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

Kosmos Energy Ltd (NY: KOS )

5.720 +0.130 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Dec 31, 2014 7.837 8.008 8.008 8.008 1,099,513 +0.12(+1.57%)
Dec 30, 2014 7.846 7.999 7.760 7.884 795,447 +0.01(+0.12%)
Dec 29, 2014 8.008 8.089 7.798 7.875 819,288 -0.05(-0.60%)
Dec 26, 2014 8.008 8.104 7.856 7.922 909,861 -0.01(-0.12%)
Dec 24, 2014 7.922 7.932 7.932 7.932 612,458 -0.06(-0.72%)
Dec 23, 2014 7.760 8.013 7.712 7.989 1,493,546 +0.29(+3.72%)
Dec 22, 2014 7.817 7.875 7.522 7.703 1,515,623 -0.22(-2.77%)
Dec 19, 2014 7.732 7.980 7.569 7.922 3,459,029 +0.35(+4.67%)
Dec 18, 2014 7.712 8.104 7.369 7.569 2,992,171 +0.08(+1.02%)
Dec 17, 2014 6.968 7.588 6.958 7.493 2,900,897 +0.52(+7.53%)
Dec 16, 2014 6.701 7.407 6.643 6.968 3,933,495 +0.20(+2.96%)
Dec 15, 2014 7.063 7.130 6.748 6.768 3,671,772 -0.19(-2.74%)
Dec 12, 2014 6.939 7.140 6.825 6.958 2,884,658 -0.07(-0.95%)
Dec 11, 2014 7.054 7.130 6.853 7.025 3,761,624 +0.06(+0.82%)
Dec 10, 2014 7.579 7.617 6.958 6.968 3,662,110 -0.81(-10.43%)
Dec 09, 2014 7.312 7.798 7.295 7.779 1,991,683 +0.41(+5.57%)
Dec 08, 2014 7.779 7.808 7.335 7.369 2,096,030 -0.56(-7.10%)
Dec 05, 2014 8.018 8.075 7.932 7.932 1,567,249 -0.10(-1.31%)
Dec 04, 2014 8.180 8.228 7.922 8.037 1,334,169 -0.25(-3.00%)
Dec 03, 2014 8.104 8.419 8.094 8.285 1,596,224 +0.10(+1.17%)
Dec 02, 2014 8.209 8.500 8.018 8.190 2,614,738 -0.18(-2.17%)
Dec 01, 2014 7.846 8.381 7.808 8.371 2,108,811 +0.41(+5.16%)
Nov 28, 2014 8.562 8.591 7.903 7.961 1,846,110 -0.84(-9.54%)
Nov 26, 2014 9.116 8.801 8.801 8.801 1,583,529 -0.36(-3.96%)
Nov 25, 2014 9.297 9.386 8.915 9.163 3,418,687 -0.10(-1.03%)
Nov 24, 2014 9.402 9.517 9.212 9.259 1,589,991 -0.17(-1.82%)
Nov 21, 2014 9.345 9.488 9.268 9.431 1,446,620 +0.22(+2.38%)
Nov 20, 2014 8.953 9.235 8.867 9.211 1,332,802 +0.28(+3.10%)
Nov 19, 2014 8.972 9.097 8.867 8.934 1,328,380 -0.03(-0.32%)
Nov 18, 2014 8.992 9.097 8.858 8.963 1,220,943 -0.05(-0.53%)
Nov 17, 2014 9.077 9.197 8.944 9.011 1,704,447 -0.21(-2.28%)
Nov 14, 2014 9.154 9.268 9.001 9.221 1,765,870 +0.07(+0.73%)
Nov 13, 2014 9.402 9.452 9.077 9.154 2,086,116 -0.34(-3.62%)
Nov 12, 2014 9.383 9.641 9.364 9.497 1,753,506 +0.01(+0.10%)
Nov 11, 2014 9.459 9.536 9.268 9.488 1,360,095 +0.03(+0.30%)
Nov 10, 2014 9.851 9.936 9.373 9.459 2,557,725 -0.32(-3.32%)
Nov 07, 2014 9.345 9.784 9.268 9.784 2,901,755 +0.77(+8.58%)
Nov 06, 2014 8.867 9.087 8.867 9.011 1,782,976 +0.06(+0.64%)
Nov 05, 2014 8.772 9.097 8.705 8.953 1,818,443 +0.23(+2.63%)
Nov 04, 2014 8.677 8.820 8.428 8.724 2,045,932 -0.07(-0.76%)
Nov 03, 2014 9.058 9.297 8.672 8.791 2,826,597 -0.11(-1.29%)
Oct 31, 2014 8.820 8.982 8.447 8.906 1,710,752 +0.21(+2.41%)
Oct 30, 2014 8.734 8.810 8.505 8.696 1,226,573 -0.12(-1.41%)
Oct 29, 2014 8.867 9.182 8.571 8.820 3,268,189 -0.01(-0.11%)
Oct 28, 2014 8.505 8.858 8.457 8.829 1,041,532 +0.33(+3.93%)
Oct 27, 2014 8.686 8.782 8.782 8.495 1,987,062 -0.29(-3.26%)
Oct 24, 2014 8.839 8.887 8.681 8.782 868,919 -0.09(-0.97%)
Oct 23, 2014 8.801 9.116 8.782 8.867 1,888,185 +0.15(+1.75%)
Oct 22, 2014 9.020 9.154 8.686 8.715 1,977,845 -0.24(-2.67%)
Oct 21, 2014 8.772 8.953 8.762 8.953 1,378,793 +0.42(+4.92%)
Oct 20, 2014 8.476 8.562 8.371 8.533 1,473,998 +0.06(+0.68%)
Oct 17, 2014 8.762 8.867 8.390 8.476 2,407,087 -0.13(-1.55%)
Oct 16, 2014 8.285 8.762 8.190 8.610 2,685,969 +0.15(+1.81%)
Oct 15, 2014 8.104 8.457 7.942 8.457 3,587,151 +0.31(+3.75%)
Oct 14, 2014 8.342 8.457 8.018 8.152 3,430,179 -0.17(-2.06%)
Oct 13, 2014 8.705 8.810 8.314 8.323 3,371,166 -0.39(-4.49%)
Oct 10, 2014 8.734 8.839 8.562 8.715 4,024,169 -0.08(-0.87%)
Oct 09, 2014 8.791 8.867 8.572 8.791 3,529,767 -0.16(-1.81%)
Oct 08, 2014 8.953 8.982 8.562 8.953 4,090,738 -0.03(-0.32%)
Oct 07, 2014 8.972 9.106 8.953 8.982 3,985,992 -0.50(-5.24%)
Oct 06, 2014 9.402 9.564 9.316 9.478 2,469,965 +0.08(+0.81%)
Oct 03, 2014 9.545 9.555 9.364 9.402 1,516,570 -0.10(-1.10%)
Oct 02, 2014 9.469 9.641 9.383 9.507 2,704,942 -0.06(-0.60%)
Oct 01, 2014 9.469 9.602 9.373 9.564 3,131,522 +0.06(+0.60%)
Sep 30, 2014 9.841 9.889 9.431 9.507 1,907,217 -0.37(-3.77%)
Sep 29, 2014 9.660 9.965 9.564 9.879 2,144,062 +0.14(+1.47%)
Sep 26, 2014 9.402 9.774 9.364 9.736 1,850,794 +0.32(+3.45%)
Sep 25, 2014 9.517 9.517 9.278 9.412 1,144,085 -0.11(-1.10%)
Sep 24, 2014 9.373 9.593 9.330 9.517 1,821,838 +0.11(+1.12%)
Sep 23, 2014 9.402 9.593 9.373 9.412 1,306,483 -0.03(-0.30%)
Sep 22, 2014 9.717 9.765 9.402 9.440 1,520,943 -0.34(-3.51%)
Sep 19, 2014 9.736 9.812 9.621 9.784 2,259,410 +0.04(+0.39%)
Sep 18, 2014 9.746 9.831 9.688 9.746 936,484 -0.01(-0.10%)
Sep 17, 2014 9.965 9.965 9.736 9.755 1,474,162 -0.22(-2.20%)
Sep 16, 2014 9.889 9.989 9.698 9.975 2,612,134 +0.31(+3.26%)
Sep 15, 2014 9.507 9.698 9.459 9.660 1,157,404 +0.14(+1.50%)
Sep 12, 2014 9.583 9.650 9.469 9.517 1,351,688 -0.11(-1.19%)
Sep 11, 2014 9.307 9.631 9.281 9.631 1,699,193 +0.27(+2.85%)
Sep 10, 2014 9.373 9.421 9.202 9.364 1,122,063 +0.00(+0.00%)
Sep 09, 2014 9.392 9.450 9.259 9.364 906,413 +0.00(+0.00%)
Sep 08, 2014 9.345 9.416 9.297 9.364 1,683,147 +0.00(+0.00%)
Sep 05, 2014 9.402 9.421 9.297 9.364 1,290,695 -0.01(-0.10%)
Sep 04, 2014 9.392 9.469 9.392 9.373 2,032,030 -0.02(-0.20%)
Sep 03, 2014 9.364 9.383 9.287 9.392 1,195,607 +0.05(+0.51%)
Sep 02, 2014 9.545 9.545 9.297 9.345 1,824,014 -0.22(-2.30%)
Aug 29, 2014 9.536 9.564 9.564 9.564 1,145,400 +0.05(+0.50%)
Aug 28, 2014 9.593 9.621 9.497 9.517 1,501,104 -0.06(-0.60%)
Aug 27, 2014 9.688 9.707 9.555 9.574 1,542,801 -0.09(-0.89%)
Aug 26, 2014 9.688 9.707 9.612 9.660 1,297,651 +0.02(+0.20%)
Aug 25, 2014 9.450 9.645 9.431 9.641 976,713 +0.22(+2.33%)
Aug 22, 2014 9.765 9.765 9.402 9.421 1,178,376 -0.20(-2.08%)
Aug 21, 2014 9.526 9.641 9.412 9.621 1,157,691 +0.08(+0.80%)
Aug 20, 2014 9.545 9.574 9.431 9.545 789,499 +0.03(+0.30%)
Aug 19, 2014 9.593 9.593 9.478 9.517 742,790 -0.05(-0.50%)
Aug 18, 2014 9.383 9.564 9.268 9.564 2,724,019 +0.24(+2.56%)
Aug 15, 2014 9.154 9.345 9.101 9.326 1,439,988 +0.27(+2.95%)
Aug 14, 2014 9.068 9.068 9.006 9.058 1,084,213 +0.01(+0.11%)
Aug 13, 2014 9.144 9.144 9.001 9.049 1,044,500 -0.10(-1.04%)
Aug 12, 2014 9.278 9.326 9.097 9.144 895,176 -0.13(-1.44%)
Aug 11, 2014 9.278 9.369 9.221 9.278 1,135,313 +0.07(+0.73%)
Aug 08, 2014 9.030 9.182 8.982 9.211 1,295,706 +0.23(+2.55%)
Aug 07, 2014 9.106 9.106 8.867 8.982 1,188,223 -0.07(-0.74%)
Aug 06, 2014 9.011 9.106 8.858 9.049 1,617,636 +0.03(+0.32%)
Aug 05, 2014 9.240 9.373 8.925 9.020 1,911,252 -0.22(-2.38%)
Aug 04, 2014 8.925 9.259 8.877 9.240 1,854,833 +0.31(+3.53%)
Aug 01, 2014 9.154 9.154 8.820 8.925 3,188,043 -0.27(-2.91%)
Jul 31, 2014 9.364 9.364 9.165 9.192 2,107,082 -0.20(-2.13%)
Jul 30, 2014 9.431 9.507 9.240 9.392 1,298,854 -0.04(-0.40%)
Jul 29, 2014 9.450 9.517 9.383 9.431 563,379 -0.04(-0.40%)
Jul 28, 2014 9.602 9.665 9.440 9.469 816,056 -0.12(-1.29%)
Jul 25, 2014 9.755 9.755 9.555 9.593 678,691 -0.20(-2.05%)
Jul 24, 2014 9.812 9.917 9.755 9.793 1,101,966 -0.04(-0.39%)
Jul 23, 2014 9.698 9.841 9.679 9.831 654,772 +0.10(+0.98%)
Jul 22, 2014 9.803 9.803 9.650 9.736 1,156,810 -0.02(-0.20%)
Jul 21, 2014 9.621 9.803 9.574 9.755 1,250,537 +0.13(+1.39%)
Jul 18, 2014 9.517 9.650 9.431 9.621 1,395,070 +0.15(+1.61%)
Jul 17, 2014 9.631 9.707 9.469 9.469 797,928 -0.14(-1.49%)
Jul 16, 2014 9.564 9.650 9.488 9.612 648,246 +0.11(+1.10%)
Jul 15, 2014 9.698 9.765 9.421 9.507 1,033,061 -0.21(-2.16%)
Jul 14, 2014 9.641 9.726 9.545 9.717 4,573,032 +0.12(+1.29%)
Jul 11, 2014 9.545 9.612 9.431 9.593 1,501,010 +0.11(+1.11%)
Jul 10, 2014 9.784 9.956 9.373 9.488 6,961,169 -0.65(-6.40%)
Jul 09, 2014 10.27 10.32 10.11 10.14 1,118,355 -0.10(-0.93%)
Jul 08, 2014 10.28 10.32 10.07 10.23 1,324,284 -0.02(-0.19%)
Jul 07, 2014 10.47 10.58 10.25 10.25 568,606 -0.29(-2.72%)
Jul 03, 2014 10.52 10.54 10.54 10.54 326,658 +0.00(+0.00%)
Jul 02, 2014 10.55 10.63 10.45 10.54 758,833 -0.06(-0.54%)
Jul 01, 2014 10.69 10.72 10.56 10.60 884,297 -0.12(-1.16%)
Jun 30, 2014 10.67 10.74 10.55 10.72 700,044 +0.02(+0.18%)
Jun 27, 2014 10.61 10.74 10.56 10.70 1,218,547 +0.10(+0.90%)
Jun 26, 2014 10.54 10.60 10.45 10.60 628,716 +0.03(+0.27%)
Jun 25, 2014 10.46 10.69 10.39 10.58 997,580 +0.05(+0.45%)
Jun 24, 2014 10.62 10.63 10.42 10.53 1,501,363 -0.08(-0.72%)
Jun 23, 2014 10.71 10.74 10.58 10.60 664,763 -0.09(-0.80%)
Jun 20, 2014 10.74 10.76 10.64 10.69 1,138,768 +0.00(+0.00%)
Jun 19, 2014 10.59 10.70 10.53 10.69 837,974 +0.10(+0.90%)
Jun 18, 2014 10.50 10.61 10.45 10.60 923,492 +0.08(+0.73%)
Jun 17, 2014 10.39 10.53 10.34 10.52 1,196,522 +0.09(+0.82%)
Jun 16, 2014 10.38 10.45 10.26 10.43 832,383 +0.06(+0.55%)
Jun 13, 2014 10.08 10.39 10.07 10.38 880,065 +0.32(+3.23%)
Jun 12, 2014 9.927 10.14 9.803 10.05 1,665,023 +0.11(+1.15%)
Jun 11, 2014 9.908 9.994 9.841 9.936 522,979 -0.04(-0.38%)
Jun 10, 2014 9.717 9.975 9.688 9.975 835,889 +0.38(+3.98%)
Jun 06, 2014 9.641 9.765 9.583 9.593 683,538 -0.08(-0.79%)
Jun 05, 2014 9.641 9.731 9.631 9.669 779,767 -0.02(-0.20%)
Jun 04, 2014 9.726 9.774 9.679 9.688 369,702 -0.11(-1.07%)
Jun 03, 2014 9.612 9.822 9.545 9.793 1,082,861 -0.04(-0.39%)
Jun 02, 2014 9.984 9.984 9.774 9.831 429,115 -0.17(-1.72%)
May 30, 2014 10.07 10.11 9.965 10.00 1,198,461 -0.10(-0.95%)
May 29, 2014 10.08 10.18 10.05 10.10 925,001 +0.03(+0.29%)
May 28, 2014 10.01 10.09 9.898 10.07 1,097,427 +0.10(+0.96%)
May 27, 2014 9.956 9.984 9.755 9.975 837,649 +0.08(+0.77%)
May 23, 2014 9.956 9.898 9.898 9.898 1,384,056 -0.10(-1.05%)
May 22, 2014 10.07 10.12 9.975 10.00 363,662 -0.06(-0.57%)
May 21, 2014 9.984 10.07 9.956 10.06 819,955 +0.07(+0.67%)
May 20, 2014 10.04 10.04 9.913 9.994 1,018,268 -0.05(-0.48%)
May 19, 2014 9.984 10.10 9.927 10.04 750,707 +0.04(+0.38%)
May 16, 2014 9.975 10.00 9.851 10.00 448,404 +0.05(+0.48%)
May 15, 2014 9.917 9.956 9.717 9.956 844,438 +0.01(+0.10%)
May 14, 2014 9.879 9.951 9.841 9.946 657,851 +0.02(+0.19%)
May 13, 2014 9.917 9.994 9.879 9.927 496,247 +0.00(+0.00%)
May 12, 2014 9.936 10.00 9.889 9.927 1,022,172 +0.00(+0.00%)
May 09, 2014 10.00 10.03 9.870 9.927 370,458 -0.10(-0.95%)
May 08, 2014 10.17 10.22 10.01 10.02 884,923 -0.14(-1.41%)
May 07, 2014 10.08 10.23 10.00 10.17 1,312,679 +0.15(+1.53%)
May 06, 2014 9.746 10.11 9.745 10.01 1,621,163 +0.21(+2.14%)
May 05, 2014 10.12 10.12 9.555 9.803 6,609,524 -0.69(-6.55%)
May 02, 2014 10.42 10.53 10.35 10.49 531,976 +0.11(+1.01%)
May 01, 2014 10.39 10.44 10.28 10.39 432,562 -0.04(-0.37%)
Apr 30, 2014 10.41 10.48 10.28 10.42 544,600 -0.05(-0.46%)
Apr 29, 2014 10.45 10.60 10.45 10.47 499,994 +0.03(+0.27%)
Apr 28, 2014 10.47 10.53 10.34 10.44 674,538 +0.02(+0.18%)
Apr 25, 2014 10.49 10.50 10.39 10.42 1,144,284 -0.08(-0.73%)
Apr 24, 2014 10.49 10.55 10.44 10.50 1,277,638 +0.00(+0.00%)
Apr 23, 2014 10.50 10.54 10.42 10.50 1,159,546 +0.03(+0.27%)
Apr 22, 2014 10.49 10.55 10.39 10.47 434,636 -0.03(-0.27%)
Apr 21, 2014 10.47 10.55 10.37 10.50 622,626 +0.00(+0.00%)
Apr 17, 2014 10.50 10.50 10.50 10.50 735,348 +0.01(+0.09%)
Apr 16, 2014 10.42 10.51 10.35 10.49 593,141 +0.15(+1.48%)
Apr 15, 2014 9.984 10.37 9.956 10.34 1,299,686 +0.31(+3.05%)
Apr 14, 2014 10.06 10.13 9.965 10.03 852,260 +0.02(+0.19%)
Apr 11, 2014 9.956 10.11 9.946 10.01 743,314 +0.04(+0.38%)
Apr 10, 2014 9.984 10.12 9.936 9.975 848,635 -0.05(-0.48%)
Apr 09, 2014 10.08 10.17 9.831 10.02 1,148,887 -0.05(-0.47%)
Apr 08, 2014 10.02 10.24 10.02 10.07 797,663 +0.06(+0.57%)
Apr 07, 2014 10.26 10.26 9.975 10.01 1,097,018 -0.25(-2.42%)
Apr 04, 2014 10.52 10.52 10.26 10.26 601,237 -0.17(-1.65%)
Apr 03, 2014 10.52 10.53 10.40 10.43 501,050 -0.06(-0.55%)
Apr 02, 2014 10.59 10.59 10.35 10.49 638,862 -0.09(-0.81%)
Apr 01, 2014 10.55 10.59 10.39 10.58 1,243,595 +0.08(+0.73%)
Mar 31, 2014 10.51 10.59 10.38 10.50 859,143 +0.02(+0.18%)
Mar 28, 2014 10.56 10.72 10.48 10.48 776,650 -0.08(-0.72%)
Mar 27, 2014 10.39 10.74 10.36 10.56 700,307 +0.21(+2.03%)
Mar 26, 2014 10.47 10.60 10.31 10.35 440,255 -0.08(-0.73%)
Mar 25, 2014 10.44 10.56 10.39 10.42 636,107 +0.04(+0.37%)
Mar 24, 2014 10.48 10.50 10.26 10.39 409,361 -0.08(-0.73%)
Mar 21, 2014 10.39 10.50 10.30 10.46 1,322,608 +0.13(+1.29%)
Mar 20, 2014 10.20 10.37 9.898 10.33 678,647 +0.11(+1.12%)
Mar 19, 2014 10.31 10.46 10.10 10.21 690,204 -0.07(-0.65%)
Mar 18, 2014 10.27 10.45 10.08 10.28 773,004 +0.03(+0.28%)
Mar 17, 2014 10.16 10.27 10.07 10.25 452,995 +0.13(+1.32%)
Mar 14, 2014 10.07 10.14 9.946 10.12 605,350 +0.02(+0.19%)
Mar 13, 2014 10.20 10.22 9.984 10.10 473,022 -0.10(-1.03%)
Mar 12, 2014 10.17 10.26 9.984 10.20 1,046,075 -0.06(-0.56%)
Mar 11, 2014 10.37 10.68 10.23 10.26 838,473 -0.12(-1.19%)
Mar 10, 2014 10.39 10.42 10.21 10.39 410,538 -0.02(-0.18%)
Mar 07, 2014 10.36 10.49 10.30 10.40 286,268 +0.07(+0.65%)
Mar 06, 2014 10.35 10.60 10.28 10.34 589,340 -0.08(-0.73%)
Mar 05, 2014 10.49 10.53 10.35 10.41 432,699 -0.07(-0.64%)
Mar 04, 2014 10.53 10.53 10.39 10.48 554,928 +0.02(+0.18%)
Mar 03, 2014 10.38 10.50 10.28 10.46 808,501 -0.02(-0.18%)
Feb 28, 2014 10.50 10.55 10.44 10.48 700,365 -0.02(-0.18%)
Feb 27, 2014 10.45 10.56 10.43 10.50 824,899 +0.02(+0.18%)
Feb 26, 2014 10.46 10.51 10.18 10.48 826,082 +0.05(+0.46%)
Feb 25, 2014 10.39 10.52 10.20 10.43 810,294 +0.11(+1.11%)
Feb 24, 2014 10.15 10.79 10.14 10.32 1,587,327 +0.18(+1.79%)
Feb 21, 2014 10.22 10.24 10.05 10.14 694,616 -0.10(-1.03%)
Feb 20, 2014 10.08 10.26 9.975 10.24 650,135 +0.10(+0.94%)
Feb 19, 2014 10.14 10.21 10.04 10.15 617,283 -0.03(-0.28%)
Feb 18, 2014 10.26 10.32 10.00 10.18 1,057,919 -0.06(-0.56%)
Feb 14, 2014 10.17 10.23 10.23 10.23 352,954 +0.10(+0.94%)
Feb 13, 2014 10.09 10.23 9.898 10.14 502,123 +0.01(+0.09%)
Feb 12, 2014 10.20 10.29 10.08 10.13 473,843 -0.03(-0.28%)
Feb 11, 2014 9.889 10.20 9.812 10.16 561,447 +0.28(+2.80%)
Feb 10, 2014 9.984 10.02 9.774 9.879 399,978 -0.12(-1.24%)
Feb 07, 2014 9.898 10.01 9.707 10.00 322,828 +0.14(+1.45%)
Feb 06, 2014 9.746 9.975 9.736 9.860 456,725 +0.11(+1.18%)
Feb 05, 2014 9.793 9.793 9.440 9.746 801,033 -0.08(-0.78%)
Feb 04, 2014 9.698 9.946 9.545 9.822 675,841 +0.19(+1.98%)
Feb 03, 2014 9.774 9.803 9.431 9.631 802,268 -0.24(-2.42%)
Jan 31, 2014 9.908 10.00 9.746 9.870 481,495 -0.15(-1.52%)
Jan 30, 2014 10.11 10.18 9.851 10.02 629,517 +0.18(+1.84%)
Jan 29, 2014 10.11 10.11 9.688 9.841 1,329,553 -0.29(-2.83%)
Jan 28, 2014 9.965 10.31 9.898 10.13 794,827 +0.15(+1.53%)
Jan 27, 2014 10.01 10.11 9.803 9.975 926,298 -0.09(-0.85%)
Jan 24, 2014 9.994 10.10 9.860 10.06 1,208,028 +0.00(+0.00%)
Jan 23, 2014 10.03 10.25 9.841 10.06 977,556 -0.02(-0.19%)
Jan 22, 2014 9.927 10.10 9.841 10.08 540,002 +0.20(+2.03%)
Jan 21, 2014 9.765 9.927 9.755 9.879 563,024 +0.10(+1.07%)
Jan 17, 2014 9.755 9.774 9.774 9.774 682,442 -0.09(-0.87%)
Jan 16, 2014 9.688 9.870 9.431 9.860 1,044,588 +0.10(+1.08%)
Jan 15, 2014 10.60 10.47 9.650 9.755 3,131,311 -0.85(-8.01%)
Jan 14, 2014 10.39 10.64 10.30 10.60 572,493 +0.29(+2.77%)
Jan 13, 2014 10.99 10.99 10.15 10.32 573,719 -0.36(-3.40%)
Jan 10, 2014 10.74 10.77 10.54 10.68 322,694 -0.02(-0.18%)
Jan 09, 2014 11.00 11.07 10.38 10.70 700,505 +0.06(+0.54%)
Jan 08, 2014 10.74 10.75 10.50 10.64 393,981 -0.08(-0.71%)
Jan 07, 2014 10.54 10.77 10.50 10.72 616,455 +0.23(+2.18%)
Jan 06, 2014 10.60 10.69 10.39 10.49 660,527 -0.07(-0.63%)
Jan 03, 2014 10.76 10.79 10.43 10.56 507,764 -0.14(-1.34%)
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.