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

Gain Capital Holdings (NY: GCAP )

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 (%)
Feb 28, 2019 6.810 7.090 6.810 6.900 203,059 +0.03(+0.44%)
Feb 27, 2019 6.850 6.957 6.760 6.870 153,695 -0.03(-0.43%)
Feb 26, 2019 6.950 6.970 6.800 6.900 125,260 -0.05(-0.72%)
Feb 25, 2019 7.120 7.170 6.950 6.950 160,271 -0.16(-2.25%)
Feb 22, 2019 7.250 7.300 7.090 7.110 98,000 -0.13(-1.80%)
Feb 21, 2019 7.210 7.250 7.120 7.240 69,562 +0.01(+0.14%)
Feb 20, 2019 7.160 7.330 7.100 7.230 174,977 +0.03(+0.42%)
Feb 19, 2019 7.000 7.220 6.960 7.200 131,176 +0.16(+2.27%)
Feb 15, 2019 6.870 7.070 6.820 7.040 99,400 +0.22(+3.23%)
Feb 14, 2019 6.810 6.910 6.640 6.820 118,084 -0.03(-0.44%)
Feb 13, 2019 6.830 6.990 6.800 6.850 108,277 -0.02(-0.29%)
Feb 12, 2019 6.950 7.180 6.830 6.870 1,182,037 -0.03(-0.43%)
Feb 11, 2019 6.700 6.930 6.670 6.900 179,083 +0.24(+3.60%)
Feb 08, 2019 6.460 6.675 6.460 6.660 107,000 +0.16(+2.46%)
Feb 07, 2019 6.380 6.545 6.360 6.500 138,580 +0.11(+1.72%)
Feb 06, 2019 6.670 6.760 6.350 6.390 210,996 -0.28(-4.20%)
Feb 05, 2019 6.570 6.690 6.570 6.670 79,469 +0.10(+1.52%)
Feb 04, 2019 6.500 6.580 6.480 6.570 79,991 +0.07(+1.08%)
Feb 01, 2019 6.510 6.650 6.460 6.500 120,200 +0.03(+0.46%)
Jan 31, 2019 6.520 6.560 6.430 6.470 173,580 -0.05(-0.77%)
Jan 30, 2019 6.630 6.670 6.490 6.520 121,662 -0.12(-1.81%)
Jan 29, 2019 6.510 6.670 6.480 6.640 126,916 +0.14(+2.15%)
Jan 28, 2019 6.470 6.560 6.470 6.500 144,867 -0.02(-0.31%)
Jan 25, 2019 6.550 6.600 6.470 6.520 86,900 +0.00(+0.00%)
Jan 24, 2019 6.500 6.590 6.490 6.520 95,693 +0.03(+0.46%)
Jan 23, 2019 6.480 6.560 6.440 6.490 116,390 +0.04(+0.62%)
Jan 22, 2019 6.460 6.520 6.430 6.450 138,775 -0.06(-0.92%)
Jan 18, 2019 6.530 6.615 6.430 6.510 129,900 -0.02(-0.31%)
Jan 17, 2019 6.380 6.640 6.360 6.530 185,392 +0.13(+2.03%)
Jan 16, 2019 6.030 6.410 6.030 6.400 214,190 +0.38(+6.31%)
Jan 15, 2019 5.780 6.060 5.680 6.020 224,163 +0.22(+3.79%)
Jan 14, 2019 6.210 6.249 5.790 5.800 424,852 -0.43(-6.90%)
Jan 11, 2019 6.400 6.450 6.210 6.230 242,500 -0.24(-3.71%)
Jan 10, 2019 6.350 6.630 6.350 6.470 239,422 +0.07(+1.09%)
Jan 09, 2019 6.260 6.440 6.140 6.400 251,167 +0.08(+1.27%)
Jan 08, 2019 6.690 6.740 6.250 6.320 339,149 -0.32(-4.82%)
Jan 07, 2019 6.460 6.710 6.450 6.640 142,825 +0.20(+3.11%)
Jan 04, 2019 6.340 6.520 6.340 6.440 177,000 +0.22(+3.54%)
Jan 03, 2019 6.250 6.340 6.160 6.220 201,917 -0.08(-1.27%)
Jan 02, 2019 6.120 6.420 6.090 6.300 178,510 +0.14(+2.27%)
Dec 31, 2018 6.260 6.310 6.130 6.160 209,800 -0.06(-0.96%)
Dec 28, 2018 6.270 6.330 6.190 6.220 280,700 -0.07(-1.11%)
Dec 27, 2018 6.160 6.400 6.160 6.290 247,461 +0.06(+0.96%)
Dec 26, 2018 6.200 6.260 6.030 6.230 203,297 +0.07(+1.14%)
Dec 24, 2018 6.260 6.265 6.155 6.160 155,100 -0.10(-1.60%)
Dec 21, 2018 6.560 6.580 6.260 6.260 475,200 -0.25(-3.84%)
Dec 20, 2018 7.150 7.190 6.500 6.510 360,779 -0.66(-9.21%)
Dec 19, 2018 7.220 7.360 7.160 7.170 1,147,147 -0.07(-0.97%)
Dec 18, 2018 7.280 7.390 7.180 7.240 1,102,350 +0.02(+0.28%)
Dec 17, 2018 7.310 7.450 7.210 7.220 239,622 -0.09(-1.23%)
Dec 14, 2018 7.280 7.400 7.270 7.310 160,000 -0.04(-0.54%)
Dec 13, 2018 7.440 7.480 7.310 7.350 100,599 -0.09(-1.21%)
Dec 12, 2018 7.280 7.560 7.260 7.440 169,339 +0.19(+2.62%)
Dec 11, 2018 7.300 7.580 7.240 7.250 385,524 +0.07(+0.97%)
Dec 10, 2018 7.260 7.266 7.120 7.180 306,355 -0.12(-1.64%)
Dec 07, 2018 7.250 7.550 7.250 7.300 305,600 +0.05(+0.69%)
Dec 06, 2018 7.140 7.270 7.080 7.250 326,530 +0.02(+0.28%)
Dec 04, 2018 7.390 7.420 7.190 7.230 305,800 -0.20(-2.69%)
Dec 03, 2018 7.370 7.460 7.250 7.430 262,027 +0.08(+1.09%)
Nov 30, 2018 7.280 7.420 7.150 7.350 456,500 +0.03(+0.41%)
Nov 29, 2018 7.300 7.405 7.260 7.320 180,593 -0.04(-0.54%)
Nov 28, 2018 7.290 7.450 7.250 7.360 299,082 +0.10(+1.38%)
Nov 27, 2018 7.260 7.300 7.180 7.260 170,301 +0.00(+0.00%)
Nov 26, 2018 7.290 7.360 7.210 7.260 322,659 +0.10(+1.40%)
Nov 23, 2018 7.250 7.270 7.160 7.160 78,200 -0.12(-1.65%)
Nov 21, 2018 7.280 7.280 7.280 0 +0.08(+1.11%)
Nov 20, 2018 7.470 7.485 7.185 7.200 388,071 -0.34(-4.51%)
Nov 19, 2018 7.750 7.750 7.500 7.540 282,438 -0.23(-2.96%)
Nov 16, 2018 7.720 7.780 7.665 7.770 621,700 +0.00(+0.00%)
Nov 15, 2018 7.760 7.780 7.700 7.770 322,442 +0.00(+0.00%)
Nov 14, 2018 7.800 7.830 7.750 7.770 466,430 -0.02(-0.26%)
Nov 13, 2018 7.850 7.860 7.780 7.790 517,798 -0.05(-0.64%)
Nov 12, 2018 7.860 7.860 7.800 7.840 523,760 +0.00(+0.00%)
Nov 09, 2018 7.830 7.865 7.810 7.840 470,900 +0.00(+0.00%)
Nov 08, 2018 7.830 7.860 7.770 7.840 409,779 +0.01(+0.13%)
Nov 07, 2018 7.750 7.870 7.740 7.830 647,198 +0.13(+1.69%)
Nov 06, 2018 7.600 7.720 7.550 7.700 472,640 +0.03(+0.39%)
Nov 05, 2018 7.780 7.880 7.650 7.670 1,302,303 -0.14(-1.79%)
Nov 02, 2018 7.680 7.890 7.680 7.810 975,600 +0.03(+0.39%)
Nov 01, 2018 7.650 7.800 7.650 7.780 929,844 +0.14(+1.83%)
Oct 31, 2018 7.560 7.690 7.510 7.640 841,130 +0.10(+1.33%)
Oct 30, 2018 7.430 7.580 7.430 7.540 801,987 +0.15(+2.03%)
Oct 29, 2018 7.420 7.700 7.351 7.390 1,538,416 -0.03(-0.40%)
Oct 26, 2018 7.600 7.620 7.230 7.420 643,700 -0.06(-0.80%)
Oct 25, 2018 7.450 7.550 7.420 7.480 272,522 +0.06(+0.81%)
Oct 24, 2018 7.600 7.610 7.400 7.420 410,825 -0.18(-2.37%)
Oct 23, 2018 7.530 7.620 7.440 7.600 413,758 +0.01(+0.13%)
Oct 22, 2018 7.600 7.690 7.570 7.590 377,193 +0.00(+0.00%)
Oct 19, 2018 7.520 7.630 7.450 7.590 367,000 +0.07(+0.93%)
Oct 18, 2018 7.640 7.660 7.500 7.520 285,026 -0.11(-1.44%)
Oct 17, 2018 7.580 7.700 7.553 7.630 1,122,018 +0.00(+0.00%)
Oct 16, 2018 7.620 7.670 7.570 7.630 324,043 +0.02(+0.26%)
Oct 15, 2018 7.500 7.660 7.500 7.610 531,653 +0.09(+1.20%)
Oct 12, 2018 7.480 7.590 7.430 7.520 643,100 +0.05(+0.67%)
Oct 11, 2018 7.450 7.500 7.365 7.470 486,459 -0.02(-0.27%)
Oct 10, 2018 7.540 7.600 7.450 7.490 642,638 -0.06(-0.79%)
Oct 09, 2018 7.390 7.760 7.370 7.550 947,464 +0.64(+9.26%)
Oct 08, 2018 6.680 6.960 6.670 6.910 216,786 +0.24(+3.60%)
Oct 05, 2018 6.650 6.770 6.570 6.670 164,100 +0.04(+0.60%)
Oct 04, 2018 6.310 6.750 6.240 6.630 356,471 +0.30(+4.74%)
Oct 03, 2018 6.180 6.340 6.180 6.330 352,684 +0.19(+3.09%)
Oct 02, 2018 6.230 6.310 6.130 6.140 393,048 -0.17(-2.69%)
Oct 01, 2018 6.500 6.560 6.300 6.310 171,160 -0.19(-2.92%)
Sep 28, 2018 6.480 6.570 6.460 6.500 196,400 +0.00(+0.00%)
Sep 27, 2018 6.500 6.590 6.480 6.500 158,411 +0.02(+0.31%)
Sep 26, 2018 6.580 6.620 6.470 6.480 363,512 -0.08(-1.22%)
Sep 25, 2018 6.590 6.620 6.550 6.560 175,950 -0.04(-0.61%)
Sep 24, 2018 6.510 6.620 6.440 6.600 245,283 +0.06(+0.92%)
Sep 21, 2018 6.630 6.680 6.515 6.540 1,397,400 -0.12(-1.80%)
Sep 20, 2018 6.730 6.730 6.655 6.660 144,995 -0.04(-0.60%)
Sep 19, 2018 6.760 6.770 6.655 6.700 151,873 -0.04(-0.59%)
Sep 18, 2018 6.790 6.840 6.730 6.740 168,693 -0.05(-0.74%)
Sep 17, 2018 6.900 6.970 6.790 6.790 179,196 -0.11(-1.59%)
Sep 14, 2018 6.870 6.940 6.870 6.900 223,200 +0.03(+0.44%)
Sep 13, 2018 6.980 6.990 6.860 6.870 187,199 -0.09(-1.29%)
Sep 12, 2018 7.180 7.180 6.960 6.960 354,035 -0.22(-3.06%)
Sep 11, 2018 7.410 7.420 7.170 7.180 230,004 -0.24(-3.23%)
Sep 10, 2018 7.310 7.435 7.240 7.420 153,910 +0.06(+0.82%)
Sep 07, 2018 7.150 7.385 7.150 7.360 209,900 +0.18(+2.51%)
Sep 06, 2018 7.340 7.350 7.050 7.180 331,267 -0.14(-1.91%)
Sep 05, 2018 7.310 7.372 7.260 7.320 111,316 -0.01(-0.14%)
Sep 04, 2018 7.350 7.430 7.260 7.330 111,974 -0.04(-0.54%)
Aug 31, 2018 7.370 7.370 7.370 0 +0.09(+1.24%)
Aug 30, 2018 7.140 7.380 7.130 7.280 979,367 +0.12(+1.68%)
Aug 29, 2018 7.100 7.212 7.080 7.160 135,455 +0.06(+0.85%)
Aug 28, 2018 7.270 7.305 7.100 7.100 151,576 -0.16(-2.20%)
Aug 27, 2018 7.180 7.290 7.151 7.260 260,566 +0.10(+1.40%)
Aug 24, 2018 7.170 7.190 7.100 7.160 298,000 -0.01(-0.14%)
Aug 23, 2018 7.200 7.220 7.129 7.170 359,128 -0.03(-0.42%)
Aug 22, 2018 7.190 7.235 7.170 7.200 288,547 -0.02(-0.28%)
Aug 21, 2018 7.170 7.327 7.170 7.220 288,473 +0.04(+0.56%)
Aug 20, 2018 7.130 7.197 7.070 7.180 217,843 +0.08(+1.13%)
Aug 17, 2018 7.000 7.110 6.880 7.100 265,400 +0.06(+0.85%)
Aug 16, 2018 6.960 7.115 6.940 7.040 210,190 +0.11(+1.59%)
Aug 15, 2018 6.930 6.990 6.800 6.930 216,924 -0.04(-0.57%)
Aug 14, 2018 7.030 7.110 6.870 6.970 211,434 -0.04(-0.57%)
Aug 13, 2018 7.200 7.280 7.010 7.010 235,429 -0.18(-2.50%)
Aug 10, 2018 7.100 7.215 7.050 7.190 143,600 +0.06(+0.84%)
Aug 09, 2018 7.170 7.260 7.095 7.130 204,912 -0.04(-0.56%)
Aug 08, 2018 7.200 7.260 7.105 7.170 214,200 -0.01(-0.14%)
Aug 07, 2018 7.030 7.270 7.030 7.180 211,746 +0.18(+2.57%)
Aug 06, 2018 6.970 7.085 6.930 7.000 253,685 -0.03(-0.43%)
Aug 03, 2018 6.860 7.060 6.820 7.030 292,700 +0.20(+2.93%)
Aug 02, 2018 7.100 7.150 6.760 6.830 486,398 -0.37(-5.14%)
Aug 01, 2018 6.860 7.210 6.860 7.200 725,145 +0.39(+5.73%)
Jul 31, 2018 7.000 7.028 6.450 6.810 1,084,957 -0.22(-3.13%)
Jul 30, 2018 7.040 7.160 7.030 7.030 663,853 -0.03(-0.42%)
Jul 27, 2018 7.270 7.630 7.020 7.060 740,700 -0.75(-9.60%)
Jul 26, 2018 7.790 7.850 7.715 7.810 198,004 +0.00(+0.00%)
Jul 25, 2018 7.830 7.900 7.720 7.810 126,843 -0.03(-0.38%)
Jul 24, 2018 7.820 7.885 7.800 7.840 117,908 +0.03(+0.38%)
Jul 23, 2018 7.730 7.855 7.680 7.810 134,611 +0.08(+1.03%)
Jul 20, 2018 7.750 7.870 7.700 7.730 364,950 -0.04(-0.51%)
Jul 19, 2018 7.780 7.805 7.690 7.770 336,430 -0.01(-0.13%)
Jul 18, 2018 7.700 7.790 7.660 7.780 191,212 +0.12(+1.57%)
Jul 17, 2018 7.560 7.700 7.560 7.660 172,781 +0.10(+1.32%)
Jul 16, 2018 7.560 7.630 7.495 7.560 167,561 -0.01(-0.13%)
Jul 13, 2018 7.730 7.740 7.510 7.570 300,836 -0.21(-2.70%)
Jul 12, 2018 7.910 7.920 7.760 7.780 324,405 -0.13(-1.64%)
Jul 11, 2018 7.730 8.020 7.710 7.910 517,207 +0.16(+2.06%)
Jul 10, 2018 7.770 7.910 7.750 7.750 335,083 +0.01(+0.13%)
Jul 09, 2018 7.860 7.900 7.590 7.740 441,973 -0.17(-2.15%)
Jul 06, 2018 7.870 8.020 7.865 7.910 226,691 +0.01(+0.13%)
Jul 05, 2018 7.940 7.940 7.800 7.900 143,494 +0.01(+0.13%)
Jul 03, 2018 7.890 7.890 7.890 0 +0.05(+0.64%)
Jul 02, 2018 7.520 7.860 7.511 7.840 285,952 +0.29(+3.84%)
Jun 29, 2018 7.550 7.595 7.510 7.550 202,881 +0.01(+0.13%)
Jun 28, 2018 7.490 7.590 7.490 7.540 188,438 +0.06(+0.80%)
Jun 27, 2018 7.800 7.800 7.470 7.480 213,089 -0.31(-3.98%)
Jun 26, 2018 7.600 7.840 7.580 7.790 1,170,279 +0.20(+2.64%)
Jun 25, 2018 7.810 7.820 7.500 7.590 244,831 -0.21(-2.69%)
Jun 22, 2018 7.590 7.860 7.525 7.800 1,189,615 +0.27(+3.59%)
Jun 21, 2018 7.650 7.650 7.500 7.530 214,559 -0.12(-1.57%)
Jun 20, 2018 7.540 7.740 7.530 7.650 536,009 +0.11(+1.46%)
Jun 19, 2018 7.750 7.760 7.510 7.540 330,833 -0.26(-3.33%)
Jun 18, 2018 8.250 8.250 7.790 7.800 471,034 -0.49(-5.91%)
Jun 15, 2018 8.320 8.220 8.290 375,060 +0.07(+0.85%)
Jun 14, 2018 8.260 8.340 8.135 8.220 271,782 +0.01(+0.12%)
Jun 13, 2018 8.300 8.340 8.150 8.210 227,780 -0.07(-0.85%)
Jun 12, 2018 8.220 8.300 8.160 8.280 340,446 +0.09(+1.10%)
Jun 11, 2018 8.090 8.260 8.070 8.190 297,723 +0.07(+0.86%)
Jun 08, 2018 8.160 8.190 8.075 8.120 195,657 -0.05(-0.61%)
Jun 07, 2018 8.200 8.240 8.120 8.170 149,107 -0.02(-0.24%)
Jun 06, 2018 8.315 8.150 8.190 221,760 -0.06(-0.73%)
Jun 05, 2018 8.230 8.325 8.140 8.250 298,853 -0.03(-0.36%)
Jun 04, 2018 8.320 8.370 8.190 8.280 265,024 +0.06(+0.73%)
Jun 01, 2018 8.250 8.340 8.160 8.220 262,132 -0.01(-0.12%)
May 31, 2018 8.150 8.270 8.050 8.230 323,999 +0.03(+0.37%)
May 30, 2018 7.970 8.360 7.960 8.200 547,175 +0.30(+3.80%)
May 29, 2018 7.900 8.060 7.830 7.900 241,661 -0.07(-0.88%)
May 25, 2018 7.970 7.970 7.970 0 -0.03(-0.38%)
May 24, 2018 8.030 8.050 7.915 8.000 191,699 -0.07(-0.87%)
May 23, 2018 8.100 8.140 7.970 8.070 193,206 -0.08(-0.98%)
May 22, 2018 8.160 8.210 8.110 8.150 176,975 +0.00(+0.00%)
May 21, 2018 8.110 8.220 8.090 8.150 128,823 +0.06(+0.74%)
May 18, 2018 8.170 8.175 8.090 8.090 136,457 -0.05(-0.61%)
May 17, 2018 8.080 8.170 7.980 8.140 357,396 +0.07(+0.87%)
May 16, 2018 8.060 8.150 8.020 8.070 183,743 +0.02(+0.25%)
May 15, 2018 7.970 8.190 7.910 8.050 238,315 +0.06(+0.75%)
May 14, 2018 8.130 8.190 7.970 7.990 224,381 -0.13(-1.60%)
May 11, 2018 8.080 8.200 8.080 8.120 230,425 +0.06(+0.74%)
May 10, 2018 8.170 8.240 8.060 8.060 268,807 -0.08(-0.98%)
May 09, 2018 8.200 8.211 7.960 8.140 252,497 -0.06(-0.73%)
May 08, 2018 8.170 8.320 8.170 8.200 350,761 -0.03(-0.36%)
May 07, 2018 8.250 8.320 8.190 8.230 442,107 +0.01(+0.12%)
May 04, 2018 8.140 8.280 8.130 8.220 333,002 +0.03(+0.37%)
May 03, 2018 8.320 8.350 8.110 8.190 277,121 -0.21(-2.50%)
May 02, 2018 8.190 8.440 8.175 8.400 359,395 +0.21(+2.56%)
May 01, 2018 8.200 8.210 8.090 8.190 478,163 +0.03(+0.37%)
Apr 30, 2018 8.020 8.340 7.950 8.160 777,420 +0.19(+2.38%)
Apr 27, 2018 8.480 8.480 7.645 7.970 960,683 -0.40(-4.78%)
Apr 26, 2018 8.200 8.500 8.200 8.370 430,038 +0.20(+2.45%)
Apr 25, 2018 8.070 8.240 7.890 8.170 499,732 +0.12(+1.49%)
Apr 24, 2018 8.110 8.186 7.980 8.050 448,703 +0.01(+0.12%)
Apr 23, 2018 8.120 8.170 8.010 8.040 315,675 -0.07(-0.86%)
Apr 20, 2018 8.080 8.210 8.070 8.110 330,384 +0.02(+0.25%)
Apr 19, 2018 8.040 8.180 8.040 8.090 276,101 +0.00(+0.00%)
Apr 18, 2018 8.140 8.220 8.064 8.090 381,706 -0.03(-0.37%)
Apr 17, 2018 8.070 8.210 7.930 8.120 578,551 +0.03(+0.37%)
Apr 16, 2018 7.990 8.100 7.900 8.090 558,731 +0.15(+1.89%)
Apr 13, 2018 7.760 7.980 7.760 7.940 742,077 +0.18(+2.32%)
Apr 12, 2018 7.520 7.810 7.450 7.760 670,158 +0.27(+3.60%)
Apr 11, 2018 7.400 7.565 7.350 7.490 1,057,125 +0.06(+0.81%)
Apr 10, 2018 7.230 7.450 7.200 7.430 2,089,127 +0.30(+4.21%)
Apr 09, 2018 6.990 7.250 6.950 7.130 577,252 +0.16(+2.30%)
Apr 06, 2018 7.060 7.220 6.890 6.970 533,235 -0.02(-0.29%)
Apr 05, 2018 6.980 7.035 6.945 6.990 369,210 +0.08(+1.16%)
Apr 04, 2018 6.790 6.940 6.760 6.910 403,026 +0.06(+0.88%)
Apr 03, 2018 6.770 6.930 6.760 6.850 404,289 +0.12(+1.78%)
Apr 02, 2018 6.690 6.780 6.650 6.730 366,937 -0.02(-0.30%)
Mar 29, 2018 6.750 6.750 6.750 0 +0.19(+2.90%)
Mar 28, 2018 6.510 6.670 6.390 6.560 539,557 +0.11(+1.71%)
Mar 27, 2018 6.690 6.785 6.420 6.450 581,203 -0.23(-3.44%)
Mar 26, 2018 6.620 6.830 6.610 6.680 537,641 +0.08(+1.21%)
Mar 23, 2018 6.910 6.960 6.600 6.600 604,703 -0.30(-4.35%)
Mar 22, 2018 7.170 7.180 6.870 6.900 606,053 -0.32(-4.43%)
Mar 21, 2018 7.250 7.270 7.100 7.220 384,117 +0.00(+0.00%)
Mar 20, 2018 7.200 7.350 7.150 7.220 400,465 +0.05(+0.70%)
Mar 19, 2018 7.140 7.280 7.050 7.170 719,722 -0.01(-0.14%)
Mar 16, 2018 7.090 7.305 7.035 7.180 721,112 +0.08(+1.13%)
Mar 15, 2018 7.260 7.260 6.982 7.100 683,191 -0.19(-2.61%)
Mar 14, 2018 7.220 7.380 7.070 7.290 1,036,243 +0.22(+3.11%)
Mar 13, 2018 7.280 7.390 7.040 7.070 945,262 -0.21(-2.88%)
Mar 12, 2018 7.040 7.340 6.995 7.280 926,111 +0.24(+3.41%)
Mar 09, 2018 7.180 7.390 6.630 7.040 2,038,545 -0.39(-5.25%)
Mar 08, 2018 7.440 7.530 7.360 7.430 666,158 +0.01(+0.13%)
Mar 07, 2018 7.470 7.280 7.420 467,169 +0.00(+0.00%)
Mar 06, 2018 7.570 7.640 7.265 7.420 784,187 -0.14(-1.85%)
Mar 05, 2018 7.220 7.630 7.170 7.560 1,072,177 +0.29(+3.99%)
Mar 02, 2018 6.960 7.280 6.890 7.270 547,724 +0.26(+3.71%)
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.