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

Hornbeck Offshore Services (NY: HOS )

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 (%)
Nov 30, 2017 3.710 3.850 3.650 3.660 343,940 -0.03(-0.81%)
Nov 29, 2017 3.680 3.800 3.680 3.690 760,195 +0.00(+0.00%)
Nov 28, 2017 3.740 3.780 3.660 3.690 221,395 -0.08(-2.12%)
Nov 27, 2017 3.820 3.830 3.700 3.770 182,181 -0.04(-1.05%)
Nov 24, 2017 3.820 3.910 3.783 3.810 124,097 +0.01(+0.26%)
Nov 22, 2017 3.800 3.870 3.770 3.800 223,474 +0.01(+0.26%)
Nov 21, 2017 3.800 3.855 3.770 3.790 200,516 +0.05(+1.34%)
Nov 20, 2017 3.880 3.900 3.700 3.740 312,006 -0.16(-4.10%)
Nov 17, 2017 3.920 4.005 3.870 3.900 229,924 -0.02(-0.51%)
Nov 16, 2017 3.990 4.080 3.890 3.920 208,712 -0.06(-1.51%)
Nov 15, 2017 3.880 4.120 3.700 3.980 328,815 +0.04(+1.02%)
Nov 14, 2017 4.120 4.280 3.940 3.940 357,069 -0.28(-6.64%)
Nov 13, 2017 4.250 4.360 4.100 4.220 276,427 -0.10(-2.31%)
Nov 10, 2017 4.650 4.740 4.271 4.320 385,737 -0.38(-8.09%)
Nov 09, 2017 4.730 4.850 4.530 4.700 358,951 +0.02(+0.43%)
Nov 08, 2017 4.740 4.810 4.510 4.680 604,728 +0.00(+0.00%)
Nov 07, 2017 4.370 4.867 4.370 4.680 2,490,838 +0.31(+7.09%)
Nov 06, 2017 4.130 4.463 4.060 4.370 647,907 +0.30(+7.37%)
Nov 03, 2017 3.980 4.230 3.920 4.070 626,300 +0.15(+3.83%)
Nov 02, 2017 3.850 4.040 3.670 3.920 531,270 +0.27(+7.40%)
Nov 01, 2017 3.780 3.780 3.580 3.650 319,370 -0.08(-2.14%)
Oct 31, 2017 3.710 3.870 3.630 3.730 248,981 +0.04(+1.08%)
Oct 30, 2017 3.610 3.800 3.580 3.690 225,533 +0.03(+0.82%)
Oct 27, 2017 3.720 3.930 3.580 3.660 272,797 -0.04(-1.08%)
Oct 26, 2017 3.760 3.810 3.638 3.700 254,812 -0.06(-1.60%)
Oct 25, 2017 3.320 3.760 3.320 3.760 506,019 +0.44(+13.25%)
Oct 24, 2017 3.230 3.420 3.220 3.320 315,420 +0.10(+3.11%)
Oct 23, 2017 3.200 3.240 3.120 3.220 463,134 +0.03(+0.94%)
Oct 20, 2017 3.340 3.409 3.190 3.190 524,850 -0.24(-7.00%)
Oct 19, 2017 3.610 3.660 3.250 3.430 567,948 -0.15(-4.19%)
Oct 18, 2017 3.870 3.900 3.550 3.580 507,819 -0.32(-8.21%)
Oct 17, 2017 3.920 3.960 3.830 3.900 207,350 -0.03(-0.76%)
Oct 16, 2017 3.990 3.990 3.830 3.930 315,386 +0.07(+1.81%)
Oct 13, 2017 3.900 4.030 3.850 3.860 270,642 +0.00(+0.00%)
Oct 12, 2017 4.050 4.061 3.810 3.860 418,357 -0.24(-5.85%)
Oct 11, 2017 4.040 4.110 3.950 4.100 1,620,961 +0.07(+1.74%)
Oct 10, 2017 4.090 4.170 4.000 4.030 367,477 +0.01(+0.25%)
Oct 09, 2017 4.030 4.240 3.990 4.020 425,057 -0.01(-0.25%)
Oct 06, 2017 3.950 4.080 3.790 4.030 533,675 +0.02(+0.50%)
Oct 05, 2017 3.880 4.160 3.856 4.010 428,133 +0.12(+3.08%)
Oct 04, 2017 3.960 4.030 3.810 3.890 780,833 +0.04(+1.04%)
Oct 03, 2017 3.770 3.940 3.750 3.850 339,071 +0.05(+1.32%)
Oct 02, 2017 4.050 4.250 3.750 3.800 551,011 -0.24(-5.94%)
Sep 29, 2017 3.870 4.040 3.860 4.040 390,827 +0.20(+5.21%)
Sep 28, 2017 4.030 4.170 3.840 3.840 341,476 -0.18(-4.48%)
Sep 27, 2017 3.970 4.130 3.900 4.020 436,366 +0.06(+1.52%)
Sep 26, 2017 4.180 4.400 3.950 3.960 548,667 -0.24(-5.71%)
Sep 25, 2017 3.990 4.210 3.970 4.200 486,721 +0.21(+5.26%)
Sep 22, 2017 4.250 4.290 3.650 3.990 1,120,757 -0.24(-5.67%)
Sep 21, 2017 4.050 4.280 3.960 4.230 770,045 +0.22(+5.49%)
Sep 20, 2017 4.000 4.230 3.970 4.010 986,920 +0.09(+2.30%)
Sep 19, 2017 3.750 3.930 3.730 3.920 934,268 +0.21(+5.66%)
Sep 18, 2017 3.500 3.800 3.460 3.710 929,073 +0.20(+5.70%)
Sep 15, 2017 3.210 3.520 3.200 3.510 1,256,999 +0.28(+8.67%)
Sep 14, 2017 3.190 3.260 3.130 3.230 324,547 +0.05(+1.57%)
Sep 13, 2017 3.100 3.285 3.090 3.180 502,936 +0.11(+3.58%)
Sep 12, 2017 3.080 3.120 3.020 3.070 269,552 -0.03(-0.97%)
Sep 11, 2017 3.040 3.210 2.960 3.100 380,361 +0.05(+1.64%)
Sep 08, 2017 3.090 3.330 3.005 3.050 679,054 -0.07(-2.24%)
Sep 07, 2017 2.810 3.210 2.785 3.120 1,288,375 +0.28(+9.86%)
Sep 06, 2017 2.850 2.920 2.790 2.840 533,608 +0.01(+0.35%)
Sep 05, 2017 2.970 3.035 2.815 2.830 746,330 -0.09(-3.08%)
Sep 01, 2017 2.740 2.950 2.710 2.920 466,072 +0.15(+5.42%)
Aug 31, 2017 2.680 2.840 2.664 2.770 458,171 +0.10(+3.75%)
Aug 30, 2017 2.640 2.750 2.560 2.670 375,936 +0.01(+0.38%)
Aug 29, 2017 2.600 2.700 2.570 2.660 207,102 +0.02(+0.76%)
Aug 28, 2017 2.840 2.850 2.610 2.640 234,450 -0.16(-5.71%)
Aug 25, 2017 2.820 2.855 2.770 2.800 400,063 -0.02(-0.71%)
Aug 24, 2017 2.770 2.920 2.740 2.820 591,821 +0.06(+2.17%)
Aug 23, 2017 2.550 2.900 2.520 2.760 687,411 +0.24(+9.52%)
Aug 22, 2017 2.730 3.000 2.505 2.520 955,525 -0.20(-7.35%)
Aug 21, 2017 2.640 2.780 2.540 2.720 338,476 +0.11(+4.21%)
Aug 18, 2017 2.570 2.765 2.520 2.610 504,988 +0.04(+1.56%)
Aug 17, 2017 2.680 2.740 2.570 2.570 353,600 -0.16(-5.86%)
Aug 16, 2017 2.780 2.780 2.660 2.730 279,635 -0.04(-1.44%)
Aug 15, 2017 2.530 2.880 2.460 2.770 596,519 +0.20(+7.78%)
Aug 14, 2017 2.450 2.720 2.440 2.570 463,980 +0.12(+4.90%)
Aug 11, 2017 2.500 2.560 2.370 2.450 366,476 -0.05(-2.00%)
Aug 10, 2017 2.380 2.600 2.380 2.500 547,156 +0.11(+4.60%)
Aug 09, 2017 2.410 2.420 2.320 2.390 220,458 -0.02(-0.83%)
Aug 08, 2017 2.500 2.500 2.360 2.410 542,329 -0.06(-2.43%)
Aug 07, 2017 2.360 2.690 2.260 2.470 1,079,863 +0.11(+4.66%)
Aug 04, 2017 2.150 2.370 2.130 2.360 435,452 +0.16(+7.27%)
Aug 03, 2017 2.400 2.480 2.070 2.200 744,929 -0.11(-4.76%)
Aug 02, 2017 2.350 2.420 2.260 2.310 531,865 -0.09(-3.75%)
Aug 01, 2017 2.520 2.520 2.380 2.400 495,094 -0.12(-4.76%)
Jul 31, 2017 2.720 2.720 2.450 2.520 807,499 -0.26(-9.35%)
Jul 28, 2017 2.590 2.970 2.580 2.780 868,008 +0.19(+7.34%)
Jul 27, 2017 2.520 2.680 2.490 2.590 436,303 +0.03(+1.17%)
Jul 26, 2017 2.500 2.650 2.450 2.560 574,220 +0.08(+3.23%)
Jul 25, 2017 2.490 2.580 2.460 2.480 556,398 +0.04(+1.64%)
Jul 24, 2017 2.570 2.600 2.430 2.440 522,528 -0.14(-5.43%)
Jul 21, 2017 2.600 2.650 2.570 2.580 724,578 -0.04(-1.53%)
Jul 20, 2017 2.630 2.670 2.570 2.620 884,155 +0.01(+0.38%)
Jul 19, 2017 2.650 2.660 2.600 2.610 1,227,884 -0.02(-0.76%)
Jul 18, 2017 2.770 2.830 2.580 2.630 1,098,239 -0.18(-6.41%)
Jul 17, 2017 2.670 2.905 2.650 2.810 748,527 +0.05(+1.81%)
Jul 14, 2017 2.540 2.775 2.440 2.760 625,197 +0.24(+9.52%)
Jul 13, 2017 2.490 2.600 2.460 2.520 961,916 +0.02(+0.80%)
Jul 12, 2017 2.470 2.570 2.470 2.500 638,688 +0.05(+2.04%)
Jul 11, 2017 2.480 2.520 2.400 2.450 806,150 -0.03(-1.21%)
Jul 10, 2017 2.460 2.530 2.330 2.480 805,144 -0.02(-0.80%)
Jul 07, 2017 2.440 2.540 2.432 2.500 1,152,667 +0.02(+0.81%)
Jul 06, 2017 2.830 2.930 2.430 2.480 1,470,370 -0.34(-12.06%)
Jul 05, 2017 2.770 2.940 2.675 2.820 1,373,196 -0.02(-0.70%)
Jul 03, 2017 2.850 2.950 2.775 2.840 284,119 +0.01(+0.35%)
Jun 30, 2017 2.870 2.925 2.755 2.830 555,297 +0.00(+0.00%)
Jun 29, 2017 2.790 2.980 2.785 2.830 654,320 +0.08(+2.91%)
Jun 28, 2017 2.800 2.850 2.655 2.750 668,726 -0.05(-1.79%)
Jun 27, 2017 2.810 3.000 2.720 2.800 1,255,624 -0.01(-0.36%)
Jun 26, 2017 2.680 2.860 2.670 2.810 1,384,635 +0.13(+4.85%)
Jun 23, 2017 3.000 3.050 2.640 2.680 5,272,415 -0.29(-9.76%)
Jun 22, 2017 2.950 3.110 2.910 2.970 1,717,949 +0.02(+0.68%)
Jun 21, 2017 2.690 2.990 2.600 2.950 1,404,729 +0.27(+10.07%)
Jun 20, 2017 2.780 2.780 2.520 2.680 1,487,546 -0.22(-7.59%)
Jun 19, 2017 2.660 2.920 2.430 2.900 2,320,868 +0.26(+9.85%)
Jun 16, 2017 2.360 2.930 2.260 2.640 7,838,709 +0.67(+34.01%)
Jun 15, 2017 1.840 1.985 1.770 1.970 1,127,008 +0.11(+5.91%)
Jun 14, 2017 1.950 1.980 1.810 1.860 577,329 -0.13(-6.53%)
Jun 13, 2017 1.910 2.010 1.900 1.990 587,816 +0.08(+4.19%)
Jun 12, 2017 1.960 2.080 1.900 1.910 776,182 -0.01(-0.52%)
Jun 09, 2017 1.800 2.040 1.740 1.920 2,343,316 +0.12(+6.67%)
Jun 08, 2017 1.720 1.830 1.650 1.800 803,593 +0.09(+5.26%)
Jun 07, 2017 1.900 1.940 1.700 1.710 856,098 -0.20(-10.47%)
Jun 06, 2017 1.920 1.960 1.730 1.910 1,752,704 -0.02(-1.04%)
Jun 05, 2017 1.530 2.000 1.510 1.930 2,847,171 +0.41(+26.97%)
Jun 02, 2017 1.560 1.600 1.510 1.520 1,402,837 -0.06(-3.80%)
Jun 01, 2017 1.720 2.000 1.510 1.580 6,442,110 -0.10(-5.95%)
May 31, 2017 1.660 1.720 1.600 1.680 1,075,344 -0.01(-0.59%)
May 30, 2017 1.850 1.850 1.650 1.690 1,004,339 -0.18(-9.63%)
May 26, 2017 1.960 1.980 1.765 1.870 1,657,334 -0.09(-4.59%)
May 25, 2017 2.160 2.180 1.640 1.960 5,247,473 -0.29(-12.89%)
May 24, 2017 2.510 2.530 2.190 2.250 1,802,632 -0.28(-11.07%)
May 23, 2017 2.610 2.610 2.510 2.530 569,618 -0.05(-1.94%)
May 22, 2017 2.560 2.660 2.500 2.580 459,625 +0.04(+1.57%)
May 19, 2017 2.390 2.570 2.380 2.540 645,807 +0.15(+6.28%)
May 18, 2017 2.490 2.500 2.380 2.390 669,309 -0.15(-5.91%)
May 17, 2017 2.480 2.610 2.420 2.540 769,476 +0.06(+2.42%)
May 16, 2017 2.430 2.495 2.385 2.480 942,600 +0.07(+2.90%)
May 15, 2017 2.510 2.590 2.390 2.410 1,159,113 +0.00(+0.00%)
May 12, 2017 2.830 2.840 2.350 2.410 1,695,009 -0.42(-14.84%)
May 11, 2017 2.880 2.920 2.730 2.830 551,632 -0.04(-1.39%)
May 10, 2017 2.870 2.930 2.765 2.870 1,011,195 +0.07(+2.50%)
May 09, 2017 2.950 2.950 2.700 2.800 1,136,474 -0.16(-5.41%)
May 08, 2017 3.000 3.070 2.920 2.960 653,311 -0.03(-1.00%)
May 05, 2017 3.080 3.230 2.940 2.990 1,348,947 -0.12(-3.86%)
May 04, 2017 2.960 3.220 2.960 3.110 933,145 -0.01(-0.32%)
May 03, 2017 3.050 3.300 2.960 3.120 1,593,550 +0.06(+1.96%)
May 02, 2017 3.150 3.250 3.000 3.060 1,142,850 -0.10(-3.16%)
May 01, 2017 3.400 3.430 3.100 3.160 1,242,714 -0.25(-7.33%)
Apr 28, 2017 3.560 3.560 3.410 3.410 731,924 -0.11(-3.12%)
Apr 27, 2017 3.560 3.575 3.230 3.520 954,705 -0.09(-2.49%)
Apr 26, 2017 3.580 3.730 3.465 3.610 1,083,273 +0.00(+0.00%)
Apr 25, 2017 3.370 3.650 3.300 3.610 1,038,627 +0.27(+8.08%)
Apr 24, 2017 3.350 3.370 3.220 3.340 1,068,936 -0.02(-0.60%)
Apr 21, 2017 3.340 3.400 3.205 3.360 1,016,784 +0.01(+0.30%)
Apr 20, 2017 3.540 3.555 3.350 3.350 599,664 -0.15(-4.29%)
Apr 19, 2017 3.640 3.805 3.460 3.500 958,346 -0.14(-3.85%)
Apr 18, 2017 3.620 3.670 3.490 3.640 468,851 -0.02(-0.55%)
Apr 17, 2017 3.640 3.690 3.540 3.660 586,335 +0.06(+1.67%)
Apr 13, 2017 3.790 3.790 3.510 3.600 778,310 -0.19(-5.01%)
Apr 12, 2017 4.020 4.080 3.710 3.790 794,264 -0.23(-5.72%)
Apr 11, 2017 4.010 4.080 3.750 4.020 876,445 +0.02(+0.50%)
Apr 10, 2017 3.610 4.050 3.520 4.000 854,875 +0.44(+12.36%)
Apr 07, 2017 3.830 3.896 3.540 3.560 709,352 -0.25(-6.56%)
Apr 06, 2017 3.920 4.050 3.760 3.810 785,732 +0.05(+1.33%)
Apr 05, 2017 4.090 4.260 3.720 3.760 1,109,930 -0.26(-6.47%)
Apr 04, 2017 4.240 4.300 3.990 4.020 1,183,495 -0.20(-4.74%)
Apr 03, 2017 4.440 4.530 4.185 4.220 657,997 -0.21(-4.74%)
Mar 31, 2017 4.340 4.480 4.250 4.430 1,175,186 +0.08(+1.84%)
Mar 30, 2017 4.490 4.530 4.270 4.350 683,787 -0.05(-1.14%)
Mar 29, 2017 4.000 4.540 3.940 4.400 1,116,674 +0.41(+10.28%)
Mar 28, 2017 3.810 4.055 3.690 3.990 1,212,701 +0.18(+4.72%)
Mar 27, 2017 3.910 4.010 3.760 3.810 777,191 -0.24(-5.93%)
Mar 24, 2017 4.090 4.590 4.040 4.050 1,851,539 +0.02(+0.50%)
Mar 23, 2017 3.840 4.040 3.830 4.030 1,910,495 +0.14(+3.60%)
Mar 22, 2017 4.130 4.140 3.800 3.890 1,644,275 -0.30(-7.16%)
Mar 21, 2017 3.720 4.350 3.710 4.190 2,592,497 +0.48(+12.94%)
Mar 20, 2017 3.160 3.770 3.060 3.710 2,230,271 +0.51(+15.94%)
Mar 17, 2017 3.390 3.420 3.150 3.200 1,454,159 -0.17(-5.04%)
Mar 16, 2017 3.470 3.590 3.310 3.370 776,477 -0.08(-2.32%)
Mar 15, 2017 3.550 3.660 3.440 3.450 1,380,862 -0.03(-0.86%)
Mar 14, 2017 3.300 3.490 3.050 3.480 1,316,997 +0.13(+3.88%)
Mar 13, 2017 3.510 3.640 3.320 3.350 626,037 -0.19(-5.37%)
Mar 10, 2017 3.760 3.800 3.470 3.540 900,959 -0.17(-4.58%)
Mar 09, 2017 3.790 3.825 3.570 3.710 965,739 -0.16(-4.13%)
Mar 08, 2017 4.210 4.260 3.870 3.870 1,139,796 -0.39(-9.15%)
Mar 07, 2017 4.360 4.410 4.220 4.260 1,304,290 -0.06(-1.39%)
Mar 06, 2017 4.340 4.370 4.200 4.320 1,067,506 -0.03(-0.69%)
Mar 03, 2017 4.530 4.550 4.300 4.350 872,043 -0.16(-3.55%)
Mar 02, 2017 4.540 4.660 4.450 4.510 514,714 -0.09(-1.96%)
Mar 01, 2017 4.600 4.660 4.520 4.600 632,966 +0.11(+2.45%)
Feb 28, 2017 4.510 4.605 4.430 4.490 1,208,286 -0.14(-3.02%)
Feb 27, 2017 4.460 4.640 4.355 4.630 829,369 +0.23(+5.23%)
Feb 24, 2017 4.860 4.860 4.350 4.400 1,819,998 -0.51(-10.39%)
Feb 23, 2017 4.390 5.090 4.240 4.910 2,744,020 +0.64(+14.99%)
Feb 22, 2017 4.510 4.550 4.260 4.270 1,784,386 -0.32(-6.97%)
Feb 21, 2017 4.750 4.800 4.555 4.590 1,652,024 -0.07(-1.50%)
Feb 17, 2017 4.660 4.660 4.660 0 -0.09(-1.89%)
Feb 16, 2017 5.620 5.840 4.560 4.750 8,787,419 -1.70(-26.36%)
Feb 15, 2017 6.750 6.800 6.230 6.450 1,460,143 -0.51(-7.33%)
Feb 14, 2017 6.750 7.020 6.500 6.960 1,368,055 +0.35(+5.30%)
Feb 13, 2017 6.800 6.920 6.440 6.610 995,105 -0.28(-4.06%)
Feb 10, 2017 6.940 7.090 6.630 6.890 1,271,558 +0.15(+2.23%)
Feb 09, 2017 6.600 6.840 6.600 6.740 1,380,841 +0.21(+3.22%)
Feb 08, 2017 7.380 7.410 6.370 6.530 2,642,859 -0.98(-13.05%)
Feb 07, 2017 7.610 7.760 7.431 7.510 1,216,100 -0.16(-2.09%)
Feb 06, 2017 8.480 8.510 7.470 7.670 981,645 -0.72(-8.58%)
Feb 03, 2017 7.640 8.520 7.580 8.390 1,939,975 +0.81(+10.69%)
Feb 02, 2017 7.680 7.790 7.370 7.580 1,017,461 -0.07(-0.92%)
Feb 01, 2017 7.410 7.840 7.360 7.650 1,250,845 +0.40(+5.52%)
Jan 31, 2017 7.070 7.260 6.880 7.250 666,986 +0.08(+1.12%)
Jan 30, 2017 7.340 7.350 6.870 7.170 788,349 -0.34(-4.53%)
Jan 27, 2017 7.510 7.600 7.240 7.510 1,505,673 -0.19(-2.47%)
Jan 26, 2017 7.420 7.770 7.400 7.700 1,110,791 +0.35(+4.76%)
Jan 25, 2017 6.830 7.370 6.830 7.350 1,324,548 +0.54(+7.93%)
Jan 24, 2017 6.820 6.990 6.590 6.810 496,684 +0.07(+1.04%)
Jan 23, 2017 6.890 7.040 6.550 6.740 924,932 -0.30(-4.26%)
Jan 20, 2017 7.080 7.100 6.800 7.040 655,049 +0.12(+1.73%)
Jan 19, 2017 7.400 7.450 6.870 6.920 619,526 -0.44(-5.98%)
Jan 18, 2017 7.300 7.415 7.130 7.360 449,455 -0.05(-0.67%)
Jan 17, 2017 7.650 7.710 7.321 7.410 1,395,013 -0.06(-0.80%)
Jan 13, 2017 7.470 7.470 7.470 0 -0.09(-1.19%)
Jan 12, 2017 7.860 7.909 7.170 7.560 1,057,225 -0.14(-1.82%)
Jan 11, 2017 7.340 7.950 7.160 7.700 665,718 +0.41(+5.62%)
Jan 10, 2017 7.360 7.495 7.100 7.290 1,038,487 +0.08(+1.11%)
Jan 09, 2017 7.360 7.490 7.100 7.210 696,666 -0.36(-4.76%)
Jan 06, 2017 7.590 7.630 7.350 7.570 587,651 +0.01(+0.13%)
Jan 05, 2017 7.670 7.770 7.430 7.560 767,458 -0.09(-1.18%)
Jan 04, 2017 7.690 7.750 7.590 7.650 837,254 +0.03(+0.39%)
Jan 03, 2017 7.440 7.790 7.250 7.620 949,650 +0.40(+5.54%)
Dec 30, 2016 7.220 7.220 7.220 0 +0.11(+1.55%)
Dec 29, 2016 7.370 7.450 6.970 7.110 977,554 -0.25(-3.40%)
Dec 28, 2016 7.690 7.800 7.240 7.360 675,352 -0.26(-3.41%)
Dec 27, 2016 7.520 7.920 7.520 7.620 843,443 +0.31(+4.24%)
Dec 23, 2016 7.310 7.310 7.310 0 -0.05(-0.68%)
Dec 22, 2016 7.740 7.870 7.340 7.360 1,037,551 -0.38(-4.91%)
Dec 21, 2016 8.150 8.190 7.600 7.740 727,069 -0.31(-3.85%)
Dec 20, 2016 8.020 8.670 7.926 8.050 1,545,418 +0.25(+3.21%)
Dec 19, 2016 7.640 7.870 7.401 7.800 584,642 +0.26(+3.45%)
Dec 16, 2016 7.770 7.860 7.490 7.540 1,877,029 -0.16(-2.08%)
Dec 15, 2016 7.160 7.880 7.050 7.700 1,384,362 +0.46(+6.35%)
Dec 14, 2016 8.230 8.250 7.230 7.240 2,270,878 -1.23(-14.52%)
Dec 13, 2016 8.390 9.070 8.010 8.470 1,734,468 +0.23(+2.79%)
Dec 12, 2016 8.710 8.750 8.100 8.240 2,536,711 +0.00(+0.00%)
Dec 09, 2016 7.780 8.290 7.780 8.240 2,293,734 +0.51(+6.60%)
Dec 08, 2016 7.310 7.730 7.190 7.730 765,633 +0.47(+6.47%)
Dec 07, 2016 7.320 7.750 7.140 7.260 1,446,073 -0.07(-0.95%)
Dec 06, 2016 6.870 7.430 6.500 7.330 1,284,774 +0.24(+3.39%)
Dec 05, 2016 6.530 7.180 6.300 7.090 2,440,195 +0.84(+13.44%)
Dec 02, 2016 6.150 6.280 5.830 6.250 1,240,694 +0.13(+2.12%)
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.