Skip to main content

Gopro Inc Cl A (NQ: GPRO )

2.270 +0.040 (+1.79%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.620 5.680 5.530 5.540 1,679,150 -0.08(-1.42%)
May 30, 2018 5.610 5.630 5.490 5.620 2,046,146 +0.02(+0.36%)
May 29, 2018 5.520 5.670 5.500 5.600 2,312,861 +0.05(+0.90%)
May 25, 2018 5.550 5.550 5.550 0 +0.01(+0.18%)
May 24, 2018 5.450 5.550 5.410 5.540 1,580,345 +0.07(+1.28%)
May 23, 2018 5.360 5.495 5.310 5.470 2,044,092 +0.12(+2.24%)
May 22, 2018 5.480 5.515 5.310 5.350 2,380,617 -0.11(-2.01%)
May 21, 2018 5.510 5.600 5.421 5.460 1,804,082 +0.04(+0.74%)
May 18, 2018 6.000 6.020 5.390 5.420 4,985,344 -0.57(-9.52%)
May 17, 2018 5.850 6.020 5.790 5.990 3,459,028 +0.13(+2.22%)
May 16, 2018 5.740 5.900 5.650 5.860 2,079,819 +0.12(+2.09%)
May 15, 2018 5.620 5.780 5.560 5.740 2,656,197 +0.09(+1.59%)
May 14, 2018 5.750 5.810 5.600 5.650 2,657,536 -0.09(-1.57%)
May 11, 2018 5.540 5.760 5.460 5.740 2,784,223 +0.18(+3.24%)
May 10, 2018 5.720 5.910 5.530 5.560 4,620,647 -0.14(-2.46%)
May 09, 2018 5.680 5.920 5.680 5.700 3,957,140 +0.02(+0.35%)
May 08, 2018 5.440 5.940 5.400 5.680 6,966,293 +0.25(+4.60%)
May 07, 2018 5.470 5.520 5.250 5.430 4,870,641 -0.02(-0.37%)
May 04, 2018 4.930 5.540 4.890 5.450 12,720,769 +0.49(+9.88%)
May 03, 2018 4.980 5.070 4.845 4.960 4,966,170 -0.01(-0.20%)
May 02, 2018 4.900 5.080 4.870 4.970 2,497,199 +0.06(+1.22%)
May 01, 2018 5.020 5.070 4.810 4.910 4,112,346 -0.15(-2.96%)
Apr 30, 2018 4.910 5.090 4.850 5.060 2,674,707 +0.18(+3.69%)
Apr 27, 2018 4.950 4.980 4.870 4.880 1,457,385 -0.06(-1.21%)
Apr 26, 2018 4.850 4.960 4.800 4.940 1,674,810 +0.08(+1.65%)
Apr 25, 2018 4.910 5.040 4.810 4.860 2,739,790 -0.07(-1.42%)
Apr 24, 2018 4.820 4.950 4.750 4.930 2,616,229 +0.12(+2.49%)
Apr 23, 2018 5.070 5.100 4.750 4.810 4,441,283 -0.26(-5.13%)
Apr 20, 2018 5.100 5.210 5.025 5.070 2,730,672 -0.06(-1.17%)
Apr 19, 2018 5.040 5.150 5.020 5.130 2,601,240 +0.07(+1.38%)
Apr 18, 2018 5.080 5.190 4.970 5.060 4,547,472 +0.02(+0.40%)
Apr 17, 2018 5.600 5.617 5.030 5.040 7,982,416 -0.54(-9.68%)
Apr 16, 2018 5.300 5.720 5.210 5.580 6,618,736 +0.32(+6.08%)
Apr 13, 2018 5.420 5.500 5.230 5.260 5,523,705 +0.04(+0.77%)
Apr 12, 2018 4.890 5.300 4.880 5.220 8,260,775 +0.35(+7.19%)
Apr 11, 2018 4.710 4.940 4.710 4.870 1,875,148 +0.11(+2.31%)
Apr 10, 2018 4.760 4.850 4.720 4.760 1,970,379 +0.05(+1.06%)
Apr 09, 2018 4.880 4.910 4.660 4.710 2,631,853 -0.17(-3.48%)
Apr 06, 2018 4.890 5.050 4.840 4.880 1,829,237 -0.03(-0.61%)
Apr 05, 2018 4.800 4.940 4.730 4.910 1,420,933 +0.13(+2.72%)
Apr 04, 2018 4.480 4.830 4.420 4.780 3,319,476 +0.24(+5.29%)
Apr 03, 2018 4.530 4.660 4.465 4.540 3,289,620 +0.01(+0.22%)
Apr 02, 2018 4.720 4.780 4.450 4.530 4,034,430 -0.26(-5.43%)
Mar 29, 2018 4.790 4.790 4.790 0 -0.05(-1.03%)
Mar 28, 2018 4.930 4.980 4.760 4.840 2,442,347 -0.07(-1.43%)
Mar 27, 2018 4.760 5.090 4.750 4.910 5,112,497 +0.18(+3.81%)
Mar 26, 2018 4.670 4.770 4.560 4.730 3,615,675 +0.15(+3.28%)
Mar 23, 2018 4.740 4.780 4.560 4.580 3,885,955 -0.20(-4.18%)
Mar 22, 2018 4.880 4.917 4.755 4.780 3,189,936 -0.14(-2.85%)
Mar 21, 2018 4.980 5.060 4.870 4.920 2,778,682 -0.08(-1.60%)
Mar 20, 2018 5.360 5.370 4.920 5.000 5,033,221 -0.33(-6.19%)
Mar 19, 2018 5.540 5.550 5.320 5.330 2,811,782 -0.21(-3.79%)
Mar 16, 2018 5.600 5.630 5.530 5.540 2,189,206 -0.08(-1.42%)
Mar 15, 2018 5.600 5.690 5.590 5.620 1,527,338 +0.01(+0.18%)
Mar 14, 2018 5.670 5.670 5.593 5.610 1,148,236 -0.02(-0.36%)
Mar 13, 2018 5.630 5.720 5.600 5.630 1,665,976 +0.00(+0.00%)
Mar 12, 2018 5.510 5.640 5.505 5.630 2,442,867 +0.12(+2.18%)
Mar 09, 2018 5.670 5.680 5.420 5.510 3,245,076 -0.23(-4.01%)
Mar 08, 2018 5.810 5.845 5.710 5.740 1,309,385 -0.05(-0.86%)
Mar 07, 2018 5.690 5.790 1,858,095 -0.04(-0.69%)
Mar 06, 2018 5.720 5.880 5.720 5.830 2,386,043 +0.10(+1.75%)
Mar 05, 2018 5.510 5.750 5.487 5.730 2,947,356 +0.17(+3.06%)
Mar 02, 2018 5.350 5.610 5.350 5.560 3,000,031 +0.14(+2.58%)
Mar 01, 2018 5.360 5.480 5.320 5.420 2,775,136 +0.04(+0.74%)
Feb 28, 2018 5.450 5.500 5.360 5.380 1,780,225 -0.08(-1.47%)
Feb 27, 2018 5.630 5.710 5.370 5.460 3,716,825 -0.19(-3.36%)
Feb 26, 2018 5.600 5.730 5.590 5.650 2,018,759 +0.06(+1.07%)
Feb 23, 2018 5.460 5.600 5.460 5.590 1,556,769 +0.13(+2.38%)
Feb 22, 2018 5.390 5.460 1,975,766 -0.09(-1.62%)
Feb 21, 2018 5.590 5.650 5.540 5.550 1,687,962 -0.02(-0.36%)
Feb 20, 2018 5.450 5.620 5.450 5.570 2,766,786 +0.08(+1.46%)
Feb 16, 2018 5.490 5.490 5.490 0 -0.13(-2.31%)
Feb 15, 2018 5.710 5.770 5.580 5.620 1,876,610 -0.05(-0.88%)
Feb 14, 2018 5.770 5.270 5.670 4,998,530 +0.38(+7.18%)
Feb 13, 2018 5.200 5.420 5.200 5.290 2,393,356 +0.03(+0.57%)
Feb 12, 2018 5.500 5.500 5.220 5.260 4,096,766 -0.20(-3.66%)
Feb 09, 2018 5.610 5.650 5.250 5.460 4,253,512 -0.12(-2.15%)
Feb 08, 2018 5.600 5.730 5.550 5.580 3,021,552 -0.03(-0.53%)
Feb 07, 2018 5.620 5.670 5.560 5.610 3,602,261 -0.02(-0.36%)
Feb 06, 2018 5.400 5.700 5.400 5.630 4,564,432 +0.05(+0.99%)
Feb 05, 2018 5.560 5.650 5.380 5.575 5,338,114 +0.03(+0.45%)
Feb 02, 2018 5.270 5.750 5.130 5.550 8,651,891 +0.05(+0.91%)
Feb 01, 2018 5.430 5.530 5.360 5.500 3,584,782 +0.03(+0.55%)
Jan 31, 2018 5.560 5.630 5.380 5.470 2,986,204 +0.00(+0.00%)
Jan 30, 2018 5.240 5.570 5.240 5.470 5,353,207 +0.15(+2.82%)
Jan 29, 2018 5.610 5.620 5.290 5.320 8,697,228 -0.33(-5.84%)
Jan 26, 2018 5.960 5.986 5.610 5.650 7,870,412 -0.31(-5.20%)
Jan 25, 2018 6.150 6.150 5.940 5.960 4,374,551 -0.14(-2.30%)
Jan 24, 2018 6.070 6.220 5.930 6.100 4,440,379 -0.02(-0.33%)
Jan 23, 2018 5.890 6.170 5.850 6.120 6,587,489 -0.18(-2.86%)
Jan 22, 2018 6.220 6.300 6.200 6.300 1,901,351 +0.01(+0.16%)
Jan 19, 2018 6.240 6.330 6.230 6.290 3,000,380 +0.02(+0.32%)
Jan 18, 2018 6.250 6.390 6.195 6.270 2,618,256 -0.07(-1.10%)
Jan 17, 2018 6.400 6.605 6.260 6.340 5,565,663 -0.02(-0.31%)
Jan 16, 2018 6.210 6.460 6.160 6.360 7,053,371 +0.13(+2.09%)
Jan 12, 2018 6.230 6.230 6.230 0 +0.08(+1.30%)
Jan 11, 2018 6.000 6.240 5.960 6.150 5,253,278 +0.10(+1.65%)
Jan 10, 2018 6.050 7,484,882 -0.12(-1.94%)
Jan 09, 2018 6.250 6.340 6.072 6.170 15,708,663 -0.39(-5.95%)
Jan 08, 2018 6.690 7.180 5.040 6.560 59,736,216 -0.96(-12.77%)
Jan 05, 2018 7.650 7.800 7.475 7.520 3,715,812 -0.05(-0.66%)
Jan 04, 2018 7.570 7.635 7.450 7.570 3,329,128 +0.08(+1.07%)
Jan 03, 2018 7.500 7.700 7.440 7.490 4,965,410 +0.05(+0.67%)
Jan 02, 2018 7.630 7.649 7.390 7.440 5,481,739 -0.13(-1.72%)
Dec 29, 2017 7.570 7.570 7.570 0 -0.12(-1.56%)
Dec 28, 2017 7.670 7.750 7.660 7.690 2,128,351 +0.02(+0.26%)
Dec 27, 2017 7.830 7.850 7.650 7.670 3,761,655 -0.18(-2.29%)
Dec 26, 2017 7.920 8.000 7.850 7.850 2,512,879 -0.10(-1.26%)
Dec 22, 2017 8.210 8.220 7.850 7.950 3,367,483 -0.13(-1.61%)
Dec 21, 2017 8.020 8.265 8.013 8.080 2,992,808 +0.04(+0.50%)
Dec 20, 2017 8.030 8.130 7.930 8.040 2,463,937 -0.04(-0.50%)
Dec 19, 2017 8.060 8.125 8.019 8.080 2,293,167 +0.02(+0.25%)
Dec 18, 2017 8.020 8.150 8.005 8.060 3,612,004 +0.02(+0.25%)
Dec 15, 2017 7.880 8.130 7.870 8.040 4,892,812 +0.20(+2.55%)
Dec 14, 2017 7.990 8.080 7.840 7.840 4,354,644 -0.15(-1.88%)
Dec 13, 2017 8.010 8.180 7.990 7.990 4,179,969 -0.04(-0.50%)
Dec 12, 2017 8.160 8.220 8.025 8.030 2,352,868 -0.17(-2.07%)
Dec 11, 2017 8.010 8.220 8.010 8.200 2,451,678 +0.18(+2.24%)
Dec 08, 2017 7.980 8.200 7.940 8.020 3,175,210 +0.03(+0.38%)
Dec 07, 2017 7.950 8.080 7.910 7.990 2,825,638 +0.07(+0.88%)
Dec 06, 2017 8.080 8.145 7.890 7.920 4,013,842 -0.22(-2.70%)
Dec 05, 2017 8.295 8.040 8.140 3,254,536 -0.09(-1.09%)
Dec 04, 2017 8.560 8.640 8.210 8.230 3,683,688 -0.28(-3.29%)
Dec 01, 2017 8.470 8.710 8.450 8.510 2,749,308 -0.03(-0.35%)
Nov 30, 2017 8.690 8.690 8.460 8.540 2,329,185 -0.09(-1.04%)
Nov 29, 2017 8.680 8.720 8.400 8.630 3,156,482 -0.09(-1.03%)
Nov 28, 2017 8.630 8.770 8.617 8.720 2,495,258 +0.09(+1.04%)
Nov 27, 2017 8.530 8.740 8.370 8.630 3,079,717 +0.05(+0.58%)
Nov 24, 2017 8.610 8.670 8.500 8.580 1,440,685 +0.00(+0.00%)
Nov 22, 2017 8.740 8.780 8.570 8.580 3,691,073 -0.03(-0.35%)
Nov 21, 2017 8.450 8.678 8.400 8.610 3,137,257 +0.22(+2.62%)
Nov 20, 2017 8.310 8.500 8.310 8.390 3,179,644 +0.10(+1.21%)
Nov 17, 2017 8.300 8.460 8.260 8.290 3,018,708 +0.02(+0.24%)
Nov 16, 2017 8.140 8.330 8.140 8.270 2,537,516 +0.11(+1.35%)
Nov 15, 2017 8.040 8.230 7.960 8.160 3,323,917 -0.05(-0.61%)
Nov 14, 2017 8.380 8.470 8.130 8.210 4,078,683 -0.17(-2.03%)
Nov 13, 2017 8.540 8.660 8.350 8.380 3,654,052 -0.13(-1.53%)
Nov 10, 2017 8.410 8.650 8.360 8.510 4,172,406 +0.16(+1.92%)
Nov 09, 2017 8.700 8.720 8.320 8.350 4,669,822 -0.38(-4.35%)
Nov 08, 2017 8.770 8.830 8.610 8.730 4,237,379 -0.12(-1.36%)
Nov 07, 2017 9.000 9.000 8.810 8.850 4,095,465 -0.06(-0.67%)
Nov 06, 2017 9.210 9.220 8.790 8.910 8,964,107 -0.22(-2.41%)
Nov 03, 2017 9.430 9.600 9.100 9.130 7,997,088 -0.45(-4.70%)
Nov 02, 2017 9.570 9.639 9.000 9.580 11,715,422 -1.09(-10.22%)
Nov 01, 2017 10.47 10.67 10.29 10.67 9,824,606 +0.24(+2.30%)
Oct 31, 2017 10.68 10.70 10.22 10.43 6,391,850 +0.09(+0.87%)
Oct 30, 2017 10.08 10.50 10.05 10.34 7,301,271 +0.34(+3.40%)
Oct 27, 2017 10.07 10.07 9.760 10.00 4,675,924 +0.14(+1.42%)
Oct 26, 2017 9.650 10.03 9.640 9.860 7,459,131 +0.24(+2.49%)
Oct 25, 2017 9.710 9.860 9.460 9.620 6,837,954 +0.22(+2.34%)
Oct 24, 2017 9.410 9.510 9.370 9.400 2,870,612 +0.00(+0.00%)
Oct 23, 2017 9.440 9.540 9.310 9.400 4,252,090 -0.08(-0.84%)
Oct 20, 2017 9.310 9.530 9.240 9.480 4,450,273 +0.27(+2.93%)
Oct 19, 2017 9.490 9.540 9.170 9.210 4,488,552 -0.26(-2.75%)
Oct 18, 2017 9.680 9.850 9.460 9.470 10,129,653 +0.24(+2.60%)
Oct 17, 2017 9.100 9.400 9.050 9.230 8,549,867 +0.15(+1.65%)
Oct 16, 2017 9.590 9.600 9.030 9.080 10,704,004 -0.48(-5.02%)
Oct 13, 2017 9.620 9.740 9.535 9.560 4,044,047 -0.02(-0.21%)
Oct 12, 2017 9.590 9.690 9.470 9.580 4,236,971 -0.05(-0.52%)
Oct 11, 2017 9.710 9.790 9.420 9.630 5,903,396 -0.12(-1.23%)
Oct 10, 2017 9.840 9.950 9.705 9.750 4,432,220 -0.06(-0.61%)
Oct 09, 2017 9.950 10.18 9.710 9.810 6,707,849 -0.07(-0.71%)
Oct 06, 2017 9.760 10.18 9.750 9.880 10,384,664 +0.21(+2.17%)
Oct 05, 2017 10.59 10.64 9.610 9.670 13,503,151 -0.72(-6.93%)
Oct 04, 2017 11.06 11.41 10.16 10.39 12,570,006 -0.70(-6.31%)
Oct 03, 2017 11.11 11.23 10.99 11.09 3,064,172 -0.03(-0.27%)
Oct 02, 2017 10.82 11.25 10.70 11.12 5,197,557 +0.11(+1.00%)
Sep 29, 2017 11.48 11.57 10.96 11.01 8,016,117 -0.47(-4.09%)
Sep 28, 2017 11.79 11.80 11.29 11.48 8,123,993 -0.21(-1.80%)
Sep 27, 2017 11.27 11.69 7,732,063 +0.18(+1.56%)
Sep 26, 2017 11.28 11.87 11.25 11.51 9,038,190 +0.33(+2.95%)
Sep 25, 2017 10.91 11.40 10.88 11.18 9,285,104 +0.43(+4.00%)
Sep 22, 2017 10.98 11.16 10.54 10.75 5,603,930 -0.19(-1.74%)
Sep 21, 2017 10.90 11.47 10.88 10.94 8,362,803 +0.28(+2.63%)
Sep 20, 2017 10.92 11.03 10.61 10.66 4,193,275 -0.31(-2.83%)
Sep 19, 2017 11.17 11.27 10.87 10.97 4,780,535 -0.15(-1.35%)
Sep 18, 2017 11.63 11.72 11.05 11.12 6,437,296 -0.40(-3.47%)
Sep 15, 2017 11.20 11.69 11.00 11.52 7,228,973 +0.29(+2.58%)
Sep 14, 2017 11.36 11.60 11.06 11.23 7,961,168 -0.18(-1.58%)
Sep 13, 2017 10.72 11.61 10.68 11.41 10,084,463 +0.52(+4.78%)
Sep 12, 2017 11.09 11.29 10.60 10.89 8,557,659 -0.03(-0.27%)
Sep 11, 2017 10.36 11.37 10.31 10.92 17,261,672 +0.66(+6.43%)
Sep 08, 2017 10.10 10.40 9.830 10.26 9,736,038 +0.26(+2.60%)
Sep 07, 2017 10.01 10.89 9.830 10.00 32,809,848 +1.10(+12.36%)
Sep 06, 2017 8.960 9.040 8.770 8.900 2,882,511 -0.03(-0.34%)
Sep 05, 2017 8.910 9.050 8.790 8.930 2,609,125 -0.07(-0.78%)
Sep 01, 2017 9.180 9.450 8.990 9.000 3,390,220 -0.21(-2.28%)
Aug 31, 2017 9.110 9.220 9.100 9.210 1,968,887 +0.10(+1.10%)
Aug 30, 2017 9.150 9.190 9.050 9.110 1,716,980 -0.04(-0.44%)
Aug 29, 2017 9.120 9.240 9.060 9.150 1,751,902 -0.11(-1.19%)
Aug 28, 2017 9.130 9.290 8.900 9.260 2,471,048 +0.13(+1.42%)
Aug 25, 2017 9.430 9.440 9.130 9.130 3,102,979 +0.00(+0.00%)
Aug 24, 2017 9.250 9.310 9.060 9.130 2,001,288 -0.08(-0.87%)
Aug 23, 2017 8.990 9.280 8.910 9.210 2,642,043 +0.15(+1.66%)
Aug 22, 2017 8.800 9.100 8.670 9.060 4,052,116 +0.30(+3.42%)
Aug 21, 2017 9.030 9.120 8.710 8.760 3,783,624 -0.29(-3.20%)
Aug 18, 2017 9.340 9.360 9.030 9.050 4,398,963 -0.27(-2.90%)
Aug 17, 2017 9.430 9.610 9.300 9.320 3,145,657 -0.09(-0.96%)
Aug 16, 2017 9.900 9.930 9.290 9.410 6,266,733 -0.47(-4.76%)
Aug 15, 2017 10.02 10.48 9.879 9.880 7,029,961 +0.14(+1.44%)
Aug 14, 2017 9.900 9.950 9.580 9.740 3,924,488 -0.14(-1.42%)
Aug 11, 2017 9.790 9.980 9.610 9.880 4,592,811 +0.10(+1.02%)
Aug 10, 2017 10.17 10.42 9.750 9.780 5,069,399 -0.38(-3.74%)
Aug 09, 2017 10.35 10.40 9.951 10.16 6,149,364 -0.36(-3.42%)
Aug 08, 2017 10.11 10.85 10.09 10.52 9,428,436 +0.36(+3.54%)
Aug 07, 2017 9.800 10.37 9.510 10.16 13,172,808 +0.31(+3.15%)
Aug 04, 2017 9.540 10.38 9.310 9.850 28,773,540 +1.59(+19.25%)
Aug 03, 2017 8.050 8.380 8.050 8.260 6,251,219 +0.23(+2.86%)
Aug 02, 2017 8.060 8.160 7.980 8.030 1,591,471 -0.05(-0.62%)
Aug 01, 2017 8.300 8.330 7.960 8.080 3,276,326 -0.16(-1.94%)
Jul 31, 2017 8.310 8.390 8.130 8.240 2,217,472 +0.14(+1.73%)
Jul 28, 2017 8.010 8.130 7.960 8.100 1,684,379 +0.04(+0.50%)
Jul 27, 2017 8.210 8.230 7.920 8.060 1,775,657 -0.12(-1.47%)
Jul 26, 2017 8.100 8.260 8.059 8.180 1,667,121 +0.09(+1.11%)
Jul 25, 2017 8.020 8.180 7.960 8.090 2,416,259 +0.06(+0.75%)
Jul 24, 2017 7.960 8.050 7.880 8.030 1,871,405 +0.07(+0.88%)
Jul 21, 2017 8.040 8.070 7.910 7.960 1,778,315 -0.05(-0.62%)
Jul 20, 2017 8.280 8.005 8.010 2,081,366 -0.06(-0.74%)
Jul 19, 2017 7.950 8.095 7.946 8.070 1,741,600 +0.08(+1.00%)
Jul 18, 2017 8.080 8.110 7.920 7.990 2,036,580 -0.12(-1.48%)
Jul 17, 2017 8.180 8.270 8.075 8.110 1,658,142 -0.07(-0.86%)
Jul 14, 2017 8.400 8.440 8.060 8.180 2,878,744 -0.26(-3.08%)
Jul 13, 2017 8.050 8.490 8.050 8.440 2,722,348 +0.32(+3.94%)
Jul 12, 2017 8.000 8.120 7.990 8.120 1,331,625 +0.17(+2.14%)
Jul 11, 2017 7.970 8.060 7.890 7.950 1,284,566 -0.01(-0.13%)
Jul 10, 2017 7.980 8.080 7.925 7.960 1,126,753 -0.02(-0.25%)
Jul 07, 2017 8.000 8.110 7.900 7.980 1,706,326 -0.02(-0.25%)
Jul 06, 2017 7.980 8.260 7.950 8.000 1,925,067 -0.05(-0.62%)
Jul 05, 2017 8.040 8.120 7.910 8.050 1,623,800 -0.14(-1.71%)
Jul 03, 2017 8.150 8.200 7.999 8.190 688,266 +0.06(+0.74%)
Jun 30, 2017 8.260 8.310 8.090 8.130 1,789,648 -0.15(-1.81%)
Jun 29, 2017 8.230 8.330 8.150 8.280 1,317,509 +0.03(+0.36%)
Jun 28, 2017 8.150 8.370 8.120 8.250 1,494,710 +0.11(+1.35%)
Jun 27, 2017 8.150 8.460 8.120 8.140 2,614,521 -0.05(-0.61%)
Jun 26, 2017 7.760 8.350 7.750 8.190 3,515,137 +0.37(+4.73%)
Jun 23, 2017 7.730 7.860 7.680 7.820 4,992,853 +0.08(+1.03%)
Jun 22, 2017 7.630 7.830 7.620 7.740 1,518,125 +0.04(+0.52%)
Jun 21, 2017 7.880 7.880 7.600 7.700 1,936,200 -0.10(-1.28%)
Jun 20, 2017 7.860 7.990 7.710 7.800 3,049,415 -0.04(-0.51%)
Jun 19, 2017 7.770 7.891 7.620 7.840 2,710,560 +0.07(+0.90%)
Jun 16, 2017 8.040 8.060 7.570 7.770 4,628,504 -0.30(-3.72%)
Jun 15, 2017 8.220 8.305 8.070 8.070 1,547,497 -0.27(-3.24%)
Jun 14, 2017 8.460 8.470 8.300 8.340 1,509,402 -0.09(-1.07%)
Jun 13, 2017 8.530 8.570 8.430 8.430 1,181,428 -0.10(-1.17%)
Jun 12, 2017 8.310 8.550 8.300 8.530 1,504,979 +0.16(+1.91%)
Jun 09, 2017 8.520 8.660 8.330 8.370 1,785,354 -0.16(-1.88%)
Jun 08, 2017 8.440 8.590 8.400 8.530 976,368 +0.10(+1.19%)
Jun 07, 2017 8.530 8.650 8.420 8.430 1,363,239 -0.06(-0.71%)
Jun 06, 2017 8.500 8.620 8.375 8.490 1,547,551 -0.08(-0.93%)
Jun 05, 2017 8.400 8.590 8.280 8.570 1,389,519 +0.16(+1.90%)
Jun 02, 2017 8.350 8.480 8.320 8.410 973,626 -0.01(-0.12%)
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.