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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 2024 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 (%)
Feb 29, 2016 6.836 7.182 6.836 6.957 240,999 +0.07(+1.00%)
Feb 26, 2016 6.845 7.113 6.749 6.888 320,702 +0.12(+1.79%)
Feb 25, 2016 6.819 6.897 6.516 6.767 200,180 -0.06(-0.89%)
Feb 24, 2016 6.741 6.888 6.542 6.827 166,250 -0.02(-0.25%)
Feb 23, 2016 7.096 7.130 6.715 6.845 257,416 -0.28(-3.89%)
Feb 22, 2016 7.217 7.442 7.070 7.122 245,271 -0.04(-0.60%)
Feb 19, 2016 7.052 7.243 6.897 7.165 216,940 +0.12(+1.72%)
Feb 18, 2016 7.122 7.234 6.871 7.044 220,774 +0.02(+0.25%)
Feb 17, 2016 6.793 7.269 6.793 7.026 324,352 +0.25(+3.70%)
Feb 16, 2016 6.611 6.879 6.473 6.775 169,246 +0.29(+4.54%)
Feb 12, 2016 6.749 6.481 6.481 6.481 413,493 -0.16(-2.47%)
Feb 11, 2016 6.196 6.689 6.152 6.646 418,769 +0.28(+4.35%)
Feb 10, 2016 6.318 6.598 6.245 6.369 370,005 -0.02(-0.27%)
Feb 09, 2016 6.581 6.624 6.080 6.386 575,040 -0.26(-3.84%)
Feb 08, 2016 6.947 6.989 6.598 6.641 539,262 -0.43(-6.02%)
Feb 05, 2016 7.040 7.389 7.015 7.066 393,827 -0.22(-3.03%)
Feb 04, 2016 7.406 7.517 7.015 7.287 524,495 -0.15(-2.06%)
Feb 03, 2016 7.738 7.772 6.624 7.440 2,131,265 -0.85(-10.26%)
Feb 02, 2016 8.171 8.341 7.967 8.290 328,853 -0.12(-1.42%)
Feb 01, 2016 8.571 8.664 8.384 8.409 314,928 -0.22(-2.56%)
Jan 29, 2016 8.613 8.809 8.418 8.630 437,920 +0.06(+0.69%)
Jan 28, 2016 8.392 8.763 8.384 8.571 229,761 +0.29(+3.49%)
Jan 27, 2016 8.248 8.443 8.086 8.282 350,591 +0.01(+0.10%)
Jan 26, 2016 8.086 8.412 7.993 8.273 184,822 +0.26(+3.18%)
Jan 25, 2016 8.078 8.588 7.959 8.018 229,203 -0.22(-2.68%)
Jan 22, 2016 8.290 8.460 8.035 8.239 327,868 +0.09(+1.15%)
Jan 21, 2016 8.001 8.325 7.814 8.146 302,276 +0.20(+2.57%)
Jan 20, 2016 7.661 8.120 7.104 7.942 407,033 +0.09(+1.19%)
Jan 19, 2016 7.831 8.035 7.593 7.848 261,302 +0.03(+0.33%)
Jan 15, 2016 8.027 7.823 7.823 7.823 386,220 -0.47(-5.64%)
Jan 14, 2016 7.865 8.333 7.645 8.290 362,004 +0.42(+5.29%)
Jan 13, 2016 8.894 8.954 7.755 7.874 398,443 -1.02(-11.47%)
Jan 12, 2016 9.328 9.345 8.180 8.894 620,029 -0.26(-2.88%)
Jan 11, 2016 9.217 9.328 8.937 9.158 346,614 -0.05(-0.55%)
Jan 08, 2016 9.829 10.08 9.200 9.209 360,865 -0.61(-6.23%)
Jan 07, 2016 10.13 10.25 9.710 9.821 213,027 -0.54(-5.17%)
Jan 06, 2016 10.13 10.62 10.13 10.36 167,302 -0.02(-0.16%)
Jan 05, 2016 10.51 10.59 10.02 10.37 158,971 -0.11(-1.05%)
Jan 04, 2016 10.77 10.79 10.23 10.48 260,274 -0.33(-3.07%)
Dec 31, 2015 10.67 10.82 10.82 10.82 153,829 +0.11(+1.03%)
Dec 30, 2015 10.52 10.77 10.52 10.71 117,292 +0.14(+1.37%)
Dec 29, 2015 10.31 10.58 10.31 10.56 95,746 +0.28(+2.73%)
Dec 28, 2015 10.61 10.62 10.24 10.28 112,788 -0.34(-3.20%)
Dec 24, 2015 10.58 10.62 10.62 10.62 57,862 +0.03(+0.32%)
Dec 23, 2015 10.27 10.60 10.27 10.59 142,021 +0.34(+3.32%)
Dec 22, 2015 9.804 10.26 9.778 10.25 213,639 +0.48(+4.97%)
Dec 21, 2015 9.812 9.872 9.617 9.761 169,211 +0.00(+0.00%)
Dec 18, 2015 9.736 10.01 9.668 9.761 355,921 -0.03(-0.26%)
Dec 17, 2015 10.12 10.12 9.719 9.787 294,006 -0.26(-2.54%)
Dec 16, 2015 9.795 10.06 9.583 10.04 254,864 +0.23(+2.34%)
Dec 15, 2015 9.923 10.05 9.753 9.812 239,673 +0.10(+1.05%)
Dec 14, 2015 9.761 9.910 9.464 9.710 355,183 -0.11(-1.13%)
Dec 11, 2015 10.28 10.31 9.744 9.821 602,758 -0.60(-5.71%)
Dec 10, 2015 10.38 10.54 10.29 10.42 134,526 +0.06(+0.58%)
Dec 09, 2015 10.20 10.52 10.20 10.36 197,574 +0.10(+0.99%)
Dec 08, 2015 10.27 10.46 10.13 10.25 222,168 -0.05(-0.49%)
Dec 07, 2015 10.52 10.69 10.22 10.31 337,957 -0.21(-2.02%)
Dec 04, 2015 10.56 10.60 10.34 10.52 277,895 -0.06(-0.56%)
Dec 03, 2015 10.59 10.82 10.43 10.58 243,629 -0.02(-0.16%)
Dec 02, 2015 10.57 10.84 10.53 10.59 269,610 -0.04(-0.40%)
Dec 01, 2015 10.69 10.72 10.46 10.64 307,066 -0.01(-0.08%)
Nov 30, 2015 10.52 10.79 10.51 10.65 278,410 +0.11(+1.05%)
Nov 27, 2015 10.65 10.73 10.48 10.54 58,808 -0.14(-1.28%)
Nov 25, 2015 10.55 10.67 10.67 10.67 269,672 +0.07(+0.64%)
Nov 24, 2015 10.63 10.85 10.60 10.60 352,005 -0.02(-0.16%)
Nov 23, 2015 10.63 10.73 10.39 10.62 251,031 -0.03(-0.24%)
Nov 20, 2015 10.64 10.85 10.63 10.65 309,382 +0.01(+0.08%)
Nov 19, 2015 10.68 10.75 10.25 10.64 443,649 -0.05(-0.48%)
Nov 18, 2015 10.71 10.82 10.41 10.69 561,669 +0.02(+0.16%)
Nov 17, 2015 10.96 11.10 10.66 10.67 480,513 -0.29(-2.64%)
Nov 16, 2015 10.89 11.06 10.88 10.96 374,338 +0.06(+0.55%)
Nov 13, 2015 10.65 11.03 10.59 10.90 384,934 +0.17(+1.58%)
Nov 12, 2015 10.77 10.87 10.57 10.73 428,701 -0.11(-1.02%)
Nov 11, 2015 10.93 11.10 10.82 10.84 325,322 -0.19(-1.70%)
Nov 10, 2015 10.89 11.16 10.84 11.03 529,489 +0.08(+0.70%)
Nov 09, 2015 10.99 11.09 10.55 10.95 627,502 -0.09(-0.85%)
Nov 06, 2015 11.11 11.13 10.95 11.05 616,343 -0.07(-0.61%)
Nov 05, 2015 11.22 11.22 10.93 11.11 626,688 +0.09(+0.77%)
Nov 04, 2015 10.80 11.07 10.68 11.03 1,052,472 +0.30(+2.77%)
Nov 03, 2015 10.88 11.11 10.66 10.73 3,737,596 -1.54(-12.58%)
Nov 02, 2015 11.96 12.47 11.91 12.27 586,093 +0.37(+3.07%)
Oct 30, 2015 12.03 12.12 11.64 11.91 270,563 -0.11(-0.90%)
Oct 29, 2015 12.16 12.37 11.96 12.02 274,865 -0.01(-0.07%)
Oct 28, 2015 11.59 12.12 11.59 12.03 824,126 +0.43(+3.72%)
Oct 27, 2015 10.79 11.87 10.23 11.59 872,635 +1.39(+13.58%)
Oct 26, 2015 10.32 10.36 9.967 10.21 281,170 -0.08(-0.81%)
Oct 23, 2015 10.23 10.32 9.975 10.29 125,044 +0.09(+0.90%)
Oct 22, 2015 10.31 10.51 10.05 10.20 177,795 -0.01(-0.08%)
Oct 21, 2015 10.42 10.47 10.17 10.21 108,655 -0.21(-1.99%)
Oct 20, 2015 10.19 10.44 10.14 10.42 76,997 +0.20(+1.95%)
Oct 19, 2015 10.29 10.33 10.07 10.22 236,314 -0.12(-1.20%)
Oct 16, 2015 10.03 10.37 9.967 10.34 236,178 +0.32(+3.15%)
Oct 15, 2015 9.967 10.10 9.826 10.03 159,143 +0.11(+1.09%)
Oct 14, 2015 10.27 10.32 9.884 9.917 256,541 -0.31(-3.00%)
Oct 13, 2015 10.42 10.53 10.14 10.22 301,432 -0.23(-2.22%)
Oct 12, 2015 10.61 10.72 10.31 10.46 190,801 -0.14(-1.33%)
Oct 09, 2015 11.16 11.23 10.54 10.60 161,031 -0.56(-5.06%)
Oct 08, 2015 11.10 11.26 10.80 11.16 134,026 +0.02(+0.15%)
Oct 07, 2015 11.24 11.43 10.88 11.15 152,527 +0.00(+0.00%)
Oct 06, 2015 11.20 11.35 10.87 11.15 108,237 +0.04(+0.37%)
Oct 05, 2015 10.81 11.18 10.71 11.10 178,378 +0.48(+4.53%)
Oct 02, 2015 10.23 10.64 10.23 10.62 104,362 +0.31(+2.98%)
Oct 01, 2015 10.12 10.40 10.05 10.32 144,075 +0.29(+2.90%)
Sep 30, 2015 9.975 10.08 9.851 10.03 217,241 +0.21(+2.11%)
Sep 29, 2015 9.760 9.892 9.722 9.818 154,488 +0.07(+0.77%)
Sep 28, 2015 10.20 10.25 9.726 9.743 345,527 -0.54(-5.25%)
Sep 25, 2015 10.46 10.50 10.24 10.28 219,617 -0.02(-0.16%)
Sep 24, 2015 10.20 10.37 10.17 10.30 117,057 +0.05(+0.49%)
Sep 23, 2015 10.37 10.57 10.21 10.25 141,424 -0.12(-1.20%)
Sep 22, 2015 10.25 10.42 10.10 10.37 148,445 -0.02(-0.16%)
Sep 21, 2015 10.80 10.80 10.36 10.39 209,582 -0.32(-3.02%)
Sep 18, 2015 10.15 10.76 10.12 10.71 345,234 +0.46(+4.45%)
Sep 17, 2015 10.12 10.42 10.12 10.26 172,454 +0.10(+0.98%)
Sep 16, 2015 9.868 10.23 9.868 10.16 159,670 +0.34(+3.47%)
Sep 15, 2015 9.660 9.892 9.635 9.818 130,123 +0.17(+1.72%)
Sep 14, 2015 9.544 9.668 9.363 9.652 124,355 +0.11(+1.13%)
Sep 11, 2015 9.876 9.917 9.419 9.544 216,400 -0.36(-3.60%)
Sep 10, 2015 9.693 10.03 9.693 9.901 185,305 +0.17(+1.79%)
Sep 09, 2015 9.843 10.32 9.693 9.726 261,431 +0.03(+0.34%)
Sep 08, 2015 9.627 9.834 9.395 9.693 325,343 +0.44(+4.75%)
Sep 04, 2015 9.278 9.253 9.253 9.253 79,045 -0.16(-1.68%)
Sep 03, 2015 9.162 9.685 9.162 9.411 239,752 +0.30(+3.28%)
Sep 02, 2015 9.295 9.395 8.897 9.112 207,130 -0.10(-1.08%)
Sep 01, 2015 9.112 9.345 9.063 9.212 165,890 -0.10(-1.07%)
Aug 31, 2015 9.486 9.585 9.170 9.312 243,412 -0.26(-2.69%)
Aug 28, 2015 9.071 9.594 9.071 9.569 392,117 +0.45(+4.91%)
Aug 27, 2015 9.428 9.478 9.021 9.121 241,125 -0.22(-2.31%)
Aug 26, 2015 8.930 9.345 8.913 9.336 345,103 +0.61(+6.94%)
Aug 25, 2015 8.706 9.038 8.623 8.731 468,835 +0.40(+4.78%)
Aug 24, 2015 8.598 8.689 8.009 8.332 442,068 -0.63(-7.04%)
Aug 21, 2015 9.096 9.527 8.922 8.963 357,202 -0.48(-5.10%)
Aug 20, 2015 9.818 10.02 9.411 9.444 392,572 -0.49(-4.93%)
Aug 19, 2015 10.25 10.44 9.909 9.934 381,010 -0.38(-3.70%)
Aug 18, 2015 10.61 10.72 10.26 10.32 320,057 -0.29(-2.74%)
Aug 17, 2015 10.65 10.79 10.57 10.61 220,546 -0.06(-0.54%)
Aug 14, 2015 10.75 10.91 10.57 10.66 157,650 -0.10(-0.93%)
Aug 13, 2015 10.28 10.92 10.17 10.76 466,838 +0.49(+4.77%)
Aug 12, 2015 10.66 10.76 9.975 10.27 646,360 -0.43(-4.03%)
Aug 11, 2015 10.68 10.83 10.64 10.71 255,709 -0.07(-0.62%)
Aug 10, 2015 11.00 11.02 10.70 10.77 212,447 -0.18(-1.67%)
Aug 07, 2015 10.99 11.16 10.95 10.95 164,687 -0.02(-0.23%)
Aug 06, 2015 11.22 11.37 10.90 10.98 270,915 -0.25(-2.22%)
Aug 05, 2015 10.84 11.69 10.84 11.23 380,657 +0.39(+3.60%)
Aug 04, 2015 11.11 11.17 10.58 10.84 612,660 +0.07(+0.69%)
Aug 03, 2015 10.89 11.00 10.66 10.76 385,334 -0.14(-1.29%)
Jul 31, 2015 11.41 11.43 10.85 10.90 214,625 -0.46(-4.09%)
Jul 30, 2015 11.44 11.49 11.15 11.37 192,877 -0.05(-0.44%)
Jul 29, 2015 11.68 11.75 11.41 11.42 233,878 -0.07(-0.65%)
Jul 28, 2015 11.35 11.63 11.30 11.49 198,797 +0.09(+0.79%)
Jul 27, 2015 11.54 11.67 11.27 11.40 269,819 -0.18(-1.56%)
Jul 24, 2015 11.45 11.75 11.34 11.58 342,939 +0.23(+2.03%)
Jul 23, 2015 11.93 12.15 11.35 11.35 361,837 -0.53(-4.44%)
Jul 22, 2015 12.05 12.26 11.82 11.88 433,819 -0.16(-1.37%)
Jul 21, 2015 12.15 12.42 11.75 12.05 371,767 -0.03(-0.27%)
Jul 20, 2015 11.81 12.41 11.72 12.08 612,877 +0.33(+2.81%)
Jul 17, 2015 10.90 11.80 10.84 11.75 692,589 +0.82(+7.54%)
Jul 16, 2015 10.60 11.12 10.60 10.93 832,097 +0.39(+3.68%)
Jul 15, 2015 10.46 10.65 10.44 10.54 460,001 +0.33(+3.23%)
Jul 14, 2015 9.995 10.36 9.995 10.21 364,498 +0.19(+1.89%)
Jul 13, 2015 9.772 10.11 9.772 10.02 142,505 +0.26(+2.62%)
Jul 10, 2015 9.690 9.887 9.681 9.764 302,102 +0.14(+1.46%)
Jul 09, 2015 9.591 9.714 9.541 9.624 334,281 +0.04(+0.43%)
Jul 08, 2015 9.665 9.764 9.574 9.583 167,397 -0.14(-1.44%)
Jul 07, 2015 9.558 9.983 9.418 9.723 327,983 +0.16(+1.72%)
Jul 06, 2015 9.871 9.896 9.541 9.558 168,138 -0.39(-3.89%)
Jul 02, 2015 10.08 9.945 9.945 9.945 59,711 -0.12(-1.15%)
Jul 01, 2015 9.995 10.12 9.957 10.06 109,982 +0.08(+0.83%)
Jun 30, 2015 9.962 10.04 9.830 9.978 95,042 +0.05(+0.50%)
Jun 29, 2015 10.07 10.23 9.879 9.929 106,979 -0.22(-2.19%)
Jun 26, 2015 10.40 10.45 10.11 10.15 232,651 -0.18(-1.75%)
Jun 25, 2015 10.47 10.47 10.32 10.33 65,065 -0.05(-0.48%)
Jun 24, 2015 10.61 10.62 10.31 10.38 150,771 -0.21(-2.02%)
Jun 23, 2015 10.17 10.66 10.11 10.60 184,667 +0.47(+4.64%)
Jun 22, 2015 10.09 10.20 9.970 10.13 60,874 +0.11(+1.07%)
Jun 19, 2015 10.03 10.18 9.970 10.02 153,381 +0.01(+0.08%)
Jun 18, 2015 9.904 10.19 9.792 10.01 202,073 +0.23(+2.36%)
Jun 17, 2015 9.912 10.10 9.764 9.780 192,796 -0.08(-0.84%)
Jun 16, 2015 9.764 9.945 9.574 9.863 282,248 +0.07(+0.76%)
Jun 15, 2015 9.846 9.995 9.714 9.789 329,920 -0.02(-0.17%)
Jun 12, 2015 9.508 9.937 9.475 9.805 459,906 +0.32(+3.39%)
Jun 11, 2015 9.624 9.649 9.401 9.484 354,021 -0.12(-1.20%)
Jun 10, 2015 9.591 9.863 9.517 9.599 720,353 +0.10(+1.04%)
Jun 09, 2015 9.368 9.517 9.270 9.500 214,659 +0.14(+1.50%)
Jun 08, 2015 9.434 9.607 9.352 9.360 141,631 +0.00(+0.00%)
Jun 05, 2015 9.352 9.550 9.327 9.360 154,434 -0.03(-0.35%)
Jun 04, 2015 9.640 9.673 9.187 9.393 232,283 -0.30(-3.06%)
Jun 03, 2015 9.681 9.887 9.657 9.690 205,866 +0.03(+0.34%)
Jun 02, 2015 9.508 10.00 9.508 9.657 145,573 +0.14(+1.47%)
Jun 01, 2015 9.640 9.649 9.426 9.517 131,392 -0.06(-0.60%)
May 29, 2015 9.863 9.912 9.410 9.574 289,275 -0.30(-3.09%)
May 28, 2015 9.764 9.920 9.624 9.879 116,265 +0.06(+0.59%)
May 27, 2015 9.986 10.06 9.731 9.822 165,209 -0.08(-0.83%)
May 26, 2015 10.24 10.34 9.887 9.904 199,511 -0.36(-3.53%)
May 22, 2015 10.31 10.27 10.27 10.27 172,703 -0.02(-0.24%)
May 21, 2015 10.46 10.96 10.13 10.29 540,395 -0.12(-1.11%)
May 20, 2015 10.21 10.42 10.11 10.41 264,952 +0.24(+2.35%)
May 19, 2015 10.16 10.37 10.09 10.17 241,482 -0.01(-0.08%)
May 18, 2015 10.16 10.44 9.962 10.18 201,338 -0.15(-1.44%)
May 15, 2015 10.08 10.42 9.929 10.32 156,212 +0.21(+2.04%)
May 14, 2015 10.10 10.30 10.00 10.12 124,428 +0.07(+0.74%)
May 13, 2015 9.904 10.07 9.855 10.04 132,139 +0.21(+2.09%)
May 12, 2015 9.846 10.12 9.764 9.838 313,124 +0.01(+0.08%)
May 11, 2015 10.23 10.37 9.797 9.830 203,185 -0.40(-3.87%)
May 08, 2015 10.29 10.40 10.00 10.23 141,989 +0.01(+0.08%)
May 07, 2015 10.17 10.32 9.904 10.22 247,243 +0.07(+0.65%)
May 06, 2015 10.13 10.34 9.871 10.15 408,200 +0.10(+0.98%)
May 05, 2015 9.887 10.35 9.616 10.05 478,259 +0.28(+2.87%)
May 04, 2015 9.838 10.04 9.739 9.772 97,292 -0.03(-0.34%)
May 01, 2015 9.920 10.40 9.772 9.805 329,982 -0.11(-1.08%)
Apr 30, 2015 10.13 10.18 9.599 9.912 380,658 -0.26(-2.51%)
Apr 29, 2015 10.24 10.55 10.04 10.17 354,086 -0.05(-0.48%)
Apr 28, 2015 9.830 10.30 9.696 10.22 382,327 +0.44(+4.47%)
Apr 27, 2015 9.699 10.16 9.699 9.780 530,230 +0.21(+2.22%)
Apr 24, 2015 9.625 9.690 9.380 9.568 251,058 +0.02(+0.17%)
Apr 23, 2015 8.988 9.576 8.988 9.552 299,480 +0.59(+6.56%)
Apr 22, 2015 8.645 9.004 8.635 8.963 210,317 +0.27(+3.10%)
Apr 21, 2015 8.718 8.726 8.579 8.694 53,905 -0.02(-0.28%)
Apr 20, 2015 8.767 8.865 8.661 8.718 134,558 +0.03(+0.38%)
Apr 17, 2015 8.743 8.784 8.571 8.685 122,453 -0.08(-0.93%)
Apr 16, 2015 8.726 8.857 8.636 8.767 239,350 +0.11(+1.32%)
Apr 15, 2015 8.710 8.767 8.579 8.653 153,898 +0.00(+0.00%)
Apr 14, 2015 8.685 8.710 8.604 8.653 78,873 +0.01(+0.09%)
Apr 13, 2015 8.710 8.775 8.596 8.645 188,433 -0.04(-0.47%)
Apr 10, 2015 8.587 8.702 8.538 8.685 125,501 +0.13(+1.53%)
Apr 09, 2015 8.440 8.596 8.432 8.555 140,294 +0.16(+1.85%)
Apr 08, 2015 8.604 8.694 8.367 8.400 139,953 -0.16(-1.91%)
Apr 07, 2015 8.342 8.718 8.342 8.563 190,651 +0.24(+2.85%)
Apr 06, 2015 8.310 8.367 8.261 8.326 161,548 +0.03(+0.39%)
Apr 02, 2015 8.277 8.293 8.293 8.293 373,039 +0.03(+0.40%)
Apr 01, 2015 8.269 8.314 8.236 8.261 192,237 +0.03(+0.40%)
Mar 31, 2015 8.318 8.318 8.195 8.228 96,225 -0.06(-0.69%)
Mar 30, 2015 8.293 8.293 8.081 8.285 177,276 -0.01(-0.10%)
Mar 27, 2015 8.538 8.571 8.252 8.293 92,169 -0.25(-2.96%)
Mar 26, 2015 8.620 8.718 8.538 8.547 95,005 -0.04(-0.48%)
Mar 25, 2015 8.579 8.694 8.498 8.587 68,971 +0.05(+0.57%)
Mar 24, 2015 8.400 8.555 8.375 8.538 166,239 +0.14(+1.65%)
Mar 23, 2015 8.350 8.480 8.350 8.400 323,380 +0.07(+0.88%)
Mar 20, 2015 8.400 8.587 8.273 8.326 235,337 -0.01(-0.10%)
Mar 19, 2015 8.718 8.718 8.301 8.334 72,160 -0.37(-4.23%)
Mar 18, 2015 8.130 8.808 8.130 8.702 163,046 +0.60(+7.36%)
Mar 17, 2015 8.015 8.212 8.007 8.105 250,455 +0.03(+0.40%)
Mar 16, 2015 8.440 8.440 7.803 8.073 432,343 -0.33(-3.98%)
Mar 13, 2015 8.449 8.489 8.367 8.408 278,035 -0.04(-0.48%)
Mar 12, 2015 8.391 8.579 8.391 8.449 166,756 +0.15(+1.77%)
Mar 11, 2015 8.277 8.350 8.220 8.301 256,989 +0.07(+0.89%)
Mar 10, 2015 8.293 8.318 8.212 8.228 44,003 -0.11(-1.27%)
Mar 09, 2015 8.326 8.359 8.212 8.334 162,220 +0.06(+0.69%)
Mar 06, 2015 8.293 8.440 8.228 8.277 111,986 -0.10(-1.17%)
Mar 05, 2015 8.735 8.751 8.350 8.375 84,112 -0.16(-1.82%)
Mar 04, 2015 8.498 8.563 8.563 8.530 87,942 -0.03(-0.38%)
Mar 03, 2015 8.653 8.931 8.555 8.563 83,369 -0.10(-1.13%)
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.