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 (%)
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%)
Dec 01, 2016 5.440 6.390 5.260 6.120 2,671,180 +1.01(+19.77%)
Nov 30, 2016 4.950 5.250 4.840 5.110 1,679,340 +0.73(+16.67%)
Nov 29, 2016 4.610 4.620 4.360 4.380 884,167 -0.37(-7.79%)
Nov 28, 2016 5.130 5.200 4.725 4.750 443,066 -0.32(-6.31%)
Nov 25, 2016 5.070 5.140 5.000 5.070 226,776 -0.09(-1.74%)
Nov 23, 2016 5.160 5.160 5.160 0 +0.13(+2.58%)
Nov 22, 2016 5.070 5.160 4.900 5.030 392,485 -0.04(-0.79%)
Nov 21, 2016 5.060 5.200 4.930 5.070 581,296 +0.17(+3.47%)
Nov 18, 2016 4.810 5.030 4.710 4.900 584,750 +0.16(+3.38%)
Nov 17, 2016 5.110 5.280 4.650 4.740 1,082,466 -0.37(-7.24%)
Nov 16, 2016 4.900 5.230 4.880 5.110 882,085 +0.21(+4.29%)
Nov 15, 2016 4.850 4.970 4.730 4.900 1,121,784 +0.26(+5.60%)
Nov 14, 2016 4.570 4.720 4.440 4.640 1,279,400 +0.10(+2.20%)
Nov 11, 2016 4.580 4.615 4.310 4.540 976,611 -0.09(-1.94%)
Nov 10, 2016 4.360 4.730 4.300 4.630 1,520,497 +0.24(+5.47%)
Nov 09, 2016 4.100 4.440 4.090 4.390 1,191,037 +0.26(+6.30%)
Nov 08, 2016 3.900 4.270 3.770 4.130 1,467,639 +0.17(+4.29%)
Nov 07, 2016 3.760 4.100 3.660 3.960 1,744,784 +0.35(+9.70%)
Nov 04, 2016 3.280 3.840 3.205 3.610 3,397,757 +0.29(+8.73%)
Nov 03, 2016 3.520 3.890 3.000 3.320 5,713,762 -0.63(-15.95%)
Nov 02, 2016 3.780 4.000 3.730 3.950 951,254 +0.11(+2.86%)
Nov 01, 2016 4.040 4.050 3.810 3.840 1,067,082 -0.13(-3.27%)
Oct 31, 2016 4.060 4.106 3.860 3.970 1,359,640 -0.18(-4.34%)
Oct 28, 2016 4.300 4.410 4.125 4.150 1,090,828 -0.20(-4.60%)
Oct 27, 2016 4.740 4.740 4.300 4.350 1,409,009 -0.34(-7.25%)
Oct 26, 2016 4.740 4.875 4.610 4.690 1,156,042 -0.15(-3.10%)
Oct 25, 2016 5.090 5.320 4.770 4.840 1,225,757 -0.31(-6.02%)
Oct 24, 2016 5.660 5.690 5.090 5.150 1,626,592 -0.56(-9.81%)
Oct 21, 2016 5.930 6.000 5.610 5.710 795,154 -0.27(-4.52%)
Oct 20, 2016 5.720 6.050 5.710 5.980 449,247 +0.14(+2.40%)
Oct 19, 2016 5.850 6.085 5.740 5.840 748,895 +0.12(+2.10%)
Oct 18, 2016 5.830 5.850 5.670 5.720 498,265 +0.02(+0.35%)
Oct 17, 2016 5.910 5.920 5.545 5.700 703,873 -0.17(-2.90%)
Oct 14, 2016 6.060 6.150 5.805 5.870 575,740 -0.12(-2.00%)
Oct 13, 2016 5.830 6.030 5.700 5.990 839,610 +0.11(+1.87%)
Oct 12, 2016 6.020 6.030 5.720 5.880 1,086,486 -0.43(-6.81%)
Oct 11, 2016 6.350 6.440 6.220 6.310 890,070 -0.09(-1.41%)
Oct 10, 2016 6.320 6.730 6.300 6.400 1,013,660 +0.21(+3.39%)
Oct 07, 2016 6.410 6.510 5.940 6.190 1,308,502 -0.21(-3.28%)
Oct 06, 2016 6.410 6.520 6.150 6.400 1,384,983 +0.07(+1.11%)
Oct 05, 2016 5.970 6.400 5.880 6.330 1,188,533 +0.56(+9.71%)
Oct 04, 2016 5.540 5.940 5.540 5.770 959,504 +0.22(+3.96%)
Oct 03, 2016 5.660 5.740 5.335 5.550 1,313,209 +0.05(+0.91%)
Sep 30, 2016 5.570 5.680 5.410 5.500 1,148,364 +0.01(+0.18%)
Sep 29, 2016 5.260 5.890 5.240 5.490 2,202,801 +0.23(+4.37%)
Sep 28, 2016 4.620 5.290 4.490 5.260 2,055,010 +0.70(+15.35%)
Sep 27, 2016 4.540 4.619 4.350 4.560 1,427,902 -0.09(-1.94%)
Sep 26, 2016 4.740 4.820 4.530 4.650 1,556,361 -0.01(-0.21%)
Sep 23, 2016 5.040 5.190 4.650 4.660 1,392,612 -0.43(-8.45%)
Sep 22, 2016 5.250 5.436 5.070 5.090 1,149,091 -0.01(-0.20%)
Sep 21, 2016 5.140 5.240 5.050 5.100 994,628 +0.11(+2.20%)
Sep 20, 2016 5.090 5.400 4.960 4.990 1,263,412 -0.12(-2.35%)
Sep 19, 2016 5.420 5.450 5.100 5.110 1,015,686 -0.18(-3.40%)
Sep 16, 2016 5.170 5.370 5.140 5.290 1,481,886 -0.02(-0.38%)
Sep 15, 2016 5.270 5.370 5.195 5.310 691,998 +0.06(+1.14%)
Sep 14, 2016 5.360 5.460 5.180 5.250 960,961 -0.18(-3.31%)
Sep 13, 2016 5.650 5.680 5.295 5.430 1,113,455 -0.28(-4.90%)
Sep 12, 2016 5.260 5.740 5.160 5.710 978,155 +0.29(+5.35%)
Sep 09, 2016 5.660 5.710 5.260 5.420 993,522 -0.36(-6.23%)
Sep 08, 2016 5.310 5.846 5.260 5.780 1,647,105 +0.60(+11.58%)
Sep 07, 2016 5.170 5.400 5.070 5.180 740,373 +0.04(+0.78%)
Sep 06, 2016 5.190 5.290 5.070 5.140 1,110,284 +0.00(+0.00%)
Sep 02, 2016 5.070 5.140 5.140 5.140 625,500 +0.05(+0.98%)
Sep 01, 2016 5.420 5.440 4.920 5.090 1,323,273 -0.38(-6.95%)
Aug 31, 2016 5.630 5.730 5.410 5.470 709,050 -0.18(-3.19%)
Aug 30, 2016 5.690 5.830 5.650 5.650 794,425 +0.00(+0.00%)
Aug 29, 2016 5.430 5.700 5.400 5.650 454,748 +0.17(+3.10%)
Aug 26, 2016 5.390 5.760 5.350 5.480 804,101 +0.14(+2.62%)
Aug 25, 2016 5.420 5.570 5.280 5.340 612,695 -0.10(-1.84%)
Aug 24, 2016 5.730 5.880 5.430 5.440 744,206 -0.41(-7.01%)
Aug 23, 2016 5.730 5.930 5.710 5.850 939,324 +0.08(+1.39%)
Aug 22, 2016 5.730 5.870 5.600 5.770 867,036 -0.09(-1.54%)
Aug 19, 2016 5.840 5.960 5.730 5.860 1,150,020 -0.03(-0.51%)
Aug 18, 2016 5.570 6.100 5.560 5.890 1,570,774 +0.39(+7.09%)
Aug 17, 2016 5.590 5.600 5.300 5.500 944,263 -0.14(-2.48%)
Aug 16, 2016 5.750 5.790 5.490 5.640 806,598 -0.15(-2.59%)
Aug 15, 2016 5.580 5.810 5.390 5.790 1,622,645 +0.29(+5.27%)
Aug 12, 2016 5.680 5.690 5.440 5.500 1,212,409 -0.10(-1.79%)
Aug 11, 2016 5.930 5.979 5.590 5.600 1,640,712 -0.18(-3.11%)
Aug 10, 2016 6.460 6.460 5.750 5.780 1,266,745 -0.58(-9.12%)
Aug 09, 2016 6.670 6.770 6.170 6.360 1,959,685 -0.29(-4.36%)
Aug 08, 2016 6.050 6.690 6.020 6.650 2,073,930 +0.66(+11.02%)
Aug 05, 2016 6.340 6.380 5.830 5.990 2,715,240 -0.34(-5.37%)
Aug 04, 2016 7.830 7.890 6.280 6.330 4,189,852 -1.54(-19.57%)
Aug 03, 2016 7.560 7.930 7.520 7.870 1,070,488 +0.27(+3.55%)
Aug 02, 2016 7.950 8.130 7.410 7.600 986,984 -0.19(-2.44%)
Aug 01, 2016 7.830 7.850 7.580 7.790 973,577 -0.19(-2.38%)
Jul 29, 2016 7.780 8.020 7.701 7.980 996,882 +0.10(+1.27%)
Jul 28, 2016 7.910 8.020 7.670 7.880 1,324,141 -0.11(-1.38%)
Jul 27, 2016 8.330 8.530 7.800 7.990 1,355,690 -0.25(-3.03%)
Jul 26, 2016 7.940 8.270 7.900 8.240 478,301 +0.25(+3.13%)
Jul 25, 2016 7.960 8.110 7.865 7.990 840,587 -0.13(-1.60%)
Jul 22, 2016 8.310 8.370 8.000 8.120 785,135 -0.20(-2.40%)
Jul 21, 2016 8.390 8.750 8.280 8.320 542,468 -0.09(-1.07%)
Jul 20, 2016 8.200 8.530 7.980 8.410 828,619 +0.03(+0.36%)
Jul 19, 2016 8.750 8.750 8.320 8.380 586,446 -0.46(-5.20%)
Jul 18, 2016 8.600 8.860 8.260 8.840 464,402 +0.12(+1.38%)
Jul 15, 2016 8.970 9.020 8.670 8.720 445,022 -0.17(-1.91%)
Jul 14, 2016 9.130 9.300 8.880 8.890 481,832 -0.11(-1.22%)
Jul 13, 2016 9.380 9.620 8.745 9.000 773,516 -0.41(-4.36%)
Jul 12, 2016 8.740 9.570 8.735 9.410 693,181 +0.95(+11.23%)
Jul 11, 2016 8.630 8.800 8.410 8.460 719,639 -0.02(-0.24%)
Jul 08, 2016 8.000 8.620 7.950 8.480 834,125 +0.53(+6.67%)
Jul 07, 2016 8.330 8.730 7.920 7.950 1,042,828 -0.30(-3.64%)
Jul 06, 2016 8.240 8.390 8.060 8.250 502,068 -0.09(-1.08%)
Jul 05, 2016 8.740 8.900 7.940 8.340 901,138 -0.75(-8.25%)
Jul 01, 2016 8.290 9.090 9.090 9.090 824,600 +0.75(+8.99%)
Jun 30, 2016 8.520 8.580 8.200 8.340 625,063 -0.22(-2.57%)
Jun 29, 2016 8.790 8.790 8.400 8.560 1,087,366 -0.03(-0.35%)
Jun 28, 2016 8.300 8.635 8.270 8.590 1,267,478 +0.53(+6.58%)
Jun 27, 2016 8.600 8.670 8.010 8.060 1,826,023 -0.78(-8.82%)
Jun 24, 2016 8.540 8.930 8.465 8.840 2,189,741 -0.40(-4.33%)
Jun 23, 2016 9.260 9.310 9.081 9.240 773,018 +0.26(+2.90%)
Jun 22, 2016 9.390 9.620 8.970 8.980 695,417 -0.33(-3.54%)
Jun 21, 2016 9.260 9.400 8.900 9.310 782,523 -0.07(-0.75%)
Jun 20, 2016 9.800 9.820 9.230 9.380 774,802 -0.01(-0.11%)
Jun 17, 2016 8.860 9.700 8.830 9.390 1,249,581 +0.78(+9.06%)
Jun 16, 2016 8.540 8.690 8.160 8.610 918,845 -0.22(-2.49%)
Jun 15, 2016 9.060 9.390 8.800 8.830 594,892 -0.21(-2.32%)
Jun 14, 2016 9.000 9.320 8.835 9.040 814,834 -0.03(-0.33%)
Jun 13, 2016 8.870 9.300 8.730 9.070 664,990 +0.08(+0.89%)
Jun 10, 2016 9.170 9.490 8.960 8.990 667,871 -0.52(-5.47%)
Jun 09, 2016 9.510 9.640 9.250 9.510 791,316 -0.30(-3.06%)
Jun 08, 2016 9.580 9.820 9.440 9.810 1,191,668 +0.45(+4.81%)
Jun 07, 2016 9.240 9.600 9.210 9.360 811,139 +0.16(+1.74%)
Jun 06, 2016 8.270 9.250 8.270 9.200 1,154,407 +1.06(+13.02%)
Jun 03, 2016 8.060 8.270 7.990 8.140 512,392 +0.08(+0.99%)
Jun 02, 2016 7.930 8.100 7.750 8.060 597,971 +0.00(+0.00%)
Jun 01, 2016 8.150 8.240 7.670 8.060 1,005,427 -0.25(-3.01%)
May 31, 2016 8.450 8.740 8.220 8.310 599,074 -0.07(-0.84%)
May 27, 2016 8.280 8.380 8.380 8.380 649,200 +0.08(+0.96%)
May 26, 2016 9.390 9.430 8.250 8.300 1,607,155 -0.81(-8.89%)
May 25, 2016 8.750 9.260 8.702 9.110 1,109,566 +0.51(+5.93%)
May 24, 2016 8.720 8.820 8.350 8.600 687,882 -0.01(-0.12%)
May 23, 2016 8.730 8.820 8.540 8.610 561,281 -0.28(-3.15%)
May 20, 2016 8.830 9.117 8.680 8.890 1,036,355 +0.10(+1.14%)
May 19, 2016 9.060 9.160 8.610 8.790 1,219,359 -0.45(-4.87%)
May 18, 2016 9.740 9.990 9.140 9.240 982,339 -0.60(-6.10%)
May 17, 2016 10.00 10.25 9.742 9.840 906,503 -0.17(-1.70%)
May 16, 2016 10.01 10.53 9.880 10.01 902,434 +0.35(+3.62%)
May 13, 2016 9.960 10.14 9.630 9.660 691,688 -0.27(-2.72%)
May 12, 2016 10.45 10.64 9.520 9.930 854,127 -0.37(-3.59%)
May 11, 2016 10.47 10.71 10.16 10.30 1,084,014 +0.00(+0.00%)
May 10, 2016 9.790 10.36 9.570 10.30 663,291 +0.50(+5.10%)
May 09, 2016 10.27 10.44 9.450 9.800 984,819 -0.65(-6.22%)
May 06, 2016 9.940 10.57 9.700 10.45 1,245,091 +0.34(+3.36%)
May 05, 2016 11.26 11.75 10.03 10.11 1,827,965 -0.36(-3.44%)
May 04, 2016 10.81 11.23 10.47 10.47 1,222,087 -0.16(-1.51%)
May 03, 2016 11.14 11.17 10.45 10.63 903,225 -0.84(-7.32%)
May 02, 2016 11.72 11.76 11.03 11.47 976,734 -0.27(-2.30%)
Apr 29, 2016 11.85 12.47 11.38 11.74 975,689 +0.09(+0.77%)
Apr 28, 2016 11.68 12.38 11.56 11.65 886,954 -0.13(-1.10%)
Apr 27, 2016 11.55 12.57 11.51 11.78 1,733,389 +0.40(+3.51%)
Apr 26, 2016 11.35 11.62 10.98 11.38 1,354,680 +0.15(+1.34%)
Apr 25, 2016 11.31 11.68 10.91 11.23 1,624,362 -0.16(-1.40%)
Apr 22, 2016 10.56 11.69 10.50 11.39 1,022,092 +0.93(+8.89%)
Apr 21, 2016 10.94 11.09 10.43 10.46 536,588 -0.43(-3.95%)
Apr 20, 2016 10.62 11.03 10.43 10.89 1,161,660 +0.31(+2.93%)
Apr 19, 2016 10.12 10.82 9.980 10.58 1,000,663 +0.74(+7.52%)
Apr 18, 2016 9.230 10.04 9.170 9.840 436,431 +0.12(+1.23%)
Apr 15, 2016 9.540 9.880 9.440 9.720 580,373 +0.01(+0.10%)
Apr 14, 2016 10.42 10.42 9.440 9.710 924,635 -0.70(-6.72%)
Apr 13, 2016 10.12 10.62 9.800 10.41 1,249,935 +0.42(+4.20%)
Apr 12, 2016 8.900 10.12 8.710 9.990 1,331,513 +1.18(+13.39%)
Apr 11, 2016 8.830 9.220 8.720 8.810 855,290 +0.11(+1.26%)
Apr 08, 2016 8.650 8.870 8.510 8.700 605,660 +0.42(+5.07%)
Apr 07, 2016 8.660 8.960 8.160 8.280 1,207,699 -0.55(-6.23%)
Apr 06, 2016 8.990 9.230 8.540 8.830 703,617 +0.04(+0.46%)
Apr 05, 2016 8.720 8.860 8.450 8.790 748,413 -0.09(-1.01%)
Apr 04, 2016 9.140 9.690 8.650 8.880 913,660 -0.30(-3.27%)
Apr 01, 2016 9.520 9.560 8.850 9.180 773,593 -0.75(-7.55%)
Mar 31, 2016 9.470 10.01 9.470 9.930 652,976 +0.43(+4.53%)
Mar 30, 2016 9.520 9.680 9.114 9.500 1,059,198 +0.23(+2.48%)
Mar 29, 2016 8.810 9.350 8.560 9.270 1,322,729 +0.12(+1.31%)
Mar 28, 2016 9.510 9.600 8.750 9.150 707,641 -0.36(-3.79%)
Mar 24, 2016 8.940 9.510 9.510 9.510 1,074,600 +0.15(+1.60%)
Mar 23, 2016 10.00 10.20 9.340 9.360 808,043 -0.84(-8.24%)
Mar 22, 2016 10.18 10.32 9.900 10.20 481,922 -0.18(-1.73%)
Mar 21, 2016 10.12 10.45 9.690 10.38 669,250 +0.07(+0.68%)
Mar 18, 2016 10.27 10.67 9.950 10.31 2,690,129 +0.26(+2.59%)
Mar 17, 2016 9.410 10.22 9.170 10.05 980,769 +0.77(+8.30%)
Mar 16, 2016 9.580 9.790 8.900 9.280 1,361,581 -0.18(-1.90%)
Mar 15, 2016 9.690 9.690 9.020 9.460 961,266 -0.51(-5.12%)
Mar 14, 2016 10.02 10.35 9.700 9.970 731,649 -0.45(-4.32%)
Mar 11, 2016 10.12 10.67 10.07 10.42 793,124 +0.67(+6.87%)
Mar 10, 2016 9.820 9.830 9.000 9.750 1,750,619 -0.24(-2.40%)
Mar 09, 2016 10.34 10.68 9.510 9.990 1,878,181 -0.53(-5.04%)
Mar 08, 2016 11.74 11.82 9.530 10.52 2,654,758 -1.76(-14.33%)
Mar 07, 2016 11.40 12.98 11.30 12.28 2,494,444 +0.96(+8.48%)
Mar 04, 2016 10.25 11.31 10.21 11.32 2,216,559 +1.22(+12.08%)
Mar 03, 2016 9.070 10.12 9.070 10.10 1,673,220 +0.93(+10.14%)
Mar 02, 2016 8.850 9.190 8.610 9.170 1,038,652 +0.15(+1.66%)
Mar 01, 2016 8.640 9.230 8.380 9.020 1,614,953 +0.43(+5.01%)
Feb 29, 2016 7.590 8.620 7.590 8.590 1,976,830 +1.03(+13.62%)
Feb 26, 2016 7.010 7.890 6.957 7.560 1,263,288 +0.79(+11.67%)
Feb 25, 2016 6.950 7.220 6.500 6.770 967,723 -0.25(-3.56%)
Feb 24, 2016 6.550 7.040 6.420 7.020 1,193,413 +0.28(+4.15%)
Feb 23, 2016 7.000 7.340 6.730 6.740 978,480 -0.40(-5.60%)
Feb 22, 2016 6.690 7.300 6.640 7.140 1,194,736 +0.61(+9.34%)
Feb 19, 2016 6.740 7.000 6.340 6.530 1,925,156 -0.37(-5.36%)
Feb 18, 2016 6.310 7.360 5.810 6.900 2,819,523 +0.24(+3.60%)
Feb 17, 2016 6.160 6.750 6.150 6.660 1,892,398 +0.60(+9.90%)
Feb 16, 2016 6.110 6.370 5.805 6.060 1,691,369 +0.25(+4.30%)
Feb 12, 2016 6.080 5.810 5.810 5.810 2,478,400 -0.09(-1.53%)
Feb 11, 2016 6.290 6.470 5.890 5.900 1,577,551 -0.58(-8.95%)
Feb 10, 2016 7.020 7.150 6.460 6.480 1,142,699 -0.60(-8.47%)
Feb 09, 2016 7.300 7.480 7.005 7.080 1,025,527 -0.41(-5.47%)
Feb 08, 2016 7.690 7.710 7.210 7.490 849,102 -0.40(-5.07%)
Feb 05, 2016 8.020 8.350 7.745 7.890 857,572 -0.28(-3.43%)
Feb 04, 2016 7.590 8.390 7.520 8.170 1,541,378 +0.67(+8.93%)
Feb 03, 2016 7.400 7.520 6.920 7.500 1,127,385 +0.24(+3.31%)
Feb 02, 2016 7.510 7.545 7.090 7.260 919,008 -0.44(-5.71%)
Feb 01, 2016 7.930 7.990 7.570 7.700 1,035,610 -0.43(-5.29%)
Jan 29, 2016 8.170 8.480 7.750 8.130 1,200,061 +0.05(+0.62%)
Jan 28, 2016 8.280 8.480 7.890 8.080 1,021,012 +0.14(+1.76%)
Jan 27, 2016 7.760 8.480 7.750 7.940 1,212,598 +0.08(+1.02%)
Jan 26, 2016 7.570 7.880 7.330 7.860 802,091 +0.50(+6.79%)
Jan 25, 2016 7.730 8.160 7.330 7.360 670,345 -0.60(-7.54%)
Jan 22, 2016 8.290 8.450 7.800 7.960 1,121,557 +0.10(+1.27%)
Jan 21, 2016 6.760 7.990 6.680 7.860 1,129,944 +0.93(+13.42%)
Jan 20, 2016 6.770 6.990 6.200 6.930 1,445,416 -0.07(-1.00%)
Jan 19, 2016 7.380 7.470 6.960 7.000 907,437 -0.34(-4.63%)
Jan 15, 2016 7.380 7.340 7.340 7.340 944,400 -0.44(-5.66%)
Jan 14, 2016 7.640 8.168 7.450 7.780 1,473,875 +0.23(+3.05%)
Jan 13, 2016 7.750 8.110 7.440 7.550 1,651,880 -0.20(-2.58%)
Jan 12, 2016 7.960 8.160 7.440 7.750 2,059,246 -0.05(-0.64%)
Jan 11, 2016 8.310 8.310 7.790 7.800 2,047,865 -0.60(-7.14%)
Jan 08, 2016 8.060 8.500 7.750 8.400 1,467,413 +0.41(+5.13%)
Jan 07, 2016 8.440 8.700 7.920 7.990 1,498,034 -0.93(-10.43%)
Jan 06, 2016 9.010 9.060 8.760 8.920 953,727 -0.45(-4.80%)
Jan 05, 2016 10.01 10.15 9.270 9.370 918,972 -0.75(-7.41%)
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.