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 (%)
Jul 31, 2015 20.59 20.81 20.09 20.22 1,258,205 -0.37(-1.79%)
Jul 30, 2015 21.54 22.51 20.02 20.59 1,422,545 -0.95(-4.43%)
Jul 29, 2015 20.39 21.74 19.59 21.55 1,457,708 +0.24(+1.14%)
Jul 28, 2015 20.79 21.60 20.15 21.30 1,128,252 +0.75(+3.64%)
Jul 27, 2015 20.27 21.02 19.72 20.56 1,618,206 +0.04(+0.18%)
Jul 24, 2015 21.39 21.84 20.36 20.52 1,871,921 -0.88(-4.12%)
Jul 23, 2015 20.88 22.00 20.85 21.40 1,557,638 -0.68(-3.06%)
Jul 22, 2015 22.48 22.48 21.57 22.08 718,156 -0.47(-2.08%)
Jul 21, 2015 22.67 23.45 22.43 22.55 834,661 -0.22(-0.95%)
Jul 20, 2015 22.95 23.00 22.20 22.76 694,038 -0.28(-1.21%)
Jul 17, 2015 23.53 23.65 22.61 23.04 923,373 -0.48(-2.03%)
Jul 16, 2015 23.78 24.34 23.47 23.52 585,981 +0.05(+0.23%)
Jul 15, 2015 24.31 24.62 23.24 23.47 694,314 -1.06(-4.33%)
Jul 14, 2015 24.02 24.77 23.98 24.53 943,938 +0.56(+2.33%)
Jul 13, 2015 23.81 24.19 23.57 23.97 424,256 +0.32(+1.33%)
Jul 10, 2015 24.50 24.59 23.63 23.66 486,452 -0.52(-2.16%)
Jul 09, 2015 23.02 24.49 22.89 24.18 989,557 +1.59(+7.06%)
Jul 08, 2015 23.99 24.32 22.22 22.58 1,142,614 -1.65(-6.80%)
Jul 07, 2015 24.01 24.47 23.05 24.23 852,862 +0.23(+0.94%)
Jul 06, 2015 23.44 24.04 22.98 24.01 898,731 +0.17(+0.72%)
Jul 02, 2015 24.40 23.84 23.84 23.84 643,538 -0.41(-1.67%)
Jul 01, 2015 25.04 25.37 23.58 24.24 1,043,976 -0.58(-2.32%)
Jun 30, 2015 24.27 24.93 23.96 24.82 1,287,627 +0.76(+3.15%)
Jun 29, 2015 24.60 25.16 24.02 24.06 1,372,923 -0.82(-3.29%)
Jun 26, 2015 25.38 26.03 24.21 24.88 3,639,008 -0.81(-3.16%)
Jun 25, 2015 28.01 28.01 25.43 25.69 1,403,494 -2.18(-7.82%)
Jun 24, 2015 27.85 28.12 27.42 27.87 538,094 +0.02(+0.06%)
Jun 23, 2015 28.18 28.29 27.53 27.85 530,270 -0.23(-0.80%)
Jun 22, 2015 28.15 28.63 27.98 28.08 497,866 +0.10(+0.35%)
Jun 19, 2015 28.01 28.59 27.98 27.98 604,610 -0.41(-1.43%)
Jun 18, 2015 28.44 28.95 28.30 28.38 890,762 +0.16(+0.57%)
Jun 17, 2015 28.26 29.57 27.89 28.22 1,041,437 -0.01(-0.03%)
Jun 16, 2015 26.84 28.30 26.84 28.23 743,916 +1.29(+4.78%)
Jun 15, 2015 27.08 27.46 26.85 26.94 952,077 -0.37(-1.35%)
Jun 12, 2015 28.30 28.34 27.20 27.31 796,212 -1.08(-3.81%)
Jun 11, 2015 28.56 28.87 28.19 28.39 508,481 -0.03(-0.10%)
Jun 10, 2015 28.38 29.08 28.12 28.42 1,258,978 +0.36(+1.28%)
Jun 09, 2015 28.43 28.80 28.06 28.06 414,241 -0.28(-0.99%)
Jun 08, 2015 28.21 28.61 27.73 28.34 542,107 +0.14(+0.51%)
Jun 05, 2015 27.35 28.26 27.01 28.20 631,974 +0.77(+2.79%)
Jun 04, 2015 27.37 27.53 26.33 27.43 1,314,354 -0.06(-0.23%)
Jun 03, 2015 28.11 29.26 27.40 27.49 1,571,641 -0.50(-1.80%)
Jun 02, 2015 28.69 28.81 27.82 28.00 802,710 -0.68(-2.39%)
Jun 01, 2015 29.22 29.44 28.63 28.68 614,233 -0.92(-3.10%)
May 29, 2015 29.74 30.67 28.09 29.60 2,128,477 +0.59(+2.05%)
May 28, 2015 28.60 29.01 28.13 29.01 901,696 +0.01(+0.03%)
May 27, 2015 28.38 29.02 28.02 29.00 730,789 +0.53(+1.87%)
May 26, 2015 28.77 29.07 28.24 28.47 657,024 -0.61(-2.10%)
May 22, 2015 28.82 29.08 29.08 29.08 535,321 +0.00(+0.00%)
May 21, 2015 28.12 29.56 27.69 29.08 1,116,078 +0.95(+3.39%)
May 20, 2015 28.95 29.48 27.75 28.12 996,516 -0.85(-2.95%)
May 19, 2015 28.75 30.15 28.74 28.98 1,534,757 +0.75(+2.64%)
May 18, 2015 28.29 28.58 27.92 28.23 576,061 -0.22(-0.79%)
May 15, 2015 28.65 29.11 27.91 28.46 417,489 -0.18(-0.63%)
May 14, 2015 28.81 29.19 28.48 28.64 680,955 -0.01(-0.03%)
May 13, 2015 28.47 28.90 27.99 28.64 870,937 +0.57(+2.05%)
May 12, 2015 28.49 28.57 27.72 28.07 577,486 -0.53(-1.85%)
May 11, 2015 28.50 29.11 28.37 28.60 781,598 +0.26(+0.90%)
May 08, 2015 27.69 28.53 27.02 28.34 643,934 +0.89(+3.26%)
May 07, 2015 27.73 27.76 26.93 27.45 609,429 -0.40(-1.45%)
May 06, 2015 27.12 28.14 27.09 27.85 947,501 +1.08(+4.03%)
May 05, 2015 27.18 27.70 26.67 26.78 821,202 -0.08(-0.30%)
May 04, 2015 27.78 28.07 26.81 26.86 765,768 -1.02(-3.64%)
May 01, 2015 28.02 28.11 27.46 27.87 583,741 -0.11(-0.39%)
Apr 30, 2015 28.17 28.37 27.53 27.98 727,961 +0.04(+0.13%)
Apr 29, 2015 27.58 29.44 27.26 27.94 2,154,638 -0.94(-3.27%)
Apr 28, 2015 27.56 28.90 27.37 28.89 1,785,635 +1.21(+4.38%)
Apr 27, 2015 28.50 28.74 27.24 27.67 1,052,442 -0.87(-3.05%)
Apr 24, 2015 28.29 28.67 27.90 28.55 737,189 +0.40(+1.40%)
Apr 23, 2015 27.60 28.15 27.40 28.15 619,126 +0.66(+2.42%)
Apr 22, 2015 27.52 27.95 27.15 27.49 1,107,544 -0.02(-0.07%)
Apr 21, 2015 27.86 28.11 27.05 27.50 1,062,589 -0.36(-1.29%)
Apr 20, 2015 27.60 28.46 27.54 27.86 1,118,540 +0.41(+1.51%)
Apr 17, 2015 26.86 27.51 26.32 27.45 849,162 +0.37(+1.36%)
Apr 16, 2015 26.81 27.40 26.57 27.08 811,081 +0.01(+0.03%)
Apr 15, 2015 27.22 27.68 26.94 27.07 762,690 +0.07(+0.27%)
Apr 14, 2015 27.30 27.44 26.90 27.00 545,459 -0.23(-0.86%)
Apr 13, 2015 27.24 27.55 26.78 27.23 781,293 +0.22(+0.80%)
Apr 10, 2015 26.18 27.09 25.86 27.02 560,393 +0.97(+3.73%)
Apr 09, 2015 26.13 26.61 25.90 26.05 725,198 -0.08(-0.31%)
Apr 08, 2015 26.58 26.92 25.88 26.13 706,801 -0.34(-1.29%)
Apr 07, 2015 26.85 27.45 26.35 26.47 754,937 -0.49(-1.80%)
Apr 06, 2015 26.24 27.52 26.18 26.96 1,139,011 +0.63(+2.39%)
Apr 02, 2015 26.58 26.33 26.33 26.33 738,431 -0.35(-1.31%)
Apr 01, 2015 25.39 27.12 25.39 26.68 1,496,351 +1.02(+3.99%)
Mar 31, 2015 24.61 25.76 24.51 25.65 1,191,102 +0.80(+3.22%)
Mar 30, 2015 24.30 25.08 24.05 24.85 769,836 +0.74(+3.06%)
Mar 27, 2015 24.22 24.30 23.58 24.12 562,323 -0.09(-0.37%)
Mar 26, 2015 24.31 25.05 23.70 24.21 705,353 -0.01(-0.04%)
Mar 25, 2015 24.04 24.67 24.04 24.22 1,082,716 +0.30(+1.24%)
Mar 24, 2015 24.13 24.18 23.40 23.92 1,654,772 -0.27(-1.11%)
Mar 23, 2015 24.77 25.14 24.05 24.19 1,276,915 -0.68(-2.75%)
Mar 20, 2015 25.32 25.55 24.87 24.87 1,414,974 -0.32(-1.28%)
Mar 19, 2015 24.51 25.28 24.27 25.19 773,219 +0.21(+0.83%)
Mar 18, 2015 23.81 25.37 23.21 24.99 1,398,740 +0.93(+3.85%)
Mar 17, 2015 23.97 24.48 23.37 24.06 967,586 -0.05(-0.19%)
Mar 16, 2015 25.19 25.41 23.75 24.11 1,638,696 -1.11(-4.38%)
Mar 13, 2015 25.02 25.28 24.15 25.21 1,081,188 -0.09(-0.36%)
Mar 12, 2015 25.61 26.13 25.21 25.30 1,053,244 -0.24(-0.95%)
Mar 11, 2015 24.98 25.57 24.74 25.55 1,012,589 +0.42(+1.68%)
Mar 10, 2015 26.06 26.09 25.08 25.12 2,382,786 -1.30(-4.93%)
Mar 09, 2015 24.23 27.14 24.23 26.43 5,512,935 +3.44(+14.97%)
Mar 06, 2015 23.06 23.40 22.71 22.98 1,233,160 -0.37(-1.58%)
Mar 05, 2015 21.80 23.51 21.56 23.35 1,516,412 +1.70(+7.84%)
Mar 04, 2015 21.03 21.79 20.60 21.65 1,023,218 +0.59(+2.82%)
Mar 03, 2015 21.06 21.69 20.93 21.06 870,572 -0.04(-0.21%)
Mar 02, 2015 20.87 21.40 20.55 21.11 925,977 +0.22(+1.03%)
Feb 27, 2015 20.92 21.18 20.31 20.89 788,223 +0.02(+0.09%)
Feb 26, 2015 20.85 21.09 20.22 20.87 724,481 -0.14(-0.68%)
Feb 25, 2015 22.21 22.52 20.04 21.02 2,359,024 -1.24(-5.55%)
Feb 24, 2015 22.27 22.44 21.83 22.25 885,517 +0.06(+0.26%)
Feb 23, 2015 22.28 22.80 21.87 22.19 1,014,094 -0.21(-0.92%)
Feb 20, 2015 22.42 22.73 21.99 22.40 790,213 -0.01(-0.04%)
Feb 19, 2015 21.87 22.88 21.73 22.41 759,972 -0.06(-0.28%)
Feb 18, 2015 22.72 23.08 22.27 22.47 804,797 -0.40(-1.76%)
Feb 17, 2015 22.53 23.03 22.09 22.87 639,710 +0.04(+0.16%)
Feb 13, 2015 23.54 22.84 22.84 22.84 1,022,070 -0.50(-2.15%)
Feb 12, 2015 22.92 24.10 22.61 23.34 1,265,187 +0.82(+3.66%)
Feb 11, 2015 22.48 22.98 21.50 22.52 1,414,478 -0.35(-1.53%)
Feb 10, 2015 24.20 24.20 22.60 22.87 1,288,001 -1.23(-5.09%)
Feb 09, 2015 24.51 24.51 23.68 24.09 1,562,924 +0.33(+1.39%)
Feb 06, 2015 24.03 24.32 22.97 23.76 2,192,681 +0.05(+0.23%)
Feb 05, 2015 22.78 24.44 22.44 23.71 3,049,680 +1.72(+7.82%)
Feb 04, 2015 22.39 22.76 21.50 21.99 1,990,348 -0.67(-2.96%)
Feb 03, 2015 22.34 23.32 21.95 22.66 1,693,122 +0.10(+0.44%)
Feb 02, 2015 21.11 22.62 21.11 22.56 1,417,202 +1.59(+7.60%)
Jan 30, 2015 20.72 21.52 20.60 20.97 1,256,715 +0.06(+0.30%)
Jan 29, 2015 21.93 21.93 20.24 20.90 1,716,239 -0.82(-3.75%)
Jan 28, 2015 22.23 22.33 21.38 21.72 1,164,046 -0.48(-2.18%)
Jan 27, 2015 21.58 22.56 21.08 22.20 1,234,333 +0.21(+0.98%)
Jan 26, 2015 20.37 22.04 20.37 21.99 1,290,537 +1.17(+5.64%)
Jan 23, 2015 19.99 21.09 19.80 20.81 1,091,252 +0.86(+4.31%)
Jan 22, 2015 19.51 20.06 19.23 19.95 1,175,290 +0.55(+2.81%)
Jan 21, 2015 19.57 20.05 19.11 19.41 1,103,175 -0.04(-0.23%)
Jan 20, 2015 19.11 19.47 18.55 19.45 1,055,989 +0.30(+1.54%)
Jan 16, 2015 18.23 19.23 18.19 19.16 1,281,703 +0.80(+4.34%)
Jan 15, 2015 19.36 19.70 18.26 18.36 1,476,381 -1.20(-6.14%)
Jan 14, 2015 19.61 19.95 18.90 19.56 1,516,070 -0.36(-1.80%)
Jan 13, 2015 20.36 20.64 19.54 19.92 1,042,368 -0.06(-0.31%)
Jan 12, 2015 20.62 20.62 19.31 19.98 1,495,517 -0.52(-2.53%)
Jan 09, 2015 19.90 20.69 19.61 20.50 1,371,357 +0.68(+3.43%)
Jan 08, 2015 19.27 20.21 19.14 19.82 2,401,179 +0.62(+3.22%)
Jan 07, 2015 19.87 19.90 19.10 19.20 1,621,254 -0.27(-1.38%)
Jan 06, 2015 20.68 21.02 19.12 19.47 1,744,257 -1.21(-5.85%)
Jan 05, 2015 21.65 22.59 20.60 20.68 1,539,596 -2.35(-10.19%)
Jan 02, 2015 22.29 23.23 22.10 23.03 1,299,345 +0.83(+3.75%)
Dec 31, 2014 22.31 22.19 22.19 22.19 1,394,097 -0.21(-0.96%)
Dec 30, 2014 22.59 23.04 22.17 22.41 1,797,943 -0.19(-0.83%)
Dec 29, 2014 23.01 23.54 22.36 22.60 1,358,663 -0.51(-2.21%)
Dec 26, 2014 22.79 23.20 22.53 23.11 693,609 +0.31(+1.37%)
Dec 24, 2014 22.51 22.79 22.79 22.79 623,246 +0.14(+0.63%)
Dec 23, 2014 22.42 22.70 22.16 22.65 715,618 +0.50(+2.26%)
Dec 22, 2014 22.37 22.53 21.65 22.15 1,219,814 -0.53(-2.33%)
Dec 19, 2014 20.95 22.76 20.86 22.68 2,904,482 +1.84(+8.81%)
Dec 18, 2014 21.30 22.06 20.21 20.84 1,858,034 -0.04(-0.21%)
Dec 17, 2014 19.18 21.35 19.04 20.89 2,365,898 +1.75(+9.13%)
Dec 16, 2014 19.01 20.38 18.98 19.14 1,450,329 -0.02(-0.09%)
Dec 15, 2014 19.40 20.00 19.08 19.16 1,912,795 -0.13(-0.70%)
Dec 12, 2014 19.36 20.09 19.12 19.29 1,344,829 -0.38(-1.91%)
Dec 11, 2014 19.84 20.55 19.64 19.67 1,435,605 -0.17(-0.86%)
Dec 10, 2014 21.57 21.75 19.49 19.84 2,381,186 -2.12(-9.67%)
Dec 09, 2014 21.25 22.02 20.86 21.96 1,832,155 +0.59(+2.77%)
Dec 08, 2014 23.31 23.47 21.11 21.37 1,855,365 -2.10(-8.97%)
Dec 05, 2014 23.85 24.18 23.04 23.47 1,644,045 -0.35(-1.47%)
Dec 04, 2014 25.13 25.13 23.57 23.82 1,590,180 -1.73(-6.76%)
Dec 03, 2014 24.52 25.85 24.45 25.55 1,807,556 +1.15(+4.70%)
Dec 02, 2014 25.03 25.57 24.26 24.41 2,153,755 -0.56(-2.26%)
Dec 01, 2014 26.87 27.12 24.77 24.97 3,389,279 -1.91(-7.10%)
Nov 28, 2014 29.30 29.30 26.02 26.88 1,370,987 -3.03(-10.12%)
Nov 26, 2014 30.23 29.91 29.91 29.91 635,193 -0.35(-1.15%)
Nov 25, 2014 31.45 31.62 30.05 30.25 1,076,163 -1.01(-3.24%)
Nov 24, 2014 31.25 31.43 30.59 31.27 773,606 +0.12(+0.37%)
Nov 21, 2014 31.87 32.44 29.80 31.15 2,536,168 -0.18(-0.57%)
Nov 20, 2014 30.44 31.43 30.22 31.33 832,917 +0.81(+2.66%)
Nov 19, 2014 31.53 31.61 30.50 30.52 1,256,145 -0.92(-2.93%)
Nov 18, 2014 30.45 31.66 30.36 31.44 1,595,945 +1.07(+3.53%)
Nov 17, 2014 29.67 30.78 29.24 30.36 1,269,245 +0.56(+1.89%)
Nov 14, 2014 29.55 30.19 29.35 29.80 1,160,848 +0.30(+1.03%)
Nov 13, 2014 29.89 30.65 29.10 29.50 1,254,916 -0.54(-1.79%)
Nov 12, 2014 30.52 30.66 29.69 30.03 1,299,974 -0.59(-1.93%)
Nov 11, 2014 30.69 31.04 30.16 30.62 861,306 -0.01(-0.03%)
Nov 10, 2014 31.45 31.88 30.27 30.63 1,378,811 -0.67(-2.14%)
Nov 07, 2014 30.61 31.48 30.61 31.30 1,431,583 +0.69(+2.25%)
Nov 06, 2014 30.84 31.26 29.90 30.61 1,204,112 -0.34(-1.10%)
Nov 05, 2014 30.27 31.34 29.92 30.95 1,653,162 +0.91(+3.03%)
Nov 04, 2014 30.67 30.92 29.18 30.04 1,230,070 -0.86(-2.78%)
Nov 03, 2014 30.70 31.81 30.17 30.90 1,575,528 +0.34(+1.11%)
Oct 31, 2014 30.60 30.84 29.68 30.56 2,045,875 +0.18(+0.59%)
Oct 30, 2014 30.81 30.97 29.20 30.38 1,938,418 -0.44(-1.42%)
Oct 29, 2014 29.48 31.45 29.48 30.82 2,674,980 +2.04(+7.08%)
Oct 28, 2014 27.86 29.04 27.73 28.78 1,456,257 +1.16(+4.21%)
Oct 27, 2014 27.86 28.08 28.08 27.62 1,344,441 -0.46(-1.62%)
Oct 24, 2014 28.67 28.68 27.76 28.08 805,261 -0.63(-2.18%)
Oct 23, 2014 28.68 29.25 28.17 28.70 1,189,343 +0.49(+1.74%)
Oct 22, 2014 28.75 29.81 28.20 28.21 1,489,340 -0.30(-1.07%)
Oct 21, 2014 28.12 29.21 28.00 28.51 1,689,967 +0.71(+2.57%)
Oct 20, 2014 27.03 27.49 27.03 27.80 1,401,899 +1.01(+3.77%)
Oct 17, 2014 27.64 28.16 26.36 26.79 1,489,525 -0.24(-0.89%)
Oct 16, 2014 24.96 27.53 24.63 27.03 1,672,520 +1.28(+4.96%)
Oct 15, 2014 23.92 26.16 23.16 25.75 3,053,176 +1.37(+5.61%)
Oct 14, 2014 25.69 26.16 24.12 24.39 2,621,989 -1.13(-4.45%)
Oct 13, 2014 26.87 27.47 25.40 25.52 2,009,292 -1.39(-5.15%)
Oct 10, 2014 27.58 28.03 26.07 26.91 2,004,497 -0.81(-2.93%)
Oct 09, 2014 29.01 29.25 27.33 27.72 1,691,637 -1.30(-4.47%)
Oct 08, 2014 28.92 29.26 27.39 29.01 2,466,522 -0.02(-0.06%)
Oct 07, 2014 28.99 29.61 28.83 29.03 1,575,118 -0.14(-0.49%)
Oct 06, 2014 30.68 30.77 28.76 29.18 1,812,573 -1.45(-4.73%)
Oct 03, 2014 30.02 30.72 29.37 30.62 1,925,702 +0.91(+3.07%)
Oct 02, 2014 31.35 31.44 28.75 29.71 4,211,719 -1.83(-5.81%)
Oct 01, 2014 33.48 33.75 31.20 31.54 3,261,926 -1.87(-5.59%)
Sep 30, 2014 34.56 34.72 33.10 33.41 2,218,571 -1.16(-3.36%)
Sep 29, 2014 34.13 35.08 33.99 34.57 1,605,771 +0.11(+0.31%)
Sep 26, 2014 33.25 34.55 33.11 34.47 1,347,940 +1.31(+3.96%)
Sep 25, 2014 33.30 33.73 32.70 33.15 1,559,160 -0.42(-1.25%)
Sep 24, 2014 32.20 33.75 31.58 33.57 2,241,890 +1.50(+4.68%)
Sep 23, 2014 32.31 33.37 31.95 32.07 1,517,087 -0.21(-0.66%)
Sep 22, 2014 32.66 33.42 32.21 32.29 1,739,912 -0.73(-2.22%)
Sep 19, 2014 34.12 34.25 32.54 33.02 3,392,569 -0.97(-2.87%)
Sep 18, 2014 35.44 35.56 33.64 33.99 2,073,853 -1.20(-3.40%)
Sep 17, 2014 37.16 37.88 35.11 35.19 1,811,906 -1.99(-5.36%)
Sep 16, 2014 35.34 37.38 35.16 37.18 1,926,021 +1.59(+4.47%)
Sep 15, 2014 36.80 37.03 35.55 35.59 1,589,136 -1.21(-3.28%)
Sep 12, 2014 38.03 38.53 36.63 36.80 1,622,747 -1.22(-3.20%)
Sep 11, 2014 39.48 39.81 36.57 38.01 3,453,708 -2.01(-5.02%)
Sep 10, 2014 39.92 40.54 39.64 40.02 934,762 +0.30(+0.76%)
Sep 09, 2014 40.08 40.29 39.52 39.72 924,762 -0.24(-0.60%)
Sep 08, 2014 39.99 40.52 39.72 39.96 721,520 -0.02(-0.04%)
Sep 05, 2014 40.08 40.41 39.38 39.98 1,126,494 -0.30(-0.75%)
Sep 04, 2014 40.94 41.18 40.13 40.28 1,236,384 -0.60(-1.46%)
Sep 03, 2014 39.95 40.92 39.76 40.88 1,373,865 +0.96(+2.39%)
Sep 02, 2014 40.25 40.30 39.55 39.93 805,600 -0.01(-0.02%)
Aug 29, 2014 40.05 39.93 39.93 39.93 617,064 -0.02(-0.04%)
Aug 28, 2014 39.80 40.00 39.11 39.95 758,189 +0.10(+0.25%)
Aug 27, 2014 39.24 40.80 39.14 39.85 1,451,586 +0.71(+1.80%)
Aug 26, 2014 39.93 40.15 39.10 39.15 1,001,638 -0.68(-1.71%)
Aug 25, 2014 39.87 40.04 39.27 39.83 681,231 +0.46(+1.18%)
Aug 22, 2014 39.06 39.70 38.39 39.36 720,455 +0.26(+0.66%)
Aug 21, 2014 39.19 39.53 38.37 39.10 701,399 -0.11(-0.27%)
Aug 20, 2014 39.11 39.76 38.67 39.21 1,439,700 +0.18(+0.46%)
Aug 19, 2014 38.77 39.68 38.53 39.03 1,105,306 +0.52(+1.34%)
Aug 18, 2014 37.99 38.71 37.58 38.52 1,074,135 +0.85(+2.25%)
Aug 15, 2014 38.21 38.48 37.48 37.67 1,029,584 -0.34(-0.89%)
Aug 14, 2014 38.73 38.97 37.47 38.01 1,082,088 +0.21(+0.54%)
Aug 13, 2014 36.74 38.13 36.58 37.80 1,476,569 +1.36(+3.75%)
Aug 12, 2014 37.67 37.70 36.25 36.44 1,174,656 -1.25(-3.31%)
Aug 11, 2014 36.37 37.91 36.11 37.69 1,527,374 +1.58(+4.37%)
Aug 08, 2014 35.82 36.21 35.30 36.11 992,016 +0.50(+1.40%)
Aug 07, 2014 35.70 36.08 35.25 35.61 1,242,977 +0.16(+0.45%)
Aug 06, 2014 35.22 36.20 35.14 35.45 1,355,732 -0.03(-0.08%)
Aug 05, 2014 35.69 36.04 35.09 35.47 1,215,145 -0.40(-1.12%)
Aug 04, 2014 35.47 36.28 35.30 35.88 2,002,745 +0.72(+2.06%)
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.