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

Tsakos Energy Navigation Ltd (NY: TNP )

29.28 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 30, 2015 9.360 9.645 9.350 9.530 779,783 +0.26(+2.80%)
Jun 29, 2015 9.720 9.790 9.190 9.270 1,468,630 -0.64(-6.46%)
Jun 26, 2015 9.530 10.07 9.450 9.910 927,393 +0.43(+4.54%)
Jun 25, 2015 10.25 10.25 9.460 9.480 1,260,423 -0.77(-7.51%)
Jun 24, 2015 10.40 10.50 10.20 10.25 851,142 -0.07(-0.68%)
Jun 23, 2015 10.05 10.38 10.05 10.32 778,101 +0.32(+3.20%)
Jun 22, 2015 10.03 10.14 9.920 10.00 561,316 +0.05(+0.50%)
Jun 19, 2015 9.910 10.06 9.840 9.950 502,487 +0.05(+0.51%)
Jun 18, 2015 9.770 10.09 9.760 9.900 773,243 +0.20(+2.06%)
Jun 17, 2015 9.770 9.890 9.650 9.700 514,330 -0.04(-0.41%)
Jun 16, 2015 9.670 9.802 9.620 9.740 573,702 +0.04(+0.41%)
Jun 15, 2015 9.860 9.860 9.610 9.700 498,725 -0.21(-2.12%)
Jun 12, 2015 9.760 9.930 9.640 9.910 409,677 +0.11(+1.12%)
Jun 11, 2015 9.790 9.980 9.750 9.800 584,496 +0.06(+0.62%)
Jun 10, 2015 9.760 9.825 9.680 9.740 432,236 +0.03(+0.31%)
Jun 09, 2015 9.730 9.760 9.590 9.710 477,921 +0.02(+0.21%)
Jun 08, 2015 9.740 9.860 9.570 9.690 918,707 -0.05(-0.51%)
Jun 05, 2015 9.540 9.750 9.471 9.740 311,752 +0.16(+1.67%)
Jun 04, 2015 9.690 9.700 9.430 9.580 330,524 -0.16(-1.64%)
Jun 03, 2015 9.830 9.910 9.710 9.740 451,654 -0.08(-0.81%)
Jun 02, 2015 9.660 9.905 9.620 9.820 894,179 +0.18(+1.87%)
Jun 01, 2015 9.620 9.710 9.500 9.640 1,111,108 +0.08(+0.84%)
May 29, 2015 9.650 9.650 9.430 9.560 645,318 -0.10(-1.04%)
May 28, 2015 9.650 9.660 9.590 9.660 428,010 +0.01(+0.10%)
May 27, 2015 9.710 9.880 9.630 9.650 648,563 -0.07(-0.72%)
May 26, 2015 9.910 9.975 9.610 9.720 829,008 -0.18(-1.82%)
May 22, 2015 10.03 9.900 9.900 9.900 1,077,500 +0.05(+0.51%)
May 21, 2015 9.720 9.930 9.620 9.850 1,003,439 +0.21(+2.18%)
May 20, 2015 9.660 9.705 9.438 9.640 665,142 +0.00(+0.00%)
May 19, 2015 9.420 9.800 9.400 9.640 855,117 +0.14(+1.47%)
May 18, 2015 9.660 9.680 9.400 9.500 611,140 +0.00(+0.00%)
May 15, 2015 9.600 9.690 9.440 9.500 813,388 -0.05(-0.52%)
May 14, 2015 9.510 9.770 9.260 9.550 1,057,978 +0.55(+6.11%)
May 13, 2015 9.110 9.200 8.850 9.000 441,374 -0.01(-0.11%)
May 12, 2015 9.150 9.180 8.910 9.010 371,947 -0.13(-1.42%)
May 11, 2015 9.130 9.220 9.000 9.140 478,742 +0.08(+0.88%)
May 08, 2015 8.860 9.130 8.800 9.060 409,869 +0.23(+2.60%)
May 07, 2015 8.980 9.000 8.750 8.830 511,396 -0.20(-2.21%)
May 06, 2015 9.100 9.180 8.970 9.030 423,595 -0.02(-0.22%)
May 05, 2015 9.230 9.300 8.885 9.050 569,417 -0.13(-1.42%)
May 04, 2015 9.130 9.500 9.120 9.180 542,188 +0.06(+0.66%)
May 01, 2015 9.160 9.250 9.060 9.120 291,798 -0.06(-0.65%)
Apr 30, 2015 9.330 9.330 8.940 9.180 684,003 -0.12(-1.29%)
Apr 29, 2015 9.460 9.530 9.260 9.300 419,581 -0.18(-1.90%)
Apr 28, 2015 9.390 9.508 9.320 9.480 533,801 +0.12(+1.28%)
Apr 27, 2015 9.570 9.570 9.320 9.360 599,366 -0.13(-1.37%)
Apr 24, 2015 9.220 9.580 9.205 9.490 746,579 +0.27(+2.93%)
Apr 23, 2015 9.090 9.410 9.070 9.220 665,430 +0.03(+0.33%)
Apr 22, 2015 9.330 9.440 9.170 9.190 748,665 -0.18(-1.92%)
Apr 21, 2015 9.180 9.430 9.180 9.370 1,059,740 +0.19(+2.07%)
Apr 20, 2015 9.070 9.280 9.000 9.180 586,497 +0.13(+1.44%)
Apr 17, 2015 8.930 9.060 8.920 9.050 638,044 +0.06(+0.67%)
Apr 16, 2015 9.150 9.210 8.930 8.990 1,006,995 -0.17(-1.86%)
Apr 15, 2015 8.940 9.278 8.920 9.160 1,537,630 +0.29(+3.27%)
Apr 14, 2015 9.000 9.010 8.800 8.870 646,521 -0.07(-0.78%)
Apr 13, 2015 9.000 9.010 8.895 8.940 740,552 +0.03(+0.34%)
Apr 10, 2015 8.830 9.000 8.780 8.910 432,461 +0.12(+1.37%)
Apr 09, 2015 8.720 8.880 8.700 8.790 390,397 +0.11(+1.27%)
Apr 08, 2015 8.710 8.920 8.560 8.680 571,147 +0.01(+0.12%)
Apr 07, 2015 8.820 8.930 8.630 8.670 787,737 -0.34(-3.77%)
Apr 06, 2015 8.640 9.020 8.410 9.010 972,438 +0.38(+4.40%)
Apr 02, 2015 8.410 8.630 8.630 8.630 592,500 +0.22(+2.62%)
Apr 01, 2015 8.230 8.450 8.190 8.410 621,118 +0.23(+2.81%)
Mar 31, 2015 8.160 8.250 8.020 8.180 459,152 +0.00(+0.00%)
Mar 30, 2015 8.300 8.330 7.970 8.180 604,497 -0.04(-0.49%)
Mar 27, 2015 8.020 8.270 7.960 8.220 536,727 +0.19(+2.37%)
Mar 26, 2015 8.210 8.460 8.030 8.030 728,945 -0.17(-2.07%)
Mar 25, 2015 8.150 8.220 7.960 8.200 567,921 +0.08(+0.99%)
Mar 24, 2015 7.820 8.300 7.800 8.120 1,155,937 +0.33(+4.24%)
Mar 23, 2015 7.840 7.900 7.750 7.790 883,135 -0.01(-0.13%)
Mar 20, 2015 7.870 7.940 7.760 7.800 939,912 -0.03(-0.38%)
Mar 19, 2015 7.790 8.000 7.570 7.830 702,951 +0.23(+3.03%)
Mar 18, 2015 7.600 7.640 7.430 7.600 509,774 +0.06(+0.80%)
Mar 17, 2015 7.450 7.580 7.350 7.540 234,624 +0.15(+2.03%)
Mar 16, 2015 7.260 7.420 7.160 7.390 242,220 +0.11(+1.51%)
Mar 13, 2015 7.350 7.390 7.070 7.280 288,427 -0.09(-1.22%)
Mar 12, 2015 7.320 7.450 7.310 7.370 214,793 +0.08(+1.10%)
Mar 11, 2015 7.000 7.310 7.000 7.290 303,343 +0.29(+4.14%)
Mar 10, 2015 7.000 7.110 6.930 7.000 405,373 -0.06(-0.85%)
Mar 09, 2015 7.120 7.130 7.050 7.060 243,182 -0.05(-0.70%)
Mar 06, 2015 7.130 7.160 7.030 7.110 288,712 -0.03(-0.42%)
Mar 05, 2015 7.340 7.360 7.140 7.140 218,233 -0.18(-2.46%)
Mar 04, 2015 7.310 7.390 7.350 7.320 177,604 -0.03(-0.41%)
Mar 03, 2015 7.510 7.590 7.340 7.350 273,222 -0.12(-1.61%)
Mar 02, 2015 7.460 7.585 7.450 7.470 223,763 -0.03(-0.40%)
Feb 27, 2015 7.600 7.600 7.500 7.500 188,521 -0.06(-0.79%)
Feb 26, 2015 7.590 7.675 7.480 7.560 525,366 -0.02(-0.26%)
Feb 25, 2015 7.490 7.710 7.470 7.580 242,698 +0.07(+0.93%)
Feb 24, 2015 7.570 7.590 7.480 7.510 463,156 -0.04(-0.53%)
Feb 23, 2015 7.400 7.610 7.400 7.550 915,508 +0.16(+2.17%)
Feb 20, 2015 7.580 7.590 7.350 7.390 365,697 -0.04(-0.54%)
Feb 19, 2015 7.470 7.620 7.430 7.430 229,459 -0.07(-0.93%)
Feb 18, 2015 7.450 7.610 7.450 7.500 236,523 +0.04(+0.54%)
Feb 17, 2015 7.270 7.630 7.250 7.460 546,023 +0.24(+3.32%)
Feb 13, 2015 7.220 7.220 7.220 7.220 190,300 +0.08(+1.12%)
Feb 12, 2015 7.010 7.220 7.010 7.140 241,309 +0.13(+1.85%)
Feb 11, 2015 6.900 7.050 6.810 7.010 291,732 +0.10(+1.45%)
Feb 10, 2015 6.920 7.040 6.770 6.910 508,198 -0.06(-0.86%)
Feb 09, 2015 7.110 7.180 6.960 6.970 293,853 -0.12(-1.69%)
Feb 06, 2015 7.170 7.225 7.040 7.090 483,938 -0.07(-0.98%)
Feb 05, 2015 7.190 7.280 7.160 7.160 334,606 +0.01(+0.14%)
Feb 04, 2015 7.070 7.250 7.030 7.150 429,150 +0.08(+1.13%)
Feb 03, 2015 7.080 7.285 7.040 7.070 366,033 +0.06(+0.86%)
Feb 02, 2015 6.970 7.070 6.880 7.010 656,873 +0.11(+1.59%)
Jan 30, 2015 7.130 7.130 6.820 6.900 741,433 -0.29(-4.03%)
Jan 29, 2015 7.200 7.200 6.780 7.190 844,430 +0.09(+1.27%)
Jan 28, 2015 7.500 7.500 7.080 7.100 529,377 -0.45(-5.96%)
Jan 27, 2015 7.780 7.890 7.540 7.550 331,039 -0.30(-3.82%)
Jan 26, 2015 7.770 7.900 7.760 7.850 594,499 +0.08(+1.03%)
Jan 23, 2015 7.540 7.840 7.500 7.770 741,496 +0.28(+3.74%)
Jan 22, 2015 7.200 7.550 7.120 7.490 861,968 +0.28(+3.88%)
Jan 21, 2015 7.450 7.530 7.160 7.210 726,536 -0.23(-3.09%)
Jan 20, 2015 7.740 7.840 7.380 7.440 518,509 -0.29(-3.75%)
Jan 16, 2015 7.610 7.797 7.535 7.730 415,995 +0.03(+0.39%)
Jan 15, 2015 8.000 8.000 7.590 7.700 581,689 -0.28(-3.51%)
Jan 14, 2015 8.050 8.200 7.710 7.980 1,155,161 -0.14(-1.72%)
Jan 13, 2015 8.200 8.470 8.050 8.120 1,401,091 +0.08(+1.00%)
Jan 12, 2015 7.760 8.170 7.638 8.040 1,736,356 +0.29(+3.74%)
Jan 09, 2015 7.950 8.116 7.681 7.750 589,415 -0.11(-1.40%)
Jan 08, 2015 7.500 7.950 7.480 7.860 951,742 +0.48(+6.50%)
Jan 07, 2015 7.390 7.480 7.213 7.380 552,401 +0.13(+1.79%)
Jan 06, 2015 6.780 7.320 6.730 7.250 1,479,936 +0.70(+10.69%)
Jan 05, 2015 6.890 6.890 6.510 6.550 314,715 -0.41(-5.89%)
Jan 02, 2015 7.060 7.100 6.890 6.960 314,293 -0.02(-0.29%)
Dec 31, 2014 6.960 6.980 6.980 6.980 211,800 +0.02(+0.29%)
Dec 30, 2014 6.930 7.005 6.930 6.960 177,430 +0.00(+0.00%)
Dec 29, 2014 7.010 7.030 6.845 6.960 173,327 -0.03(-0.43%)
Dec 26, 2014 7.030 7.030 6.940 6.990 170,515 +0.00(+0.00%)
Dec 24, 2014 6.940 6.990 6.990 6.990 68,800 +0.01(+0.14%)
Dec 23, 2014 7.060 7.060 6.900 6.980 366,713 -0.04(-0.57%)
Dec 22, 2014 6.940 7.050 6.710 7.020 422,377 +0.04(+0.57%)
Dec 19, 2014 7.220 7.250 6.970 6.980 703,348 -0.26(-3.59%)
Dec 18, 2014 7.220 7.400 7.150 7.240 843,722 +0.14(+1.97%)
Dec 17, 2014 6.870 7.120 6.830 7.100 727,329 +0.26(+3.80%)
Dec 16, 2014 6.790 7.180 6.790 6.840 675,379 -0.02(-0.29%)
Dec 15, 2014 6.960 7.160 6.790 6.860 440,611 +0.01(+0.15%)
Dec 12, 2014 6.640 7.050 6.590 6.850 573,219 +0.23(+3.47%)
Dec 11, 2014 6.710 6.890 6.600 6.620 635,344 -0.09(-1.34%)
Dec 10, 2014 6.770 6.950 6.710 6.710 656,890 -0.12(-1.76%)
Dec 09, 2014 6.610 6.860 6.500 6.830 346,878 +0.12(+1.79%)
Dec 08, 2014 7.120 7.131 6.690 6.710 754,521 -0.48(-6.68%)
Dec 05, 2014 7.280 7.350 7.100 7.190 313,636 -0.06(-0.83%)
Dec 04, 2014 7.140 7.320 7.090 7.250 296,880 +0.07(+0.97%)
Dec 03, 2014 7.020 7.330 6.990 7.180 284,384 +0.12(+1.70%)
Dec 02, 2014 7.060 7.250 7.000 7.060 407,154 -0.04(-0.56%)
Dec 01, 2014 7.110 7.170 6.950 7.100 467,894 -0.05(-0.70%)
Nov 28, 2014 7.030 7.210 6.752 7.150 422,270 +0.05(+0.70%)
Nov 26, 2014 7.280 7.100 7.100 7.100 247,700 -0.20(-2.74%)
Nov 25, 2014 7.340 7.440 7.286 7.300 385,141 -0.02(-0.27%)
Nov 24, 2014 7.270 7.390 7.120 7.320 545,381 +0.04(+0.55%)
Nov 21, 2014 7.120 7.310 6.980 7.280 662,011 +0.20(+2.82%)
Nov 20, 2014 6.460 7.140 6.460 7.080 1,423,745 +0.60(+9.26%)
Nov 19, 2014 6.610 6.680 6.450 6.480 579,704 -0.25(-3.71%)
Nov 18, 2014 6.770 6.900 6.619 6.730 466,243 -0.04(-0.59%)
Nov 17, 2014 6.830 6.960 6.730 6.770 315,300 -0.11(-1.60%)
Nov 14, 2014 6.740 7.170 6.670 6.880 529,175 +0.27(+4.08%)
Nov 13, 2014 6.840 6.920 6.550 6.610 333,892 -0.30(-4.34%)
Nov 12, 2014 6.760 6.940 6.640 6.910 403,919 +0.13(+1.92%)
Nov 11, 2014 6.840 6.950 6.745 6.780 291,671 -0.04(-0.59%)
Nov 10, 2014 6.890 6.990 6.725 6.820 230,972 -0.08(-1.16%)
Nov 07, 2014 6.680 6.930 6.640 6.900 345,075 +0.26(+3.92%)
Nov 06, 2014 6.690 6.860 6.570 6.640 277,508 -0.03(-0.45%)
Nov 05, 2014 6.690 6.860 6.600 6.670 271,957 -0.03(-0.45%)
Nov 04, 2014 6.870 6.980 6.650 6.700 307,065 -0.19(-2.76%)
Nov 03, 2014 6.760 6.980 6.730 6.890 251,968 +0.12(+1.77%)
Oct 31, 2014 6.640 6.850 6.560 6.770 319,191 +0.16(+2.42%)
Oct 30, 2014 6.720 6.830 6.610 6.610 254,139 -0.17(-2.51%)
Oct 29, 2014 6.580 6.810 6.580 6.780 409,275 +0.24(+3.67%)
Oct 28, 2014 6.220 6.540 6.190 6.540 559,035 +0.34(+5.48%)
Oct 27, 2014 6.430 6.520 6.520 6.200 375,217 -0.32(-4.91%)
Oct 24, 2014 6.360 6.520 6.186 6.520 615,350 +0.20(+3.16%)
Oct 23, 2014 6.440 6.470 6.180 6.320 425,412 -0.02(-0.32%)
Oct 22, 2014 6.390 6.560 6.310 6.340 610,514 +0.00(+0.00%)
Oct 21, 2014 6.170 6.380 6.130 6.340 428,112 +0.25(+4.11%)
Oct 20, 2014 6.040 6.100 6.030 6.090 588,015 +0.06(+1.00%)
Oct 17, 2014 5.980 6.130 5.900 6.030 729,650 +0.17(+2.90%)
Oct 16, 2014 5.010 6.010 5.010 5.860 989,412 +0.71(+13.79%)
Oct 15, 2014 4.890 5.230 4.750 5.150 966,273 +0.16(+3.21%)
Oct 14, 2014 5.050 5.218 5.010 4.990 976,717 -0.06(-1.19%)
Oct 13, 2014 5.340 5.440 5.020 5.050 565,556 -0.27(-5.08%)
Oct 10, 2014 5.600 5.600 5.220 5.320 1,014,812 -0.30(-5.34%)
Oct 09, 2014 5.940 5.990 5.600 5.620 704,159 -0.38(-6.33%)
Oct 08, 2014 6.200 6.200 5.760 6.000 1,507,534 -0.16(-2.60%)
Oct 07, 2014 6.220 6.315 6.150 6.160 336,847 -0.06(-0.96%)
Oct 06, 2014 6.310 6.350 6.140 6.220 332,204 -0.03(-0.48%)
Oct 03, 2014 6.270 6.290 6.200 6.250 232,164 -0.02(-0.32%)
Oct 02, 2014 6.350 6.370 5.920 6.270 756,308 -0.08(-1.26%)
Oct 01, 2014 6.390 6.470 6.315 6.350 492,797 -0.03(-0.47%)
Sep 30, 2014 6.470 6.530 6.300 6.380 438,493 -0.10(-1.54%)
Sep 29, 2014 6.450 6.520 6.400 6.480 516,868 +0.00(+0.00%)
Sep 26, 2014 6.450 6.500 6.340 6.480 414,506 +0.03(+0.47%)
Sep 25, 2014 6.380 6.530 6.305 6.450 582,246 +0.06(+0.94%)
Sep 24, 2014 6.520 6.530 6.330 6.390 345,528 -0.12(-1.84%)
Sep 23, 2014 6.570 6.650 6.410 6.510 502,370 -0.11(-1.66%)
Sep 22, 2014 6.930 6.930 6.560 6.620 686,759 -0.28(-4.06%)
Sep 19, 2014 7.000 7.050 6.830 6.900 559,693 -0.10(-1.43%)
Sep 18, 2014 7.250 7.250 6.940 7.000 406,517 -0.20(-2.78%)
Sep 17, 2014 7.300 7.300 7.190 7.200 1,026,825 -0.09(-1.23%)
Sep 16, 2014 7.280 7.350 7.240 7.290 1,631,928 +0.09(+1.25%)
Sep 15, 2014 7.230 7.250 7.130 7.200 823,195 -0.03(-0.41%)
Sep 12, 2014 7.440 7.460 7.180 7.230 229,692 -0.25(-3.34%)
Sep 11, 2014 7.530 7.640 7.440 7.480 1,067,789 -0.13(-1.71%)
Sep 10, 2014 7.610 7.650 7.460 7.610 292,789 -0.01(-0.13%)
Sep 09, 2014 7.580 7.690 7.530 7.620 420,470 +0.04(+0.53%)
Sep 08, 2014 7.460 7.625 7.420 7.580 303,107 +0.08(+1.07%)
Sep 05, 2014 7.330 7.520 7.250 7.500 227,449 +0.18(+2.46%)
Sep 04, 2014 7.460 7.490 7.270 7.320 231,111 -0.16(-2.14%)
Sep 03, 2014 7.700 7.715 7.460 7.480 249,974 -0.19(-2.48%)
Sep 02, 2014 7.700 7.770 7.662 7.670 298,792 -0.03(-0.39%)
Aug 29, 2014 7.640 7.700 7.700 7.700 304,600 +0.06(+0.79%)
Aug 28, 2014 7.660 7.720 7.530 7.640 254,861 -0.02(-0.26%)
Aug 27, 2014 7.730 7.740 7.610 7.660 262,343 -0.03(-0.39%)
Aug 26, 2014 7.650 7.730 7.600 7.690 494,583 +0.10(+1.32%)
Aug 25, 2014 7.680 7.770 7.560 7.590 869,885 +0.05(+0.66%)
Aug 22, 2014 7.530 7.640 7.500 7.540 271,541 +0.01(+0.13%)
Aug 21, 2014 7.540 7.630 7.500 7.530 527,840 +0.04(+0.53%)
Aug 20, 2014 7.360 7.640 7.340 7.490 1,597,512 +0.36(+5.05%)
Aug 19, 2014 7.120 7.330 7.080 7.130 400,947 +0.00(+0.00%)
Aug 18, 2014 6.980 7.150 6.980 7.130 353,456 +0.21(+3.03%)
Aug 15, 2014 6.820 6.930 6.660 6.920 224,534 +0.12(+1.76%)
Aug 14, 2014 6.650 6.980 6.590 6.800 642,074 +0.18(+2.72%)
Aug 13, 2014 6.530 6.730 6.500 6.620 696,438 +0.10(+1.53%)
Aug 12, 2014 6.450 6.605 6.420 6.520 655,114 +0.01(+0.15%)
Aug 11, 2014 6.550 6.670 6.500 6.510 481,794 -0.04(-0.61%)
Aug 08, 2014 6.250 6.560 6.190 6.550 610,628 +0.32(+5.14%)
Aug 07, 2014 6.420 6.430 6.210 6.230 520,301 -0.21(-3.26%)
Aug 06, 2014 6.360 6.510 6.280 6.440 552,211 +0.02(+0.31%)
Aug 05, 2014 6.650 6.770 6.380 6.420 734,606 -0.20(-3.02%)
Aug 04, 2014 6.720 6.720 6.100 6.620 2,822,512 -0.28(-4.06%)
Aug 01, 2014 7.060 7.100 6.820 6.900 1,350,506 -0.18(-2.54%)
Jul 31, 2014 7.050 7.130 6.930 7.080 1,117,152 -0.07(-0.98%)
Jul 30, 2014 7.260 7.260 7.120 7.150 563,480 -0.04(-0.56%)
Jul 29, 2014 7.180 7.227 7.110 7.190 393,746 +0.00(+0.00%)
Jul 28, 2014 7.230 7.230 7.060 7.190 869,538 -0.06(-0.83%)
Jul 25, 2014 7.360 7.380 7.240 7.250 310,571 -0.13(-1.76%)
Jul 24, 2014 7.040 7.420 7.019 7.380 1,723,528 +0.34(+4.83%)
Jul 23, 2014 6.920 7.060 6.825 7.040 992,101 +0.11(+1.59%)
Jul 22, 2014 6.800 6.930 6.750 6.930 373,826 +0.17(+2.51%)
Jul 21, 2014 6.830 6.900 6.580 6.760 541,966 -0.10(-1.46%)
Jul 18, 2014 6.840 6.910 6.810 6.860 200,069 +0.05(+0.73%)
Jul 17, 2014 6.920 6.930 6.760 6.810 473,530 -0.19(-2.71%)
Jul 16, 2014 7.130 7.160 6.860 7.000 621,188 -0.15(-2.10%)
Jul 15, 2014 7.200 7.230 7.070 7.150 290,079 -0.03(-0.42%)
Jul 14, 2014 6.970 7.180 6.940 7.180 354,339 +0.32(+4.66%)
Jul 11, 2014 6.890 6.950 6.830 6.860 198,091 -0.06(-0.87%)
Jul 10, 2014 6.830 6.940 6.700 6.920 462,511 +0.02(+0.29%)
Jul 09, 2014 6.920 7.100 6.880 6.900 505,803 +0.27(+4.07%)
Jul 08, 2014 6.770 6.770 6.561 6.630 392,752 -0.12(-1.78%)
Jul 07, 2014 6.880 6.940 6.660 6.750 396,747 -0.19(-2.74%)
Jul 03, 2014 6.980 6.940 6.940 6.940 191,200 -0.02(-0.29%)
Jul 02, 2014 6.990 7.040 6.940 6.960 328,375 -0.02(-0.29%)
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.