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

Gaslog Partners LP (NY: GLOP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 12, 2023 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 (%)
Apr 30, 2020 6.460 6.580 5.310 6.020 3,117,414 -1.01(-14.37%)
Apr 29, 2020 5.800 7.420 5.790 7.030 11,898,321 +1.39(+24.65%)
Apr 28, 2020 5.250 5.880 5.250 5.640 2,433,002 +0.63(+12.57%)
Apr 27, 2020 4.500 5.060 4.410 5.010 1,794,296 +0.60(+13.61%)
Apr 24, 2020 4.460 4.700 4.270 4.410 1,946,500 +0.20(+4.75%)
Apr 23, 2020 4.220 4.680 4.000 4.210 2,320,657 +0.23(+5.78%)
Apr 22, 2020 3.650 4.050 3.650 3.980 985,423 +0.50(+14.37%)
Apr 21, 2020 3.980 4.120 3.330 3.480 1,325,070 -0.24(-6.45%)
Apr 20, 2020 3.250 3.750 3.100 3.720 1,097,555 +0.34(+10.06%)
Apr 17, 2020 3.180 3.390 3.050 3.380 631,200 +0.35(+11.55%)
Apr 16, 2020 3.070 3.120 2.900 3.030 551,020 +0.05(+1.68%)
Apr 15, 2020 3.300 3.330 2.850 2.980 1,025,121 -0.42(-12.35%)
Apr 14, 2020 2.900 3.400 2.860 3.400 1,751,146 +0.70(+25.93%)
Apr 13, 2020 2.400 2.730 2.260 2.700 983,874 +0.46(+20.54%)
Apr 09, 2020 2.330 2.475 2.210 2.240 1,088,500 +0.05(+2.28%)
Apr 08, 2020 2.100 2.250 2.050 2.190 498,802 +0.15(+7.35%)
Apr 07, 2020 2.180 2.250 2.000 2.040 492,338 -0.05(-2.39%)
Apr 06, 2020 2.070 2.150 2.000 2.090 419,894 +0.05(+2.45%)
Apr 03, 2020 2.150 2.150 1.900 2.040 443,600 -0.07(-3.32%)
Apr 02, 2020 2.000 2.280 1.990 2.110 429,415 +0.09(+4.46%)
Apr 01, 2020 2.200 2.270 2.000 2.020 494,268 -0.21(-9.42%)
Mar 31, 2020 2.270 2.360 2.160 2.230 459,920 +0.14(+6.70%)
Mar 30, 2020 2.420 2.470 2.010 2.090 610,250 -0.27(-11.44%)
Mar 27, 2020 2.260 2.390 2.000 2.360 637,100 +0.13(+5.83%)
Mar 26, 2020 1.980 2.560 1.900 2.230 1,067,168 +0.35(+18.62%)
Mar 25, 2020 1.680 2.110 1.645 1.880 875,515 +0.13(+7.43%)
Mar 24, 2020 1.760 1.840 1.680 1.750 512,491 +0.05(+2.94%)
Mar 23, 2020 1.860 1.900 1.620 1.700 496,685 -0.20(-10.53%)
Mar 20, 2020 1.820 2.050 1.570 1.900 1,110,600 +0.20(+11.76%)
Mar 19, 2020 1.830 2.150 1.508 1.700 943,529 -0.19(-10.05%)
Mar 18, 2020 2.500 2.510 1.800 1.890 774,077 -0.70(-27.03%)
Mar 17, 2020 2.940 2.940 2.510 2.590 913,687 -0.21(-7.50%)
Mar 16, 2020 2.110 2.840 2.110 2.800 1,180,115 +0.51(+22.27%)
Mar 13, 2020 2.280 2.365 2.120 2.290 775,700 +0.17(+8.02%)
Mar 12, 2020 2.330 2.340 2.070 2.120 937,234 -0.38(-15.20%)
Mar 11, 2020 2.600 2.690 2.460 2.500 540,040 -0.15(-5.66%)
Mar 10, 2020 2.550 2.710 2.250 2.650 984,931 +0.26(+10.88%)
Mar 09, 2020 2.700 2.700 2.390 2.390 1,074,080 -0.59(-19.80%)
Mar 06, 2020 3.170 3.250 2.970 2.980 978,500 -0.34(-10.24%)
Mar 05, 2020 3.550 3.670 3.310 3.320 930,302 -0.25(-7.00%)
Mar 04, 2020 3.740 3.775 3.560 3.570 631,168 -0.06(-1.65%)
Mar 03, 2020 3.980 3.980 3.620 3.630 826,521 -0.32(-8.10%)
Mar 02, 2020 3.850 4.030 3.690 3.950 807,976 +0.16(+4.22%)
Feb 28, 2020 3.720 3.850 3.650 3.790 1,135,800 -0.02(-0.52%)
Feb 27, 2020 3.760 3.920 3.530 3.810 789,558 -0.03(-0.78%)
Feb 26, 2020 3.700 3.970 3.690 3.840 845,750 +0.16(+4.35%)
Feb 25, 2020 3.960 4.040 3.670 3.680 1,232,196 -0.25(-6.36%)
Feb 24, 2020 3.980 4.110 3.840 3.930 1,196,445 -0.18(-4.38%)
Feb 21, 2020 4.420 4.450 4.070 4.110 1,127,500 -0.29(-6.59%)
Feb 20, 2020 4.050 4.430 4.050 4.400 1,045,546 +0.36(+8.91%)
Feb 19, 2020 4.370 4.400 4.000 4.040 1,752,851 -0.33(-7.55%)
Feb 18, 2020 4.490 4.590 4.370 4.370 1,311,404 -0.08(-1.80%)
Feb 14, 2020 4.860 4.940 4.410 4.450 2,277,600 -0.79(-15.08%)
Feb 13, 2020 5.310 5.640 5.220 5.240 2,205,334 -0.04(-0.76%)
Feb 12, 2020 5.200 5.350 5.110 5.280 1,532,208 +0.21(+4.14%)
Feb 11, 2020 4.990 5.190 4.850 5.070 1,505,289 +0.18(+3.68%)
Feb 10, 2020 5.300 5.340 4.630 4.890 2,595,380 -0.32(-6.14%)
Feb 07, 2020 5.330 5.450 5.110 5.210 2,048,700 -0.03(-0.57%)
Feb 06, 2020 6.260 6.300 4.910 5.240 8,097,295 -5.00(-48.83%)
Feb 05, 2020 10.26 10.49 10.10 10.24 593,183 +0.14(+1.39%)
Feb 04, 2020 10.22 10.54 10.08 10.10 493,582 -0.07(-0.69%)
Feb 03, 2020 10.22 10.35 9.960 10.17 549,924 -0.07(-0.68%)
Jan 31, 2020 10.62 10.65 10.19 10.24 714,900 -0.38(-3.58%)
Jan 30, 2020 10.78 10.91 10.57 10.62 687,966 -0.29(-2.66%)
Jan 29, 2020 11.31 11.37 10.89 10.91 496,057 -0.32(-2.85%)
Jan 28, 2020 11.24 11.47 11.17 11.23 456,442 +0.01(+0.09%)
Jan 27, 2020 10.86 11.32 10.52 11.22 777,504 +0.07(+0.63%)
Jan 24, 2020 12.51 12.59 11.00 11.15 1,563,000 -1.32(-10.59%)
Jan 23, 2020 13.47 13.47 12.40 12.47 1,534,981 -1.81(-12.68%)
Jan 22, 2020 14.41 14.67 14.27 14.28 507,865 -0.13(-0.90%)
Jan 21, 2020 15.40 15.41 14.39 14.41 520,623 -0.98(-6.37%)
Jan 17, 2020 15.51 15.56 15.28 15.39 226,000 -0.09(-0.58%)
Jan 16, 2020 15.48 15.64 15.40 15.48 125,161 +0.01(+0.06%)
Jan 15, 2020 15.42 15.52 15.33 15.47 113,835 +0.04(+0.26%)
Jan 14, 2020 15.40 15.65 15.31 15.43 209,902 -0.03(-0.19%)
Jan 13, 2020 15.51 15.66 15.35 15.46 187,112 -0.05(-0.32%)
Jan 10, 2020 15.37 15.51 15.26 15.51 218,400 +0.09(+0.58%)
Jan 09, 2020 15.44 15.54 15.25 15.42 145,214 +0.02(+0.13%)
Jan 08, 2020 15.70 15.95 15.40 15.40 183,843 -0.30(-1.91%)
Jan 07, 2020 15.50 15.79 15.50 15.70 156,418 +0.12(+0.77%)
Jan 06, 2020 15.40 15.71 15.40 15.58 184,909 +0.04(+0.26%)
Jan 03, 2020 15.73 15.73 15.47 15.54 142,800 -0.09(-0.58%)
Jan 02, 2020 15.66 15.88 15.47 15.63 167,938 -0.01(-0.06%)
Dec 31, 2019 15.13 15.67 15.10 15.64 468,600 +0.50(+3.30%)
Dec 30, 2019 15.43 15.58 15.10 15.14 264,987 -0.29(-1.88%)
Dec 27, 2019 15.73 15.75 15.43 15.43 211,400 -0.20(-1.28%)
Dec 26, 2019 15.59 15.72 15.49 15.63 251,675 +0.03(+0.19%)
Dec 24, 2019 15.78 15.78 15.56 15.60 96,800 -0.10(-0.64%)
Dec 23, 2019 15.85 15.90 15.45 15.70 287,664 -0.20(-1.26%)
Dec 20, 2019 15.96 16.02 15.81 15.90 358,000 -0.04(-0.25%)
Dec 19, 2019 15.70 16.03 15.70 15.94 271,394 +0.23(+1.46%)
Dec 18, 2019 15.10 15.82 15.10 15.71 293,575 +0.48(+3.15%)
Dec 17, 2019 15.41 15.74 15.12 15.23 275,596 -0.27(-1.74%)
Dec 16, 2019 15.69 16.00 15.35 15.50 344,176 -0.04(-0.26%)
Dec 13, 2019 15.55 15.80 15.41 15.54 366,700 -0.13(-0.83%)
Dec 12, 2019 15.94 16.20 15.51 15.67 317,214 -0.30(-1.88%)
Dec 11, 2019 16.00 16.05 15.30 15.97 513,223 -0.05(-0.31%)
Dec 10, 2019 15.49 16.35 15.43 16.02 694,127 +0.96(+6.37%)
Dec 09, 2019 14.53 15.19 14.51 15.06 570,211 +0.53(+3.65%)
Dec 06, 2019 14.26 14.62 14.18 14.53 324,500 +0.23(+1.61%)
Dec 05, 2019 14.84 14.90 14.00 14.30 386,761 -0.48(-3.25%)
Dec 04, 2019 14.36 14.79 14.31 14.78 307,449 +0.59(+4.16%)
Dec 03, 2019 14.05 14.35 13.77 14.19 325,702 +0.14(+1.00%)
Dec 02, 2019 14.61 14.63 14.05 14.05 355,987 -0.50(-3.44%)
Nov 29, 2019 14.76 14.88 14.51 14.55 149,400 -0.25(-1.69%)
Nov 27, 2019 14.75 15.07 14.71 14.80 320,800 +0.09(+0.61%)
Nov 26, 2019 15.13 15.22 14.47 14.71 448,546 -0.52(-3.41%)
Nov 25, 2019 15.42 15.51 15.02 15.23 259,541 -0.19(-1.23%)
Nov 22, 2019 15.77 16.17 15.39 15.42 319,200 -0.19(-1.22%)
Nov 21, 2019 15.45 15.74 15.33 15.61 257,455 +0.26(+1.69%)
Nov 20, 2019 15.41 15.50 15.11 15.35 400,863 -0.16(-1.03%)
Nov 19, 2019 16.37 16.43 15.40 15.51 643,187 -1.02(-6.17%)
Nov 18, 2019 17.00 17.06 16.34 16.53 298,947 -0.53(-3.11%)
Nov 15, 2019 17.22 17.25 16.73 17.06 221,600 -0.02(-0.12%)
Nov 14, 2019 17.41 17.58 16.80 17.08 334,383 -0.22(-1.27%)
Nov 13, 2019 17.67 17.83 17.30 17.30 174,129 -0.40(-2.26%)
Nov 12, 2019 17.45 18.10 17.29 17.70 271,494 +0.25(+1.43%)
Nov 11, 2019 18.00 18.11 17.26 17.45 417,821 -0.65(-3.59%)
Nov 08, 2019 18.32 18.41 17.95 18.10 285,200 -0.33(-1.79%)
Nov 07, 2019 19.08 19.08 18.30 18.43 279,973 -1.08(-5.54%)
Nov 06, 2019 20.12 20.12 19.31 19.51 331,974 -0.61(-3.03%)
Nov 05, 2019 20.07 20.18 19.81 20.12 154,157 +0.14(+0.70%)
Nov 04, 2019 20.25 20.28 19.76 19.98 287,055 -0.16(-0.79%)
Nov 01, 2019 19.88 20.14 19.81 20.14 156,200 +0.33(+1.67%)
Oct 31, 2019 19.96 19.96 19.57 19.81 125,311 -0.08(-0.40%)
Oct 30, 2019 20.14 20.20 19.50 19.89 139,995 -0.12(-0.60%)
Oct 29, 2019 20.24 20.26 19.88 20.01 220,348 -0.34(-1.67%)
Oct 28, 2019 20.34 20.47 20.20 20.35 82,577 +0.07(+0.35%)
Oct 25, 2019 20.31 20.58 20.27 20.28 80,200 -0.03(-0.15%)
Oct 24, 2019 20.46 20.50 20.08 20.31 89,559 -0.15(-0.73%)
Oct 23, 2019 19.97 20.50 19.83 20.46 127,672 +0.54(+2.71%)
Oct 22, 2019 19.98 20.00 19.79 19.92 188,240 +0.04(+0.20%)
Oct 21, 2019 19.69 20.01 19.69 19.88 72,166 +0.22(+1.12%)
Oct 18, 2019 19.87 19.87 19.61 19.66 91,300 -0.20(-1.01%)
Oct 17, 2019 19.85 20.05 19.73 19.86 89,048 +0.01(+0.05%)
Oct 16, 2019 19.64 20.02 19.64 19.85 68,900 +0.21(+1.07%)
Oct 15, 2019 19.90 20.20 19.64 19.64 95,898 -0.22(-1.11%)
Oct 14, 2019 19.80 19.95 19.64 19.86 55,234 +0.01(+0.05%)
Oct 11, 2019 19.85 20.01 19.78 19.85 91,100 +0.16(+0.81%)
Oct 10, 2019 19.31 19.72 19.31 19.69 110,663 +0.51(+2.66%)
Oct 09, 2019 19.26 19.37 18.97 19.18 73,354 +0.13(+0.68%)
Oct 08, 2019 19.21 19.21 18.86 19.05 96,200 -0.18(-0.94%)
Oct 07, 2019 18.85 19.43 18.85 19.23 167,675 +0.41(+2.18%)
Oct 04, 2019 18.50 18.88 18.47 18.82 94,200 +0.44(+2.39%)
Oct 03, 2019 18.22 18.47 18.09 18.38 130,480 +0.16(+0.88%)
Oct 02, 2019 18.60 18.67 18.22 18.22 120,872 -0.44(-2.36%)
Oct 01, 2019 18.98 19.36 18.61 18.66 157,110 -0.32(-1.69%)
Sep 30, 2019 19.01 19.09 18.73 18.98 120,741 -0.14(-0.73%)
Sep 27, 2019 18.96 19.27 18.91 19.12 99,300 +0.14(+0.74%)
Sep 26, 2019 19.11 19.22 18.80 18.98 105,945 -0.13(-0.68%)
Sep 25, 2019 19.30 19.30 18.94 19.11 137,730 -0.19(-0.98%)
Sep 24, 2019 19.45 19.52 19.11 19.30 141,233 -0.08(-0.41%)
Sep 23, 2019 19.50 19.53 19.27 19.38 123,028 -0.10(-0.51%)
Sep 20, 2019 19.55 19.77 19.42 19.48 125,800 -0.14(-0.71%)
Sep 19, 2019 19.48 19.85 19.48 19.62 142,705 +0.15(+0.77%)
Sep 18, 2019 19.89 19.92 19.44 19.47 160,992 -0.40(-2.01%)
Sep 17, 2019 20.07 20.17 19.65 19.87 119,769 -0.20(-1.00%)
Sep 16, 2019 19.88 20.30 19.88 20.07 168,714 +0.46(+2.35%)
Sep 13, 2019 19.30 19.86 19.30 19.61 131,600 +0.47(+2.46%)
Sep 12, 2019 19.25 19.29 18.94 19.14 140,791 -0.18(-0.93%)
Sep 11, 2019 19.79 19.96 19.21 19.32 138,342 -0.53(-2.67%)
Sep 10, 2019 19.74 20.16 19.59 19.85 129,011 +0.15(+0.76%)
Sep 09, 2019 19.21 19.85 19.18 19.70 108,301 +0.57(+2.98%)
Sep 06, 2019 19.28 19.28 18.97 19.13 78,000 -0.10(-0.52%)
Sep 05, 2019 19.12 19.33 19.04 19.23 115,603 +0.26(+1.37%)
Sep 04, 2019 19.00 19.08 18.76 18.97 75,688 +0.09(+0.48%)
Sep 03, 2019 18.81 19.00 18.61 18.88 88,070 -0.07(-0.37%)
Aug 30, 2019 19.06 19.15 18.72 18.95 120,100 +0.02(+0.11%)
Aug 29, 2019 19.02 19.04 18.82 18.93 120,132 +0.18(+0.96%)
Aug 28, 2019 18.28 18.89 18.26 18.75 179,423 +0.46(+2.52%)
Aug 27, 2019 18.70 18.76 18.29 18.29 203,365 -0.36(-1.93%)
Aug 26, 2019 19.30 19.40 18.56 18.65 278,591 -0.51(-2.66%)
Aug 23, 2019 19.28 19.44 19.02 19.16 122,500 -0.17(-0.88%)
Aug 22, 2019 19.64 19.71 19.17 19.33 181,547 -0.28(-1.43%)
Aug 21, 2019 19.40 19.70 19.32 19.61 147,823 +0.43(+2.24%)
Aug 20, 2019 19.24 19.32 19.10 19.18 110,467 +0.05(+0.26%)
Aug 19, 2019 18.48 19.20 18.47 19.13 163,993 +0.92(+5.05%)
Aug 16, 2019 17.98 18.43 17.98 18.21 145,400 +0.23(+1.28%)
Aug 15, 2019 18.20 18.39 17.83 17.98 150,265 -0.18(-0.99%)
Aug 14, 2019 18.64 18.64 18.13 18.16 164,720 -0.60(-3.20%)
Aug 13, 2019 18.50 18.98 18.36 18.76 163,211 +0.11(+0.59%)
Aug 12, 2019 18.88 19.04 18.57 18.65 147,912 -0.23(-1.22%)
Aug 09, 2019 19.25 19.34 18.69 18.88 127,000 -0.26(-1.36%)
Aug 08, 2019 19.19 19.31 18.96 19.14 141,527 -0.13(-0.67%)
Aug 07, 2019 19.48 19.48 19.00 19.27 205,412 -0.31(-1.58%)
Aug 06, 2019 19.80 20.02 19.34 19.58 244,230 -0.23(-1.16%)
Aug 05, 2019 19.95 20.31 19.76 19.81 255,569 -0.68(-3.32%)
Aug 02, 2019 20.96 21.15 20.30 20.49 174,300 -1.06(-4.92%)
Aug 01, 2019 21.61 21.89 21.43 21.55 237,655 +0.00(+0.00%)
Jul 31, 2019 21.61 21.84 21.52 21.55 148,945 -0.04(-0.19%)
Jul 30, 2019 21.17 21.65 21.08 21.59 114,481 +0.38(+1.79%)
Jul 29, 2019 21.95 21.95 21.16 21.21 189,458 -0.73(-3.33%)
Jul 26, 2019 21.85 21.95 21.67 21.94 152,000 +0.09(+0.41%)
Jul 25, 2019 21.74 21.89 21.67 21.85 162,165 +0.09(+0.41%)
Jul 24, 2019 21.51 21.85 21.50 21.76 111,378 +0.24(+1.12%)
Jul 23, 2019 21.46 21.55 21.29 21.52 73,764 +0.16(+0.75%)
Jul 22, 2019 21.26 21.37 21.05 21.36 84,570 +0.14(+0.66%)
Jul 19, 2019 21.22 21.25 20.93 21.22 82,900 +0.00(+0.00%)
Jul 18, 2019 21.12 21.29 21.06 21.22 47,888 -0.09(-0.42%)
Jul 17, 2019 21.52 21.56 21.17 21.31 73,088 -0.15(-0.70%)
Jul 16, 2019 21.69 21.73 21.41 21.46 87,132 -0.17(-0.79%)
Jul 15, 2019 21.73 21.73 21.55 21.63 97,025 -0.05(-0.23%)
Jul 12, 2019 21.50 21.71 21.36 21.68 161,300 +0.24(+1.12%)
Jul 11, 2019 21.29 21.53 21.07 21.44 70,561 +0.34(+1.61%)
Jul 10, 2019 21.29 21.41 21.05 21.10 137,080 +0.00(+0.00%)
Jul 09, 2019 21.55 21.57 21.06 21.10 138,052 -0.53(-2.45%)
Jul 08, 2019 21.48 21.63 21.39 21.63 98,814 +0.15(+0.70%)
Jul 05, 2019 21.24 21.48 21.22 21.48 133,100 +0.22(+1.03%)
Jul 03, 2019 21.24 21.30 21.06 21.26 42,300 +0.15(+0.71%)
Jul 02, 2019 21.13 21.14 20.84 21.11 90,108 -0.05(-0.24%)
Jul 01, 2019 21.39 21.45 21.15 21.16 132,374 -0.07(-0.33%)
Jun 28, 2019 21.00 21.39 20.90 21.23 149,100 -0.03(-0.14%)
Jun 27, 2019 21.06 21.27 20.98 21.26 140,266 +0.30(+1.43%)
Jun 26, 2019 20.66 21.30 20.59 20.96 113,512 +0.36(+1.75%)
Jun 25, 2019 20.87 21.15 20.49 20.60 223,816 -0.59(-2.78%)
Jun 24, 2019 21.34 21.34 20.86 21.19 133,608 -0.32(-1.49%)
Jun 21, 2019 21.45 21.53 21.23 21.51 142,700 +0.14(+0.66%)
Jun 20, 2019 21.60 21.60 21.18 21.37 94,779 -0.02(-0.09%)
Jun 19, 2019 21.26 21.41 21.18 21.39 62,165 +0.05(+0.23%)
Jun 18, 2019 21.30 21.48 21.18 21.34 77,871 +0.17(+0.80%)
Jun 17, 2019 21.12 21.20 20.99 21.17 67,672 +0.08(+0.38%)
Jun 14, 2019 21.05 21.10 20.81 21.09 87,900 +0.16(+0.76%)
Jun 13, 2019 20.57 21.00 20.52 20.93 88,582 +0.57(+2.80%)
Jun 12, 2019 20.56 20.65 20.32 20.36 117,465 -0.29(-1.40%)
Jun 11, 2019 20.91 20.98 20.63 20.65 149,847 -0.10(-0.48%)
Jun 10, 2019 21.04 21.05 20.74 20.75 91,821 -0.19(-0.91%)
Jun 07, 2019 21.00 21.19 20.85 20.94 119,300 -0.03(-0.14%)
Jun 06, 2019 21.52 21.52 20.90 20.97 114,869 -0.47(-2.19%)
Jun 05, 2019 21.80 21.80 21.25 21.44 148,609 -0.32(-1.47%)
Jun 04, 2019 21.70 21.81 21.48 21.76 119,999 +0.25(+1.16%)
Jun 03, 2019 21.17 21.64 21.17 21.51 162,373 +0.38(+1.80%)
May 31, 2019 20.76 21.50 20.55 21.13 472,600 +0.23(+1.10%)
May 30, 2019 21.21 21.23 20.83 20.90 129,308 -0.22(-1.04%)
May 29, 2019 20.94 21.15 20.62 21.12 135,269 -0.05(-0.24%)
May 28, 2019 21.45 21.45 21.08 21.17 87,064 -0.09(-0.42%)
May 24, 2019 21.16 21.42 21.08 21.26 128,000 +0.28(+1.33%)
May 23, 2019 21.10 21.12 20.80 20.98 185,005 -0.23(-1.08%)
May 22, 2019 21.50 21.50 20.95 21.21 105,162 -0.25(-1.16%)
May 21, 2019 21.15 21.50 21.12 21.46 126,621 +0.34(+1.61%)
May 20, 2019 21.10 21.14 20.82 21.12 92,886 -0.01(-0.05%)
May 17, 2019 21.15 21.48 21.10 21.13 78,800 -0.14(-0.66%)
May 16, 2019 21.05 21.43 21.04 21.27 127,108 +0.28(+1.33%)
May 15, 2019 20.75 21.03 20.66 20.99 80,014 +0.25(+1.21%)
May 14, 2019 20.87 20.91 20.53 20.74 103,678 +0.08(+0.39%)
May 13, 2019 20.95 20.96 20.53 20.66 165,056 -0.20(-0.96%)
May 10, 2019 20.52 20.91 20.35 20.86 122,700 +0.50(+2.46%)
May 09, 2019 20.49 20.50 19.90 20.36 129,354 -0.15(-0.73%)
May 08, 2019 20.68 20.77 20.46 20.51 109,579 -0.11(-0.53%)
May 07, 2019 20.57 20.79 20.52 20.62 122,509 -0.20(-0.96%)
May 06, 2019 20.59 21.00 20.59 20.82 175,028 -0.07(-0.34%)
May 03, 2019 20.62 21.07 20.62 20.89 234,400 -0.21(-1.00%)
May 02, 2019 21.00 21.16 20.82 21.10 219,692 +0.05(+0.24%)
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.