Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Callaway Golf Company
(NY:
ELY
)
21.33
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
12.25
12.29
11.99
12.04
1,038,263
-0.14(-1.14%)
Nov 29, 2016
12.30
12.36
12.16
12.18
536,268
-0.05(-0.41%)
Nov 28, 2016
12.29
12.35
12.19
12.23
483,014
-0.09(-0.72%)
Nov 25, 2016
12.38
12.44
12.30
12.32
245,744
-0.03(-0.24%)
Nov 23, 2016
12.35
12.35
12.35
0
-0.03(-0.24%)
Nov 22, 2016
12.27
12.38
12.25
12.38
488,793
+0.15(+1.21%)
Nov 21, 2016
12.17
12.28
12.11
12.23
474,875
+0.11(+0.90%)
Nov 18, 2016
12.15
12.18
12.02
12.12
845,888
+0.01(+0.08%)
Nov 17, 2016
11.97
12.15
11.97
12.11
596,232
+0.14(+1.16%)
Nov 16, 2016
11.84
12.10
11.78
11.97
675,677
+0.13(+1.09%)
Nov 15, 2016
11.78
11.91
11.74
11.84
606,521
+0.05(+0.42%)
Nov 14, 2016
11.83
11.95
11.53
11.80
1,094,658
-0.16(-1.33%)
Nov 11, 2016
11.81
11.99
11.73
11.95
1,213,792
+0.20(+1.69%)
Nov 10, 2016
11.79
11.96
11.61
11.76
1,136,819
+0.11(+0.94%)
Nov 09, 2016
11.18
11.70
11.11
11.65
1,180,591
+0.29(+2.53%)
Nov 08, 2016
11.12
11.43
11.11
11.36
858,837
+0.24(+2.14%)
Nov 07, 2016
11.10
11.27
11.02
11.12
1,249,246
+0.20(+1.81%)
Nov 04, 2016
11.19
11.45
10.80
10.92
4,172,291
+1.15(+11.75%)
Nov 03, 2016
9.854
9.862
9.676
9.775
1,238,977
-0.02(-0.20%)
Nov 02, 2016
9.815
9.963
9.755
9.795
1,065,702
-0.09(-0.90%)
Nov 01, 2016
10.06
10.07
9.735
9.884
1,135,546
-0.23(-2.25%)
Oct 31, 2016
10.12
10.24
10.03
10.11
1,294,812
+0.10(+0.99%)
Oct 28, 2016
9.993
10.14
9.993
10.01
874,319
+0.00(+0.00%)
Oct 27, 2016
10.02
10.10
9.973
10.01
887,244
+0.02(+0.20%)
Oct 26, 2016
10.19
10.30
9.983
9.993
1,418,718
-0.23(-2.23%)
Oct 25, 2016
10.50
10.57
10.21
10.22
901,924
-0.38(-3.55%)
Oct 24, 2016
10.68
10.75
10.54
10.60
864,321
+0.01(+0.09%)
Oct 21, 2016
10.37
10.59
10.36
10.59
597,022
+0.13(+1.23%)
Oct 20, 2016
10.52
10.64
10.44
10.46
781,141
-0.06(-0.56%)
Oct 19, 2016
10.96
11.01
10.52
10.52
1,210,590
-0.46(-4.15%)
Oct 18, 2016
11.09
11.11
10.87
10.97
2,151,738
-0.01(-0.09%)
Oct 17, 2016
10.95
11.03
10.92
10.98
553,091
+0.03(+0.27%)
Oct 14, 2016
10.89
11.00
10.82
10.95
1,021,642
+0.13(+1.19%)
Oct 13, 2016
10.96
10.96
10.80
10.82
1,078,317
-0.27(-2.41%)
Oct 12, 2016
10.93
11.10
10.89
11.09
612,532
+0.18(+1.63%)
Oct 11, 2016
11.13
11.17
10.89
10.91
539,186
-0.27(-2.39%)
Oct 10, 2016
11.13
11.23
11.08
11.18
364,711
+0.08(+0.71%)
Oct 07, 2016
11.07
11.16
11.01
11.10
492,775
+0.04(+0.36%)
Oct 06, 2016
11.04
11.16
11.00
11.06
724,883
-0.05(-0.45%)
Oct 05, 2016
11.18
11.27
11.10
11.11
905,005
-0.08(-0.71%)
Oct 04, 2016
11.48
11.51
11.14
11.19
687,219
-0.28(-2.42%)
Oct 03, 2016
11.47
11.49
11.34
11.47
893,004
-0.03(-0.26%)
Sep 30, 2016
11.55
11.56
11.32
11.50
1,069,885
+0.01(+0.09%)
Sep 29, 2016
11.67
11.68
11.45
11.49
900,509
-0.23(-1.94%)
Sep 28, 2016
11.67
11.78
11.59
11.72
924,574
+0.05(+0.42%)
Sep 27, 2016
11.56
11.71
11.49
11.67
896,607
+0.15(+1.29%)
Sep 26, 2016
11.57
11.58
11.45
11.52
715,806
-0.10(-0.85%)
Sep 23, 2016
11.65
11.66
11.52
11.62
840,248
-0.09(-0.76%)
Sep 22, 2016
11.59
11.72
11.53
11.71
1,133,091
+0.11(+0.94%)
Sep 21, 2016
11.37
11.60
11.30
11.60
1,130,155
+0.30(+2.63%)
Sep 20, 2016
11.34
11.40
11.24
11.30
552,926
-0.02(-0.17%)
Sep 19, 2016
11.28
11.40
11.20
11.32
813,279
+0.09(+0.79%)
Sep 16, 2016
11.12
11.24
11.04
11.23
893,242
+0.08(+0.71%)
Sep 15, 2016
11.33
11.33
10.93
11.15
696,472
+0.19(+1.72%)
Sep 14, 2016
11.08
11.19
10.96
10.96
1,106,776
-0.25(-2.21%)
Sep 13, 2016
11.26
11.27
11.12
11.21
935,289
-0.11(-0.96%)
Sep 12, 2016
11.06
11.32
11.00
11.32
1,579,033
+0.21(+1.87%)
Sep 09, 2016
11.49
11.49
11.09
11.11
1,396,848
-0.52(-4.51%)
Sep 08, 2016
11.67
11.72
11.58
11.64
976,544
-0.01(-0.09%)
Sep 07, 2016
11.45
11.66
11.43
11.65
835,274
+0.17(+1.47%)
Sep 06, 2016
11.53
11.59
11.43
11.48
714,910
-0.01(-0.09%)
Sep 02, 2016
11.40
11.49
11.49
11.49
713,464
+0.10(+0.87%)
Sep 01, 2016
11.37
11.41
11.17
11.39
1,329,275
+0.08(+0.70%)
Aug 31, 2016
11.29
11.34
11.09
11.31
960,016
-0.03(-0.26%)
Aug 30, 2016
11.35
11.50
11.31
11.34
1,085,460
-0.01(-0.09%)
Aug 29, 2016
11.36
11.41
11.30
11.35
1,699,005
+0.06(+0.53%)
Aug 26, 2016
11.38
11.44
11.22
11.29
746,321
-0.05(-0.44%)
Aug 25, 2016
11.38
11.46
11.28
11.34
645,914
-0.10(-0.87%)
Aug 24, 2016
11.60
11.60
11.40
11.44
576,488
-0.15(-1.28%)
Aug 23, 2016
11.55
11.71
11.53
11.59
858,316
+0.04(+0.34%)
Aug 22, 2016
11.52
11.60
11.46
11.55
633,037
+0.03(+0.26%)
Aug 19, 2016
11.51
11.62
11.44
11.52
1,205,763
+0.02(+0.17%)
Aug 18, 2016
11.56
11.60
11.44
11.50
746,725
-0.04(-0.34%)
Aug 17, 2016
11.45
11.54
11.36
11.54
987,534
+0.06(+0.52%)
Aug 16, 2016
11.68
11.68
11.47
11.48
1,051,747
-0.20(-1.69%)
Aug 15, 2016
11.57
11.69
11.53
11.68
1,003,165
+0.12(+1.03%)
Aug 12, 2016
11.43
11.61
11.37
11.56
1,193,204
+0.07(+0.60%)
Aug 11, 2016
11.30
11.53
11.26
11.49
1,384,402
+0.19(+1.66%)
Aug 10, 2016
11.38
11.38
11.17
11.30
1,353,950
-0.05(-0.44%)
Aug 09, 2016
11.29
11.41
11.26
11.35
2,361,935
+0.03(+0.26%)
Aug 08, 2016
11.40
11.43
11.25
11.32
1,358,559
+0.01(+0.09%)
Aug 05, 2016
11.01
11.46
10.97
11.31
3,146,025
+0.43(+3.91%)
Aug 04, 2016
11.14
11.36
10.86
10.88
3,970,372
+0.42(+3.97%)
Aug 03, 2016
10.50
10.55
10.43
10.47
490,208
-0.02(-0.19%)
Aug 02, 2016
10.62
10.65
10.46
10.49
1,318,969
-0.09(-0.84%)
Aug 01, 2016
10.56
10.65
10.53
10.58
1,162,800
-0.01(-0.09%)
Jul 29, 2016
10.30
10.60
10.30
10.59
1,485,612
+0.26(+2.49%)
Jul 28, 2016
9.628
10.37
9.401
10.33
2,430,805
+0.01(+0.10%)
Jul 27, 2016
10.39
10.39
10.19
10.32
923,981
+0.00(+0.00%)
Jul 26, 2016
10.31
10.39
10.26
10.32
536,452
+0.00(+0.00%)
Jul 25, 2016
10.29
10.36
10.17
10.32
696,419
+0.02(+0.19%)
Jul 22, 2016
10.39
10.43
10.23
10.30
659,763
-0.07(-0.67%)
Jul 21, 2016
10.55
10.61
10.28
10.37
546,346
-0.18(-1.69%)
Jul 20, 2016
10.40
10.67
10.40
10.55
950,489
+0.16(+1.52%)
Jul 19, 2016
10.38
10.46
10.33
10.39
495,667
-0.02(-0.19%)
Jul 18, 2016
10.43
10.47
10.34
10.41
469,598
+0.02(+0.19%)
Jul 15, 2016
10.41
10.41
10.30
10.39
453,647
+0.04(+0.38%)
Jul 14, 2016
10.36
10.47
10.34
10.35
327,537
-0.01(-0.10%)
Jul 13, 2016
10.48
10.53
10.35
10.36
437,143
-0.10(-0.95%)
Jul 12, 2016
10.54
10.59
10.44
10.46
958,722
-0.04(-0.38%)
Jul 11, 2016
10.41
10.52
10.38
10.50
506,463
+0.10(+0.95%)
Jul 08, 2016
10.34
10.40
10.24
10.40
658,760
+0.16(+1.55%)
Jul 07, 2016
10.05
10.26
10.05
10.24
677,298
+0.18(+1.77%)
Jul 06, 2016
9.945
10.08
9.876
10.06
464,227
+0.08(+0.79%)
Jul 05, 2016
10.08
10.08
9.885
9.984
532,243
-0.17(-1.66%)
Jul 01, 2016
10.12
10.15
10.15
10.15
459,915
+0.05(+0.49%)
Jun 30, 2016
10.10
10.25
9.880
10.10
857,541
+0.24(+2.41%)
Jun 29, 2016
9.697
9.876
9.697
9.866
432,930
+0.18(+1.84%)
Jun 28, 2016
9.668
9.737
9.628
9.687
871,274
+0.09(+0.93%)
Jun 27, 2016
9.767
9.787
9.529
9.598
1,056,617
-0.29(-2.90%)
Jun 24, 2016
10.00
10.02
9.876
9.885
3,581,907
-0.49(-4.77%)
Jun 23, 2016
10.47
10.51
10.27
10.38
781,299
+0.02(+0.19%)
Jun 22, 2016
10.39
10.41
10.31
10.36
763,307
-0.02(-0.19%)
Jun 21, 2016
10.34
10.42
10.30
10.38
825,130
+0.13(+1.26%)
Jun 20, 2016
10.12
10.32
10.09
10.25
670,521
+0.24(+2.37%)
Jun 17, 2016
10.07
10.11
9.989
10.01
1,008,051
-0.03(-0.30%)
Jun 16, 2016
9.994
10.06
9.876
10.04
777,550
+0.04(+0.40%)
Jun 15, 2016
10.06
10.12
10.00
10.00
731,301
+0.01(+0.10%)
Jun 14, 2016
9.994
10.08
9.885
9.994
630,369
-0.04(-0.39%)
Jun 13, 2016
10.07
10.18
9.974
10.03
821,059
-0.07(-0.69%)
Jun 10, 2016
10.26
10.27
10.06
10.10
897,169
-0.20(-1.92%)
Jun 09, 2016
10.22
10.30
10.18
10.30
1,063,795
+0.00(+0.00%)
Jun 08, 2016
10.03
10.35
9.994
10.30
1,441,943
+0.26(+2.56%)
Jun 07, 2016
10.07
10.16
9.965
10.04
908,074
-0.03(-0.29%)
Jun 06, 2016
9.905
10.12
9.866
10.07
792,949
+0.22(+2.21%)
Jun 03, 2016
10.04
10.08
9.856
9.856
477,472
-0.21(-2.06%)
Jun 02, 2016
9.866
10.11
9.866
10.06
797,229
+0.15(+1.50%)
Jun 01, 2016
9.945
9.965
9.826
9.915
543,352
-0.04(-0.40%)
May 31, 2016
9.915
10.02
9.876
9.955
775,670
+0.04(+0.40%)
May 27, 2016
9.796
9.915
9.915
9.915
579,366
+0.10(+1.01%)
May 26, 2016
9.846
9.895
9.757
9.816
373,868
+0.00(+0.00%)
May 25, 2016
9.816
9.905
9.767
9.816
773,869
+0.04(+0.40%)
May 24, 2016
9.707
9.796
9.618
9.777
843,080
+0.11(+1.13%)
May 23, 2016
9.598
9.796
9.529
9.668
1,652,052
+0.55(+6.08%)
May 20, 2016
9.005
9.138
8.995
9.114
671,914
+0.12(+1.32%)
May 19, 2016
8.926
9.054
8.881
8.995
713,616
+0.02(+0.22%)
May 18, 2016
8.926
9.064
8.881
8.975
681,070
+0.04(+0.44%)
May 17, 2016
9.203
9.203
8.857
8.936
757,458
-0.27(-2.90%)
May 16, 2016
9.183
9.311
9.153
9.203
519,727
+0.00(+0.00%)
May 13, 2016
9.430
9.464
9.193
9.203
1,204,666
+0.06(+0.65%)
May 12, 2016
9.123
9.212
9.007
9.143
543,102
+0.03(+0.33%)
May 11, 2016
9.193
9.203
9.094
9.114
507,101
-0.11(-1.18%)
May 10, 2016
9.222
9.272
9.099
9.222
571,979
+0.06(+0.65%)
May 09, 2016
9.044
9.212
9.034
9.163
526,643
-0.04(-0.43%)
May 06, 2016
9.173
9.262
9.109
9.203
663,923
+0.03(+0.32%)
May 05, 2016
9.331
9.341
9.034
9.173
897,817
-0.11(-1.17%)
May 04, 2016
9.311
9.351
9.193
9.282
665,434
-0.10(-1.05%)
May 03, 2016
9.430
9.509
9.232
9.380
704,971
-0.08(-0.84%)
May 02, 2016
9.242
9.563
9.242
9.460
1,097,975
+0.23(+2.46%)
Apr 29, 2016
9.252
9.331
9.084
9.232
1,065,557
-0.01(-0.11%)
Apr 28, 2016
9.736
9.845
9.153
9.242
2,548,489
+0.02(+0.21%)
Apr 27, 2016
9.291
9.331
9.153
9.222
750,641
-0.08(-0.85%)
Apr 26, 2016
9.291
9.380
9.232
9.301
540,367
+0.08(+0.86%)
Apr 25, 2016
9.301
9.331
9.133
9.222
533,474
-0.07(-0.74%)
Apr 22, 2016
9.232
9.371
9.232
9.291
520,307
+0.06(+0.64%)
Apr 21, 2016
9.143
9.282
9.054
9.232
763,744
+0.14(+1.52%)
Apr 20, 2016
9.311
9.420
9.094
9.094
1,008,487
-0.22(-2.34%)
Apr 19, 2016
9.203
9.371
9.173
9.311
748,081
+0.09(+0.96%)
Apr 18, 2016
9.104
9.272
9.074
9.222
487,445
+0.13(+1.41%)
Apr 15, 2016
9.123
9.173
9.044
9.094
504,336
-0.06(-0.65%)
Apr 14, 2016
9.183
9.212
9.054
9.153
290,139
-0.02(-0.22%)
Apr 13, 2016
9.044
9.183
9.025
9.173
375,695
+0.16(+1.75%)
Apr 12, 2016
8.995
9.128
8.926
9.015
502,722
+0.01(+0.11%)
Apr 11, 2016
8.955
9.133
8.886
9.005
722,096
+0.11(+1.22%)
Apr 08, 2016
8.876
8.985
8.847
8.896
550,523
+0.03(+0.33%)
Apr 07, 2016
8.916
8.985
8.807
8.866
801,357
-0.12(-1.32%)
Apr 06, 2016
8.946
8.985
8.827
8.985
463,741
+0.06(+0.66%)
Apr 05, 2016
9.005
9.114
8.857
8.926
658,045
-0.10(-1.10%)
Apr 04, 2016
9.094
9.296
8.985
9.025
853,281
+0.02(+0.22%)
Apr 01, 2016
8.985
9.084
8.891
9.005
589,727
-0.01(-0.11%)
Mar 31, 2016
9.123
9.133
8.921
9.015
455,862
-0.11(-1.19%)
Mar 30, 2016
8.995
9.133
8.970
9.123
465,956
+0.14(+1.54%)
Mar 29, 2016
8.817
8.995
8.679
8.985
489,642
+0.14(+1.56%)
Mar 28, 2016
8.738
8.866
8.738
8.847
395,865
+0.11(+1.24%)
Mar 24, 2016
8.777
8.738
8.738
8.738
348,219
-0.05(-0.56%)
Mar 23, 2016
8.896
8.896
8.758
8.787
547,661
-0.13(-1.44%)
Mar 22, 2016
8.965
9.005
8.896
8.916
379,817
-0.07(-0.77%)
Mar 21, 2016
9.034
9.054
8.886
8.985
465,343
-0.08(-0.87%)
Mar 18, 2016
8.985
9.138
8.965
9.064
1,609,442
+0.13(+1.44%)
Mar 17, 2016
8.738
8.936
8.649
8.936
1,183,694
+0.17(+1.92%)
Mar 16, 2016
8.827
8.886
8.728
8.768
541,828
-0.11(-1.22%)
Mar 15, 2016
8.817
8.896
8.708
8.876
653,332
+0.13(+1.47%)
Mar 14, 2016
8.649
8.797
8.619
8.748
371,294
+0.09(+1.03%)
Mar 11, 2016
8.609
8.758
8.600
8.659
417,092
+0.14(+1.62%)
Mar 10, 2016
8.698
8.768
8.471
8.520
720,021
-0.17(-1.93%)
Mar 09, 2016
8.758
8.797
8.639
8.689
539,349
-0.05(-0.57%)
Mar 08, 2016
8.817
8.886
8.728
8.738
596,534
-0.16(-1.78%)
Mar 07, 2016
8.906
8.980
8.797
8.896
486,411
-0.04(-0.44%)
Mar 04, 2016
8.896
9.064
8.807
8.936
631,354
+0.04(+0.44%)
Mar 03, 2016
8.906
8.965
8.866
8.896
418,629
-0.01(-0.11%)
Mar 02, 2016
8.817
8.955
8.797
8.906
507,010
+0.05(+0.56%)
Mar 01, 2016
8.847
8.906
8.758
8.857
453,483
+0.07(+0.79%)
Feb 29, 2016
8.886
8.965
8.758
8.787
679,624
-0.09(-1.00%)
Feb 26, 2016
8.916
9.025
8.807
8.876
728,987
+0.00(+0.00%)
Feb 25, 2016
8.758
8.876
8.698
8.876
788,239
+0.15(+1.70%)
Feb 24, 2016
8.728
8.790
8.629
8.728
916,911
+0.00(+0.00%)
Feb 23, 2016
8.343
8.847
8.273
8.728
1,893,525
+0.46(+5.62%)
Feb 22, 2016
8.511
8.560
8.234
8.263
1,226,332
-0.22(-2.56%)
Feb 19, 2016
8.234
8.669
8.165
8.481
1,431,624
+0.20(+2.39%)
Feb 18, 2016
8.273
8.313
8.175
8.283
417,625
+0.02(+0.24%)
Feb 17, 2016
8.333
8.466
8.234
8.264
791,492
+0.01(+0.12%)
Feb 16, 2016
8.194
8.382
8.130
8.254
647,401
+0.10(+1.21%)
Feb 12, 2016
8.076
8.155
8.155
8.155
536,627
+0.16(+1.98%)
Feb 11, 2016
8.066
8.165
7.948
7.997
1,011,842
-0.16(-1.94%)
Feb 10, 2016
8.194
8.333
8.145
8.155
490,377
-0.01(-0.12%)
Feb 09, 2016
8.412
8.461
8.120
8.165
1,104,172
-0.34(-3.95%)
Feb 08, 2016
8.589
8.639
8.421
8.500
1,706,574
-0.21(-2.38%)
Feb 05, 2016
8.145
9.507
7.967
8.708
2,946,967
+0.47(+5.76%)
Feb 04, 2016
8.303
8.382
8.145
8.234
976,265
-0.09(-1.07%)
Feb 03, 2016
8.461
8.500
8.204
8.323
1,239,674
-0.09(-1.06%)
Feb 02, 2016
8.481
8.540
8.323
8.412
1,185,625
-0.12(-1.39%)
Feb 01, 2016
8.540
8.570
8.392
8.530
1,159,325
-0.07(-0.80%)
Jan 29, 2016
8.461
8.614
8.407
8.599
1,334,911
+0.15(+1.75%)
Jan 28, 2016
8.441
8.668
8.392
8.451
1,190,863
+0.11(+1.30%)
Jan 27, 2016
8.510
8.510
8.323
8.342
730,666
-0.10(-1.17%)
Jan 26, 2016
8.372
8.476
8.288
8.441
867,869
+0.10(+1.18%)
Jan 25, 2016
8.491
8.575
8.333
8.342
691,194
-0.17(-1.97%)
Jan 22, 2016
8.481
8.520
8.372
8.510
986,888
+0.17(+2.01%)
Jan 21, 2016
8.264
8.451
8.175
8.342
1,225,705
+0.07(+0.84%)
Jan 20, 2016
8.224
8.362
7.898
8.273
1,186,586
-0.09(-1.06%)
Jan 19, 2016
8.431
8.540
8.313
8.362
1,372,883
+0.05(+0.59%)
Jan 15, 2016
8.392
8.313
8.313
8.313
1,287,884
-0.30(-3.44%)
Jan 14, 2016
8.589
8.718
8.461
8.609
1,266,503
+0.02(+0.23%)
Jan 13, 2016
8.856
8.974
8.561
8.589
772,019
-0.27(-3.01%)
Jan 12, 2016
8.935
8.974
8.777
8.856
692,600
+0.02(+0.22%)
Jan 11, 2016
8.964
8.984
8.728
8.836
704,509
-0.10(-1.10%)
Jan 08, 2016
9.014
9.083
8.935
8.935
1,205,929
-0.01(-0.11%)
Jan 07, 2016
9.073
9.192
8.935
8.945
807,478
-0.27(-2.89%)
Jan 06, 2016
9.251
9.428
9.122
9.211
791,464
-0.13(-1.37%)
Jan 05, 2016
9.320
9.438
9.251
9.340
1,051,133
+0.06(+0.64%)
Jan 04, 2016
9.498
9.498
9.063
9.280
913,789
-0.02(-0.21%)
Dec 31, 2015
9.340
9.300
9.300
9.300
505,632
-0.03(-0.32%)
Dec 30, 2015
9.616
9.661
9.330
9.330
480,113
-0.29(-2.98%)
Dec 29, 2015
9.636
9.705
9.468
9.616
547,600
+0.04(+0.41%)
Dec 28, 2015
9.665
9.675
9.448
9.577
290,461
-0.09(-0.92%)
Dec 24, 2015
9.665
9.665
9.665
9.665
175,533
-0.01(-0.10%)
Dec 23, 2015
9.675
9.774
9.675
9.675
317,029
+0.04(+0.41%)
Dec 22, 2015
9.646
9.670
9.567
9.636
546,310
+0.01(+0.10%)
Dec 21, 2015
9.478
9.626
9.468
9.626
483,246
+0.16(+1.67%)
Dec 18, 2015
9.547
9.547
9.389
9.468
1,951,514
-0.08(-0.83%)
Dec 17, 2015
9.616
9.665
9.438
9.547
423,401
-0.08(-0.82%)
Dec 16, 2015
9.498
9.665
9.320
9.626
691,593
+0.24(+2.52%)
Dec 15, 2015
9.596
9.695
9.359
9.389
853,802
-0.14(-1.45%)
Dec 14, 2015
9.596
9.665
9.468
9.527
752,480
-0.04(-0.41%)
Dec 11, 2015
9.448
9.814
9.428
9.567
631,037
-0.04(-0.41%)
Dec 10, 2015
9.685
9.715
9.567
9.606
392,284
-0.05(-0.51%)
Dec 09, 2015
9.784
9.873
9.537
9.656
677,690
-0.20(-2.00%)
Dec 08, 2015
9.942
10.01
9.823
9.853
430,634
-0.15(-1.48%)
Dec 07, 2015
10.03
10.16
9.942
10.00
624,432
-0.03(-0.30%)
Dec 04, 2015
9.823
10.03
9.754
10.03
659,843
+0.20(+2.01%)
Dec 03, 2015
10.17
10.17
9.784
9.833
598,710
-0.26(-2.54%)
Dec 02, 2015
9.952
10.10
9.853
10.09
805,229
+0.13(+1.29%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit