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

Gain Capital Holdings (NY: GCAP )

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 (%)
Jan 31, 2019 6.061 6.098 5.977 6.014 186,734 -0.05(-0.77%)
Jan 30, 2019 6.163 6.200 6.033 6.061 130,881 -0.11(-1.81%)
Jan 29, 2019 6.051 6.200 6.024 6.172 136,533 +0.13(+2.15%)
Jan 28, 2019 6.014 6.098 6.014 6.042 155,845 -0.02(-0.31%)
Jan 25, 2019 6.089 6.135 6.014 6.061 93,485 +0.00(+0.00%)
Jan 24, 2019 6.042 6.126 6.033 6.061 102,944 +0.03(+0.46%)
Jan 23, 2019 6.024 6.098 5.986 6.033 125,210 +0.04(+0.62%)
Jan 22, 2019 6.005 6.061 5.977 5.996 149,291 -0.06(-0.92%)
Jan 18, 2019 6.070 6.149 5.977 6.051 139,743 -0.02(-0.31%)
Jan 17, 2019 5.931 6.172 5.912 6.070 199,441 +0.12(+2.03%)
Jan 16, 2019 5.605 5.958 5.605 5.949 230,421 +0.35(+6.31%)
Jan 15, 2019 5.373 5.633 5.280 5.596 241,150 +0.20(+3.79%)
Jan 14, 2019 5.773 5.809 5.382 5.391 457,047 -0.40(-6.90%)
Jan 11, 2019 5.949 5.996 5.773 5.791 260,876 -0.22(-3.71%)
Jan 10, 2019 5.903 6.163 5.903 6.014 257,565 +0.07(+1.09%)
Jan 09, 2019 5.819 5.986 5.707 5.949 270,200 +0.07(+1.27%)
Jan 08, 2019 6.219 6.265 5.810 5.875 364,850 -0.30(-4.82%)
Jan 07, 2019 6.005 6.237 5.996 6.172 153,648 +0.19(+3.11%)
Jan 04, 2019 5.893 6.061 5.893 5.986 190,413 +0.20(+3.54%)
Jan 03, 2019 5.810 5.893 5.726 5.782 217,218 -0.07(-1.27%)
Jan 02, 2019 5.689 5.968 5.661 5.856 192,037 +0.13(+2.27%)
Dec 31, 2018 5.819 5.866 5.698 5.726 225,698 -0.06(-0.96%)
Dec 28, 2018 5.828 5.884 5.754 5.782 301,971 -0.07(-1.11%)
Dec 27, 2018 5.726 5.949 5.726 5.847 266,213 +0.06(+0.96%)
Dec 26, 2018 5.763 5.819 5.605 5.791 218,703 +0.07(+1.14%)
Dec 24, 2018 5.819 5.824 5.721 5.726 166,853 -0.09(-1.60%)
Dec 21, 2018 6.098 6.116 5.819 5.819 511,211 -0.23(-3.84%)
Dec 20, 2018 6.646 6.684 6.042 6.051 388,119 -0.61(-9.21%)
Dec 19, 2018 6.711 6.842 6.656 6.665 1,234,079 -0.07(-0.97%)
Dec 18, 2018 6.767 6.869 6.674 6.730 1,185,887 +0.02(+0.28%)
Dec 17, 2018 6.795 6.925 6.702 6.711 257,780 -0.08(-1.23%)
Dec 14, 2018 6.767 6.879 6.758 6.795 172,124 -0.04(-0.54%)
Dec 13, 2018 6.916 6.953 6.795 6.832 108,222 -0.08(-1.21%)
Dec 12, 2018 6.767 7.027 6.749 6.916 182,171 +0.18(+2.62%)
Dec 11, 2018 6.786 7.046 6.730 6.739 414,739 +0.07(+0.97%)
Dec 10, 2018 6.749 6.754 6.618 6.674 329,570 -0.06(-0.83%)
Dec 07, 2018 6.684 6.960 6.684 6.730 331,483 +0.05(+0.69%)
Dec 06, 2018 6.582 6.702 6.527 6.684 354,185 +0.02(+0.28%)
Dec 04, 2018 6.813 6.841 6.629 6.665 331,700 -0.18(-2.69%)
Dec 03, 2018 6.795 6.878 6.684 6.850 284,219 +0.07(+1.09%)
Nov 30, 2018 6.712 6.841 6.592 6.776 495,163 +0.03(+0.41%)
Nov 29, 2018 6.730 6.827 6.693 6.748 195,888 -0.04(-0.54%)
Nov 28, 2018 6.721 6.868 6.684 6.785 324,413 +0.09(+1.38%)
Nov 27, 2018 6.693 6.730 6.619 6.693 184,724 +0.00(+0.00%)
Nov 26, 2018 6.721 6.785 6.647 6.693 349,987 +0.09(+1.40%)
Nov 23, 2018 6.684 6.702 6.601 6.601 84,823 -0.11(-1.65%)
Nov 21, 2018 6.712 6.712 6.712 0 +0.07(+1.11%)
Nov 20, 2018 6.887 6.901 6.624 6.638 420,939 -0.31(-4.51%)
Nov 19, 2018 7.145 7.145 6.914 6.951 306,359 -0.21(-2.96%)
Nov 16, 2018 7.117 7.173 7.066 7.163 674,355 +0.00(+0.00%)
Nov 15, 2018 7.154 7.173 7.099 7.163 349,751 +0.00(+0.00%)
Nov 14, 2018 7.191 7.219 7.145 7.163 505,935 -0.02(-0.26%)
Nov 13, 2018 7.237 7.246 7.173 7.182 561,653 -0.05(-0.64%)
Nov 12, 2018 7.246 7.246 7.191 7.228 568,120 +0.00(+0.00%)
Nov 09, 2018 7.219 7.251 7.200 7.228 510,783 +0.00(+0.00%)
Nov 08, 2018 7.219 7.246 7.163 7.228 444,485 +0.01(+0.13%)
Nov 07, 2018 7.145 7.255 7.136 7.219 702,013 +0.12(+1.69%)
Nov 06, 2018 7.007 7.117 6.960 7.099 512,670 +0.03(+0.39%)
Nov 05, 2018 7.173 7.265 7.053 7.071 1,412,603 -0.13(-1.79%)
Nov 02, 2018 7.080 7.274 7.080 7.200 1,058,229 +0.03(+0.39%)
Nov 01, 2018 7.053 7.191 7.053 7.173 1,008,598 +0.13(+1.83%)
Oct 31, 2018 6.970 7.090 6.924 7.043 912,370 +0.09(+1.33%)
Oct 30, 2018 6.850 6.988 6.850 6.951 869,912 +0.14(+2.03%)
Oct 29, 2018 6.841 7.099 6.777 6.813 1,668,714 -0.03(-0.40%)
Oct 26, 2018 7.007 7.025 6.665 6.841 698,219 -0.06(-0.80%)
Oct 25, 2018 6.868 6.960 6.841 6.896 295,603 +0.06(+0.81%)
Oct 24, 2018 7.007 7.016 6.822 6.841 445,620 -0.17(-2.37%)
Oct 23, 2018 6.942 7.025 6.859 7.007 448,801 +0.01(+0.13%)
Oct 22, 2018 7.007 7.090 6.979 6.997 409,139 +0.00(+0.00%)
Oct 19, 2018 6.933 7.034 6.868 6.997 398,083 +0.06(+0.93%)
Oct 18, 2018 7.043 7.062 6.914 6.933 309,166 -0.10(-1.44%)
Oct 17, 2018 6.988 7.099 6.963 7.034 1,217,049 +0.00(+0.00%)
Oct 16, 2018 7.025 7.071 6.979 7.034 351,488 +0.02(+0.26%)
Oct 15, 2018 6.914 7.062 6.914 7.016 576,682 +0.08(+1.20%)
Oct 12, 2018 6.896 6.997 6.850 6.933 697,568 +0.05(+0.67%)
Oct 11, 2018 6.868 6.914 6.790 6.887 527,660 -0.02(-0.27%)
Oct 10, 2018 6.951 7.006 6.868 6.905 697,067 -0.06(-0.79%)
Oct 09, 2018 6.813 7.154 6.795 6.960 1,027,710 +0.59(+9.26%)
Oct 08, 2018 6.158 6.417 6.149 6.370 235,147 +0.22(+3.60%)
Oct 05, 2018 6.131 6.241 6.057 6.149 177,998 +0.04(+0.60%)
Oct 04, 2018 5.817 6.223 5.753 6.112 386,662 +0.28(+4.74%)
Oct 03, 2018 5.697 5.845 5.697 5.836 382,555 +0.18(+3.09%)
Oct 02, 2018 5.744 5.817 5.651 5.661 426,337 -0.16(-2.69%)
Oct 01, 2018 5.992 6.048 5.808 5.817 185,656 -0.18(-2.92%)
Sep 28, 2018 5.974 6.057 5.956 5.992 213,034 +0.00(+0.00%)
Sep 27, 2018 5.992 6.075 5.974 5.992 171,827 +0.02(+0.31%)
Sep 26, 2018 6.066 6.103 5.965 5.974 394,300 -0.07(-1.22%)
Sep 25, 2018 6.075 6.103 6.039 6.048 190,852 -0.04(-0.61%)
Sep 24, 2018 6.002 6.103 5.937 6.085 266,057 +0.06(+0.92%)
Sep 21, 2018 6.112 6.158 6.006 6.029 1,515,754 -0.11(-1.80%)
Sep 20, 2018 6.205 6.205 6.135 6.140 157,275 -0.04(-0.60%)
Sep 19, 2018 6.232 6.241 6.135 6.177 164,736 -0.04(-0.59%)
Sep 18, 2018 6.260 6.306 6.205 6.214 182,980 -0.05(-0.74%)
Sep 17, 2018 6.361 6.426 6.260 6.260 194,373 -0.10(-1.59%)
Sep 14, 2018 6.334 6.398 6.334 6.361 242,104 +0.03(+0.44%)
Sep 13, 2018 6.435 6.444 6.324 6.334 203,054 -0.08(-1.29%)
Sep 12, 2018 6.619 6.619 6.417 6.417 384,020 -0.20(-3.06%)
Sep 11, 2018 6.831 6.841 6.610 6.619 249,484 -0.22(-3.23%)
Sep 10, 2018 6.739 6.854 6.675 6.841 166,945 +0.11(+1.64%)
Sep 07, 2018 6.538 6.753 6.538 6.730 229,549 +0.16(+2.51%)
Sep 06, 2018 6.712 6.721 6.447 6.565 362,277 -0.13(-1.91%)
Sep 05, 2018 6.684 6.741 6.639 6.693 121,736 -0.01(-0.14%)
Sep 04, 2018 6.721 6.794 6.639 6.703 122,456 -0.04(-0.54%)
Aug 31, 2018 6.739 6.739 6.739 0 +0.08(+1.24%)
Aug 30, 2018 6.529 6.748 6.520 6.657 1,071,047 +0.11(+1.68%)
Aug 29, 2018 6.492 6.594 6.474 6.547 148,135 +0.05(+0.85%)
Aug 28, 2018 6.648 6.680 6.492 6.492 165,765 -0.15(-2.20%)
Aug 27, 2018 6.565 6.666 6.539 6.639 284,958 +0.09(+1.40%)
Aug 24, 2018 6.556 6.575 6.492 6.547 325,896 -0.01(-0.14%)
Aug 23, 2018 6.584 6.602 6.519 6.556 392,746 -0.03(-0.42%)
Aug 22, 2018 6.575 6.616 6.556 6.584 315,558 -0.02(-0.28%)
Aug 21, 2018 6.556 6.700 6.556 6.602 315,477 +0.04(+0.56%)
Aug 20, 2018 6.520 6.581 6.465 6.565 238,235 +0.07(+1.13%)
Aug 17, 2018 6.401 6.501 6.291 6.492 290,244 +0.05(+0.85%)
Aug 16, 2018 6.364 6.506 6.346 6.437 229,866 +0.10(+1.59%)
Aug 15, 2018 6.337 6.392 6.218 6.337 237,230 -0.04(-0.57%)
Aug 14, 2018 6.428 6.501 6.282 6.373 231,226 -0.04(-0.57%)
Aug 13, 2018 6.584 6.657 6.410 6.410 257,467 -0.16(-2.50%)
Aug 10, 2018 6.492 6.597 6.447 6.575 157,042 +0.05(+0.84%)
Aug 09, 2018 6.556 6.639 6.488 6.520 224,094 -0.04(-0.56%)
Aug 08, 2018 6.584 6.639 6.497 6.556 234,251 -0.01(-0.14%)
Aug 07, 2018 6.428 6.648 6.428 6.565 231,567 +0.16(+2.57%)
Aug 06, 2018 6.373 6.479 6.337 6.401 277,432 -0.03(-0.43%)
Aug 03, 2018 6.273 6.456 6.236 6.428 320,100 +0.18(+2.93%)
Aug 02, 2018 6.492 6.538 6.181 6.245 531,930 -0.34(-5.14%)
Aug 01, 2018 6.273 6.593 6.273 6.584 793,027 +0.36(+5.73%)
Jul 31, 2018 6.401 6.426 5.898 6.227 1,186,521 -0.20(-3.13%)
Jul 30, 2018 6.437 6.547 6.428 6.428 725,997 -0.03(-0.42%)
Jul 27, 2018 6.648 6.977 6.419 6.456 810,038 -0.69(-9.60%)
Jul 26, 2018 7.123 7.178 7.055 7.141 216,539 +0.00(+0.00%)
Jul 25, 2018 7.160 7.224 7.059 7.141 138,717 -0.03(-0.38%)
Jul 24, 2018 7.151 7.210 7.132 7.169 128,945 +0.03(+0.38%)
Jul 23, 2018 7.068 7.183 7.023 7.141 147,212 +0.07(+1.03%)
Jul 20, 2018 7.087 7.196 7.041 7.068 399,113 -0.04(-0.51%)
Jul 19, 2018 7.114 7.137 7.032 7.105 367,923 -0.01(-0.13%)
Jul 18, 2018 7.041 7.123 7.004 7.114 209,111 +0.11(+1.57%)
Jul 17, 2018 6.913 7.041 6.913 7.004 188,955 +0.09(+1.32%)
Jul 16, 2018 6.913 6.977 6.853 6.913 183,246 -0.01(-0.13%)
Jul 13, 2018 7.068 7.077 6.867 6.922 328,997 -0.19(-2.70%)
Jul 12, 2018 7.233 7.242 7.096 7.114 354,773 -0.12(-1.64%)
Jul 11, 2018 7.068 7.333 7.050 7.233 565,623 +0.15(+2.06%)
Jul 10, 2018 7.105 7.233 7.087 7.087 366,450 +0.01(+0.13%)
Jul 09, 2018 7.187 7.224 6.940 7.077 483,346 -0.16(-2.15%)
Jul 06, 2018 7.196 7.333 7.192 7.233 247,911 +0.01(+0.13%)
Jul 05, 2018 7.260 7.260 7.132 7.224 156,926 +0.01(+0.13%)
Jul 03, 2018 7.215 7.215 7.215 0 +0.05(+0.64%)
Jul 02, 2018 6.876 7.187 6.868 7.169 312,720 +0.27(+3.84%)
Jun 29, 2018 6.904 6.945 6.867 6.904 221,873 +0.01(+0.13%)
Jun 28, 2018 6.849 6.940 6.849 6.895 206,078 +0.05(+0.80%)
Jun 27, 2018 7.132 7.132 6.831 6.840 233,036 -0.28(-3.98%)
Jun 26, 2018 6.949 7.169 6.931 7.123 1,279,831 +0.18(+2.64%)
Jun 25, 2018 7.141 7.151 6.858 6.940 267,750 -0.19(-2.69%)
Jun 22, 2018 6.940 7.187 6.881 7.132 1,300,977 +0.25(+3.59%)
Jun 21, 2018 6.995 6.995 6.858 6.885 234,644 -0.11(-1.57%)
Jun 20, 2018 6.895 7.077 6.885 6.995 586,185 +0.10(+1.46%)
Jun 19, 2018 7.087 7.096 6.867 6.895 361,802 -0.24(-3.33%)
Jun 18, 2018 7.544 7.544 7.123 7.132 515,128 -0.45(-5.91%)
Jun 15, 2018 7.608 7.516 7.580 410,170 +0.06(+0.85%)
Jun 14, 2018 7.553 7.626 7.439 7.516 297,224 +0.01(+0.12%)
Jun 13, 2018 7.590 7.626 7.452 7.507 249,102 -0.06(-0.85%)
Jun 12, 2018 7.516 7.590 7.462 7.571 372,315 +0.08(+1.10%)
Jun 11, 2018 7.398 7.553 7.379 7.489 325,593 +0.12(+1.61%)
Jun 08, 2018 7.406 7.434 7.329 7.370 215,565 -0.05(-0.61%)
Jun 07, 2018 7.443 7.479 7.370 7.415 164,279 -0.02(-0.24%)
Jun 06, 2018 7.547 7.397 7.434 244,324 -0.05(-0.73%)
Jun 05, 2018 7.470 7.556 7.388 7.488 329,262 -0.03(-0.36%)
Jun 04, 2018 7.552 7.597 7.434 7.515 291,990 +0.05(+0.73%)
Jun 01, 2018 7.488 7.570 7.406 7.461 288,804 -0.01(-0.12%)
May 31, 2018 7.397 7.506 7.307 7.470 356,966 +0.03(+0.37%)
May 30, 2018 7.234 7.588 7.225 7.443 602,851 +0.27(+3.80%)
May 29, 2018 7.170 7.316 7.107 7.170 266,250 -0.06(-0.88%)
May 25, 2018 7.234 7.234 7.234 0 -0.03(-0.38%)
May 24, 2018 7.288 7.307 7.184 7.261 211,204 -0.06(-0.87%)
May 23, 2018 7.352 7.388 7.234 7.325 212,865 -0.07(-0.98%)
May 22, 2018 7.406 7.452 7.361 7.397 194,982 +0.00(+0.00%)
May 21, 2018 7.361 7.461 7.343 7.397 141,931 +0.05(+0.74%)
May 18, 2018 7.415 7.420 7.343 7.343 150,341 -0.05(-0.61%)
May 17, 2018 7.334 7.415 7.243 7.388 393,762 +0.06(+0.87%)
May 16, 2018 7.316 7.397 7.279 7.325 202,439 +0.02(+0.25%)
May 15, 2018 7.234 7.434 7.179 7.307 262,564 +0.05(+0.75%)
May 14, 2018 7.379 7.434 7.234 7.252 247,212 -0.12(-1.60%)
May 11, 2018 7.334 7.443 7.334 7.370 253,871 +0.05(+0.74%)
May 10, 2018 7.415 7.479 7.316 7.316 296,158 -0.07(-0.98%)
May 09, 2018 7.443 7.453 7.225 7.388 278,189 -0.05(-0.73%)
May 08, 2018 7.415 7.552 7.415 7.443 386,451 -0.03(-0.36%)
May 07, 2018 7.488 7.552 7.434 7.470 487,092 +0.01(+0.12%)
May 04, 2018 7.388 7.515 7.379 7.461 366,885 +0.03(+0.37%)
May 03, 2018 7.552 7.579 7.361 7.434 305,318 -0.19(-2.50%)
May 02, 2018 7.434 7.661 7.420 7.624 395,964 +0.19(+2.56%)
May 01, 2018 7.443 7.452 7.343 7.434 526,817 +0.03(+0.37%)
Apr 30, 2018 7.279 7.570 7.216 7.406 856,524 +0.17(+2.38%)
Apr 27, 2018 7.697 7.697 6.939 7.234 1,058,435 -0.36(-4.78%)
Apr 26, 2018 7.443 7.715 7.443 7.597 473,795 +0.18(+2.45%)
Apr 25, 2018 7.325 7.479 7.161 7.415 550,581 +0.11(+1.49%)
Apr 24, 2018 7.361 7.430 7.243 7.307 494,359 +0.01(+0.12%)
Apr 23, 2018 7.370 7.415 7.270 7.297 347,795 -0.06(-0.86%)
Apr 20, 2018 7.334 7.452 7.325 7.361 364,001 +0.02(+0.25%)
Apr 19, 2018 7.297 7.425 7.297 7.343 304,195 +0.00(+0.00%)
Apr 18, 2018 7.388 7.461 7.319 7.343 420,545 -0.03(-0.37%)
Apr 17, 2018 7.325 7.452 7.198 7.370 637,420 +0.03(+0.37%)
Apr 16, 2018 7.252 7.352 7.170 7.343 615,583 +0.14(+1.89%)
Apr 13, 2018 7.043 7.243 7.043 7.207 817,585 +0.16(+2.32%)
Apr 12, 2018 6.825 7.089 6.762 7.043 738,348 +0.25(+3.60%)
Apr 11, 2018 6.717 6.866 6.671 6.798 1,164,690 +0.05(+0.81%)
Apr 10, 2018 6.562 6.762 6.535 6.744 2,301,701 +0.27(+4.21%)
Apr 09, 2018 6.344 6.580 6.308 6.472 635,989 +0.15(+2.30%)
Apr 06, 2018 6.408 6.553 6.254 6.326 587,493 -0.02(-0.29%)
Apr 05, 2018 6.335 6.385 6.304 6.344 406,778 +0.07(+1.16%)
Apr 04, 2018 6.163 6.299 6.136 6.272 444,035 +0.05(+0.88%)
Apr 03, 2018 6.145 6.290 6.136 6.217 445,426 +0.11(+1.78%)
Apr 02, 2018 6.072 6.154 6.036 6.108 404,273 -0.02(-0.30%)
Mar 29, 2018 6.127 6.127 6.127 0 +0.17(+2.90%)
Mar 28, 2018 5.909 6.054 5.800 5.954 594,458 +0.10(+1.71%)
Mar 27, 2018 6.072 6.158 5.827 5.854 640,342 -0.21(-3.44%)
Mar 26, 2018 6.009 6.199 6.000 6.063 592,347 +0.13(+2.14%)
Mar 23, 2018 6.215 6.260 5.936 5.936 672,345 -0.27(-4.35%)
Mar 22, 2018 6.449 6.458 6.179 6.206 673,846 -0.29(-4.43%)
Mar 21, 2018 6.521 6.539 6.386 6.494 427,084 +0.00(+0.00%)
Mar 20, 2018 6.476 6.611 6.431 6.494 445,261 +0.04(+0.70%)
Mar 19, 2018 6.422 6.548 6.341 6.449 800,230 -0.01(-0.14%)
Mar 16, 2018 6.377 6.570 6.327 6.458 801,776 +0.07(+1.13%)
Mar 15, 2018 6.530 6.530 6.280 6.386 759,613 -0.17(-2.61%)
Mar 14, 2018 6.494 6.638 6.359 6.557 1,152,157 +0.20(+3.11%)
Mar 13, 2018 6.548 6.646 6.332 6.359 1,050,999 -0.19(-2.88%)
Mar 12, 2018 6.332 6.602 6.291 6.548 1,029,706 +0.22(+3.41%)
Mar 09, 2018 6.458 6.647 5.963 6.332 2,266,577 -0.35(-5.25%)
Mar 08, 2018 6.691 6.772 6.620 6.682 740,674 +0.01(+0.13%)
Mar 07, 2018 6.718 6.548 6.673 519,426 +0.00(+0.00%)
Mar 06, 2018 6.808 6.871 6.534 6.673 871,906 -0.13(-1.85%)
Mar 05, 2018 6.494 6.862 6.449 6.799 1,192,111 +0.26(+3.99%)
Mar 02, 2018 6.260 6.548 6.197 6.539 608,992 +0.23(+3.71%)
Mar 01, 2018 6.323 6.462 6.260 6.305 583,843 -0.07(-1.13%)
Feb 28, 2018 6.413 6.467 6.350 6.377 442,323 -0.02(-0.28%)
Feb 27, 2018 6.449 6.548 6.386 6.395 429,874 -0.01(-0.14%)
Feb 26, 2018 6.341 6.440 6.287 6.404 323,161 +0.10(+1.57%)
Feb 23, 2018 6.233 6.350 6.197 6.305 512,091 +0.08(+1.30%)
Feb 22, 2018 6.467 6.467 6.206 6.224 573,651 -0.26(-4.02%)
Feb 21, 2018 6.458 6.639 6.434 6.485 801,161 +0.05(+0.84%)
Feb 20, 2018 6.242 6.557 6.242 6.431 1,045,141 +0.17(+2.73%)
Feb 16, 2018 6.260 6.260 6.260 0 -0.13(-2.11%)
Feb 15, 2018 6.287 6.431 6.098 6.395 1,056,590 +0.13(+2.01%)
Feb 14, 2018 5.864 6.392 5.864 6.269 1,060,087 +0.36(+6.09%)
Feb 13, 2018 5.891 5.936 5.783 5.909 406,164 -0.02(-0.30%)
Feb 12, 2018 5.756 5.954 5.612 5.927 846,534 +0.16(+2.81%)
Feb 09, 2018 5.846 5.999 5.468 5.765 1,253,841 -0.05(-0.93%)
Feb 08, 2018 6.107 6.151 5.801 5.819 1,005,577 -0.05(-0.92%)
Feb 07, 2018 6.170 6.170 5.846 5.873 1,304,533 -0.18(-2.97%)
Feb 06, 2018 6.071 6.341 5.891 6.053 1,216,371 -0.22(-3.58%)
Feb 05, 2018 5.990 6.557 5.945 6.278 1,432,087 +0.10(+1.60%)
Feb 02, 2018 6.557 6.593 6.152 6.179 1,401,213 -0.44(-6.66%)
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.