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, 2016 2.810 2.850 2.800 2.820 1,194,641 +0.02(+0.89%)
Mar 30, 2016 2.850 2.890 2.780 2.795 2,179,793 -0.02(-0.53%)
Mar 29, 2016 2.690 2.860 2.620 2.810 1,995,733 +0.12(+4.46%)
Mar 28, 2016 2.930 2.930 2.620 2.690 2,944,703 -0.24(-8.19%)
Mar 24, 2016 2.860 2.930 2.930 2.930 2,169,500 +0.07(+2.45%)
Mar 23, 2016 3.040 3.060 2.820 2.860 4,271,375 -0.22(-7.14%)
Mar 22, 2016 3.050 3.090 3.010 3.080 1,593,906 +0.01(+0.33%)
Mar 21, 2016 3.150 3.189 3.020 3.070 3,407,961 -0.09(-2.85%)
Mar 18, 2016 3.200 3.270 3.150 3.160 3,757,589 +0.02(+0.64%)
Mar 17, 2016 3.110 3.170 3.030 3.140 2,198,634 +0.01(+0.32%)
Mar 16, 2016 3.050 3.150 3.050 3.130 2,056,777 +0.08(+2.62%)
Mar 15, 2016 3.170 3.210 3.000 3.050 2,683,931 -0.17(-5.28%)
Mar 14, 2016 3.230 3.280 3.130 3.220 3,398,483 -0.02(-0.62%)
Mar 11, 2016 3.120 3.300 3.110 3.240 4,908,217 +0.16(+5.19%)
Mar 10, 2016 3.100 3.123 2.940 3.080 2,168,287 -0.02(-0.81%)
Mar 09, 2016 3.010 3.170 2.980 3.105 1,955,499 +0.10(+3.50%)
Mar 08, 2016 3.140 3.180 3.000 3.000 3,356,386 -0.19(-5.96%)
Mar 07, 2016 3.240 3.310 3.120 3.190 2,758,881 +0.01(+0.31%)
Mar 04, 2016 3.170 3.280 3.130 3.180 6,543,446 +0.03(+0.95%)
Mar 03, 2016 3.370 3.400 3.115 3.150 4,346,463 -0.24(-7.08%)
Mar 02, 2016 3.380 3.460 3.360 3.390 2,362,438 +0.07(+2.11%)
Mar 01, 2016 3.750 3.750 3.280 3.320 6,480,359 -0.39(-10.51%)
Feb 29, 2016 3.730 3.820 3.630 3.710 4,155,168 -0.13(-3.39%)
Feb 26, 2016 3.980 4.000 3.830 3.840 3,613,186 -0.08(-2.04%)
Feb 25, 2016 3.670 3.950 3.665 3.920 4,522,771 +0.23(+6.23%)
Feb 24, 2016 3.630 3.710 3.560 3.690 5,459,346 -0.02(-0.54%)
Feb 23, 2016 3.720 3.850 3.680 3.710 4,496,678 -0.07(-1.85%)
Feb 22, 2016 3.880 3.950 3.650 3.780 5,078,531 -0.12(-3.08%)
Feb 19, 2016 3.810 3.910 3.670 3.900 7,517,003 +0.16(+4.28%)
Feb 18, 2016 3.830 3.890 3.700 3.740 6,966,585 +0.16(+4.47%)
Feb 17, 2016 3.420 3.590 3.380 3.580 7,393,918 +0.20(+5.92%)
Feb 16, 2016 3.200 3.390 3.180 3.380 2,832,572 +0.22(+6.96%)
Feb 12, 2016 3.310 3.160 3.160 3.160 4,313,800 -0.11(-3.36%)
Feb 11, 2016 3.090 3.280 3.050 3.270 5,521,636 +0.25(+8.10%)
Feb 10, 2016 2.920 3.100 2.900 3.025 5,691,789 +0.13(+4.67%)
Feb 09, 2016 2.660 2.950 2.640 2.890 6,351,302 +0.19(+7.04%)
Feb 08, 2016 2.670 2.760 2.630 2.700 3,146,105 -0.04(-1.46%)
Feb 05, 2016 2.730 2.820 2.630 2.740 6,741,183 +0.07(+2.62%)
Feb 04, 2016 2.480 2.670 2.430 2.670 14,135,978 +0.66(+32.84%)
Feb 03, 2016 2.140 2.168 1.980 2.010 4,122,591 -0.06(-2.90%)
Feb 02, 2016 2.150 2.190 2.070 2.070 1,594,349 -0.13(-5.91%)
Feb 01, 2016 2.200 2.240 2.120 2.200 1,696,484 -0.01(-0.45%)
Jan 29, 2016 2.200 2.290 2.200 2.210 1,731,542 +0.01(+0.45%)
Jan 28, 2016 2.330 2.330 2.160 2.200 1,877,284 -0.08(-3.51%)
Jan 27, 2016 2.300 2.360 2.240 2.280 2,020,319 -0.02(-0.87%)
Jan 26, 2016 2.300 2.360 2.220 2.300 1,563,079 +0.00(+0.00%)
Jan 25, 2016 2.390 2.400 2.270 2.300 2,193,131 -0.08(-3.36%)
Jan 22, 2016 2.270 2.430 2.270 2.380 3,814,523 +0.17(+7.69%)
Jan 21, 2016 2.210 2.255 2.120 2.210 2,055,901 -0.01(-0.45%)
Jan 20, 2016 2.200 2.246 2.125 2.220 3,288,200 -0.05(-2.20%)
Jan 19, 2016 2.250 2.300 2.208 2.270 2,933,962 +0.09(+4.13%)
Jan 15, 2016 2.120 2.180 2.180 2.180 1,769,700 -0.01(-0.46%)
Jan 14, 2016 2.140 2.220 2.100 2.190 1,939,720 +0.07(+3.30%)
Jan 13, 2016 2.260 2.340 2.100 2.120 2,728,304 -0.11(-4.93%)
Jan 12, 2016 2.510 2.550 2.230 2.230 2,782,420 -0.23(-9.35%)
Jan 11, 2016 2.560 2.600 2.430 2.460 2,303,735 +0.05(+2.07%)
Jan 08, 2016 2.240 2.430 2.210 2.410 3,141,079 +0.22(+10.05%)
Jan 07, 2016 2.290 2.300 2.180 2.190 2,680,703 -0.15(-6.41%)
Jan 06, 2016 2.340 2.380 2.300 2.340 1,507,572 -0.05(-2.09%)
Jan 05, 2016 2.420 2.460 2.350 2.390 1,569,530 -0.03(-1.24%)
Jan 04, 2016 2.380 2.440 2.310 2.420 2,577,944 -0.01(-0.41%)
Dec 31, 2015 2.500 2.430 2.430 2.430 1,797,400 -0.06(-2.41%)
Dec 30, 2015 2.480 2.530 2.470 2.490 3,025,844 -0.01(-0.40%)
Dec 29, 2015 2.510 2.540 2.500 2.500 1,293,750 -0.01(-0.40%)
Dec 28, 2015 2.450 2.560 2.450 2.510 2,150,080 +0.01(+0.40%)
Dec 24, 2015 2.530 2.500 2.500 2.500 1,417,800 -0.01(-0.40%)
Dec 23, 2015 2.280 2.510 2.260 2.510 4,697,163 +0.28(+12.56%)
Dec 22, 2015 2.380 2.470 2.200 2.230 8,002,157 -0.15(-6.30%)
Dec 21, 2015 2.940 2.940 2.300 2.380 9,445,069 -0.57(-19.32%)
Dec 18, 2015 2.960 3.010 2.930 2.950 2,065,438 -0.03(-1.01%)
Dec 17, 2015 3.200 3.240 2.970 2.980 2,936,450 -0.16(-5.10%)
Dec 16, 2015 3.100 3.150 3.010 3.140 3,139,590 +0.14(+4.67%)
Dec 15, 2015 2.920 3.010 2.875 3.000 2,364,625 +0.13(+4.53%)
Dec 14, 2015 2.770 2.870 2.725 2.870 1,672,461 +0.08(+2.87%)
Dec 11, 2015 2.860 2.990 2.770 2.790 1,805,944 -0.14(-4.78%)
Dec 10, 2015 2.960 2.990 2.910 2.930 1,319,929 +0.01(+0.34%)
Dec 09, 2015 3.000 3.060 2.910 2.920 2,211,179 -0.08(-2.67%)
Dec 08, 2015 2.970 3.055 2.940 3.000 2,334,596 -0.03(-0.99%)
Dec 07, 2015 3.050 3.075 2.990 3.030 2,510,246 +0.03(+1.00%)
Dec 04, 2015 3.060 3.100 2.970 3.000 2,853,733 -0.08(-2.60%)
Dec 03, 2015 3.160 3.225 3.060 3.080 2,034,696 -0.06(-1.91%)
Dec 02, 2015 3.210 3.220 3.120 3.140 1,911,875 -0.07(-2.18%)
Dec 01, 2015 3.400 3.410 3.180 3.210 3,200,399 -0.17(-5.03%)
Nov 30, 2015 3.430 3.450 3.340 3.380 1,334,125 -0.05(-1.46%)
Nov 27, 2015 3.390 3.430 3.360 3.430 551,217 +0.04(+1.18%)
Nov 25, 2015 3.300 3.390 3.390 3.390 766,000 +0.08(+2.42%)
Nov 24, 2015 3.310 3.350 3.280 3.310 1,278,349 +0.00(+0.00%)
Nov 23, 2015 3.290 3.360 3.220 3.310 1,222,169 +0.02(+0.61%)
Nov 20, 2015 3.270 3.330 3.230 3.290 1,154,234 +0.04(+1.23%)
Nov 19, 2015 3.350 3.400 3.230 3.250 1,143,455 -0.09(-2.69%)
Nov 18, 2015 3.200 3.350 3.170 3.340 1,767,053 +0.15(+4.70%)
Nov 17, 2015 3.180 3.220 3.130 3.190 1,437,373 +0.00(+0.00%)
Nov 16, 2015 3.140 3.190 3.050 3.190 2,271,358 +0.04(+1.27%)
Nov 13, 2015 3.240 3.250 3.150 3.150 2,198,739 +0.00(+0.00%)
Nov 12, 2015 3.130 3.210 3.125 3.150 2,431,216 -0.02(-0.63%)
Nov 11, 2015 3.190 3.200 3.130 3.170 2,371,726 +0.00(+0.00%)
Nov 10, 2015 3.150 3.280 3.150 3.170 4,055,988 +0.04(+1.44%)
Nov 09, 2015 3.120 3.160 3.090 3.125 3,701,217 -0.10(-2.95%)
Nov 06, 2015 3.040 3.300 3.010 3.220 14,265,714 -0.44(-12.02%)
Nov 05, 2015 3.710 3.800 3.610 3.660 5,439,405 -0.06(-1.61%)
Nov 04, 2015 3.880 3.895 3.650 3.720 4,429,651 -0.12(-3.12%)
Nov 03, 2015 3.900 3.930 3.760 3.840 4,602,504 +0.16(+4.35%)
Nov 02, 2015 4.100 4.136 3.660 3.680 7,304,805 -0.44(-10.68%)
Oct 30, 2015 4.200 4.240 4.110 4.120 1,247,859 -0.07(-1.67%)
Oct 29, 2015 4.420 4.450 4.160 4.190 2,211,053 -0.24(-5.42%)
Oct 28, 2015 4.170 4.450 4.160 4.430 3,227,747 +0.28(+6.75%)
Oct 27, 2015 4.170 4.270 4.140 4.150 2,687,562 -0.08(-1.89%)
Oct 26, 2015 4.100 4.300 4.100 4.230 3,393,421 +0.11(+2.67%)
Oct 23, 2015 4.100 4.170 4.055 4.120 1,403,487 +0.07(+1.73%)
Oct 22, 2015 4.120 4.235 4.040 4.050 2,957,689 -0.04(-0.98%)
Oct 21, 2015 4.170 4.200 4.050 4.090 1,503,875 -0.07(-1.68%)
Oct 20, 2015 4.220 4.270 4.150 4.160 969,109 -0.07(-1.65%)
Oct 19, 2015 4.260 4.350 4.180 4.230 1,862,567 -0.05(-1.17%)
Oct 16, 2015 4.250 4.350 4.215 4.280 2,063,391 +0.05(+1.18%)
Oct 15, 2015 4.170 4.250 4.152 4.230 1,706,116 +0.09(+2.17%)
Oct 14, 2015 4.110 4.190 4.080 4.140 1,521,406 +0.05(+1.22%)
Oct 13, 2015 4.100 4.230 4.080 4.090 1,170,611 -0.01(-0.24%)
Oct 12, 2015 4.140 4.180 4.045 4.100 773,629 -0.04(-0.97%)
Oct 09, 2015 4.050 4.170 4.010 4.140 2,415,640 +0.10(+2.48%)
Oct 08, 2015 4.100 4.170 4.015 4.040 3,235,187 -0.06(-1.46%)
Oct 07, 2015 4.160 4.191 4.010 4.100 2,203,578 -0.01(-0.12%)
Oct 06, 2015 4.330 4.380 4.080 4.105 2,892,072 -0.25(-5.85%)
Oct 05, 2015 4.220 4.390 4.190 4.360 2,334,595 +0.19(+4.56%)
Oct 02, 2015 4.110 4.230 4.040 4.170 3,298,259 +0.02(+0.48%)
Oct 01, 2015 4.410 4.470 4.090 4.150 3,631,629 -0.22(-5.03%)
Sep 30, 2015 4.310 4.380 4.240 4.370 1,458,653 +0.15(+3.43%)
Sep 29, 2015 4.310 4.400 4.200 4.225 1,582,149 -0.06(-1.29%)
Sep 28, 2015 4.630 4.650 4.270 4.280 2,132,509 -0.37(-7.96%)
Sep 25, 2015 4.910 4.960 4.600 4.650 2,498,886 -0.23(-4.71%)
Sep 24, 2015 4.810 4.930 4.710 4.880 1,079,726 +0.04(+0.93%)
Sep 23, 2015 4.810 4.900 4.750 4.835 1,043,229 +0.05(+1.15%)
Sep 22, 2015 4.780 4.840 4.670 4.780 1,119,533 -0.07(-1.44%)
Sep 21, 2015 4.840 4.930 4.750 4.850 1,715,350 +0.11(+2.32%)
Sep 18, 2015 4.660 4.860 4.660 4.740 2,597,744 +0.01(+0.21%)
Sep 17, 2015 4.750 4.790 4.605 4.730 1,938,051 +0.01(+0.21%)
Sep 16, 2015 4.660 4.780 4.630 4.720 1,365,210 +0.07(+1.51%)
Sep 15, 2015 4.590 4.650 4.490 4.650 855,088 +0.10(+2.20%)
Sep 14, 2015 4.600 4.630 4.500 4.550 720,849 -0.05(-1.09%)
Sep 11, 2015 4.520 4.610 4.460 4.600 1,084,158 +0.03(+0.66%)
Sep 10, 2015 4.520 4.650 4.460 4.570 985,345 +0.09(+2.01%)
Sep 09, 2015 4.690 4.730 4.465 4.480 1,748,934 -0.16(-3.45%)
Sep 08, 2015 4.510 4.660 4.500 4.640 1,691,075 +0.20(+4.50%)
Sep 04, 2015 4.370 4.440 4.440 4.440 1,022,900 -0.02(-0.45%)
Sep 03, 2015 4.430 4.550 4.360 4.460 2,067,100 +0.08(+1.83%)
Sep 02, 2015 4.310 4.380 4.180 4.380 1,731,492 +0.10(+2.34%)
Sep 01, 2015 4.480 4.514 4.260 4.280 2,129,728 -0.31(-6.75%)
Aug 31, 2015 4.480 4.615 4.400 4.590 1,898,880 +0.06(+1.32%)
Aug 28, 2015 4.380 4.560 4.310 4.530 1,321,788 +0.12(+2.72%)
Aug 27, 2015 4.270 4.410 4.200 4.410 2,996,474 +0.21(+5.00%)
Aug 26, 2015 4.260 4.260 4.060 4.200 2,068,224 +0.01(+0.24%)
Aug 25, 2015 4.290 4.310 4.170 4.190 2,340,361 +0.12(+2.95%)
Aug 24, 2015 3.950 4.270 3.920 4.070 4,148,424 -0.30(-6.86%)
Aug 21, 2015 4.480 4.540 4.300 4.370 3,594,392 -0.17(-3.74%)
Aug 20, 2015 4.680 4.710 4.500 4.540 3,775,319 -0.17(-3.61%)
Aug 19, 2015 4.680 4.810 4.630 4.710 2,930,485 +0.01(+0.21%)
Aug 18, 2015 4.780 4.820 4.670 4.700 2,920,843 -0.12(-2.49%)
Aug 17, 2015 4.620 4.820 4.570 4.820 2,004,986 +0.17(+3.66%)
Aug 14, 2015 4.610 4.790 4.570 4.650 2,095,926 -0.01(-0.21%)
Aug 13, 2015 4.800 4.870 4.600 4.660 2,897,761 -0.11(-2.31%)
Aug 12, 2015 4.490 4.795 4.370 4.770 3,874,111 +0.22(+4.84%)
Aug 11, 2015 4.640 4.720 4.485 4.550 2,032,680 -0.14(-2.99%)
Aug 10, 2015 4.470 4.695 4.465 4.690 2,265,996 +0.23(+5.16%)
Aug 07, 2015 4.610 4.640 4.420 4.460 3,265,084 -0.20(-4.29%)
Aug 06, 2015 4.560 4.720 4.550 4.660 4,106,177 +0.16(+3.56%)
Aug 05, 2015 5.150 5.200 4.500 4.500 12,527,610 -1.17(-20.63%)
Aug 04, 2015 5.790 5.877 5.620 5.670 3,668,681 -0.11(-1.90%)
Aug 03, 2015 5.850 5.870 5.750 5.780 2,365,301 -0.08(-1.45%)
Jul 31, 2015 5.920 5.945 5.830 5.865 1,789,150 -0.05(-0.85%)
Jul 30, 2015 5.950 5.985 5.780 5.915 1,354,689 -0.04(-0.76%)
Jul 29, 2015 6.060 6.130 5.930 5.960 1,517,328 -0.14(-2.30%)
Jul 28, 2015 5.860 6.120 5.850 6.100 2,252,718 +0.25(+4.27%)
Jul 27, 2015 6.040 6.050 5.800 5.850 2,173,468 -0.25(-4.10%)
Jul 24, 2015 6.120 6.220 6.090 6.100 2,110,558 -0.04(-0.65%)
Jul 23, 2015 6.140 6.250 6.120 6.140 1,484,384 +0.01(+0.16%)
Jul 22, 2015 6.290 6.290 6.050 6.130 2,352,441 -0.17(-2.70%)
Jul 21, 2015 6.360 6.380 6.240 6.300 1,188,688 -0.09(-1.41%)
Jul 20, 2015 6.460 6.480 6.365 6.390 1,522,071 -0.08(-1.24%)
Jul 17, 2015 6.420 6.490 6.350 6.470 1,810,703 +0.05(+0.78%)
Jul 16, 2015 6.150 6.450 6.115 6.420 1,779,383 +0.33(+5.42%)
Jul 15, 2015 6.310 6.310 6.080 6.090 1,490,539 -0.18(-2.87%)
Jul 14, 2015 6.160 6.300 6.160 6.270 830,951 +0.09(+1.46%)
Jul 13, 2015 6.080 6.230 6.070 6.180 1,637,554 +0.14(+2.40%)
Jul 10, 2015 6.120 6.170 6.020 6.035 1,480,848 -0.04(-0.58%)
Jul 09, 2015 6.010 6.100 5.990 6.070 1,812,524 +0.12(+2.02%)
Jul 08, 2015 5.870 5.960 5.820 5.950 2,371,968 -0.03(-0.50%)
Jul 07, 2015 6.000 6.000 5.670 5.980 4,420,860 -0.03(-0.50%)
Jul 06, 2015 6.070 6.130 5.930 6.010 2,204,538 -0.12(-1.96%)
Jul 02, 2015 6.230 6.130 6.130 6.130 1,085,900 -0.07(-1.13%)
Jul 01, 2015 6.250 6.360 6.110 6.200 2,115,148 -0.01(-0.16%)
Jun 30, 2015 6.170 6.270 6.150 6.210 2,462,961 +0.12(+1.97%)
Jun 29, 2015 6.250 6.250 6.000 6.090 4,514,213 -0.29(-4.55%)
Jun 26, 2015 6.500 6.530 6.360 6.380 5,921,040 -0.13(-2.00%)
Jun 25, 2015 6.530 6.585 6.490 6.510 1,863,269 -0.01(-0.15%)
Jun 24, 2015 6.620 6.690 6.500 6.520 1,834,701 -0.11(-1.66%)
Jun 23, 2015 6.520 6.660 6.480 6.630 2,192,736 +0.12(+1.84%)
Jun 22, 2015 6.530 6.590 6.460 6.510 1,450,883 +0.03(+0.46%)
Jun 19, 2015 6.570 6.590 6.460 6.480 1,783,293 -0.11(-1.67%)
Jun 18, 2015 6.720 6.740 6.590 6.590 1,236,783 -0.12(-1.79%)
Jun 17, 2015 6.530 6.750 6.490 6.710 4,424,185 +0.22(+3.47%)
Jun 16, 2015 6.510 6.560 6.420 6.485 1,748,672 -0.01(-0.23%)
Jun 15, 2015 6.490 6.580 6.440 6.500 1,678,952 +0.00(+0.00%)
Jun 12, 2015 6.550 6.550 6.470 6.500 1,030,132 -0.05(-0.76%)
Jun 11, 2015 6.580 6.620 6.510 6.550 1,132,278 +0.01(+0.15%)
Jun 10, 2015 6.560 6.660 6.470 6.540 1,574,560 +0.01(+0.15%)
Jun 09, 2015 6.570 6.610 6.500 6.530 1,034,151 -0.03(-0.46%)
Jun 08, 2015 6.700 6.715 6.560 6.560 1,708,874 -0.15(-2.24%)
Jun 05, 2015 6.660 6.740 6.610 6.710 2,527,626 +0.04(+0.60%)
Jun 04, 2015 6.640 6.770 6.610 6.670 1,644,572 -0.01(-0.15%)
Jun 03, 2015 6.560 6.740 6.550 6.680 2,502,318 +0.15(+2.30%)
Jun 02, 2015 6.370 6.620 6.360 6.530 2,758,998 +0.12(+1.87%)
Jun 01, 2015 6.490 6.550 6.380 6.410 3,047,087 -0.07(-1.08%)
May 29, 2015 6.400 6.540 6.330 6.480 3,159,864 +0.03(+0.47%)
May 28, 2015 6.410 6.465 6.380 6.450 1,203,600 -0.01(-0.15%)
May 27, 2015 6.480 6.480 6.394 6.460 1,443,089 +0.01(+0.16%)
May 26, 2015 6.510 6.540 6.370 6.450 2,298,258 -0.10(-1.53%)
May 22, 2015 6.440 6.550 6.550 6.550 2,605,800 +0.11(+1.71%)
May 21, 2015 6.530 6.600 6.420 6.440 1,864,480 -0.08(-1.23%)
May 20, 2015 6.650 6.650 6.475 6.520 2,326,539 -0.11(-1.58%)
May 19, 2015 6.660 6.730 6.610 6.625 3,533,740 +0.04(+0.53%)
May 18, 2015 6.700 6.780 6.570 6.590 3,148,702 -0.11(-1.64%)
May 15, 2015 6.580 6.800 6.480 6.700 5,722,628 +0.23(+3.55%)
May 14, 2015 6.580 6.610 6.425 6.470 2,981,212 -0.08(-1.22%)
May 13, 2015 6.580 6.640 6.360 6.550 3,730,630 -0.04(-0.61%)
May 12, 2015 6.710 6.760 6.540 6.590 3,826,290 -0.13(-1.93%)
May 11, 2015 6.690 6.820 6.540 6.720 5,493,558 +0.07(+1.05%)
May 08, 2015 6.750 6.800 6.565 6.650 4,028,083 -0.05(-0.75%)
May 07, 2015 6.580 6.800 6.510 6.700 2,949,708 +0.11(+1.59%)
May 06, 2015 6.690 6.700 6.460 6.595 3,774,091 -0.10(-1.49%)
May 05, 2015 6.970 7.030 6.593 6.695 9,746,539 -0.29(-4.22%)
May 04, 2015 6.880 7.000 6.750 6.990 11,266,566 +0.09(+1.30%)
May 01, 2015 6.800 7.000 6.675 6.900 14,659,227 +0.14(+2.07%)
Apr 30, 2015 6.805 6.840 6.320 6.760 40,185,892 +1.36(+25.19%)
Apr 29, 2015 5.110 5.450 5.040 5.400 10,562,805 +0.29(+5.68%)
Apr 28, 2015 5.500 5.600 5.080 5.110 6,855,821 -0.31(-5.72%)
Apr 27, 2015 5.440 5.530 5.340 5.420 3,099,117 -0.03(-0.55%)
Apr 24, 2015 5.370 5.510 5.350 5.450 3,250,489 +0.09(+1.68%)
Apr 23, 2015 5.500 5.540 5.215 5.360 4,361,095 -0.19(-3.42%)
Apr 22, 2015 5.120 5.650 5.105 5.550 6,033,248 +0.44(+8.61%)
Apr 21, 2015 5.080 5.150 5.020 5.110 1,480,957 +0.04(+0.79%)
Apr 20, 2015 5.150 5.150 5.050 5.070 1,725,262 -0.05(-0.98%)
Apr 17, 2015 5.130 5.150 5.000 5.120 2,641,488 -0.03(-0.58%)
Apr 16, 2015 5.260 5.270 5.150 5.150 1,276,626 -0.11(-2.09%)
Apr 15, 2015 5.260 5.330 5.210 5.260 1,531,518 +0.05(+0.96%)
Apr 14, 2015 5.080 5.274 5.030 5.210 2,554,486 +0.13(+2.56%)
Apr 13, 2015 5.080 5.110 5.060 5.080 925,905 +0.00(+0.00%)
Apr 10, 2015 5.090 5.110 5.050 5.080 718,938 +0.00(+0.00%)
Apr 09, 2015 5.130 5.130 5.010 5.080 1,478,286 -0.04(-0.78%)
Apr 08, 2015 5.000 5.120 4.980 5.120 2,384,504 +0.15(+2.91%)
Apr 07, 2015 4.960 5.070 4.960 4.975 1,187,759 +0.02(+0.51%)
Apr 06, 2015 5.070 5.070 4.950 4.950 1,204,018 -0.12(-2.37%)
Apr 02, 2015 5.050 5.070 5.070 5.070 1,531,400 +0.05(+1.00%)
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.