7.25%)
Apr 30, 2014 3.920 4.040 3.820 4.000 4,696,267 +0.10(+2.56%)
Apr 29, 2014 3.960 4.000 3.840 3.900 2,465,540 -0.01(-0.26%)
Apr 28, 2014 4.110 4.150 3.770 3.910 4,114,956 -0.16(-3.93%)
Apr 25, 2014 4.010 4.090 3.960 4.070 2,302,167 +0.02(+0.49%)
Apr 24, 2014 4.180 4.190 3.960 4.050 2,111,633 +0.02(+0.50%)
Apr 23, 2014 4.170 4.180 4.030 4.030 1,664,359 -0.17(-4.05%)
Apr 22, 2014 4.190 4.280 4.150 4.200 2,120,466 +0.03(+0.72%)
Apr 21, 2014 4.090 4.220 4.042 4.170 2,599,683 +0.07(+1.71%)
Apr 17, 2014 3.950 4.100 4.100 4.100 2,221,700 +0.12(+3.02%)
Apr 16, 2014 3.890 4.000 3.835 3.980 1,984,409 +0.12(+3.11%)
Apr 15, 2014 3.930 4.030 3.700 3.860 3,493,261 -0.02(-0.52%)
Apr 14, 2014 4.040 4.125 3.785 3.880 2,797,374 -0.14(-3.48%)
Apr 11, 2014 4.060 4.140 3.910 4.020 3,205,348 -0.11(-2.66%)
Apr 10, 2014 4.370 4.400 4.110 4.130 3,297,856 -0.27(-6.14%)
Apr 09, 2014 4.320 4.400 4.210 4.400 3,104,276 +0.14(+3.29%)
Apr 08, 2014 4.150 4.330 4.140 4.260 2,462,394 +0.15(+3.65%)
Apr 07, 2014 4.220 4.270 4.060 4.110 3,016,874 -0.07(-1.67%)
Apr 04, 2014 4.490 4.550 4.150 4.180 4,707,564 -0.27(-6.07%)
Apr 03, 2014 4.670 4.705 4.440 4.450 2,355,457 -0.21(-4.51%)
Apr 02, 2014 4.760 4.820 4.650 4.660 2,380,933 -0.09(-1.89%)
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.