Skip to main content

Green Plains Inc (NQ: GPRE )

23.12 +0.67 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.15 16.15 16.15 0 -0.14(-0.88%)
Dec 28, 2017 16.15 16.30 16.01 16.30 309,616 +0.19(+1.19%)
Dec 27, 2017 16.39 16.39 15.96 16.10 399,495 -0.19(-1.18%)
Dec 26, 2017 16.06 16.54 15.77 16.30 554,591 +0.24(+1.49%)
Dec 22, 2017 16.10 16.20 15.86 16.06 436,754 -0.14(-0.89%)
Dec 21, 2017 16.25 16.32 15.94 16.20 687,731 -0.10(-0.59%)
Dec 20, 2017 16.15 16.39 15.91 16.30 640,549 +0.29(+1.80%)
Dec 19, 2017 16.25 16.30 15.96 16.01 587,391 -0.05(-0.30%)
Dec 18, 2017 15.86 16.30 15.84 16.06 771,863 +0.29(+1.82%)
Dec 15, 2017 15.96 16.20 15.72 15.77 1,777,429 -0.14(-0.90%)
Dec 14, 2017 16.06 16.20 15.82 15.91 538,870 -0.14(-0.90%)
Dec 13, 2017 16.25 16.34 16.06 16.06 472,739 -0.14(-0.89%)
Dec 12, 2017 16.30 16.34 16.15 16.20 499,480 +0.00(+0.00%)
Dec 11, 2017 16.06 16.39 16.06 16.20 617,128 +0.19(+1.20%)
Dec 08, 2017 16.06 16.10 15.67 16.01 504,811 +0.10(+0.60%)
Dec 07, 2017 15.62 15.91 15.39 15.91 850,340 +0.34(+2.15%)
Dec 06, 2017 15.62 15.82 15.34 15.58 835,824 -0.24(-1.51%)
Dec 05, 2017 15.91 15.91 15.62 15.82 566,371 -0.10(-0.60%)
Dec 04, 2017 16.30 16.44 15.82 15.91 1,664,110 -0.24(-1.48%)
Dec 01, 2017 16.20 16.46 15.96 16.15 1,174,452 +0.00(+0.00%)
Nov 30, 2017 15.72 16.15 15.58 16.15 1,281,780 +0.53(+3.37%)
Nov 29, 2017 15.91 16.20 15.58 15.62 876,826 -0.24(-1.51%)
Nov 28, 2017 15.10 15.98 15.10 15.86 706,515 +0.72(+4.75%)
Nov 27, 2017 15.72 15.72 14.95 15.15 1,431,820 -0.62(-3.95%)
Nov 24, 2017 15.96 15.96 15.70 15.77 210,448 -0.03(-0.18%)
Nov 22, 2017 16.08 16.32 15.70 15.80 1,430,001 -0.21(-1.34%)
Nov 21, 2017 15.89 16.08 15.75 16.01 571,798 +0.21(+1.36%)
Nov 20, 2017 15.56 15.94 15.23 15.80 742,464 +0.24(+1.53%)
Nov 17, 2017 15.51 15.80 15.27 15.56 1,189,731 +0.00(+0.00%)
Nov 16, 2017 15.27 15.65 15.27 15.56 1,374,948 +0.33(+2.19%)
Nov 15, 2017 15.23 15.46 15.18 15.23 1,174,015 -0.19(-1.23%)
Nov 14, 2017 15.46 15.73 15.32 15.42 1,298,921 -0.10(-0.61%)
Nov 13, 2017 15.56 15.99 15.46 15.51 1,076,288 -0.19(-1.21%)
Nov 10, 2017 15.75 16.04 15.51 15.70 851,019 -0.05(-0.30%)
Nov 09, 2017 15.32 16.13 15.32 15.75 1,502,498 +0.33(+2.16%)
Nov 08, 2017 15.99 16.08 15.23 15.42 1,390,395 -0.67(-4.14%)
Nov 07, 2017 15.84 16.65 15.82 16.08 1,571,149 +0.29(+1.81%)
Nov 06, 2017 15.84 16.18 15.65 15.80 1,390,533 +0.00(+0.00%)
Nov 03, 2017 16.27 16.42 15.23 15.80 4,095,769 -0.17(-1.04%)
Nov 02, 2017 16.80 16.80 15.46 15.96 2,265,979 -1.31(-7.58%)
Nov 01, 2017 17.51 17.56 16.89 17.27 747,005 -0.24(-1.36%)
Oct 31, 2017 17.80 17.94 17.25 17.51 1,347,449 -0.33(-1.87%)
Oct 30, 2017 17.61 17.94 17.56 17.84 490,659 +0.24(+1.35%)
Oct 27, 2017 17.27 17.84 17.18 17.61 815,412 +0.29(+1.65%)
Oct 26, 2017 17.51 17.65 17.18 17.32 752,848 -0.14(-0.82%)
Oct 25, 2017 17.65 17.80 17.18 17.46 892,456 -0.38(-2.13%)
Oct 24, 2017 17.89 18.20 17.84 17.84 400,019 +0.05(+0.27%)
Oct 23, 2017 18.37 18.51 17.75 17.80 374,835 -0.57(-3.11%)
Oct 20, 2017 18.32 18.41 18.18 18.37 598,252 +0.19(+1.05%)
Oct 19, 2017 18.27 18.37 17.89 18.18 787,667 -0.14(-0.78%)
Oct 18, 2017 18.27 18.44 18.08 18.32 883,795 +0.14(+0.79%)
Oct 17, 2017 18.51 18.65 18.18 18.18 911,174 -0.38(-2.05%)
Oct 16, 2017 18.32 18.56 17.89 18.56 1,419,412 +0.38(+2.09%)
Oct 13, 2017 18.46 18.51 18.13 18.18 805,005 -0.14(-0.78%)
Oct 12, 2017 18.56 18.70 18.27 18.32 871,372 -0.48(-2.53%)
Oct 11, 2017 18.84 18.89 18.51 18.79 523,100 +0.05(+0.25%)
Oct 10, 2017 19.08 19.08 18.56 18.75 458,262 -0.05(-0.25%)
Oct 09, 2017 19.08 19.08 18.27 18.79 1,045,837 -0.29(-1.50%)
Oct 06, 2017 19.32 19.32 18.51 19.08 988,177 -0.48(-2.43%)
Oct 05, 2017 19.37 19.89 19.32 19.56 753,579 +0.21(+1.11%)
Oct 04, 2017 19.60 19.84 19.08 19.34 681,315 -0.26(-1.33%)
Oct 03, 2017 19.46 19.70 19.32 19.60 587,375 +0.10(+0.49%)
Oct 02, 2017 18.89 19.65 18.79 19.51 1,140,042 +0.33(+1.74%)
Sep 29, 2017 19.03 19.22 18.82 19.18 839,838 +0.14(+0.75%)
Sep 28, 2017 19.46 19.51 18.60 19.03 941,558 -0.38(-1.96%)
Sep 27, 2017 19.89 19.27 19.41 1,060,171 -0.10(-0.49%)
Sep 26, 2017 19.37 19.60 19.13 19.51 1,525,703 +0.14(+0.74%)
Sep 25, 2017 19.46 19.60 19.01 19.37 1,215,233 +0.00(+0.00%)
Sep 22, 2017 19.51 19.70 19.22 19.37 532,458 -0.10(-0.49%)
Sep 21, 2017 19.56 19.70 19.13 19.46 700,722 -0.05(-0.24%)
Sep 20, 2017 19.70 19.70 19.13 19.51 802,626 -0.19(-0.97%)
Sep 19, 2017 19.37 19.79 19.03 19.70 1,768,767 +0.33(+1.72%)
Sep 18, 2017 19.51 19.65 19.18 19.37 942,864 -0.05(-0.25%)
Sep 15, 2017 19.51 18.94 19.41 1,275,703 +0.33(+1.75%)
Sep 14, 2017 19.89 19.98 18.99 19.08 1,206,417 +0.14(+0.75%)
Sep 13, 2017 18.08 19.06 18.03 18.94 2,842,543 +1.09(+6.13%)
Sep 12, 2017 17.80 18.03 17.70 17.84 1,035,807 +0.24(+1.35%)
Sep 11, 2017 17.84 18.08 17.51 17.61 462,553 -0.14(-0.80%)
Sep 08, 2017 17.89 17.99 17.56 17.75 369,505 -0.24(-1.32%)
Sep 07, 2017 17.80 18.08 17.65 17.99 343,349 +0.10(+0.53%)
Sep 06, 2017 17.75 17.91 17.65 17.89 359,571 +0.24(+1.35%)
Sep 05, 2017 17.51 17.84 17.37 17.65 654,658 +0.29(+1.64%)
Sep 01, 2017 17.65 17.80 17.27 17.37 787,120 -0.29(-1.62%)
Aug 31, 2017 16.70 17.70 16.61 17.65 1,372,324 +1.09(+6.61%)
Aug 30, 2017 16.13 16.89 15.99 16.56 631,549 +0.48(+2.96%)
Aug 29, 2017 15.89 16.23 15.56 16.08 765,817 +0.05(+0.30%)
Aug 28, 2017 16.42 16.42 15.94 16.04 648,938 -0.29(-1.75%)
Aug 25, 2017 15.94 16.51 15.77 16.32 761,895 +0.43(+2.69%)
Aug 24, 2017 15.94 16.06 15.89 15.89 465,708 -0.03(-0.18%)
Aug 23, 2017 15.83 16.11 15.73 15.92 572,029 -0.05(-0.30%)
Aug 22, 2017 16.06 16.20 15.68 15.97 1,263,426 +0.00(+0.00%)
Aug 21, 2017 16.25 16.25 15.92 15.97 876,247 -0.33(-2.03%)
Aug 18, 2017 16.11 16.44 15.97 16.30 1,456,513 +0.09(+0.58%)
Aug 17, 2017 16.77 17.24 16.13 16.20 1,166,214 -0.66(-3.92%)
Aug 16, 2017 17.62 17.81 16.72 16.87 1,284,898 -0.76(-4.29%)
Aug 15, 2017 18.09 18.09 17.57 17.62 808,299 -0.43(-2.36%)
Aug 14, 2017 18.00 18.16 17.91 18.05 915,254 +0.14(+0.79%)
Aug 11, 2017 18.00 18.05 17.74 17.91 608,636 -0.09(-0.53%)
Aug 10, 2017 17.95 18.14 17.81 18.00 714,630 +0.00(+0.00%)
Aug 09, 2017 17.95 18.14 17.76 18.00 689,032 +0.00(+0.00%)
Aug 08, 2017 18.00 18.47 17.86 18.00 764,545 -0.09(-0.52%)
Aug 07, 2017 18.00 18.33 18.00 18.09 593,368 +0.05(+0.26%)
Aug 04, 2017 18.09 18.24 17.69 18.05 685,910 +0.00(+0.00%)
Aug 03, 2017 18.28 18.45 18.00 18.05 903,527 -0.19(-1.04%)
Aug 02, 2017 17.72 18.38 17.53 18.24 2,187,496 +0.38(+2.12%)
Aug 01, 2017 17.43 18.05 16.77 17.86 2,964,913 -0.80(-4.30%)
Jul 31, 2017 18.61 18.99 18.05 18.66 952,227 -0.05(-0.25%)
Jul 28, 2017 18.38 18.83 18.19 18.71 877,108 +0.33(+1.80%)
Jul 27, 2017 18.38 18.57 18.14 18.38 500,219 +0.05(+0.26%)
Jul 26, 2017 18.24 18.52 18.05 18.33 736,517 +0.17(+0.91%)
Jul 25, 2017 18.05 18.28 17.86 18.16 618,090 +0.31(+1.72%)
Jul 24, 2017 18.00 18.08 17.72 17.86 535,799 -0.05(-0.26%)
Jul 21, 2017 18.00 18.12 17.62 17.91 636,460 +0.00(+0.00%)
Jul 20, 2017 18.42 17.86 17.91 408,726 -0.24(-1.30%)
Jul 19, 2017 18.19 18.52 18.05 18.14 466,044 -0.05(-0.26%)
Jul 18, 2017 18.90 18.90 18.05 18.19 870,733 -0.66(-3.51%)
Jul 17, 2017 19.23 19.32 18.76 18.85 571,237 -0.47(-2.45%)
Jul 14, 2017 18.76 19.44 18.71 19.32 602,671 +0.57(+3.02%)
Jul 13, 2017 18.33 18.83 18.16 18.76 821,441 +0.47(+2.58%)
Jul 12, 2017 18.42 19.02 18.28 18.28 473,780 +0.05(+0.26%)
Jul 11, 2017 18.47 18.52 18.00 18.24 432,123 -0.21(-1.15%)
Jul 10, 2017 18.85 18.99 18.42 18.45 527,925 -0.59(-3.10%)
Jul 07, 2017 18.90 19.13 18.52 19.04 485,201 +0.14(+0.75%)
Jul 06, 2017 18.80 19.56 18.74 18.90 599,143 +0.09(+0.50%)
Jul 05, 2017 19.28 19.46 18.61 18.80 760,785 -0.57(-2.93%)
Jul 03, 2017 19.65 19.13 19.37 229,824 -0.05(-0.24%)
Jun 30, 2017 19.04 19.51 18.71 19.42 742,829 +0.43(+2.24%)
Jun 29, 2017 18.94 19.13 18.71 18.99 997,817 +0.09(+0.50%)
Jun 28, 2017 18.28 19.32 18.19 18.90 964,516 +0.57(+3.09%)
Jun 27, 2017 18.42 18.71 18.24 18.33 617,246 -0.09(-0.51%)
Jun 26, 2017 18.52 18.76 18.09 18.42 447,817 -0.05(-0.26%)
Jun 23, 2017 18.61 18.47 902,356 +0.33(+1.82%)
Jun 22, 2017 18.24 18.52 17.93 18.14 671,922 +0.00(+0.00%)
Jun 21, 2017 18.94 18.94 18.00 18.14 907,534 -0.85(-4.48%)
Jun 20, 2017 20.17 20.36 18.61 18.99 948,524 -1.51(-7.37%)
Jun 19, 2017 20.60 20.72 20.36 20.50 1,680,745 +0.00(+0.00%)
Jun 16, 2017 20.41 20.79 19.98 20.50 1,618,196 +0.00(+0.00%)
Jun 15, 2017 20.79 20.79 20.31 20.50 1,113,705 -0.52(-2.47%)
Jun 14, 2017 22.06 22.06 20.86 21.02 657,384 -1.04(-4.71%)
Jun 13, 2017 22.06 22.25 21.87 22.06 716,929 +0.33(+1.52%)
Jun 12, 2017 22.02 22.39 21.59 21.73 701,511 -0.09(-0.43%)
Jun 09, 2017 21.54 22.20 21.50 21.83 836,337 +0.33(+1.54%)
Jun 08, 2017 21.26 21.87 21.21 21.50 657,301 +0.09(+0.44%)
Jun 07, 2017 22.11 22.28 21.40 21.40 737,276 -0.76(-3.41%)
Jun 06, 2017 21.83 22.20 21.50 22.16 728,952 +0.19(+0.86%)
Jun 05, 2017 21.35 22.06 21.21 21.97 628,408 +0.61(+2.88%)
Jun 02, 2017 21.07 21.73 20.88 21.35 845,959 +0.14(+0.67%)
Jun 01, 2017 20.22 21.26 20.22 21.21 1,044,580 +1.04(+5.15%)
May 31, 2017 20.22 20.41 19.67 20.17 617,254 -0.09(-0.47%)
May 30, 2017 20.65 20.69 20.22 20.27 705,396 -0.47(-2.28%)
May 26, 2017 20.60 20.83 20.34 20.74 678,793 +0.09(+0.46%)
May 25, 2017 20.83 21.02 20.36 20.65 1,261,607 -0.19(-0.91%)
May 24, 2017 20.65 21.21 20.50 20.83 709,859 +0.21(+1.01%)
May 23, 2017 20.34 20.72 19.97 20.63 804,718 +0.28(+1.39%)
May 22, 2017 21.10 21.19 19.87 20.34 1,334,754 -0.70(-3.35%)
May 19, 2017 21.33 21.57 20.91 21.05 1,781,968 -0.19(-0.88%)
May 18, 2017 21.43 21.47 20.98 21.24 1,512,057 -0.38(-1.74%)
May 17, 2017 22.32 22.60 21.47 21.61 1,400,493 -1.03(-4.56%)
May 16, 2017 23.07 23.12 22.46 22.65 1,066,410 -0.38(-1.63%)
May 15, 2017 23.45 23.49 22.98 23.02 655,097 +0.00(+0.00%)
May 12, 2017 23.77 23.92 22.83 23.02 595,380 -0.75(-3.16%)
May 11, 2017 24.01 24.24 23.35 23.77 1,008,399 -0.14(-0.59%)
May 10, 2017 23.96 24.15 23.82 23.92 1,265,045 +0.19(+0.79%)
May 09, 2017 24.10 24.24 23.47 23.73 1,095,908 -0.38(-1.56%)
May 08, 2017 24.06 24.15 23.68 24.10 1,207,390 -0.09(-0.39%)
May 05, 2017 23.16 24.48 23.16 24.20 1,515,227 +1.03(+4.46%)
May 04, 2017 23.16 23.35 22.55 23.16 885,431 -0.09(-0.40%)
May 03, 2017 23.87 23.96 23.26 23.26 1,078,916 -0.56(-2.37%)
May 02, 2017 23.40 23.87 22.18 23.82 3,336,897 +2.54(+11.92%)
May 01, 2017 21.52 21.64 20.84 21.28 1,244,204 -0.33(-1.52%)
Apr 28, 2017 22.46 22.46 21.52 21.61 1,430,561 -0.75(-3.36%)
Apr 27, 2017 21.89 22.41 21.66 22.36 749,861 +0.28(+1.28%)
Apr 26, 2017 22.65 22.74 21.99 22.08 1,138,733 -0.09(-0.42%)
Apr 25, 2017 21.52 22.32 21.33 22.18 646,162 +0.75(+3.51%)
Apr 24, 2017 21.66 21.75 21.05 21.43 822,251 -0.09(-0.44%)
Apr 21, 2017 21.52 21.75 21.33 21.52 564,390 +0.05(+0.22%)
Apr 20, 2017 21.89 21.99 21.38 21.47 834,630 -0.33(-1.51%)
Apr 19, 2017 22.22 22.22 21.75 21.80 734,187 -0.33(-1.49%)
Apr 18, 2017 21.47 22.22 21.24 22.13 775,526 +0.56(+2.61%)
Apr 17, 2017 21.38 21.61 21.19 21.57 981,527 +0.28(+1.32%)
Apr 13, 2017 22.18 22.20 21.19 21.28 858,720 -0.89(-4.03%)
Apr 12, 2017 22.65 22.83 22.13 22.18 599,105 -0.52(-2.28%)
Apr 11, 2017 22.27 22.74 22.04 22.69 635,619 +0.38(+1.68%)
Apr 10, 2017 22.41 22.60 22.08 22.32 371,272 +0.19(+0.85%)
Apr 07, 2017 22.46 22.46 22.08 22.13 510,459 -0.28(-1.26%)
Apr 06, 2017 21.80 22.60 21.71 22.41 651,603 +0.66(+3.02%)
Apr 05, 2017 23.16 23.42 21.66 21.75 1,360,952 -1.22(-5.32%)
Apr 04, 2017 23.26 23.54 22.74 22.98 1,023,384 -0.28(-1.21%)
Apr 03, 2017 23.30 23.35 22.83 23.26 737,471 +0.00(+0.00%)
Mar 31, 2017 22.51 23.40 22.51 23.26 968,614 +0.70(+3.12%)
Mar 30, 2017 23.16 23.26 22.51 22.55 777,038 -0.42(-1.84%)
Mar 29, 2017 22.08 22.98 21.38 22.98 1,004,013 +0.99(+4.49%)
Mar 28, 2017 21.33 22.08 21.28 21.99 445,201 +0.66(+3.08%)
Mar 27, 2017 21.05 21.66 21.05 21.33 748,202 -0.14(-0.66%)
Mar 24, 2017 21.52 21.80 21.33 21.47 358,522 +0.05(+0.22%)
Mar 23, 2017 21.75 21.85 21.38 21.43 420,935 -0.28(-1.30%)
Mar 22, 2017 21.33 21.80 21.14 21.71 542,516 +0.38(+1.76%)
Mar 21, 2017 22.55 22.65 21.28 21.33 629,258 -1.17(-5.22%)
Mar 20, 2017 21.89 22.51 21.66 22.51 1,048,438 +0.42(+1.92%)
Mar 17, 2017 22.13 22.60 21.94 22.08 1,281,100 -0.14(-0.63%)
Mar 16, 2017 22.32 22.62 22.08 22.22 464,624 +0.00(+0.00%)
Mar 15, 2017 22.04 22.27 21.61 22.22 522,319 +0.38(+1.72%)
Mar 14, 2017 22.08 22.08 20.93 21.85 568,684 -0.38(-1.69%)
Mar 13, 2017 21.71 22.32 21.47 22.22 831,167 +0.61(+2.83%)
Mar 10, 2017 21.00 21.71 20.86 21.61 669,844 +0.75(+3.60%)
Mar 09, 2017 20.81 20.93 20.53 20.86 823,917 +0.00(+0.00%)
Mar 08, 2017 21.14 22.23 20.77 20.86 1,276,898 -0.42(-1.99%)
Mar 07, 2017 21.61 21.61 21.05 21.28 945,277 -0.28(-1.31%)
Mar 06, 2017 21.94 21.99 21.14 21.57 1,324,749 -0.56(-2.55%)
Mar 03, 2017 22.88 22.98 21.99 22.13 960,156 -0.70(-3.09%)
Mar 02, 2017 23.92 23.96 22.83 22.83 805,351 -1.27(-5.26%)
Mar 01, 2017 23.77 24.15 23.54 24.10 1,349,938 +0.56(+2.40%)
Feb 28, 2017 22.55 23.96 22.36 23.54 2,333,857 +0.99(+4.38%)
Feb 27, 2017 22.08 22.60 21.80 22.55 670,128 +0.56(+2.56%)
Feb 24, 2017 22.32 22.60 21.94 21.99 461,184 -0.47(-2.09%)
Feb 23, 2017 22.55 22.69 22.18 22.46 612,522 +0.19(+0.84%)
Feb 22, 2017 22.18 22.69 22.18 22.27 685,751 -0.08(-0.34%)
Feb 21, 2017 22.44 22.58 22.23 22.35 618,219 +0.09(+0.42%)
Feb 17, 2017 22.25 22.25 22.25 0 +0.05(+0.21%)
Feb 16, 2017 22.21 22.44 21.83 22.21 845,653 +0.05(+0.21%)
Feb 15, 2017 22.30 22.44 21.64 22.16 1,245,764 -0.28(-1.25%)
Feb 14, 2017 23.14 23.14 22.25 22.44 788,492 -0.68(-2.93%)
Feb 13, 2017 23.23 23.66 22.95 23.12 611,162 -0.16(-0.70%)
Feb 10, 2017 24.22 24.31 23.00 23.28 1,125,324 -0.84(-3.49%)
Feb 09, 2017 23.47 24.36 23.47 24.12 2,377,861 +1.26(+5.52%)
Feb 08, 2017 21.64 22.93 21.27 22.86 2,503,721 +1.17(+5.39%)
Feb 07, 2017 20.94 22.25 20.80 21.69 1,491,590 +0.70(+3.34%)
Feb 06, 2017 21.27 21.27 20.76 20.99 754,563 -0.28(-1.32%)
Feb 03, 2017 21.50 21.50 20.94 21.27 516,125 -0.23(-1.09%)
Feb 02, 2017 21.22 21.60 21.04 21.50 1,053,204 +0.28(+1.32%)
Feb 01, 2017 21.22 21.41 20.62 21.22 1,730,243 +0.19(+0.89%)
Jan 31, 2017 20.43 21.18 20.12 21.04 966,845 +0.70(+3.45%)
Jan 30, 2017 20.57 20.57 20.20 20.34 747,394 -0.28(-1.36%)
Jan 27, 2017 20.80 21.04 20.62 20.62 484,888 -0.23(-1.12%)
Jan 26, 2017 21.04 21.20 20.48 20.85 925,047 -0.19(-0.89%)
Jan 25, 2017 20.80 21.22 20.52 21.04 1,390,667 +0.19(+0.90%)
Jan 24, 2017 21.60 21.67 20.80 20.85 1,492,392 -0.51(-2.41%)
Jan 23, 2017 21.79 22.11 21.25 21.36 651,478 -0.56(-2.56%)
Jan 20, 2017 21.64 22.02 21.36 21.93 850,588 +0.42(+1.96%)
Jan 19, 2017 22.16 22.21 21.41 21.50 1,295,269 -0.65(-2.95%)
Jan 18, 2017 21.97 22.63 21.79 22.16 1,109,486 +0.09(+0.42%)
Jan 17, 2017 22.39 22.53 21.76 22.07 1,003,041 -0.19(-0.84%)
Jan 13, 2017 22.25 22.25 22.25 0 -0.42(-1.86%)
Jan 12, 2017 23.42 23.66 22.35 22.67 1,577,867 -0.70(-3.00%)
Jan 11, 2017 24.78 24.78 23.30 23.37 1,496,531 -1.50(-6.02%)
Jan 10, 2017 24.92 25.22 24.45 24.87 737,325 +0.09(+0.38%)
Jan 09, 2017 24.68 25.20 24.22 24.78 1,109,559 +0.00(+0.00%)
Jan 06, 2017 24.50 24.99 24.22 24.78 814,705 +0.28(+1.15%)
Jan 05, 2017 25.01 25.43 24.26 24.50 1,537,700 -0.51(-2.06%)
Jan 04, 2017 25.99 26.09 24.96 25.01 1,290,434 -0.93(-3.60%)
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.