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 28, 2017 4.150 4.297 4.050 4.050 104,351 -0.10(-2.41%)
Apr 27, 2017 4.070 4.250 4.070 4.150 85,136 +0.05(+1.22%)
Apr 26, 2017 4.010 4.130 4.000 4.100 28,470 +0.10(+2.50%)
Apr 25, 2017 4.020 4.060 3.990 4.000 28,752 +0.02(+0.50%)
Apr 24, 2017 4.000 4.110 3.980 3.980 19,273 -0.03(-0.75%)
Apr 21, 2017 4.040 4.050 3.980 4.010 32,426 +0.00(+0.00%)
Apr 20, 2017 4.060 4.150 3.980 4.010 22,494 -0.09(-2.20%)
Apr 19, 2017 4.010 4.100 3.955 4.100 36,920 +0.14(+3.54%)
Apr 18, 2017 3.950 3.990 3.950 3.960 3,900 -0.08(-1.98%)
Apr 17, 2017 3.990 4.120 3.970 4.040 7,078 +0.03(+0.75%)
Apr 13, 2017 4.110 4.150 4.010 4.010 3,783 -0.09(-2.20%)
Apr 12, 2017 4.150 4.150 4.100 4.100 27,198 -0.02(-0.49%)
Apr 11, 2017 4.060 4.210 4.040 4.120 29,140 +0.07(+1.73%)
Apr 10, 2017 3.910 4.060 3.910 4.050 21,753 +0.14(+3.58%)
Apr 07, 2017 3.880 3.910 3.860 3.910 30,936 +0.03(+0.77%)
Apr 06, 2017 3.870 3.900 3.870 3.880 7,571 +0.01(+0.26%)
Apr 05, 2017 3.900 3.950 3.870 3.870 9,969 -0.03(-0.77%)
Apr 04, 2017 3.930 3.970 3.885 3.900 5,885 +0.00(+0.00%)
Apr 03, 2017 3.920 3.970 3.880 3.900 25,268 -0.02(-0.51%)
Mar 31, 2017 4.010 4.010 3.910 3.920 39,222 -0.07(-1.75%)
Mar 30, 2017 4.070 4.090 3.960 3.990 16,922 -0.04(-0.99%)
Mar 29, 2017 4.050 4.050 4.030 4.030 4,931 +0.01(+0.25%)
Mar 28, 2017 4.000 4.100 3.970 4.020 10,650 +0.01(+0.25%)
Mar 27, 2017 4.030 4.050 3.970 4.010 13,767 -0.01(-0.25%)
Mar 24, 2017 4.050 4.050 4.000 4.020 12,880 +0.07(+1.77%)
Mar 23, 2017 3.965 4.050 3.930 3.950 35,277 +0.10(+2.60%)
Mar 22, 2017 3.900 4.030 3.850 3.850 65,398 -0.03(-0.77%)
Mar 21, 2017 3.990 4.030 3.850 3.880 32,975 -0.10(-2.51%)
Mar 20, 2017 3.750 3.990 3.750 3.980 105,253 +0.27(+7.28%)
Mar 17, 2017 3.860 3.890 3.700 3.710 104,895 -0.16(-4.14%)
Mar 16, 2017 3.840 3.920 3.840 3.870 25,490 +0.03(+0.78%)
Mar 15, 2017 3.910 3.950 3.840 3.840 22,308 -0.04(-1.03%)
Mar 14, 2017 3.910 3.930 3.860 3.880 27,457 -0.04(-1.02%)
Mar 13, 2017 3.880 3.940 3.860 3.920 35,490 +0.07(+1.82%)
Mar 10, 2017 3.860 3.890 3.840 3.850 7,946 -0.02(-0.52%)
Mar 09, 2017 3.890 3.890 3.800 3.870 24,457 -0.01(-0.26%)
Mar 08, 2017 3.870 3.920 3.840 3.880 22,014 -0.01(-0.26%)
Mar 07, 2017 3.940 3.940 3.880 3.890 10,358 -0.04(-1.02%)
Mar 06, 2017 3.880 3.950 3.880 3.930 16,766 +0.01(+0.26%)
Mar 03, 2017 3.870 3.950 3.870 3.920 36,613 +0.02(+0.51%)
Mar 02, 2017 3.780 3.900 3.780 3.900 36,640 +0.10(+2.63%)
Mar 01, 2017 3.780 3.840 3.780 3.800 203,003 +0.04(+1.06%)
Feb 28, 2017 3.760 3.790 3.750 3.760 32,241 -0.03(-0.79%)
Feb 27, 2017 3.820 3.850 3.780 3.790 20,397 -0.04(-1.04%)
Feb 24, 2017 3.840 3.840 3.750 3.830 30,995 -0.01(-0.26%)
Feb 23, 2017 3.820 3.850 3.804 3.840 18,617 +0.01(+0.26%)
Feb 22, 2017 3.770 3.890 3.770 3.830 46,384 -0.01(-0.26%)
Feb 21, 2017 3.800 3.860 3.800 3.840 32,561 +0.00(+0.00%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.06(-1.54%)
Feb 16, 2017 3.880 3.930 3.850 3.900 63,531 +0.02(+0.52%)
Feb 15, 2017 3.840 3.900 3.810 3.880 54,223 +0.03(+0.78%)
Feb 14, 2017 3.850 3.880 3.810 3.850 61,358 -0.03(-0.77%)
Feb 13, 2017 3.860 3.930 3.860 3.880 20,345 -0.02(-0.51%)
Feb 10, 2017 3.850 3.900 3.830 3.900 54,978 +0.08(+2.09%)
Feb 09, 2017 3.740 3.830 3.700 3.820 58,537 +0.09(+2.41%)
Feb 08, 2017 3.790 3.800 3.704 3.730 58,137 -0.07(-1.84%)
Feb 07, 2017 3.780 3.840 3.780 3.800 29,677 +0.00(+0.00%)
Feb 06, 2017 3.880 3.900 3.770 3.800 104,201 -0.08(-2.06%)
Feb 03, 2017 3.910 3.950 3.850 3.880 91,536 -0.02(-0.51%)
Feb 02, 2017 3.890 3.950 3.850 3.900 24,786 -0.02(-0.51%)
Feb 01, 2017 3.940 3.960 3.860 3.920 50,524 +0.02(+0.51%)
Jan 31, 2017 3.860 3.920 3.800 3.900 74,943 -0.02(-0.51%)
Jan 30, 2017 4.030 4.030 3.810 3.920 140,636 -0.08(-2.00%)
Jan 27, 2017 4.120 4.120 3.940 4.000 123,914 -0.15(-3.61%)
Jan 26, 2017 4.140 4.150 4.110 4.150 21,490 +0.02(+0.50%)
Jan 25, 2017 4.160 4.160 4.070 4.129 19,490 -0.00(-0.02%)
Jan 24, 2017 4.190 4.190 4.100 4.130 58,859 -0.02(-0.48%)
Jan 23, 2017 4.150 4.185 4.150 4.150 21,094 +0.02(+0.48%)
Jan 20, 2017 4.000 4.130 4.000 4.130 16,893 +0.10(+2.48%)
Jan 19, 2017 4.050 4.090 3.910 4.030 29,482 +0.02(+0.50%)
Jan 18, 2017 4.080 4.150 4.010 4.010 27,341 -0.12(-2.91%)
Jan 17, 2017 4.280 4.280 3.920 4.130 46,439 -0.13(-3.02%)
Jan 13, 2017 4.259 4.259 4.259 0 +0.03(+0.68%)
Jan 12, 2017 4.260 4.260 4.150 4.230 23,332 +0.00(+0.00%)
Jan 11, 2017 4.190 4.300 4.090 4.230 38,661 +0.09(+2.17%)
Jan 10, 2017 4.240 4.250 4.070 4.140 28,323 -0.11(-2.59%)
Jan 09, 2017 4.250 4.300 4.220 4.250 47,931 +0.00(+0.00%)
Jan 06, 2017 4.250 4.250 4.224 4.250 14,062 +0.02(+0.47%)
Jan 05, 2017 4.200 4.250 4.170 4.230 56,512 +0.07(+1.68%)
Jan 04, 2017 4.040 4.200 4.040 4.160 32,095 +0.07(+1.71%)
Jan 03, 2017 4.110 4.120 4.070 4.090 35,003 +0.02(+0.49%)
Dec 30, 2016 4.070 4.070 4.070 0 +0.04(+0.99%)
Dec 29, 2016 4.040 4.070 3.910 4.030 47,072 -0.05(-1.23%)
Dec 28, 2016 4.050 4.100 4.040 4.080 11,090 +0.03(+0.74%)
Dec 27, 2016 4.000 4.060 3.946 4.050 31,629 +0.08(+2.02%)
Dec 23, 2016 3.970 3.970 3.970 0 -0.02(-0.50%)
Dec 22, 2016 4.000 4.003 3.969 3.990 15,094 +0.00(+0.00%)
Dec 21, 2016 3.940 4.000 3.900 3.990 27,460 +0.06(+1.53%)
Dec 20, 2016 3.960 4.000 3.900 3.930 14,009 +0.02(+0.51%)
Dec 19, 2016 3.890 3.950 3.890 3.910 14,498 +0.04(+1.03%)
Dec 16, 2016 3.850 3.942 3.850 3.870 19,001 +0.02(+0.39%)
Dec 15, 2016 3.870 4.020 3.850 3.855 8,600 -0.06(-1.41%)
Dec 14, 2016 3.986 4.020 3.900 3.910 24,789 -0.07(-1.78%)
Dec 13, 2016 4.020 4.020 3.900 3.981 8,428 +0.01(+0.20%)
Dec 12, 2016 4.030 4.130 3.940 3.973 8,883 -0.06(-1.42%)
Dec 09, 2016 3.992 4.050 3.950 4.030 33,826 +0.10(+2.54%)
Dec 08, 2016 3.930 4.057 3.870 3.930 26,977 +0.00(+0.03%)
Dec 07, 2016 3.910 4.000 3.863 3.929 7,889 +0.02(+0.49%)
Dec 06, 2016 3.970 3.980 3.870 3.910 11,382 -0.03(-0.76%)
Dec 05, 2016 3.710 3.990 3.710 3.940 23,690 +0.20(+5.35%)
Dec 02, 2016 3.750 3.792 3.695 3.740 47,768 -0.04(-1.06%)
Dec 01, 2016 3.740 3.880 3.710 3.780 49,714 -0.03(-0.79%)
Nov 30, 2016 3.840 3.840 3.786 3.810 34,198 -0.04(-1.04%)
Nov 29, 2016 3.890 3.930 3.830 3.850 15,916 +0.00(+0.00%)
Nov 28, 2016 3.950 3.960 3.850 3.850 25,884 -0.13(-3.27%)
Nov 25, 2016 3.980 3.990 3.920 3.980 11,748 +0.02(+0.38%)
Nov 23, 2016 3.965 3.965 3.965 0 +0.02(+0.63%)
Nov 22, 2016 4.038 4.100 3.920 3.940 35,394 -0.11(-2.72%)
Nov 21, 2016 4.150 4.240 4.040 4.050 109,243 -0.04(-0.98%)
Nov 18, 2016 4.150 4.200 4.040 4.090 47,224 -0.09(-2.15%)
Nov 17, 2016 4.000 4.200 4.000 4.180 63,177 +0.21(+5.29%)
Nov 16, 2016 3.970 4.050 3.883 3.970 82,355 +0.00(+0.10%)
Nov 15, 2016 3.910 3.990 3.904 3.966 64,766 +0.06(+1.43%)
Nov 14, 2016 4.000 4.060 3.837 3.910 134,601 +0.04(+1.03%)
Nov 11, 2016 3.640 3.877 3.540 3.870 122,436 +0.19(+5.16%)
Nov 10, 2016 3.625 3.690 3.550 3.680 13,405 +0.04(+1.10%)
Nov 09, 2016 3.400 3.670 3.400 3.640 38,454 +0.10(+2.82%)
Nov 08, 2016 3.610 3.670 3.530 3.540 19,377 -0.06(-1.67%)
Nov 07, 2016 3.600 3.650 3.550 3.600 59,609 +0.10(+2.86%)
Nov 04, 2016 3.570 3.570 3.480 3.500 14,531 +0.00(+0.00%)
Nov 03, 2016 3.540 3.590 3.500 3.500 70,230 -0.10(-2.78%)
Nov 02, 2016 3.610 3.630 3.550 3.600 45,050 +0.00(+0.00%)
Nov 01, 2016 3.650 3.650 3.600 3.600 23,107 -0.03(-0.83%)
Oct 31, 2016 3.680 3.724 3.600 3.630 40,291 -0.09(-2.42%)
Oct 28, 2016 3.500 3.790 3.500 3.720 112,726 +0.28(+8.14%)
Oct 27, 2016 3.450 3.450 3.360 3.440 38,691 +0.04(+1.18%)
Oct 26, 2016 3.380 3.420 3.380 3.400 25,558 +0.01(+0.29%)
Oct 25, 2016 3.380 3.400 3.350 3.390 13,499 -0.02(-0.59%)
Oct 24, 2016 3.350 3.420 3.350 3.410 10,263 +0.05(+1.49%)
Oct 21, 2016 3.430 3.430 3.320 3.360 9,549 -0.02(-0.59%)
Oct 20, 2016 3.450 3.470 3.380 3.380 10,081 -0.03(-0.88%)
Oct 19, 2016 3.440 3.440 3.400 3.410 12,028 +0.02(+0.59%)
Oct 18, 2016 3.350 3.450 3.350 3.390 16,939 +0.04(+1.19%)
Oct 17, 2016 3.310 3.380 3.310 3.350 18,116 -0.03(-0.89%)
Oct 14, 2016 3.440 3.460 3.310 3.380 27,397 -0.03(-0.88%)
Oct 13, 2016 3.420 3.469 3.400 3.410 11,598 -0.03(-0.87%)
Oct 12, 2016 3.370 3.510 3.370 3.440 15,315 +0.02(+0.58%)
Oct 11, 2016 3.500 3.500 3.400 3.420 22,178 -0.05(-1.44%)
Oct 10, 2016 3.500 3.500 3.250 3.470 62,954 -0.04(-1.14%)
Oct 07, 2016 3.500 3.540 3.500 3.510 6,107 +0.00(+0.00%)
Oct 06, 2016 3.470 3.530 3.460 3.510 19,094 +0.04(+1.15%)
Oct 05, 2016 3.510 3.520 3.460 3.470 40,705 -0.04(-1.14%)
Oct 04, 2016 3.580 3.580 3.510 3.510 11,049 -0.03(-0.85%)
Oct 03, 2016 3.540 3.550 3.500 3.540 28,733 -0.01(-0.28%)
Sep 30, 2016 3.550 3.590 3.530 3.550 5,288 +0.05(+1.43%)
Sep 29, 2016 3.500 3.600 3.490 3.500 17,258 -0.03(-0.85%)
Sep 28, 2016 3.590 3.590 3.510 3.530 52,408 -0.02(-0.56%)
Sep 27, 2016 3.550 3.560 3.500 3.550 39,043 +0.01(+0.28%)
Sep 26, 2016 3.500 3.540 3.470 3.540 12,545 +0.06(+1.72%)
Sep 23, 2016 3.470 3.519 3.460 3.480 13,533 +0.02(+0.58%)
Sep 22, 2016 3.550 3.550 3.450 3.460 120,140 -0.08(-2.26%)
Sep 21, 2016 3.555 3.555 3.515 3.540 10,197 +0.00(+0.00%)
Sep 20, 2016 3.610 3.620 3.480 3.540 44,778 +0.01(+0.28%)
Sep 19, 2016 3.530 3.590 3.500 3.530 30,530 -0.02(-0.56%)
Sep 16, 2016 3.560 3.570 3.550 3.550 10,037 -0.05(-1.39%)
Sep 15, 2016 3.595 3.607 3.574 3.600 23,781 +0.02(+0.56%)
Sep 14, 2016 3.570 3.620 3.530 3.580 5,884 +0.03(+0.85%)
Sep 13, 2016 3.640 3.650 3.540 3.550 5,929 -0.04(-1.11%)
Sep 12, 2016 3.520 3.640 3.500 3.590 14,514 +0.00(+0.00%)
Sep 09, 2016 3.750 3.750 3.590 3.590 21,114 -0.14(-3.75%)
Sep 08, 2016 3.700 3.800 3.670 3.730 24,094 +0.04(+1.08%)
Sep 07, 2016 3.660 3.700 3.660 3.690 21,065 +0.00(+0.00%)
Sep 06, 2016 3.670 3.700 3.670 3.690 30,033 +0.08(+2.22%)
Sep 02, 2016 3.580 3.610 3.610 3.610 46,000 +0.01(+0.28%)
Sep 01, 2016 3.490 3.600 3.490 3.600 30,067 +0.12(+3.45%)
Aug 31, 2016 3.570 3.590 3.480 3.480 47,320 -0.03(-0.85%)
Aug 30, 2016 3.530 3.600 3.500 3.510 107,002 +0.01(+0.29%)
Aug 29, 2016 3.540 3.540 3.490 3.500 75,052 +0.03(+0.86%)
Aug 26, 2016 3.480 3.490 3.420 3.470 32,409 +0.02(+0.58%)
Aug 25, 2016 3.470 3.510 3.450 3.450 10,600 -0.03(-0.86%)
Aug 24, 2016 3.500 3.510 3.470 3.480 36,225 +0.00(+0.00%)
Aug 23, 2016 3.510 3.520 3.470 3.480 27,450 +0.00(+0.00%)
Aug 22, 2016 3.520 3.520 3.460 3.480 48,503 +0.04(+1.16%)
Aug 19, 2016 3.430 3.490 3.430 3.440 22,557 -0.01(-0.29%)
Aug 18, 2016 3.530 3.610 3.450 3.450 41,464 -0.04(-1.15%)
Aug 17, 2016 3.500 3.530 3.471 3.490 49,053 -0.03(-0.85%)
Aug 16, 2016 3.550 3.630 3.480 3.520 33,058 -0.05(-1.40%)
Aug 15, 2016 3.580 3.640 3.530 3.570 14,166 -0.04(-1.11%)
Aug 12, 2016 3.610 3.680 3.580 3.610 17,925 -0.05(-1.37%)
Aug 11, 2016 3.650 3.730 3.530 3.660 96,305 -0.01(-0.27%)
Aug 10, 2016 3.640 3.695 3.520 3.670 153,451 +0.09(+2.51%)
Aug 09, 2016 3.520 3.690 3.520 3.580 19,895 +0.01(+0.28%)
Aug 08, 2016 3.560 3.620 3.500 3.570 58,821 +0.03(+0.85%)
Aug 05, 2016 3.470 3.580 3.470 3.540 62,969 +0.03(+0.85%)
Aug 04, 2016 3.500 3.680 3.450 3.510 138,380 +0.01(+0.29%)
Aug 03, 2016 3.500 3.600 3.400 3.500 83,347 -0.05(-1.41%)
Aug 02, 2016 3.460 3.620 3.460 3.550 66,948 +0.06(+1.72%)
Aug 01, 2016 3.410 3.500 3.410 3.490 26,729 +0.08(+2.35%)
Jul 29, 2016 3.720 3.720 3.400 3.410 385,140 -0.39(-10.26%)
Jul 28, 2016 3.850 3.870 3.761 3.800 22,156 -0.07(-1.81%)
Jul 27, 2016 3.800 3.920 3.800 3.870 32,523 +0.06(+1.57%)
Jul 26, 2016 3.780 3.840 3.780 3.810 15,442 +0.02(+0.53%)
Jul 25, 2016 3.820 3.850 3.760 3.790 15,445 -0.01(-0.26%)
Jul 22, 2016 3.800 3.820 3.760 3.800 14,795 +0.00(+0.00%)
Jul 21, 2016 3.800 3.820 3.770 3.800 18,366 -0.01(-0.26%)
Jul 20, 2016 3.790 3.810 3.750 3.810 43,679 +0.00(+0.00%)
Jul 19, 2016 3.820 3.820 3.780 3.810 10,014 +0.02(+0.53%)
Jul 18, 2016 3.780 3.850 3.750 3.790 81,931 +0.02(+0.53%)
Jul 15, 2016 3.780 3.780 3.750 3.770 14,109 +0.00(+0.00%)
Jul 14, 2016 3.750 3.780 3.670 3.770 3,982 +0.02(+0.53%)
Jul 13, 2016 3.780 3.780 3.660 3.750 29,926 +0.05(+1.35%)
Jul 12, 2016 3.700 3.800 3.661 3.700 19,206 +0.08(+2.21%)
Jul 11, 2016 3.600 3.710 3.600 3.620 16,157 +0.00(+0.00%)
Jul 08, 2016 3.820 3.710 3.580 3.620 63,747 -0.09(-2.43%)
Jul 07, 2016 3.820 3.820 3.700 3.710 14,969 -0.10(-2.62%)
Jul 06, 2016 3.840 3.840 3.710 3.810 20,118 +0.01(+0.26%)
Jul 05, 2016 3.850 3.850 3.710 3.800 15,709 -0.04(-1.04%)
Jul 01, 2016 3.770 3.840 3.840 3.840 17,500 +0.15(+4.07%)
Jun 30, 2016 3.770 3.850 3.690 3.690 21,231 -0.06(-1.60%)
Jun 29, 2016 3.760 3.770 3.730 3.750 6,232 +0.05(+1.35%)
Jun 28, 2016 3.780 3.800 3.700 3.700 16,009 +0.10(+2.78%)
Jun 27, 2016 3.800 3.800 3.566 3.600 25,595 -0.20(-5.26%)
Jun 24, 2016 3.600 3.800 3.600 3.800 40,946 +0.12(+3.26%)
Jun 23, 2016 3.630 3.732 3.610 3.680 21,809 +0.05(+1.38%)
Jun 22, 2016 3.710 3.837 3.630 3.630 32,803 -0.06(-1.63%)
Jun 21, 2016 3.900 3.900 3.690 3.690 25,100 -0.18(-4.65%)
Jun 20, 2016 3.720 3.930 3.720 3.870 45,997 +0.09(+2.38%)
Jun 17, 2016 3.600 3.830 3.510 3.780 111,807 +0.20(+5.59%)
Jun 16, 2016 3.550 3.600 3.510 3.580 21,649 -0.01(-0.28%)
Jun 15, 2016 3.610 3.610 3.529 3.590 7,756 +0.03(+0.84%)
Jun 14, 2016 3.510 3.645 3.510 3.560 10,672 +0.01(+0.28%)
Jun 13, 2016 3.580 3.650 3.510 3.550 30,743 -0.07(-1.93%)
Jun 10, 2016 3.570 3.630 3.470 3.620 21,410 -0.05(-1.36%)
Jun 09, 2016 3.560 3.670 3.490 3.670 55,997 +0.11(+3.09%)
Jun 08, 2016 3.610 3.660 3.520 3.560 12,780 -0.03(-0.84%)
Jun 07, 2016 3.550 3.670 3.540 3.590 18,715 +0.04(+1.13%)
Jun 06, 2016 3.500 3.640 3.500 3.550 60,542 +0.08(+2.31%)
Jun 03, 2016 3.570 3.640 3.430 3.470 14,912 -0.03(-0.86%)
Jun 02, 2016 3.640 3.681 3.500 3.500 15,278 -0.18(-4.89%)
Jun 01, 2016 3.550 3.680 3.540 3.680 10,907 +0.09(+2.51%)
May 31, 2016 3.610 3.650 3.490 3.590 35,809 -0.02(-0.55%)
May 27, 2016 3.700 3.610 3.610 3.610 19,300 -0.08(-2.17%)
May 26, 2016 3.600 3.690 3.600 3.690 34,059 +0.12(+3.36%)
May 25, 2016 3.480 3.610 3.420 3.570 61,318 +0.17(+5.00%)
May 24, 2016 3.330 3.490 3.310 3.400 50,876 +0.06(+1.80%)
May 23, 2016 3.460 3.460 3.250 3.340 83,995 +0.14(+4.37%)
May 20, 2016 3.250 3.340 3.200 3.200 94,520 -0.05(-1.54%)
May 19, 2016 3.400 3.400 3.200 3.250 101,386 -0.15(-4.41%)
May 18, 2016 3.300 3.430 3.200 3.400 419,943 +0.10(+3.03%)
May 17, 2016 3.540 3.540 3.300 3.300 32,090 -0.23(-6.52%)
May 16, 2016 3.430 3.550 3.300 3.530 21,501 +0.08(+2.32%)
May 13, 2016 3.420 3.520 3.420 3.450 10,404 -0.05(-1.43%)
May 12, 2016 3.470 3.550 3.430 3.500 5,174 -0.05(-1.41%)
May 11, 2016 3.730 3.750 3.460 3.550 64,400 -0.13(-3.53%)
May 10, 2016 3.640 3.730 3.550 3.680 27,848 +0.10(+2.79%)
May 09, 2016 3.400 3.640 3.400 3.580 91,125 +0.21(+6.23%)
May 06, 2016 3.270 3.410 3.250 3.370 99,974 +0.06(+1.81%)
May 05, 2016 3.450 3.450 3.240 3.310 95,665 -0.08(-2.36%)
May 04, 2016 3.280 3.440 3.250 3.390 142,629 +0.09(+2.73%)
May 03, 2016 3.270 3.370 3.270 3.300 43,658 +0.00(+0.00%)
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.