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

Comstock Resources (NY: CRK )

10.30 +0.15 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 29, 2017 5.783 5.825 5.758 5.764 67,779 -0.06(-0.98%)
Sep 28, 2017 5.783 5.887 5.754 5.821 141,573 +0.05(+0.82%)
Sep 27, 2017 5.906 5.944 5.735 5.773 197,174 -0.13(-2.25%)
Sep 26, 2017 5.669 5.915 5.662 5.906 235,705 +0.21(+3.66%)
Sep 25, 2017 5.707 5.811 5.565 5.697 258,104 -0.01(-0.17%)
Sep 22, 2017 5.650 5.764 5.602 5.707 124,882 -0.01(-0.17%)
Sep 21, 2017 5.716 5.754 5.546 5.716 165,732 +0.00(+0.00%)
Sep 20, 2017 5.669 5.773 5.657 5.716 325,983 +0.04(+0.67%)
Sep 19, 2017 5.735 5.735 5.498 5.678 179,656 -0.04(-0.66%)
Sep 18, 2017 5.802 5.887 5.640 5.716 193,918 -0.07(-1.15%)
Sep 15, 2017 5.963 5.963 5.745 5.783 156,539 -0.11(-1.93%)
Sep 14, 2017 5.830 6.105 5.821 5.896 172,201 -0.05(-0.80%)
Sep 13, 2017 5.934 6.098 5.839 5.944 197,931 +0.09(+1.46%)
Sep 12, 2017 5.745 5.991 5.707 5.858 102,634 +0.11(+1.98%)
Sep 11, 2017 5.830 5.896 5.697 5.745 70,980 -0.06(-0.98%)
Sep 08, 2017 5.982 6.067 5.735 5.802 158,579 -0.27(-4.52%)
Sep 07, 2017 6.105 6.190 6.001 6.076 93,679 -0.03(-0.47%)
Sep 06, 2017 6.058 6.181 5.982 6.105 95,492 +0.06(+0.94%)
Sep 05, 2017 6.048 6.247 5.992 6.048 109,943 -0.05(-0.78%)
Sep 01, 2017 6.067 6.143 5.850 6.095 175,458 +0.01(+0.16%)
Aug 31, 2017 6.001 6.181 5.955 6.086 173,262 +0.16(+2.72%)
Aug 30, 2017 6.001 6.141 5.802 5.925 89,343 -0.12(-2.04%)
Aug 29, 2017 6.048 6.124 5.811 6.048 93,090 -0.03(-0.47%)
Aug 28, 2017 6.143 6.143 5.802 6.076 123,464 -0.07(-1.08%)
Aug 25, 2017 5.953 6.190 5.915 6.143 118,848 +0.23(+3.85%)
Aug 24, 2017 5.783 5.972 5.783 5.915 105,719 +0.08(+1.30%)
Aug 23, 2017 5.754 5.925 5.688 5.839 129,637 +0.05(+0.82%)
Aug 22, 2017 5.640 5.830 5.584 5.792 100,741 +0.17(+3.04%)
Aug 21, 2017 5.745 5.802 5.451 5.621 174,967 -0.14(-2.47%)
Aug 18, 2017 5.839 6.058 5.755 5.764 125,596 -0.12(-2.09%)
Aug 17, 2017 5.821 6.039 5.802 5.887 107,470 -0.01(-0.16%)
Aug 16, 2017 6.001 6.029 5.792 5.896 97,420 -0.14(-2.35%)
Aug 15, 2017 6.171 6.179 5.972 6.039 100,757 -0.23(-3.63%)
Aug 14, 2017 6.370 6.370 6.114 6.266 177,307 -0.09(-1.49%)
Aug 11, 2017 6.143 6.399 6.095 6.361 129,811 +0.11(+1.82%)
Aug 10, 2017 6.313 6.475 6.200 6.247 138,946 -0.04(-0.60%)
Aug 09, 2017 6.351 6.446 6.143 6.285 159,878 -0.07(-1.04%)
Aug 08, 2017 6.039 6.494 6.039 6.351 374,484 +0.31(+5.18%)
Aug 07, 2017 6.740 6.740 5.972 6.039 251,101 -0.46(-7.14%)
Aug 04, 2017 6.228 6.541 6.209 6.503 189,164 +0.27(+4.41%)
Aug 03, 2017 6.427 6.446 6.010 6.228 173,697 -0.20(-3.10%)
Aug 02, 2017 6.332 6.503 6.195 6.427 119,421 +0.01(+0.15%)
Aug 01, 2017 6.702 6.740 6.304 6.418 223,614 -0.30(-4.51%)
Jul 31, 2017 7.062 7.100 6.408 6.721 266,596 -0.26(-3.67%)
Jul 28, 2017 6.636 7.167 6.636 6.977 311,179 +0.33(+4.99%)
Jul 27, 2017 6.645 6.797 6.551 6.645 201,983 -0.04(-0.57%)
Jul 26, 2017 6.683 6.854 6.645 6.683 210,197 +0.01(+0.14%)
Jul 25, 2017 6.636 6.825 6.626 6.674 238,828 +0.09(+1.29%)
Jul 24, 2017 6.437 6.607 6.249 6.588 133,561 +0.18(+2.81%)
Jul 21, 2017 6.351 6.465 6.313 6.408 207,043 +0.00(+0.00%)
Jul 20, 2017 6.588 6.598 6.380 6.408 199,180 -0.12(-1.89%)
Jul 19, 2017 6.389 6.626 6.332 6.531 155,161 +0.12(+1.92%)
Jul 18, 2017 6.503 6.541 6.257 6.408 220,393 -0.08(-1.17%)
Jul 17, 2017 6.636 6.693 6.332 6.484 176,376 -0.08(-1.16%)
Jul 14, 2017 6.446 6.768 6.446 6.560 199,992 +0.03(+0.44%)
Jul 13, 2017 6.465 6.588 6.389 6.531 213,671 +0.05(+0.73%)
Jul 12, 2017 6.579 6.778 6.285 6.484 189,899 +0.03(+0.44%)
Jul 11, 2017 6.475 6.607 6.385 6.456 95,500 -0.01(-0.15%)
Jul 10, 2017 6.427 6.569 6.332 6.465 103,053 +0.02(+0.29%)
Jul 07, 2017 6.285 6.513 5.982 6.446 207,694 +0.13(+2.10%)
Jul 06, 2017 6.494 6.626 6.266 6.313 65,652 -0.19(-2.92%)
Jul 05, 2017 6.636 6.664 6.475 6.503 83,163 -0.25(-3.65%)
Jul 03, 2017 6.702 6.863 6.580 6.750 77,215 +0.05(+0.71%)
Jun 30, 2017 6.617 6.768 6.513 6.702 116,832 +0.18(+2.76%)
Jun 29, 2017 6.484 6.787 6.475 6.522 124,258 +0.06(+0.88%)
Jun 28, 2017 6.541 6.655 6.437 6.465 127,115 -0.09(-1.30%)
Jun 27, 2017 6.522 6.712 6.480 6.550 174,303 +0.09(+1.47%)
Jun 26, 2017 6.664 6.664 6.399 6.456 235,408 -0.21(-3.13%)
Jun 23, 2017 6.503 6.731 6.418 6.664 174,511 +0.14(+2.18%)
Jun 22, 2017 6.522 6.930 6.484 6.522 232,785 -0.09(-1.29%)
Jun 21, 2017 6.607 6.750 6.295 6.607 201,490 -0.04(-0.57%)
Jun 20, 2017 6.247 6.664 6.247 6.645 76,847 +0.14(+2.19%)
Jun 19, 2017 6.446 6.674 6.399 6.503 98,751 +0.00(+0.00%)
Jun 16, 2017 6.541 6.721 6.475 6.503 188,415 -0.01(-0.15%)
Jun 15, 2017 6.911 7.072 6.408 6.513 157,174 -0.40(-5.76%)
Jun 14, 2017 7.328 7.328 6.863 6.911 249,149 -0.46(-6.18%)
Jun 13, 2017 7.337 7.394 7.176 7.366 293,332 +0.09(+1.30%)
Jun 12, 2017 7.271 7.470 7.129 7.271 247,036 +0.09(+1.19%)
Jun 09, 2017 7.148 7.280 6.958 7.186 297,724 +0.06(+0.80%)
Jun 08, 2017 6.541 7.176 6.447 7.129 519,481 +0.63(+9.62%)
Jun 07, 2017 6.636 6.683 6.181 6.503 546,287 -0.16(-2.42%)
Jun 06, 2017 6.114 6.683 6.095 6.664 431,577 +0.47(+7.66%)
Jun 05, 2017 6.162 6.276 6.086 6.190 318,459 +0.01(+0.15%)
Jun 02, 2017 6.001 6.200 5.849 6.181 235,840 +0.08(+1.24%)
Jun 01, 2017 6.219 6.295 5.947 6.105 393,469 -0.11(-1.83%)
May 31, 2017 5.347 6.219 5.347 6.219 1,320,811 +0.92(+17.35%)
May 30, 2017 6.370 6.370 5.233 5.299 1,284,573 -1.19(-18.39%)
May 26, 2017 7.034 7.077 6.475 6.494 917,389 -0.54(-7.68%)
May 25, 2017 7.299 7.660 6.977 7.034 384,876 -0.34(-4.63%)
May 24, 2017 7.574 7.622 7.318 7.375 227,669 -0.19(-2.51%)
May 23, 2017 7.688 7.697 7.527 7.565 138,844 -0.09(-1.24%)
May 22, 2017 7.830 7.840 7.622 7.660 148,542 -0.06(-0.74%)
May 19, 2017 7.716 7.887 7.631 7.716 217,143 +0.13(+1.75%)
May 18, 2017 7.460 7.764 7.442 7.584 196,278 +0.02(+0.25%)
May 17, 2017 7.735 7.849 7.565 7.565 428,752 -0.26(-3.27%)
May 16, 2017 8.257 8.371 7.802 7.821 228,151 -0.38(-4.62%)
May 15, 2017 8.342 8.484 8.153 8.200 398,041 +0.05(+0.58%)
May 12, 2017 8.143 8.266 7.906 8.153 268,293 +0.03(+0.35%)
May 11, 2017 8.134 8.228 7.848 8.124 229,483 +0.12(+1.54%)
May 10, 2017 7.887 8.200 7.848 8.001 254,502 +0.29(+3.81%)
May 09, 2017 8.200 8.200 7.660 7.707 271,334 -0.45(-5.47%)
May 08, 2017 7.764 8.389 7.649 8.153 489,885 +0.64(+8.59%)
May 05, 2017 7.280 7.707 7.195 7.508 363,472 +0.19(+2.59%)
May 04, 2017 7.792 7.792 7.252 7.318 612,685 -0.62(-7.77%)
May 03, 2017 7.811 8.181 7.745 7.934 182,072 +0.05(+0.60%)
May 02, 2017 8.029 8.299 7.716 7.887 404,044 -0.15(-1.89%)
May 01, 2017 8.219 8.276 7.972 8.039 194,016 -0.25(-2.97%)
Apr 28, 2017 8.446 8.570 8.228 8.285 131,801 -0.12(-1.47%)
Apr 27, 2017 8.627 8.627 8.171 8.408 270,127 -0.22(-2.53%)
Apr 26, 2017 8.560 8.826 8.522 8.627 228,559 +0.04(+0.44%)
Apr 25, 2017 8.171 8.695 8.058 8.589 225,127 +0.40(+4.86%)
Apr 24, 2017 8.162 8.342 7.887 8.190 276,969 -0.01(-0.12%)
Apr 21, 2017 8.494 8.532 8.181 8.200 281,187 -0.27(-3.14%)
Apr 20, 2017 8.655 8.759 8.427 8.465 372,518 -0.22(-2.51%)
Apr 19, 2017 8.617 8.778 8.579 8.683 287,400 +0.06(+0.66%)
Apr 18, 2017 8.664 8.841 8.532 8.627 304,724 -0.09(-0.98%)
Apr 17, 2017 8.854 9.015 8.655 8.712 203,701 -0.11(-1.29%)
Apr 13, 2017 9.224 9.337 8.816 8.826 156,432 -0.34(-3.72%)
Apr 12, 2017 9.470 9.745 9.091 9.167 323,134 -0.28(-3.01%)
Apr 11, 2017 8.759 9.480 8.645 9.451 871,401 +0.71(+8.13%)
Apr 10, 2017 8.769 8.816 8.608 8.740 210,342 +0.07(+0.77%)
Apr 07, 2017 8.731 8.750 8.532 8.674 144,175 -0.06(-0.65%)
Apr 06, 2017 8.579 8.769 8.484 8.731 359,587 +0.14(+1.66%)
Apr 05, 2017 8.797 8.874 8.532 8.589 430,771 -0.05(-0.55%)
Apr 04, 2017 8.361 8.892 8.361 8.636 422,592 +0.17(+2.02%)
Apr 03, 2017 8.740 8.750 8.333 8.465 241,294 -0.28(-3.25%)
Mar 31, 2017 8.361 8.769 8.323 8.750 340,739 +0.36(+4.29%)
Mar 30, 2017 8.570 8.682 8.352 8.389 279,928 -0.27(-3.07%)
Mar 29, 2017 8.247 8.693 8.247 8.655 312,514 +0.40(+4.82%)
Mar 28, 2017 8.105 8.437 8.105 8.257 259,087 +0.12(+1.52%)
Mar 27, 2017 8.171 8.342 8.001 8.134 330,471 -0.29(-3.49%)
Mar 24, 2017 8.010 8.570 7.887 8.427 697,289 +0.32(+3.98%)
Mar 23, 2017 7.878 8.181 7.735 8.105 314,472 +0.38(+4.91%)
Mar 22, 2017 7.906 7.963 7.650 7.726 343,524 -0.27(-3.44%)
Mar 21, 2017 8.010 8.096 7.878 8.001 365,063 -0.08(-0.94%)
Mar 20, 2017 8.029 8.100 7.527 8.077 746,778 +0.22(+2.77%)
Mar 17, 2017 8.503 8.514 7.840 7.859 1,109,846 -0.58(-6.85%)
Mar 16, 2017 8.522 8.598 8.286 8.437 308,122 -0.04(-0.45%)
Mar 15, 2017 8.342 8.683 8.171 8.475 657,485 +0.23(+2.76%)
Mar 14, 2017 8.190 8.285 7.840 8.247 414,018 -0.13(-1.58%)
Mar 13, 2017 8.247 8.522 8.228 8.380 313,887 +0.15(+1.84%)
Mar 10, 2017 8.522 8.532 7.934 8.228 455,181 -0.15(-1.81%)
Mar 09, 2017 7.991 8.427 7.821 8.380 1,295,946 +0.62(+7.94%)
Mar 08, 2017 8.333 8.342 7.754 7.764 932,857 -0.64(-7.67%)
Mar 07, 2017 8.854 8.854 8.389 8.408 552,238 -0.38(-4.32%)
Mar 06, 2017 8.532 8.892 8.522 8.788 694,884 +0.40(+4.75%)
Mar 03, 2017 8.721 8.854 8.347 8.389 442,348 -0.33(-3.80%)
Mar 02, 2017 9.328 9.356 8.655 8.721 468,513 -0.68(-7.26%)
Mar 01, 2017 8.911 9.480 8.855 9.404 807,208 +0.52(+5.87%)
Feb 28, 2017 8.750 8.924 8.541 8.882 325,827 -0.01(-0.11%)
Feb 27, 2017 8.664 8.987 8.617 8.892 588,763 +0.32(+3.76%)
Feb 24, 2017 9.243 9.451 8.446 8.570 1,070,415 -1.13(-11.63%)
Feb 23, 2017 9.963 10.13 9.423 9.698 800,234 -0.08(-0.78%)
Feb 22, 2017 9.859 9.954 9.608 9.774 409,338 -0.20(-2.00%)
Feb 21, 2017 9.423 10.34 9.385 9.973 940,761 +0.40(+4.16%)
Feb 17, 2017 9.574 9.574 9.574 0 -0.62(-6.05%)
Feb 16, 2017 10.62 10.66 10.11 10.19 826,638 -0.37(-3.50%)
Feb 15, 2017 10.85 10.88 10.47 10.56 680,001 -0.39(-3.55%)
Feb 14, 2017 11.31 11.31 10.91 10.95 429,422 -0.31(-2.78%)
Feb 13, 2017 11.35 11.38 10.91 11.26 259,480 -0.12(-1.08%)
Feb 10, 2017 11.44 11.73 11.29 11.39 324,259 +0.00(+0.00%)
Feb 09, 2017 11.26 11.41 11.08 11.39 177,079 +0.17(+1.52%)
Feb 08, 2017 10.84 11.24 10.66 11.21 302,931 +0.27(+2.51%)
Feb 07, 2017 10.85 11.14 10.57 10.94 361,441 -0.16(-1.45%)
Feb 06, 2017 11.87 12.09 10.93 11.10 542,222 -0.71(-6.02%)
Feb 03, 2017 11.54 11.86 11.48 11.81 810,550 +0.17(+1.47%)
Feb 02, 2017 11.81 12.04 11.44 11.64 820,197 -0.18(-1.52%)
Feb 01, 2017 11.88 11.90 11.41 11.82 534,533 +0.02(+0.16%)
Jan 31, 2017 11.94 12.08 11.69 11.80 312,762 -0.09(-0.72%)
Jan 30, 2017 12.32 12.49 11.57 11.89 1,235,336 -0.50(-4.05%)
Jan 27, 2017 12.18 12.73 11.75 12.39 1,095,409 +0.34(+2.83%)
Jan 26, 2017 10.05 12.21 10.03 12.05 2,787,623 +2.13(+21.51%)
Jan 25, 2017 9.641 10.14 9.622 9.916 367,256 +0.29(+3.05%)
Jan 24, 2017 9.442 9.736 9.224 9.622 262,717 +0.27(+2.84%)
Jan 23, 2017 9.309 9.404 9.110 9.356 324,890 -0.07(-0.70%)
Jan 20, 2017 9.518 9.641 9.375 9.423 151,199 +0.01(+0.10%)
Jan 19, 2017 9.499 9.554 9.271 9.413 173,892 -0.08(-0.80%)
Jan 18, 2017 9.337 9.698 9.006 9.489 340,322 -0.09(-0.99%)
Jan 17, 2017 9.688 9.755 9.489 9.584 193,927 -0.01(-0.10%)
Jan 13, 2017 9.593 9.593 9.593 0 +0.03(+0.30%)
Jan 12, 2017 9.774 9.792 9.461 9.565 246,458 -0.09(-0.98%)
Jan 11, 2017 9.622 9.840 9.518 9.660 290,715 +0.13(+1.39%)
Jan 10, 2017 9.745 9.763 9.432 9.527 516,188 -0.20(-2.05%)
Jan 09, 2017 9.878 9.878 9.290 9.726 426,767 -0.23(-2.29%)
Jan 06, 2017 10.01 10.07 9.754 9.954 369,225 +0.03(+0.29%)
Jan 05, 2017 9.887 10.26 9.734 9.925 553,650 +0.05(+0.48%)
Jan 04, 2017 9.044 9.916 8.789 9.878 588,618 +0.81(+8.88%)
Jan 03, 2017 9.432 9.537 8.750 9.072 404,659 -0.27(-2.84%)
Dec 30, 2016 9.337 9.337 9.337 0 -0.03(-0.30%)
Dec 29, 2016 9.556 9.780 9.138 9.366 457,085 -0.13(-1.40%)
Dec 28, 2016 9.811 10.16 9.499 9.499 331,221 -0.29(-3.00%)
Dec 27, 2016 9.451 10.19 9.328 9.792 321,387 +0.44(+4.66%)
Dec 23, 2016 9.356 9.356 9.356 0 +0.12(+1.33%)
Dec 22, 2016 9.091 9.442 9.091 9.233 204,609 +0.14(+1.56%)
Dec 21, 2016 9.432 9.589 9.015 9.091 273,267 -0.21(-2.24%)
Dec 20, 2016 9.518 9.518 9.148 9.300 327,389 -0.10(-1.11%)
Dec 19, 2016 9.100 9.480 9.006 9.404 306,163 +0.27(+3.01%)
Dec 16, 2016 9.508 9.631 9.053 9.129 524,938 -0.37(-3.89%)
Dec 15, 2016 9.243 9.622 8.863 9.499 462,286 +0.20(+2.14%)
Dec 14, 2016 10.02 10.03 9.271 9.300 945,589 -0.82(-8.06%)
Dec 13, 2016 10.46 10.47 10.06 10.11 535,371 -0.27(-2.56%)
Dec 12, 2016 10.76 11.02 10.21 10.38 558,547 -0.09(-0.91%)
Dec 09, 2016 10.54 10.75 10.42 10.47 503,055 +0.01(+0.09%)
Dec 08, 2016 10.58 10.64 10.11 10.47 656,079 +0.10(+1.01%)
Dec 07, 2016 10.48 10.69 10.03 10.36 900,079 -0.05(-0.46%)
Dec 06, 2016 10.53 10.85 10.33 10.41 728,517 -0.21(-1.96%)
Dec 05, 2016 10.23 10.76 10.16 10.62 985,011 +0.73(+7.38%)
Dec 02, 2016 9.887 10.19 9.713 9.887 801,806 +0.10(+1.07%)
Dec 01, 2016 9.129 10.19 9.100 9.783 1,378,683 +0.82(+9.09%)
Nov 30, 2016 8.788 9.243 8.667 8.968 1,443,117 +0.52(+6.17%)
Nov 29, 2016 7.821 8.475 7.129 8.446 949,835 +0.47(+5.95%)
Nov 28, 2016 8.067 8.257 7.944 7.972 479,442 -0.08(-0.94%)
Nov 25, 2016 8.304 8.361 8.010 8.048 547,395 -0.36(-4.28%)
Nov 23, 2016 8.408 8.408 8.408 0 -0.27(-3.06%)
Nov 22, 2016 8.835 9.233 8.664 8.674 930,676 -0.23(-2.56%)
Nov 21, 2016 8.826 9.138 8.342 8.901 949,816 +0.58(+6.95%)
Nov 18, 2016 7.934 8.551 7.911 8.323 584,188 +0.39(+4.90%)
Nov 17, 2016 8.532 8.617 7.906 7.934 807,496 -0.55(-6.48%)
Nov 16, 2016 8.503 8.674 8.276 8.484 587,170 -0.05(-0.56%)
Nov 15, 2016 7.868 8.702 7.859 8.532 812,927 +0.71(+9.09%)
Nov 14, 2016 7.650 7.859 7.489 7.821 689,560 +0.02(+0.24%)
Nov 11, 2016 8.153 8.153 7.669 7.802 801,422 -0.39(-4.75%)
Nov 10, 2016 8.304 8.494 8.190 8.190 659,655 -0.16(-1.93%)
Nov 09, 2016 8.209 8.608 7.821 8.352 997,675 -0.09(-1.01%)
Nov 08, 2016 8.532 9.243 8.200 8.437 1,698,219 +0.30(+3.73%)
Nov 07, 2016 8.200 8.532 7.972 8.134 1,102,955 +0.08(+0.94%)
Nov 04, 2016 7.953 8.342 7.868 8.058 899,966 -0.11(-1.39%)
Nov 03, 2016 8.418 8.579 8.058 8.171 1,007,097 -0.35(-4.12%)
Nov 02, 2016 8.769 8.835 8.314 8.522 1,012,755 -0.43(-4.77%)
Nov 01, 2016 9.271 9.422 8.882 8.949 637,729 -0.30(-3.28%)
Oct 31, 2016 9.385 9.405 8.911 9.252 352,474 -0.15(-1.61%)
Oct 28, 2016 9.157 9.537 9.144 9.404 337,438 +0.04(+0.40%)
Oct 27, 2016 9.328 9.469 9.138 9.366 386,257 +0.17(+1.86%)
Oct 26, 2016 9.243 9.394 8.721 9.195 1,295,767 -0.28(-3.00%)
Oct 25, 2016 9.574 9.603 9.015 9.480 1,213,686 -0.09(-0.89%)
Oct 24, 2016 9.859 9.906 9.328 9.565 545,913 -0.21(-2.13%)
Oct 21, 2016 9.821 10.17 9.423 9.774 1,393,573 +0.09(+0.88%)
Oct 20, 2016 8.674 9.954 8.598 9.688 1,867,343 +1.09(+12.68%)
Oct 19, 2016 8.342 8.873 8.105 8.598 1,064,951 +0.37(+4.49%)
Oct 18, 2016 7.868 8.514 7.679 8.228 1,176,571 +0.40(+5.08%)
Oct 17, 2016 8.010 8.010 7.565 7.830 527,390 +0.11(+1.47%)
Oct 14, 2016 7.688 7.745 7.394 7.716 540,619 +0.04(+0.49%)
Oct 13, 2016 7.631 7.925 7.546 7.679 554,151 +0.06(+0.75%)
Oct 12, 2016 7.953 8.105 7.492 7.622 765,280 -0.45(-5.52%)
Oct 11, 2016 7.565 8.153 7.565 8.067 766,671 +0.44(+5.71%)
Oct 10, 2016 7.252 7.821 7.157 7.631 499,968 +0.47(+6.62%)
Oct 07, 2016 7.242 7.328 7.091 7.157 292,111 -0.14(-1.95%)
Oct 06, 2016 7.252 7.584 7.214 7.299 470,381 +0.08(+1.05%)
Oct 05, 2016 7.167 7.271 7.015 7.224 531,231 +0.19(+2.70%)
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.