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

Foresight Energy LP (NY: FELP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 1.915 1.915 1.683 1.745 249,995 -0.13(-6.70%)
Apr 28, 2016 1.835 1.880 1.799 1.871 245,412 +0.03(+1.46%)
Apr 27, 2016 1.871 1.951 1.745 1.844 362,547 +0.02(+0.98%)
Apr 26, 2016 1.826 1.897 1.781 1.826 398,071 +0.01(+0.49%)
Apr 25, 2016 1.871 1.915 1.790 1.817 217,240 -0.02(-0.98%)
Apr 22, 2016 1.727 1.889 1.701 1.835 306,970 +0.09(+5.13%)
Apr 21, 2016 1.978 2.032 1.701 1.745 647,914 -0.23(-11.77%)
Apr 20, 2016 1.844 2.130 1.844 1.978 1,462,923 +0.10(+5.24%)
Apr 19, 2016 1.799 2.506 1.762 1.880 3,233,016 +0.26(+16.02%)
Apr 18, 2016 1.423 1.647 1.360 1.620 542,487 +0.20(+13.84%)
Apr 15, 2016 1.405 1.477 1.298 1.423 538,800 -0.02(-1.24%)
Apr 14, 2016 1.656 1.924 1.405 1.441 2,103,078 -0.16(-10.06%)
Apr 13, 2016 1.513 1.772 1.441 1.602 4,906,569 +0.50(+45.53%)
Apr 12, 2016 1.217 1.217 1.083 1.101 136,082 -0.11(-8.89%)
Apr 11, 2016 1.110 1.208 1.110 1.208 53,137 +0.12(+10.66%)
Apr 08, 2016 1.056 1.118 1.038 1.092 103,476 +0.04(+3.39%)
Apr 07, 2016 1.137 1.150 1.038 1.056 89,440 -0.04(-4.06%)
Apr 06, 2016 1.020 1.119 1.020 1.101 61,170 +0.10(+9.82%)
Apr 05, 2016 0.9935 1.298 0.9819 1.002 185,157 +0.01(+0.90%)
Apr 04, 2016 0.9577 1.047 0.9577 0.9935 68,371 +0.03(+2.78%)
Apr 01, 2016 0.9666 1.007 0.9666 0.9666 32,014 -0.04(-3.57%)
Mar 31, 2016 0.9935 1.047 0.9666 1.002 1,094,895 +0.02(+1.82%)
Mar 30, 2016 1.002 1.043 0.9756 0.9845 213,803 +0.00(+0.00%)
Mar 29, 2016 0.9756 0.9935 0.9580 0.9845 103,621 +0.01(+0.92%)
Mar 28, 2016 0.9756 1.047 0.9577 0.9756 240,961 +0.00(+0.00%)
Mar 24, 2016 1.002 0.9756 0.9756 0.9756 373,613 -0.03(-2.68%)
Mar 23, 2016 1.065 1.128 0.9936 1.002 121,012 -0.08(-7.44%)
Mar 22, 2016 1.164 1.217 1.038 1.083 230,646 -0.07(-6.20%)
Mar 21, 2016 1.208 1.262 1.131 1.155 196,808 -0.14(-11.03%)
Mar 18, 2016 1.343 1.356 1.208 1.298 580,303 -0.04(-3.33%)
Mar 17, 2016 1.432 1.504 1.307 1.343 156,225 -0.09(-6.25%)
Mar 16, 2016 1.414 1.486 1.387 1.432 286,893 -0.02(-1.23%)
Mar 15, 2016 1.853 1.853 1.360 1.450 590,269 -0.50(-25.69%)
Mar 14, 2016 2.094 2.112 1.889 1.951 341,324 -0.13(-6.03%)
Mar 11, 2016 2.157 2.157 2.032 2.076 47,359 -0.07(-3.33%)
Mar 10, 2016 2.256 2.256 2.112 2.148 29,137 -0.09(-4.00%)
Mar 09, 2016 2.238 2.363 2.238 2.238 46,254 +0.02(+0.81%)
Mar 08, 2016 2.327 2.685 2.220 2.220 192,262 -0.13(-5.34%)
Mar 07, 2016 2.175 2.452 2.175 2.345 257,264 +0.25(+11.97%)
Mar 04, 2016 1.853 2.148 1.853 2.094 262,857 +0.27(+14.71%)
Mar 03, 2016 1.745 1.835 1.727 1.826 193,245 +0.08(+4.62%)
Mar 02, 2016 1.763 1.790 1.666 1.745 47,954 +0.00(+0.00%)
Mar 01, 2016 1.799 1.799 1.701 1.745 19,385 -0.06(-3.47%)
Feb 29, 2016 1.763 1.853 1.638 1.808 153,719 +0.04(+2.54%)
Feb 26, 2016 1.790 1.790 1.701 1.763 32,541 -0.03(-1.50%)
Feb 25, 2016 1.799 1.826 1.692 1.790 59,341 -0.01(-0.50%)
Feb 24, 2016 1.808 1.826 1.665 1.799 41,728 -0.02(-0.99%)
Feb 23, 2016 1.835 1.880 1.799 1.817 18,212 -0.02(-0.98%)
Feb 22, 2016 1.915 1.915 1.754 1.835 35,203 +0.11(+6.22%)
Feb 19, 2016 1.781 1.817 1.665 1.727 50,740 -0.08(-4.46%)
Feb 18, 2016 1.754 1.835 1.710 1.808 54,828 +0.06(+3.59%)
Feb 17, 2016 1.710 1.763 1.625 1.745 74,717 +0.04(+2.09%)
Feb 16, 2016 1.772 1.772 1.665 1.710 113,267 -0.06(-3.53%)
Feb 12, 2016 1.710 1.772 1.772 1.772 64,913 +0.07(+4.21%)
Feb 11, 2016 1.781 1.781 1.656 1.701 63,301 -0.08(-4.52%)
Feb 10, 2016 1.969 2.032 1.727 1.781 158,664 -0.15(-7.87%)
Feb 09, 2016 1.853 2.103 1.853 1.933 97,820 +0.05(+2.86%)
Feb 08, 2016 1.817 1.951 1.432 1.880 161,097 -0.13(-6.67%)
Feb 05, 2016 1.871 2.014 1.799 2.014 87,846 +0.10(+5.14%)
Feb 04, 2016 1.871 1.915 1.710 1.915 347,630 +0.11(+5.94%)
Feb 03, 2016 1.736 1.862 1.736 1.808 74,012 +0.10(+5.76%)
Feb 02, 2016 1.638 1.727 1.578 1.710 94,250 +0.02(+1.06%)
Feb 01, 2016 1.692 1.736 1.656 1.692 41,739 -0.05(-3.08%)
Jan 29, 2016 1.566 1.781 1.542 1.745 188,762 +0.19(+12.07%)
Jan 28, 2016 1.656 2.005 1.477 1.557 111,329 +0.08(+5.45%)
Jan 27, 2016 1.459 1.593 1.441 1.477 42,959 -0.10(-6.25%)
Jan 26, 2016 1.602 1.647 1.477 1.575 107,275 +0.05(+3.53%)
Jan 25, 2016 1.629 1.665 1.522 1.522 51,994 -0.12(-7.10%)
Jan 22, 2016 1.522 1.799 1.504 1.638 141,425 +0.14(+9.58%)
Jan 21, 2016 1.450 1.575 1.441 1.495 58,084 -0.01(-0.60%)
Jan 20, 2016 1.423 1.521 1.352 1.504 88,544 +0.05(+3.70%)
Jan 19, 2016 1.557 1.727 1.387 1.450 143,309 -0.13(-7.95%)
Jan 15, 2016 1.781 1.575 1.575 1.575 59,103 -0.21(-11.56%)
Jan 14, 2016 1.790 1.835 1.772 1.781 73,570 -0.01(-0.50%)
Jan 13, 2016 1.790 1.880 1.656 1.790 139,597 +0.00(+0.00%)
Jan 12, 2016 1.889 1.969 1.669 1.790 107,616 -0.10(-5.21%)
Jan 11, 2016 2.363 2.363 1.880 1.889 93,949 -0.50(-20.97%)
Jan 08, 2016 2.461 2.470 2.363 2.390 39,882 -0.07(-2.91%)
Jan 07, 2016 2.658 2.658 2.443 2.461 74,381 -0.27(-9.84%)
Jan 06, 2016 2.846 2.918 2.658 2.730 102,690 -0.07(-2.56%)
Jan 05, 2016 3.025 3.025 2.784 2.801 42,917 -0.22(-7.40%)
Jan 04, 2016 2.989 3.177 2.844 3.025 193,934 -0.13(-4.25%)
Dec 31, 2015 2.578 3.159 3.159 3.159 334,620 +0.55(+21.31%)
Dec 30, 2015 2.506 2.613 2.426 2.605 162,735 +0.09(+3.56%)
Dec 29, 2015 2.587 2.649 2.488 2.515 176,536 -0.06(-2.43%)
Dec 28, 2015 2.614 2.631 2.515 2.578 122,846 -0.02(-0.69%)
Dec 24, 2015 2.640 2.596 2.596 2.596 28,155 -0.06(-2.36%)
Dec 23, 2015 2.810 2.846 2.640 2.658 67,128 -0.14(-5.11%)
Dec 22, 2015 2.488 2.855 2.488 2.801 126,471 +0.31(+12.59%)
Dec 21, 2015 2.515 2.551 2.488 2.488 63,753 -0.03(-1.07%)
Dec 18, 2015 2.596 2.631 2.515 2.515 59,992 -0.04(-1.75%)
Dec 17, 2015 2.220 2.614 2.220 2.560 185,614 +0.07(+2.88%)
Dec 16, 2015 2.435 2.551 2.417 2.488 92,791 +0.03(+1.09%)
Dec 15, 2015 2.417 2.479 2.336 2.461 76,893 +0.09(+3.77%)
Dec 14, 2015 2.372 2.515 2.175 2.372 196,533 -0.14(-5.69%)
Dec 11, 2015 2.291 2.515 2.148 2.515 255,823 +0.13(+5.64%)
Dec 10, 2015 2.300 2.408 2.063 2.381 228,771 +0.09(+3.91%)
Dec 09, 2015 1.987 2.430 1.947 2.291 510,592 -0.01(-0.39%)
Dec 08, 2015 2.050 2.339 1.799 2.300 782,094 -0.35(-13.18%)
Dec 07, 2015 2.417 2.784 2.193 2.649 1,655,017 +0.10(+3.86%)
Dec 04, 2015 3.186 3.186 2.533 2.551 647,247 -0.71(-21.70%)
Dec 03, 2015 3.580 3.580 2.980 3.258 415,625 -0.34(-9.45%)
Dec 02, 2015 3.902 3.983 3.553 3.598 328,095 -0.34(-8.64%)
Dec 01, 2015 3.858 3.983 3.795 3.938 95,723 +0.09(+2.33%)
Nov 30, 2015 3.983 4.117 3.688 3.849 1,004,762 -0.13(-3.37%)
Nov 27, 2015 3.911 4.046 3.902 3.983 37,697 +0.07(+1.83%)
Nov 25, 2015 4.090 3.911 3.911 3.911 114,966 -0.22(-5.41%)
Nov 24, 2015 4.207 4.225 4.037 4.135 72,996 -0.04(-1.07%)
Nov 23, 2015 4.520 4.538 4.126 4.180 219,126 -0.30(-6.60%)
Nov 20, 2015 4.502 4.609 4.430 4.475 212,072 -0.03(-0.60%)
Nov 19, 2015 4.609 4.618 4.457 4.502 73,722 -0.15(-3.27%)
Nov 18, 2015 4.627 4.750 4.565 4.654 43,728 +0.09(+1.96%)
Nov 17, 2015 4.941 5.146 4.520 4.565 445,356 -0.41(-8.27%)
Nov 16, 2015 4.869 5.030 4.869 4.976 65,124 +0.06(+1.27%)
Nov 13, 2015 4.609 4.967 4.520 4.914 112,267 +0.13(+2.81%)
Nov 12, 2015 5.093 5.424 4.699 4.780 63,795 -0.25(-4.98%)
Nov 11, 2015 5.164 5.209 4.944 5.030 98,427 -0.20(-3.77%)
Nov 10, 2015 5.084 5.710 5.084 5.227 94,682 +0.10(+1.88%)
Nov 09, 2015 5.383 5.423 4.539 5.131 132,870 -0.51(-9.09%)
Nov 06, 2015 5.140 5.653 5.070 5.644 79,415 +0.42(+7.99%)
Nov 05, 2015 4.940 5.226 4.574 5.226 161,871 +0.06(+1.18%)
Nov 04, 2015 5.087 5.200 4.957 5.166 76,742 +0.18(+3.66%)
Nov 03, 2015 4.957 5.067 4.792 4.983 89,647 -0.04(-0.87%)
Nov 02, 2015 5.140 5.235 4.896 5.026 88,890 -0.11(-2.20%)
Oct 30, 2015 4.435 5.157 4.392 5.140 195,005 +0.65(+14.53%)
Oct 29, 2015 5.461 5.548 4.413 4.487 2,881,568 -1.50(-25.00%)
Oct 28, 2015 6.044 6.218 5.870 5.983 137,414 -0.07(-1.15%)
Oct 27, 2015 6.183 6.183 5.870 6.053 79,806 -0.30(-4.79%)
Oct 26, 2015 6.609 6.883 6.322 6.357 74,219 -0.32(-4.82%)
Oct 23, 2015 6.687 7.157 6.609 6.679 79,514 -0.10(-1.54%)
Oct 22, 2015 6.774 7.174 6.579 6.783 153,094 -0.10(-1.52%)
Oct 21, 2015 7.557 7.601 6.748 6.887 123,293 -0.70(-9.28%)
Oct 20, 2015 7.261 7.618 7.174 7.592 246,164 +0.42(+5.82%)
Oct 19, 2015 6.957 7.218 6.783 7.174 422,404 +0.26(+3.77%)
Oct 16, 2015 6.218 6.931 6.157 6.914 502,937 +0.77(+12.61%)
Oct 15, 2015 5.948 6.340 5.948 6.140 211,412 +0.11(+1.88%)
Oct 14, 2015 5.870 6.192 5.635 6.027 87,563 +0.17(+2.82%)
Oct 13, 2015 5.600 5.957 5.600 5.861 66,477 +0.05(+0.90%)
Oct 12, 2015 6.340 6.340 5.740 5.809 118,078 -0.47(-7.48%)
Oct 09, 2015 6.270 6.287 6.105 6.279 85,922 +0.12(+1.98%)
Oct 08, 2015 5.940 6.261 5.740 6.157 135,067 +0.43(+7.44%)
Oct 07, 2015 5.540 5.870 5.531 5.731 93,552 +0.17(+2.97%)
Oct 06, 2015 5.287 5.626 5.287 5.566 1,400,557 +0.31(+5.96%)
Oct 05, 2015 4.722 5.392 4.644 5.253 207,088 +0.60(+12.90%)
Oct 02, 2015 4.287 4.722 4.287 4.653 1,100,100 +0.16(+3.48%)
Oct 01, 2015 4.548 4.774 4.261 4.496 241,450 -0.14(-3.00%)
Sep 30, 2015 4.609 4.713 4.435 4.635 217,580 -0.01(-0.19%)
Sep 29, 2015 5.261 5.296 4.522 4.644 344,100 -0.71(-13.31%)
Sep 28, 2015 5.531 5.609 5.305 5.357 82,408 -0.21(-3.75%)
Sep 25, 2015 5.774 5.774 5.348 5.566 168,406 -0.18(-3.18%)
Sep 24, 2015 5.435 5.792 5.435 5.748 258,187 +0.30(+5.42%)
Sep 23, 2015 6.087 6.096 5.435 5.453 301,750 -0.63(-10.30%)
Sep 22, 2015 5.870 6.322 5.783 6.079 261,360 +0.03(+0.58%)
Sep 21, 2015 6.253 6.253 5.957 6.044 115,910 -0.13(-2.11%)
Sep 18, 2015 6.479 6.607 6.087 6.174 104,600 -0.24(-3.79%)
Sep 17, 2015 5.774 6.592 5.731 6.418 241,174 +0.72(+12.67%)
Sep 16, 2015 5.748 5.821 5.644 5.696 82,749 -0.02(-0.30%)
Sep 15, 2015 5.661 5.748 5.555 5.713 86,221 +0.12(+2.18%)
Sep 14, 2015 5.870 5.909 5.483 5.592 237,097 -0.46(-7.62%)
Sep 11, 2015 6.348 6.383 5.974 6.053 96,308 -0.30(-4.66%)
Sep 10, 2015 6.670 6.670 6.166 6.348 188,234 -0.23(-3.57%)
Sep 09, 2015 6.696 6.740 6.522 6.583 60,461 +0.01(+0.13%)
Sep 08, 2015 6.983 7.018 6.531 6.574 75,370 -0.29(-4.18%)
Sep 04, 2015 7.035 6.861 6.861 6.861 62,900 -0.09(-1.25%)
Sep 03, 2015 6.887 7.366 6.827 6.948 75,317 +0.16(+2.30%)
Sep 02, 2015 7.122 7.244 6.531 6.792 92,727 -0.23(-3.22%)
Sep 01, 2015 7.392 7.461 6.974 7.018 115,019 -0.27(-3.70%)
Aug 31, 2015 7.166 7.540 7.087 7.288 182,581 +0.22(+3.07%)
Aug 28, 2015 6.896 7.079 6.853 7.070 191,270 +0.32(+4.77%)
Aug 27, 2015 6.818 7.001 6.696 6.748 576,992 +0.06(+0.91%)
Aug 26, 2015 6.705 7.088 6.505 6.687 616,277 +0.54(+8.77%)
Aug 25, 2015 6.200 6.809 6.087 6.148 299,088 +0.12(+2.02%)
Aug 24, 2015 5.609 6.087 5.331 6.027 307,453 +0.39(+6.94%)
Aug 21, 2015 5.479 5.635 5.400 5.635 176,437 +0.13(+2.37%)
Aug 20, 2015 5.522 5.827 5.340 5.505 385,426 +0.07(+1.28%)
Aug 19, 2015 5.392 5.609 5.294 5.435 303,762 +0.10(+1.96%)
Aug 18, 2015 5.757 5.800 5.233 5.331 306,026 -0.47(-8.10%)
Aug 17, 2015 6.053 6.053 5.783 5.800 129,423 -0.25(-4.17%)
Aug 14, 2015 6.192 6.266 6.018 6.053 130,533 -0.16(-2.52%)
Aug 13, 2015 6.627 6.705 6.087 6.209 146,533 -0.42(-6.30%)
Aug 12, 2015 6.661 6.740 6.566 6.627 133,330 +0.00(+0.00%)
Aug 11, 2015 6.734 6.817 6.486 6.627 216,704 +0.00(+0.00%)
Aug 10, 2015 6.602 6.806 6.511 6.627 363,860 +0.15(+2.30%)
Aug 07, 2015 6.618 6.723 6.386 6.478 52,392 -0.15(-2.25%)
Aug 06, 2015 6.593 6.792 6.453 6.627 113,681 +0.07(+1.01%)
Aug 05, 2015 6.610 6.825 6.212 6.560 278,338 +0.06(+0.89%)
Aug 04, 2015 6.627 6.655 6.295 6.502 437,825 -0.16(-2.36%)
Aug 03, 2015 6.892 7.107 6.320 6.660 455,212 -0.23(-3.37%)
Jul 31, 2015 7.082 7.198 6.767 6.892 222,073 -0.18(-2.58%)
Jul 30, 2015 6.925 7.687 6.925 7.074 592,956 -0.23(-3.17%)
Jul 29, 2015 7.240 7.389 7.057 7.306 139,798 +0.10(+1.38%)
Jul 28, 2015 7.132 7.339 7.038 7.206 71,983 +0.13(+1.87%)
Jul 27, 2015 6.941 7.389 6.792 7.074 145,575 -0.01(-0.12%)
Jul 24, 2015 7.256 7.306 7.041 7.082 78,604 -0.16(-2.17%)
Jul 23, 2015 7.165 7.414 6.817 7.240 152,657 +0.03(+0.46%)
Jul 22, 2015 7.248 7.563 7.038 7.206 199,620 -0.12(-1.58%)
Jul 21, 2015 6.991 7.571 6.917 7.322 172,510 +0.12(+1.61%)
Jul 20, 2015 7.546 7.546 6.834 7.206 301,712 -0.46(-6.05%)
Jul 17, 2015 7.621 7.778 7.049 7.670 815,721 +0.07(+0.87%)
Jul 16, 2015 7.728 7.977 7.471 7.604 99,249 -0.10(-1.29%)
Jul 15, 2015 7.819 8.035 7.538 7.703 183,610 -0.06(-0.75%)
Jul 14, 2015 8.035 8.656 7.753 7.761 192,481 -0.30(-3.70%)
Jul 13, 2015 7.944 8.167 7.703 8.060 99,364 +0.12(+1.46%)
Jul 10, 2015 8.366 8.590 7.621 7.944 263,181 -0.35(-4.20%)
Jul 09, 2015 8.449 8.648 7.877 8.292 264,769 -0.06(-0.69%)
Jul 08, 2015 8.631 8.714 8.101 8.350 154,067 -0.38(-4.36%)
Jul 07, 2015 8.805 8.847 8.366 8.731 185,225 -0.09(-1.03%)
Jul 06, 2015 9.940 9.940 8.648 8.822 247,318 -0.95(-9.75%)
Jul 02, 2015 10.48 9.774 9.774 9.774 545,317 -0.75(-7.09%)
Jul 01, 2015 10.57 10.60 10.49 10.52 85,430 +0.00(+0.00%)
Jun 30, 2015 10.83 10.83 9.874 10.52 548,383 -0.02(-0.24%)
Jun 29, 2015 10.48 10.91 10.47 10.54 77,628 -0.06(-0.55%)
Jun 26, 2015 10.95 11.06 10.45 10.60 357,046 -0.36(-3.32%)
Jun 25, 2015 11.23 11.37 10.87 10.97 112,335 -0.19(-1.71%)
Jun 24, 2015 11.41 11.65 11.10 11.16 193,206 -0.24(-2.11%)
Jun 23, 2015 11.22 11.89 11.09 11.40 205,915 +0.20(+1.78%)
Jun 22, 2015 11.86 11.89 11.10 11.20 167,116 -0.63(-5.32%)
Jun 19, 2015 11.92 12.17 11.81 11.83 96,062 -0.10(-0.83%)
Jun 18, 2015 12.10 12.18 11.85 11.93 90,992 -0.07(-0.62%)
Jun 17, 2015 12.20 12.20 11.98 12.00 115,103 -0.02(-0.14%)
Jun 16, 2015 12.18 12.30 12.01 12.02 80,358 -0.10(-0.82%)
Jun 15, 2015 12.26 12.53 12.09 12.12 170,220 -0.02(-0.14%)
Jun 12, 2015 12.13 12.69 12.05 12.13 1,497,058 +0.19(+1.59%)
Jun 11, 2015 12.32 12.32 11.87 11.94 375,245 -0.31(-2.50%)
Jun 10, 2015 12.23 12.29 12.23 12.25 14,071 +0.04(+0.34%)
Jun 09, 2015 12.17 12.25 12.08 12.21 22,075 +0.11(+0.89%)
Jun 08, 2015 12.32 12.32 12.05 12.10 32,997 -0.21(-1.68%)
Jun 05, 2015 12.22 12.32 12.17 12.31 33,168 +0.07(+0.54%)
Jun 04, 2015 12.04 12.28 12.04 12.24 55,561 +0.26(+2.14%)
Jun 03, 2015 12.17 12.29 11.96 11.99 52,543 -0.04(-0.34%)
Jun 02, 2015 11.97 12.09 11.97 12.03 70,829 +0.16(+1.33%)
Jun 01, 2015 11.82 12.26 11.82 11.87 95,291 +0.28(+2.43%)
May 29, 2015 11.43 11.62 11.36 11.59 34,055 +0.12(+1.08%)
May 28, 2015 11.35 11.47 11.07 11.46 58,912 +0.06(+0.51%)
May 27, 2015 11.33 11.41 11.03 11.41 22,866 +0.22(+2.00%)
May 26, 2015 11.50 11.50 10.84 11.18 55,734 -0.25(-2.17%)
May 22, 2015 11.30 11.43 11.43 11.43 97,425 +0.14(+1.25%)
May 21, 2015 11.49 11.62 11.26 11.29 34,184 -0.14(-1.23%)
May 20, 2015 11.61 11.61 11.18 11.43 119,948 -0.09(-0.79%)
May 19, 2015 11.53 11.61 11.32 11.52 58,118 +0.00(+0.00%)
May 18, 2015 11.93 11.93 11.51 11.52 65,010 -0.40(-3.34%)
May 15, 2015 11.75 11.96 11.53 11.92 69,324 +0.22(+1.84%)
May 14, 2015 11.58 11.86 11.58 11.70 61,747 -0.03(-0.28%)
May 13, 2015 11.72 11.92 11.68 11.74 76,076 +0.01(+0.07%)
May 12, 2015 11.80 11.98 11.60 11.73 51,604 -0.09(-0.77%)
May 11, 2015 11.80 12.09 11.48 11.82 69,694 -0.12(-0.97%)
May 08, 2015 11.85 12.04 11.85 11.94 43,383 +0.22(+1.84%)
May 07, 2015 12.35 12.35 11.60 11.72 42,210 +0.08(+0.71%)
May 06, 2015 11.81 11.85 11.47 11.64 52,131 -0.10(-0.85%)
May 05, 2015 11.63 12.13 11.51 11.74 1,594,635 +0.14(+1.21%)
May 04, 2015 11.71 11.85 11.58 11.60 30,475 -0.05(-0.43%)
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.