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 (%)
Aug 30, 2019 4.420 4.570 4.410 4.550 90,600 +0.15(+3.41%)
Aug 29, 2019 4.280 4.520 4.280 4.400 119,091 +0.17(+4.02%)
Aug 28, 2019 4.250 4.290 4.170 4.230 161,960 -0.01(-0.24%)
Aug 27, 2019 4.400 4.440 4.220 4.240 107,126 -0.12(-2.75%)
Aug 26, 2019 4.290 4.370 4.260 4.360 61,995 +0.10(+2.35%)
Aug 23, 2019 4.320 4.350 4.210 4.260 82,900 -0.07(-1.62%)
Aug 22, 2019 4.480 4.540 4.320 4.330 144,930 -0.12(-2.70%)
Aug 21, 2019 4.640 4.640 4.450 4.450 761,626 -0.09(-1.98%)
Aug 20, 2019 4.520 4.630 4.490 4.540 129,077 +0.02(+0.44%)
Aug 19, 2019 4.480 4.600 4.425 4.520 146,361 +0.12(+2.73%)
Aug 16, 2019 4.560 4.620 4.380 4.400 209,500 -0.08(-1.79%)
Aug 15, 2019 4.500 4.740 4.460 4.480 244,289 +0.25(+5.91%)
Aug 14, 2019 4.230 4.280 4.170 4.230 82,769 -0.09(-2.08%)
Aug 13, 2019 4.250 4.430 4.250 4.320 68,579 +0.02(+0.47%)
Aug 12, 2019 4.190 4.370 4.190 4.300 119,969 +0.02(+0.47%)
Aug 09, 2019 4.350 4.418 4.280 4.280 135,900 -0.09(-2.06%)
Aug 08, 2019 4.280 4.400 4.240 4.370 111,707 +0.12(+2.82%)
Aug 07, 2019 4.150 4.290 4.150 4.250 161,320 +0.04(+0.95%)
Aug 06, 2019 4.060 4.230 4.060 4.210 113,194 +0.15(+3.69%)
Aug 05, 2019 4.200 4.250 4.020 4.060 254,246 -0.23(-5.36%)
Aug 02, 2019 4.240 4.300 4.170 4.290 179,100 +0.05(+1.18%)
Aug 01, 2019 4.260 4.300 4.180 4.240 808,716 -0.02(-0.47%)
Jul 31, 2019 4.240 4.420 4.240 4.260 413,082 -0.01(-0.23%)
Jul 30, 2019 4.140 4.330 4.122 4.270 670,526 +0.08(+1.91%)
Jul 29, 2019 4.640 4.650 4.030 4.190 502,301 -0.51(-10.85%)
Jul 26, 2019 4.880 5.010 4.700 4.700 268,700 +0.04(+0.86%)
Jul 25, 2019 4.730 4.760 4.630 4.660 163,718 -0.08(-1.69%)
Jul 24, 2019 4.720 4.760 4.619 4.740 136,502 +0.00(+0.00%)
Jul 23, 2019 4.780 4.890 4.710 4.740 140,670 -0.03(-0.63%)
Jul 22, 2019 5.050 5.140 4.710 4.770 1,003,700 -0.32(-6.29%)
Jul 19, 2019 5.020 5.250 4.990 5.090 274,300 +0.06(+1.19%)
Jul 18, 2019 5.060 5.190 4.950 5.030 581,223 -0.06(-1.18%)
Jul 17, 2019 4.920 5.180 4.750 5.090 781,072 +0.08(+1.60%)
Jul 16, 2019 4.100 5.320 4.100 5.010 3,508,699 +0.98(+24.32%)
Jul 15, 2019 4.050 4.115 3.940 4.030 237,229 -0.02(-0.49%)
Jul 12, 2019 3.920 4.050 3.920 4.050 106,100 +0.14(+3.58%)
Jul 11, 2019 3.940 4.070 3.890 3.910 157,145 -0.03(-0.76%)
Jul 10, 2019 3.980 4.020 3.900 3.940 130,320 -0.07(-1.75%)
Jul 09, 2019 4.180 4.180 3.960 4.010 121,092 -0.19(-4.52%)
Jul 08, 2019 4.200 4.305 4.125 4.200 169,557 +0.00(+0.00%)
Jul 05, 2019 3.940 4.240 3.940 4.200 163,000 +0.27(+6.87%)
Jul 03, 2019 4.050 4.050 3.895 3.930 62,800 -0.09(-2.24%)
Jul 02, 2019 4.020 4.070 3.900 4.020 162,946 +0.00(+0.00%)
Jul 01, 2019 4.180 4.260 3.980 4.020 156,218 -0.11(-2.66%)
Jun 28, 2019 4.060 4.130 3.900 4.130 959,400 +0.10(+2.48%)
Jun 27, 2019 4.120 4.230 3.920 4.030 342,727 -0.23(-5.40%)
Jun 26, 2019 4.020 4.350 3.950 4.260 593,342 +0.24(+5.97%)
Jun 25, 2019 3.970 4.070 3.930 4.020 190,122 +0.05(+1.26%)
Jun 24, 2019 3.900 3.990 3.810 3.970 218,729 +0.08(+2.06%)
Jun 21, 2019 3.790 3.910 3.790 3.890 153,800 +0.01(+0.26%)
Jun 20, 2019 3.820 3.960 3.750 3.880 178,817 +0.03(+0.78%)
Jun 19, 2019 3.870 3.910 3.810 3.850 112,377 -0.01(-0.26%)
Jun 18, 2019 3.900 3.960 3.850 3.860 112,856 -0.02(-0.52%)
Jun 17, 2019 3.940 3.950 3.865 3.880 87,765 -0.05(-1.27%)
Jun 14, 2019 4.010 4.020 3.930 3.930 82,800 -0.08(-2.00%)
Jun 13, 2019 4.000 4.030 3.950 4.010 101,554 +0.02(+0.50%)
Jun 12, 2019 4.130 4.150 3.955 3.990 156,973 -0.14(-3.39%)
Jun 11, 2019 3.950 4.190 3.934 4.130 173,248 +0.23(+5.90%)
Jun 10, 2019 3.880 3.980 3.815 3.900 460,052 +0.02(+0.52%)
Jun 07, 2019 3.880 3.907 3.770 3.880 149,500 -0.01(-0.26%)
Jun 06, 2019 4.060 4.100 3.840 3.890 165,353 -0.17(-4.19%)
Jun 05, 2019 4.310 4.410 4.040 4.060 193,240 -0.23(-5.36%)
Jun 04, 2019 4.010 4.300 4.000 4.290 208,053 +0.29(+7.25%)
Jun 03, 2019 3.900 4.010 3.880 4.000 145,288 +0.11(+2.83%)
May 31, 2019 3.930 3.940 3.830 3.890 170,700 -0.08(-2.02%)
May 30, 2019 3.950 4.015 3.930 3.970 163,020 +0.02(+0.51%)
May 29, 2019 4.180 4.180 3.910 3.950 282,218 -0.27(-6.40%)
May 28, 2019 4.250 4.360 4.190 4.220 128,547 -0.04(-0.94%)
May 24, 2019 4.170 4.315 4.160 4.260 146,200 +0.09(+2.16%)
May 23, 2019 4.210 4.220 4.070 4.170 222,170 -0.08(-1.88%)
May 22, 2019 4.210 4.320 4.150 4.250 149,274 +0.01(+0.24%)
May 21, 2019 4.500 4.530 4.220 4.240 142,498 -0.26(-5.78%)
May 20, 2019 4.620 4.640 4.490 4.500 173,307 -0.15(-3.23%)
May 17, 2019 4.580 4.690 4.570 4.650 91,100 +0.02(+0.43%)
May 16, 2019 4.700 4.700 4.570 4.630 122,140 -0.04(-0.86%)
May 15, 2019 4.660 4.750 4.550 4.670 194,404 -0.02(-0.43%)
May 14, 2019 4.650 4.730 4.610 4.690 196,727 +0.04(+0.86%)
May 13, 2019 4.800 4.830 4.650 4.650 156,501 -0.25(-5.10%)
May 10, 2019 4.760 4.930 4.760 4.900 254,600 +0.11(+2.30%)
May 09, 2019 4.700 4.820 4.580 4.790 193,504 +0.07(+1.48%)
May 08, 2019 4.930 5.020 4.700 4.720 179,081 -0.21(-4.26%)
May 07, 2019 5.100 5.160 4.830 4.930 319,528 -0.21(-4.09%)
May 06, 2019 5.090 5.260 5.090 5.140 165,537 +0.01(+0.19%)
May 03, 2019 5.050 5.160 5.040 5.130 198,700 +0.10(+1.99%)
May 02, 2019 5.160 5.220 4.990 5.030 180,281 -0.12(-2.33%)
May 01, 2019 5.270 5.380 5.100 5.150 269,301 -0.12(-2.28%)
Apr 30, 2019 5.350 5.440 5.208 5.270 219,022 -0.09(-1.68%)
Apr 29, 2019 5.300 5.430 5.291 5.360 281,891 +0.01(+0.19%)
Apr 26, 2019 5.300 5.455 5.130 5.350 313,600 -0.27(-4.80%)
Apr 25, 2019 5.520 5.660 5.520 5.620 171,865 +0.08(+1.44%)
Apr 24, 2019 5.460 5.599 5.400 5.540 164,961 +0.08(+1.47%)
Apr 23, 2019 5.550 5.610 5.300 5.460 524,545 -0.08(-1.44%)
Apr 22, 2019 5.370 5.690 5.360 5.540 274,328 +0.15(+2.78%)
Apr 18, 2019 5.510 5.570 5.380 5.390 175,800 -0.16(-2.88%)
Apr 17, 2019 5.600 5.610 5.510 5.550 161,567 -0.02(-0.36%)
Apr 16, 2019 5.610 5.635 5.550 5.570 215,378 +0.00(+0.00%)
Apr 15, 2019 5.540 5.660 5.540 5.570 177,131 +0.02(+0.36%)
Apr 12, 2019 5.720 5.810 5.550 5.550 211,200 -0.15(-2.63%)
Apr 11, 2019 6.000 6.040 5.680 5.700 244,697 -0.36(-5.94%)
Apr 10, 2019 6.270 6.270 6.040 6.060 215,895 -0.20(-3.19%)
Apr 09, 2019 6.450 6.525 6.260 6.260 156,883 -0.20(-3.10%)
Apr 08, 2019 6.470 6.570 6.420 6.460 161,939 -0.02(-0.31%)
Apr 05, 2019 6.460 6.590 6.430 6.480 160,600 +0.06(+0.93%)
Apr 04, 2019 6.480 6.600 6.400 6.420 143,844 -0.04(-0.62%)
Apr 03, 2019 6.490 6.520 6.310 6.460 224,735 +0.00(+0.00%)
Apr 02, 2019 6.380 6.590 6.360 6.460 120,096 +0.07(+1.10%)
Apr 01, 2019 6.350 6.450 6.280 6.390 216,665 +0.11(+1.75%)
Mar 29, 2019 6.320 6.370 6.240 6.280 238,100 -0.02(-0.32%)
Mar 28, 2019 6.380 6.435 6.290 6.300 84,492 -0.07(-1.10%)
Mar 27, 2019 6.490 6.520 6.340 6.370 171,831 -0.11(-1.70%)
Mar 26, 2019 6.370 6.540 6.370 6.480 65,576 +0.13(+2.05%)
Mar 25, 2019 6.300 6.380 6.220 6.350 149,270 -0.05(-0.78%)
Mar 22, 2019 6.530 6.580 6.360 6.400 177,400 -0.19(-2.88%)
Mar 21, 2019 6.630 6.770 6.570 6.590 99,830 -0.07(-1.05%)
Mar 20, 2019 6.540 6.790 6.540 6.660 125,140 +0.12(+1.83%)
Mar 19, 2019 6.610 6.660 6.480 6.540 154,665 -0.03(-0.46%)
Mar 18, 2019 6.460 6.650 6.460 6.570 101,871 +0.10(+1.55%)
Mar 15, 2019 6.550 6.685 6.390 6.470 278,900 -0.07(-1.07%)
Mar 14, 2019 6.670 6.755 6.530 6.540 343,356 -0.12(-1.80%)
Mar 13, 2019 6.800 6.860 6.630 6.660 209,159 -0.12(-1.77%)
Mar 12, 2019 6.840 6.910 6.760 6.780 215,335 -0.15(-2.16%)
Mar 11, 2019 7.240 7.240 6.890 6.930 186,117 -0.31(-4.28%)
Mar 08, 2019 7.160 7.270 7.080 7.240 247,200 +0.07(+0.98%)
Mar 07, 2019 7.180 7.200 7.000 7.170 158,620 -0.01(-0.14%)
Mar 06, 2019 7.330 7.400 7.150 7.180 185,415 -0.16(-2.18%)
Mar 05, 2019 7.220 7.360 7.180 7.340 171,579 +0.12(+1.66%)
Mar 04, 2019 7.080 7.340 7.040 7.220 221,032 +0.17(+2.41%)
Mar 01, 2019 6.500 7.110 6.500 7.050 270,200 +0.15(+2.17%)
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%)
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.