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

Globalscape (NY: GSB )

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 (%)
Apr 29, 2016 3.750 3.750 3.350 3.430 192,621 -0.53(-13.38%)
Apr 28, 2016 4.000 4.050 3.910 3.960 32,592 -0.02(-0.50%)
Apr 27, 2016 4.000 4.000 3.910 3.980 36,253 +0.03(+0.76%)
Apr 26, 2016 3.909 3.980 3.860 3.950 36,497 -0.01(-0.25%)
Apr 25, 2016 3.960 3.965 3.936 3.960 8,584 +0.01(+0.25%)
Apr 22, 2016 3.960 4.010 3.950 3.950 26,141 +0.05(+1.28%)
Apr 21, 2016 3.970 4.000 3.900 3.900 32,002 -0.05(-1.27%)
Apr 20, 2016 4.100 4.150 3.910 3.950 69,027 -0.05(-1.25%)
Apr 19, 2016 4.000 4.050 3.990 4.000 16,108 +0.00(+0.00%)
Apr 18, 2016 3.940 4.020 3.940 4.000 20,202 +0.08(+2.04%)
Apr 15, 2016 4.000 4.050 3.920 3.920 18,650 -0.07(-1.75%)
Apr 14, 2016 4.000 4.090 3.963 3.990 86,065 +0.00(+0.00%)
Apr 13, 2016 3.950 4.050 3.890 3.990 76,339 +0.10(+2.57%)
Apr 12, 2016 3.860 3.940 3.860 3.890 5,993 +0.01(+0.26%)
Apr 11, 2016 3.960 3.980 3.870 3.880 8,028 -0.02(-0.51%)
Apr 08, 2016 3.850 3.900 3.810 3.900 16,992 +0.04(+1.04%)
Apr 07, 2016 3.890 3.890 3.810 3.860 7,162 -0.01(-0.26%)
Apr 06, 2016 3.870 3.890 3.850 3.870 10,944 +0.02(+0.52%)
Apr 05, 2016 3.850 3.920 3.850 3.850 12,466 +0.00(+0.00%)
Apr 04, 2016 3.850 3.900 3.850 3.850 33,219 -0.01(-0.26%)
Apr 01, 2016 3.900 3.930 3.850 3.860 37,710 +0.06(+1.58%)
Mar 31, 2016 3.890 3.940 3.800 3.800 33,491 -0.07(-1.81%)
Mar 30, 2016 3.890 3.916 3.850 3.870 16,884 +0.02(+0.52%)
Mar 29, 2016 3.830 3.870 3.830 3.850 11,600 +0.00(+0.00%)
Mar 28, 2016 3.840 3.870 3.810 3.850 10,858 +0.01(+0.26%)
Mar 24, 2016 3.900 3.840 3.840 3.840 11,900 -0.01(-0.26%)
Mar 23, 2016 3.900 4.050 3.850 3.850 82,802 -0.01(-0.26%)
Mar 22, 2016 3.880 3.950 3.850 3.860 9,130 +0.00(+0.00%)
Mar 21, 2016 3.860 3.910 3.780 3.860 18,938 +0.09(+2.39%)
Mar 18, 2016 3.940 3.940 3.770 3.770 34,831 -0.10(-2.58%)
Mar 17, 2016 3.860 3.990 3.770 3.870 25,415 +0.00(+0.00%)
Mar 16, 2016 3.910 3.990 3.810 3.870 8,990 -0.01(-0.26%)
Mar 15, 2016 3.770 3.930 3.770 3.880 17,976 +0.08(+2.11%)
Mar 14, 2016 4.000 4.000 3.770 3.800 41,769 -0.17(-4.28%)
Mar 11, 2016 3.920 4.030 3.920 3.970 16,696 +0.05(+1.28%)
Mar 10, 2016 4.010 4.050 3.920 3.920 7,899 -0.06(-1.51%)
Mar 09, 2016 3.980 4.050 3.940 3.980 7,968 +0.00(+0.00%)
Mar 08, 2016 4.030 4.100 3.950 3.980 26,416 -0.01(-0.25%)
Mar 07, 2016 3.970 4.090 3.940 3.990 18,258 +0.09(+2.31%)
Mar 04, 2016 4.020 4.100 3.890 3.900 41,876 -0.05(-1.27%)
Mar 03, 2016 4.110 4.130 3.929 3.950 143,794 -0.13(-3.19%)
Mar 02, 2016 4.050 4.080 4.030 4.080 25,408 +0.09(+2.26%)
Mar 01, 2016 3.860 4.080 3.860 3.990 106,455 +0.22(+5.84%)
Feb 29, 2016 3.780 3.940 3.707 3.770 29,834 -0.03(-0.79%)
Feb 26, 2016 3.820 3.870 3.720 3.800 27,763 +0.01(+0.26%)
Feb 25, 2016 3.830 3.830 3.640 3.790 65,716 +0.05(+1.34%)
Feb 24, 2016 3.780 3.830 3.681 3.740 26,928 +0.00(+0.00%)
Feb 23, 2016 3.680 3.770 3.631 3.740 30,634 -0.01(-0.27%)
Feb 22, 2016 3.650 3.800 3.610 3.750 52,955 +0.09(+2.46%)
Feb 19, 2016 3.680 3.700 3.580 3.660 29,014 +0.01(+0.27%)
Feb 18, 2016 3.630 3.650 3.540 3.650 70,897 +0.07(+1.96%)
Feb 17, 2016 3.460 3.590 3.460 3.580 55,735 +0.07(+1.99%)
Feb 16, 2016 3.380 3.530 3.368 3.510 104,353 +0.21(+6.36%)
Feb 12, 2016 3.370 3.300 3.300 3.300 9,700 -0.04(-1.20%)
Feb 11, 2016 3.260 3.340 3.250 3.340 11,659 +0.04(+1.21%)
Feb 10, 2016 3.270 3.350 3.270 3.300 9,613 +0.02(+0.61%)
Feb 09, 2016 3.220 3.320 3.220 3.280 27,666 +0.01(+0.31%)
Feb 08, 2016 3.290 3.320 3.250 3.270 40,762 -0.04(-1.21%)
Feb 05, 2016 3.350 3.380 3.230 3.310 17,250 -0.04(-1.19%)
Feb 04, 2016 3.430 3.670 3.250 3.350 145,184 -0.12(-3.46%)
Feb 03, 2016 3.480 3.570 3.361 3.470 38,211 +0.00(+0.00%)
Feb 02, 2016 3.470 3.550 3.470 3.470 6,936 -0.05(-1.42%)
Feb 01, 2016 3.260 3.530 3.220 3.520 64,028 +0.12(+3.53%)
Jan 29, 2016 3.760 3.770 3.240 3.400 119,640 -0.33(-8.85%)
Jan 28, 2016 3.850 3.850 3.670 3.730 44,880 -0.02(-0.53%)
Jan 27, 2016 3.750 3.800 3.670 3.750 33,966 +0.01(+0.27%)
Jan 26, 2016 3.740 3.820 3.700 3.740 27,719 +0.04(+1.08%)
Jan 25, 2016 3.720 3.830 3.700 3.700 21,930 -0.07(-1.86%)
Jan 22, 2016 3.870 3.870 3.680 3.770 19,267 +0.18(+5.04%)
Jan 21, 2016 3.600 3.640 3.500 3.589 17,239 +0.01(+0.25%)
Jan 20, 2016 3.600 3.620 3.410 3.580 91,789 -0.09(-2.45%)
Jan 19, 2016 3.700 3.700 3.650 3.670 35,519 +0.02(+0.55%)
Jan 15, 2016 3.770 3.650 3.650 3.650 38,100 -0.20(-5.19%)
Jan 14, 2016 3.710 3.930 3.650 3.850 52,532 +0.09(+2.39%)
Jan 13, 2016 3.840 3.920 3.703 3.760 66,303 -0.07(-1.83%)
Jan 12, 2016 3.850 3.970 3.750 3.830 12,273 +0.06(+1.59%)
Jan 11, 2016 4.100 4.100 3.730 3.770 77,841 -0.30(-7.37%)
Jan 08, 2016 3.870 4.080 3.834 4.070 43,032 +0.16(+4.09%)
Jan 07, 2016 4.000 4.040 3.810 3.910 37,041 -0.08(-2.01%)
Jan 06, 2016 3.970 4.035 3.830 3.990 27,187 +0.05(+1.27%)
Jan 05, 2016 3.990 4.080 3.890 3.940 28,806 +0.02(+0.51%)
Jan 04, 2016 4.000 4.010 3.900 3.920 38,880 -0.09(-2.24%)
Dec 31, 2015 4.100 4.010 4.010 4.010 53,300 -0.05(-1.23%)
Dec 30, 2015 3.810 4.070 3.810 4.060 52,637 +0.24(+6.28%)
Dec 29, 2015 3.860 3.930 3.710 3.820 119,959 +0.08(+2.14%)
Dec 28, 2015 3.700 3.850 3.620 3.740 88,943 -0.09(-2.48%)
Dec 24, 2015 3.780 3.835 3.835 3.835 12,700 -0.02(-0.39%)
Dec 23, 2015 3.810 3.979 3.810 3.850 39,057 +0.03(+0.79%)
Dec 22, 2015 3.860 3.930 3.760 3.820 22,812 -0.01(-0.26%)
Dec 21, 2015 3.870 3.900 3.730 3.830 19,863 +0.08(+2.13%)
Dec 18, 2015 4.000 4.000 3.750 3.750 82,444 -0.20(-5.06%)
Dec 17, 2015 3.930 4.050 3.820 3.950 25,002 +0.09(+2.33%)
Dec 16, 2015 3.800 3.980 3.800 3.860 35,235 +0.01(+0.26%)
Dec 15, 2015 3.900 4.070 3.830 3.850 67,637 -0.05(-1.28%)
Dec 14, 2015 4.000 4.000 3.700 3.900 134,454 -0.08(-2.01%)
Dec 11, 2015 3.960 4.100 3.960 3.980 6,949 -0.09(-2.21%)
Dec 10, 2015 3.960 4.090 3.950 4.070 23,832 +0.06(+1.50%)
Dec 09, 2015 4.080 4.210 3.950 4.010 40,321 -0.06(-1.47%)
Dec 08, 2015 4.150 4.220 4.030 4.070 22,093 -0.08(-1.93%)
Dec 07, 2015 4.160 4.220 4.020 4.150 13,940 +0.02(+0.48%)
Dec 04, 2015 4.100 4.200 4.060 4.130 22,011 +0.08(+1.98%)
Dec 03, 2015 4.250 4.250 4.050 4.050 40,924 -0.21(-4.93%)
Dec 02, 2015 4.250 4.280 4.150 4.260 17,110 -0.01(-0.24%)
Dec 01, 2015 4.170 4.300 4.150 4.270 40,008 +0.06(+1.43%)
Nov 30, 2015 4.180 4.230 4.050 4.210 61,235 +0.07(+1.69%)
Nov 27, 2015 4.000 4.170 3.990 4.140 35,049 +0.18(+4.54%)
Nov 25, 2015 4.000 3.960 3.960 3.960 85,100 +0.01(+0.26%)
Nov 24, 2015 4.010 4.030 3.850 3.950 62,364 -0.06(-1.50%)
Nov 23, 2015 4.100 4.100 3.850 4.010 64,785 +0.06(+1.54%)
Nov 20, 2015 3.890 4.030 3.850 3.949 15,998 +0.05(+1.26%)
Nov 19, 2015 3.750 4.030 3.750 3.900 108,551 +0.18(+4.84%)
Nov 18, 2015 3.769 3.790 3.720 3.720 24,960 -0.05(-1.33%)
Nov 17, 2015 3.780 3.797 3.700 3.770 43,337 +0.03(+0.80%)
Nov 16, 2015 3.810 3.860 3.670 3.740 45,966 -0.06(-1.58%)
Nov 13, 2015 3.740 3.800 3.700 3.800 38,135 +0.05(+1.33%)
Nov 12, 2015 3.800 3.850 3.700 3.750 32,308 -0.01(-0.27%)
Nov 11, 2015 3.750 3.790 3.668 3.760 40,972 +0.01(+0.27%)
Nov 10, 2015 3.800 3.870 3.710 3.750 94,722 -0.07(-1.83%)
Nov 09, 2015 3.900 4.040 3.810 3.820 51,966 -0.06(-1.55%)
Nov 06, 2015 3.900 3.900 3.800 3.880 36,435 +0.03(+0.78%)
Nov 05, 2015 3.850 4.033 3.760 3.850 89,123 -0.02(-0.51%)
Nov 04, 2015 4.020 4.200 3.780 3.870 141,450 -0.23(-5.61%)
Nov 03, 2015 4.280 4.330 4.100 4.100 146,835 -0.08(-1.91%)
Nov 02, 2015 3.910 4.230 3.860 4.180 301,513 +0.40(+10.58%)
Oct 30, 2015 3.600 3.980 3.570 3.780 205,326 +0.36(+10.53%)
Oct 29, 2015 3.397 3.440 3.280 3.420 18,592 +0.03(+0.88%)
Oct 28, 2015 3.340 3.400 3.200 3.390 17,789 +0.09(+2.73%)
Oct 27, 2015 3.340 3.370 3.271 3.300 15,150 +0.02(+0.61%)
Oct 26, 2015 3.340 3.350 3.280 3.280 25,188 -0.04(-1.20%)
Oct 23, 2015 3.320 3.370 3.210 3.320 66,255 -0.02(-0.60%)
Oct 22, 2015 3.320 3.340 3.270 3.340 8,671 +0.02(+0.60%)
Oct 21, 2015 3.300 3.320 3.250 3.320 13,225 +0.00(+0.00%)
Oct 20, 2015 3.320 3.320 3.270 3.320 1,497 +0.04(+1.22%)
Oct 19, 2015 3.260 3.320 3.260 3.280 5,054 -0.04(-1.20%)
Oct 16, 2015 3.300 3.320 3.250 3.320 20,558 -0.01(-0.30%)
Oct 15, 2015 3.300 3.330 3.280 3.330 24,184 +0.07(+2.15%)
Oct 14, 2015 3.230 3.320 3.230 3.260 25,105 +0.01(+0.31%)
Oct 13, 2015 3.300 3.319 3.250 3.250 20,060 -0.03(-0.91%)
Oct 12, 2015 3.320 3.320 3.250 3.280 19,104 -0.02(-0.61%)
Oct 09, 2015 3.270 3.320 3.228 3.300 17,388 -0.03(-0.90%)
Oct 08, 2015 3.300 3.330 3.282 3.330 2,110 +0.08(+2.46%)
Oct 07, 2015 3.289 3.330 3.230 3.250 10,667 -0.06(-1.81%)
Oct 06, 2015 3.210 3.330 3.210 3.310 8,081 +0.01(+0.30%)
Oct 05, 2015 3.260 3.320 3.150 3.300 21,727 +0.10(+3.12%)
Oct 02, 2015 3.280 3.280 3.200 3.200 15,873 +0.00(+0.00%)
Oct 01, 2015 3.320 3.330 3.200 3.200 15,092 -0.08(-2.44%)
Sep 30, 2015 3.181 3.300 3.160 3.280 14,383 +0.14(+4.46%)
Sep 29, 2015 3.370 3.370 3.130 3.140 61,734 -0.15(-4.56%)
Sep 28, 2015 3.320 3.320 3.280 3.290 29,337 -0.01(-0.30%)
Sep 25, 2015 3.372 3.372 3.300 3.300 10,719 -0.04(-1.20%)
Sep 24, 2015 3.360 3.440 3.330 3.340 4,647 +0.02(+0.60%)
Sep 23, 2015 3.460 3.460 3.310 3.320 5,226 -0.02(-0.60%)
Sep 22, 2015 3.350 3.360 3.280 3.340 29,882 -0.06(-1.76%)
Sep 21, 2015 3.300 3.400 3.300 3.400 37,077 +0.10(+3.03%)
Sep 18, 2015 3.380 3.380 3.300 3.300 43,157 -0.07(-2.08%)
Sep 17, 2015 3.350 3.400 3.300 3.370 19,899 -0.01(-0.30%)
Sep 16, 2015 3.350 3.450 3.300 3.380 23,418 +0.00(+0.00%)
Sep 15, 2015 3.440 3.460 3.353 3.380 22,037 -0.01(-0.29%)
Sep 14, 2015 3.500 3.530 3.368 3.390 25,863 -0.15(-4.24%)
Sep 11, 2015 3.495 3.550 3.480 3.540 10,356 -0.02(-0.56%)
Sep 10, 2015 3.490 3.560 3.490 3.560 29,108 +0.08(+2.30%)
Sep 09, 2015 3.560 3.595 3.480 3.480 45,702 +0.04(+1.16%)
Sep 08, 2015 3.500 3.600 3.440 3.440 15,127 +0.05(+1.47%)
Sep 04, 2015 3.380 3.390 3.390 3.390 33,100 +0.03(+0.89%)
Sep 03, 2015 3.360 3.360 3.360 3.360 26,387 +0.08(+2.44%)
Sep 02, 2015 3.440 3.440 3.280 3.280 8,081 -0.11(-3.24%)
Sep 01, 2015 3.330 3.430 3.330 3.390 8,510 +0.05(+1.50%)
Aug 31, 2015 3.310 3.450 3.290 3.340 10,348 +0.03(+0.91%)
Aug 28, 2015 3.280 3.380 3.280 3.310 24,003 -0.04(-1.19%)
Aug 27, 2015 3.400 3.420 3.309 3.350 12,569 -0.02(-0.59%)
Aug 26, 2015 3.270 3.380 3.270 3.370 13,563 +0.03(+0.90%)
Aug 25, 2015 3.440 3.440 3.300 3.340 10,549 +0.02(+0.60%)
Aug 24, 2015 3.150 3.330 3.130 3.320 90,523 -0.06(-1.78%)
Aug 21, 2015 3.390 3.470 3.140 3.380 68,072 +0.03(+0.90%)
Aug 20, 2015 3.350 3.450 3.310 3.350 56,911 -0.17(-4.83%)
Aug 19, 2015 3.260 3.530 3.230 3.520 28,071 +0.22(+6.67%)
Aug 18, 2015 3.439 3.500 3.270 3.300 35,924 -0.09(-2.65%)
Aug 17, 2015 3.440 3.440 3.330 3.390 29,760 +0.01(+0.30%)
Aug 14, 2015 3.390 3.440 3.350 3.380 25,545 -0.01(-0.29%)
Aug 13, 2015 3.490 3.500 3.390 3.390 43,606 -0.10(-2.87%)
Aug 12, 2015 3.470 3.530 3.360 3.490 21,667 +0.05(+1.45%)
Aug 11, 2015 3.500 3.500 3.420 3.440 25,665 -0.04(-1.15%)
Aug 10, 2015 3.400 3.500 3.380 3.480 84,412 +0.09(+2.65%)
Aug 07, 2015 3.420 3.460 3.350 3.390 32,269 +0.00(+0.00%)
Aug 06, 2015 3.400 3.480 3.350 3.390 20,037 +0.00(+0.00%)
Aug 05, 2015 3.410 3.430 3.377 3.390 17,230 +0.06(+1.80%)
Aug 04, 2015 3.476 3.480 3.320 3.330 20,755 -0.17(-4.86%)
Aug 03, 2015 3.500 3.550 3.180 3.500 59,380 -0.04(-1.13%)
Jul 31, 2015 3.500 3.630 3.500 3.540 150,327 +0.20(+5.99%)
Jul 30, 2015 3.200 3.420 3.191 3.340 31,567 +0.16(+5.03%)
Jul 29, 2015 3.150 3.270 3.150 3.180 21,235 +0.02(+0.63%)
Jul 28, 2015 3.160 3.380 3.150 3.160 92,128 -0.01(-0.32%)
Jul 27, 2015 3.200 3.200 3.170 3.170 5,415 -0.04(-1.25%)
Jul 24, 2015 3.300 3.300 3.180 3.210 19,407 -0.08(-2.43%)
Jul 23, 2015 3.320 3.340 3.290 3.290 4,025 +0.02(+0.61%)
Jul 22, 2015 3.350 3.350 3.250 3.270 7,108 -0.04(-1.21%)
Jul 21, 2015 3.280 3.319 3.185 3.310 15,748 +0.10(+3.12%)
Jul 20, 2015 3.360 3.400 3.150 3.210 27,158 -0.09(-2.72%)
Jul 17, 2015 3.282 3.300 3.220 3.300 4,851 -0.01(-0.31%)
Jul 16, 2015 3.250 3.400 3.196 3.310 22,366 +0.09(+2.80%)
Jul 15, 2015 3.350 3.350 3.220 3.220 5,825 -0.03(-0.92%)
Jul 14, 2015 3.380 3.380 3.250 3.250 3,481 -0.03(-0.91%)
Jul 13, 2015 3.250 3.370 3.170 3.280 14,731 +0.12(+3.85%)
Jul 10, 2015 3.190 3.200 3.150 3.158 9,611 -0.01(-0.37%)
Jul 09, 2015 3.240 3.240 3.170 3.170 7,745 -0.03(-0.94%)
Jul 08, 2015 3.211 3.270 3.190 3.200 11,544 -0.04(-1.23%)
Jul 07, 2015 3.301 3.330 3.170 3.240 6,621 -0.03(-0.92%)
Jul 06, 2015 3.190 3.300 3.190 3.270 9,378 +0.02(+0.62%)
Jul 02, 2015 3.200 3.250 3.250 3.250 40,100 +0.03(+0.93%)
Jul 01, 2015 3.350 3.350 3.150 3.220 18,648 -0.07(-2.13%)
Jun 30, 2015 3.410 3.410 3.261 3.290 11,024 -0.01(-0.30%)
Jun 29, 2015 3.410 3.439 3.300 3.300 14,340 -0.07(-2.08%)
Jun 26, 2015 3.160 3.440 3.160 3.370 70,039 +0.21(+6.65%)
Jun 25, 2015 3.259 3.300 3.150 3.160 25,145 -0.19(-5.67%)
Jun 24, 2015 3.430 3.430 3.250 3.350 8,750 -0.06(-1.76%)
Jun 23, 2015 3.400 3.470 3.270 3.410 20,687 +0.00(+0.00%)
Jun 22, 2015 3.300 3.470 3.250 3.410 44,046 +0.06(+1.79%)
Jun 19, 2015 3.260 3.350 3.250 3.350 15,190 +0.04(+1.21%)
Jun 18, 2015 3.180 3.350 3.180 3.310 37,034 +0.13(+4.09%)
Jun 17, 2015 3.290 3.290 3.180 3.180 19,661 +0.00(+0.00%)
Jun 16, 2015 3.070 3.340 3.070 3.180 29,276 +0.09(+2.91%)
Jun 15, 2015 3.120 3.150 3.080 3.090 13,010 -0.02(-0.64%)
Jun 12, 2015 3.070 3.110 3.070 3.110 10,772 +0.01(+0.32%)
Jun 11, 2015 3.150 3.190 3.100 3.100 5,774 -0.05(-1.56%)
Jun 10, 2015 3.135 3.150 3.090 3.149 17,342 -0.00(-0.03%)
Jun 09, 2015 3.190 3.190 3.120 3.150 9,663 -0.02(-0.63%)
Jun 08, 2015 3.210 3.230 3.170 3.170 24,714 -0.02(-0.63%)
Jun 05, 2015 3.220 3.240 3.150 3.190 6,459 +0.00(+0.00%)
Jun 04, 2015 3.250 3.250 3.181 3.190 3,350 -0.03(-0.93%)
Jun 03, 2015 3.170 3.240 3.140 3.220 28,263 +0.05(+1.58%)
Jun 02, 2015 3.139 3.175 3.139 3.170 18,938 +0.03(+0.96%)
Jun 01, 2015 3.110 3.180 3.110 3.140 26,206 +0.01(+0.32%)
May 29, 2015 3.150 3.200 3.110 3.130 20,296 +0.01(+0.32%)
May 28, 2015 3.200 3.201 3.100 3.120 42,454 +0.01(+0.32%)
May 27, 2015 3.100 3.180 3.100 3.110 32,670 -0.04(-1.27%)
May 26, 2015 3.270 3.330 3.090 3.150 32,947 -0.08(-2.48%)
May 22, 2015 3.210 3.230 3.230 3.230 11,400 -0.02(-0.62%)
May 21, 2015 3.240 3.330 3.240 3.250 12,029 -0.04(-1.22%)
May 20, 2015 3.370 3.370 3.220 3.290 62,209 -0.05(-1.50%)
May 19, 2015 3.370 3.370 3.310 3.340 16,455 -0.02(-0.60%)
May 18, 2015 3.360 3.390 3.310 3.360 20,220 +0.02(+0.60%)
May 15, 2015 3.350 3.350 3.280 3.340 11,973 +0.00(+0.00%)
May 14, 2015 3.360 3.380 3.280 3.340 16,462 -0.06(-1.76%)
May 13, 2015 3.430 3.430 3.320 3.400 12,579 +0.02(+0.59%)
May 12, 2015 3.400 3.400 3.260 3.380 36,845 +0.02(+0.60%)
May 11, 2015 3.251 3.380 3.220 3.360 16,579 +0.02(+0.72%)
May 08, 2015 3.329 3.440 3.270 3.336 56,198 -0.04(-1.30%)
May 07, 2015 3.190 3.420 3.153 3.380 49,412 +0.19(+5.96%)
May 06, 2015 3.130 3.200 3.120 3.190 10,433 -0.01(-0.32%)
May 05, 2015 3.238 3.250 3.130 3.200 33,276 -0.05(-1.54%)
May 04, 2015 3.253 3.457 3.190 3.250 63,337 -0.02(-0.61%)
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.