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

Devon Energy (NY: DVN )

45.76 +0.20 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2017 32.92 33.19 32.48 33.17 4,795,769 +0.34(+1.04%)
Jan 30, 2017 33.88 33.88 32.43 32.83 5,663,898 -1.14(-3.37%)
Jan 27, 2017 34.08 34.16 33.70 33.98 3,742,684 -0.37(-1.08%)
Jan 26, 2017 34.10 34.84 34.00 34.35 4,142,887 +0.50(+1.49%)
Jan 25, 2017 33.97 34.26 33.61 33.84 6,853,497 -0.09(-0.28%)
Jan 24, 2017 33.57 34.16 33.43 33.94 4,372,973 +0.70(+2.10%)
Jan 23, 2017 33.36 33.58 32.87 33.24 6,843,475 -0.46(-1.36%)
Jan 20, 2017 34.09 34.20 33.52 33.70 4,902,535 +0.12(+0.37%)
Jan 19, 2017 33.87 33.99 33.41 33.58 3,572,867 -0.20(-0.58%)
Jan 18, 2017 33.50 33.82 33.17 33.77 5,013,989 -0.09(-0.26%)
Jan 17, 2017 33.92 34.37 33.76 33.86 4,635,437 +0.05(+0.15%)
Jan 13, 2017 33.81 33.81 33.81 0 -0.04(-0.11%)
Jan 12, 2017 34.73 34.82 33.54 33.84 6,086,225 -0.68(-1.98%)
Jan 11, 2017 33.84 34.57 33.69 34.53 5,487,706 +0.51(+1.50%)
Jan 10, 2017 34.22 34.41 33.84 34.02 6,372,691 +0.09(+0.26%)
Jan 09, 2017 35.02 35.10 33.88 33.93 7,874,175 -1.52(-4.29%)
Jan 06, 2017 35.72 35.88 35.28 35.45 4,384,410 -0.25(-0.69%)
Jan 05, 2017 34.77 36.02 34.73 35.70 10,313,395 +1.10(+3.18%)
Jan 04, 2017 34.19 34.62 33.87 34.60 5,087,701 +0.31(+0.89%)
Jan 03, 2017 34.11 34.64 33.23 34.30 7,999,991 +1.03(+3.09%)
Dec 30, 2016 33.27 33.27 33.27 0 -0.20(-0.61%)
Dec 29, 2016 33.55 33.66 33.24 33.47 2,898,949 -0.21(-0.63%)
Dec 28, 2016 34.25 34.38 33.55 33.68 3,283,238 -0.44(-1.28%)
Dec 27, 2016 34.03 34.26 33.95 34.12 2,460,118 +0.22(+0.64%)
Dec 23, 2016 33.90 33.90 33.90 0 -0.26(-0.77%)
Dec 22, 2016 33.88 34.70 33.79 34.17 6,691,362 +0.24(+0.71%)
Dec 21, 2016 34.30 34.38 33.66 33.92 3,828,467 -0.07(-0.19%)
Dec 20, 2016 34.32 34.66 33.87 33.99 4,627,740 -0.28(-0.81%)
Dec 19, 2016 34.38 34.63 34.05 34.27 5,018,552 -0.25(-0.72%)
Dec 16, 2016 34.88 34.89 34.26 34.51 6,654,547 -0.11(-0.32%)
Dec 15, 2016 34.02 34.77 33.82 34.62 6,841,718 +0.37(+1.08%)
Dec 14, 2016 34.60 35.61 34.11 34.25 7,795,742 -0.85(-2.43%)
Dec 13, 2016 35.51 35.52 34.58 35.10 6,105,814 +0.09(+0.27%)
Dec 12, 2016 36.64 36.88 34.89 35.01 10,450,039 +0.04(+0.10%)
Dec 09, 2016 35.13 35.28 34.74 34.97 5,051,424 +0.24(+0.69%)
Dec 08, 2016 35.00 35.22 34.06 34.73 6,854,853 +0.14(+0.40%)
Dec 07, 2016 34.30 35.02 34.14 34.60 6,785,247 +0.17(+0.51%)
Dec 06, 2016 34.13 34.89 33.31 34.42 7,332,443 -0.31(-0.90%)
Dec 05, 2016 35.24 35.58 34.66 34.73 5,885,233 -0.08(-0.23%)
Dec 02, 2016 34.37 35.49 34.37 34.81 6,122,127 +0.00(+0.00%)
Dec 01, 2016 36.02 36.07 34.60 34.81 9,834,192 -0.35(-0.99%)
Nov 30, 2016 33.99 35.44 33.84 35.16 24,070,950 +4.49(+14.63%)
Nov 29, 2016 30.00 30.86 29.42 30.67 10,544,028 -0.36(-1.15%)
Nov 28, 2016 32.63 32.73 30.96 31.03 7,893,223 -1.15(-3.57%)
Nov 25, 2016 32.41 32.60 31.70 32.18 2,697,166 -0.59(-1.80%)
Nov 23, 2016 32.77 32.77 32.77 0 +0.41(+1.26%)
Nov 22, 2016 32.80 32.95 31.71 32.36 5,987,652 -0.31(-0.94%)
Nov 21, 2016 32.73 32.96 32.31 32.67 6,682,433 +0.79(+2.46%)
Nov 18, 2016 31.54 32.28 31.43 31.88 6,555,972 +0.69(+2.22%)
Nov 17, 2016 32.28 32.51 31.10 31.19 8,303,965 -0.81(-2.52%)
Nov 16, 2016 32.58 32.78 31.91 32.00 7,712,368 -0.74(-2.27%)
Nov 15, 2016 31.64 32.74 31.63 32.74 9,127,087 +1.59(+5.12%)
Nov 14, 2016 30.31 31.19 29.96 31.15 6,636,008 +0.70(+2.29%)
Nov 11, 2016 30.94 31.14 29.90 30.45 7,268,024 -0.94(-2.99%)
Nov 10, 2016 31.66 31.85 30.74 31.39 7,726,710 -0.35(-1.10%)
Nov 09, 2016 30.51 32.10 30.42 31.74 8,516,505 +1.19(+3.91%)
Nov 08, 2016 30.07 30.79 29.99 30.54 5,900,822 +0.12(+0.38%)
Nov 07, 2016 29.85 30.44 29.81 30.43 7,334,679 +1.19(+4.06%)
Nov 04, 2016 29.41 29.79 28.83 29.24 8,230,640 -0.23(-0.79%)
Nov 03, 2016 29.02 29.83 28.97 29.47 10,899,632 +0.70(+2.43%)
Nov 02, 2016 27.16 29.00 27.04 28.77 16,705,040 +1.35(+4.94%)
Nov 01, 2016 27.99 28.20 26.66 27.42 8,893,041 -0.15(-0.53%)
Oct 31, 2016 28.41 28.42 27.51 27.57 9,486,582 -0.94(-3.29%)
Oct 28, 2016 29.42 29.64 28.31 28.51 8,072,045 -0.93(-3.16%)
Oct 27, 2016 29.44 29.99 29.25 29.44 5,915,586 +0.19(+0.65%)
Oct 26, 2016 29.17 29.63 28.67 29.25 9,498,025 -0.34(-1.16%)
Oct 25, 2016 30.14 30.51 29.58 29.59 5,045,376 -0.76(-2.52%)
Oct 24, 2016 30.96 31.04 29.79 30.35 6,067,748 -0.71(-2.27%)
Oct 21, 2016 30.86 31.31 30.75 31.06 4,362,176 -0.18(-0.58%)
Oct 20, 2016 30.75 31.44 30.54 31.24 5,852,595 -0.01(-0.05%)
Oct 19, 2016 30.67 31.65 30.52 31.26 7,773,245 +0.77(+2.53%)
Oct 18, 2016 30.99 31.10 30.24 30.48 7,046,447 +0.09(+0.31%)
Oct 17, 2016 31.24 31.40 30.12 30.39 9,401,459 -0.95(-3.04%)
Oct 14, 2016 32.11 32.37 31.34 31.34 4,477,397 -0.60(-1.87%)
Oct 13, 2016 32.04 32.57 31.48 31.94 6,372,389 -0.48(-1.48%)
Oct 12, 2016 31.96 32.52 31.40 32.42 9,288,494 +0.31(+0.95%)
Oct 11, 2016 32.19 32.26 31.76 32.11 6,109,070 -0.18(-0.56%)
Oct 10, 2016 31.64 32.37 31.47 32.30 6,725,962 +1.15(+3.69%)
Oct 07, 2016 31.83 31.99 30.84 31.15 6,744,968 -0.49(-1.54%)
Oct 06, 2016 32.42 32.62 31.40 31.63 7,493,968 -0.51(-1.58%)
Oct 05, 2016 32.05 32.70 31.79 32.14 8,771,390 +0.65(+2.08%)
Oct 04, 2016 32.21 32.38 31.24 31.49 5,393,016 -0.67(-2.08%)
Oct 03, 2016 31.98 32.26 31.57 32.16 5,838,386 +0.07(+0.20%)
Sep 30, 2016 31.69 32.19 31.20 32.09 8,199,738 +0.78(+2.49%)
Sep 29, 2016 30.38 32.01 30.23 31.31 12,952,517 +1.06(+3.51%)
Sep 28, 2016 28.19 30.45 27.63 30.25 14,571,735 +2.33(+8.34%)
Sep 27, 2016 28.37 28.37 27.54 27.92 12,166,380 -0.92(-3.18%)
Sep 26, 2016 28.96 29.32 28.56 28.84 8,737,963 +0.07(+0.25%)
Sep 23, 2016 30.24 30.54 28.51 28.77 11,064,579 -1.70(-5.59%)
Sep 22, 2016 31.22 31.37 30.38 30.47 6,322,648 -0.21(-0.69%)
Sep 21, 2016 30.00 30.72 29.94 30.68 6,524,030 +1.10(+3.71%)
Sep 20, 2016 29.71 30.34 29.44 29.58 5,343,236 -0.14(-0.46%)
Sep 19, 2016 30.22 30.45 29.68 29.72 5,318,020 -0.10(-0.34%)
Sep 16, 2016 29.10 29.92 29.04 29.82 7,682,713 +0.07(+0.22%)
Sep 15, 2016 29.39 30.01 29.29 29.76 6,163,618 +0.52(+1.79%)
Sep 14, 2016 29.81 30.41 29.04 29.23 8,975,284 -0.70(-2.33%)
Sep 13, 2016 30.84 30.86 29.76 29.93 9,669,125 -1.45(-4.61%)
Sep 12, 2016 31.02 31.73 30.53 31.38 7,452,637 -0.12(-0.39%)
Sep 09, 2016 32.45 32.60 31.39 31.50 8,824,753 -1.39(-4.24%)
Sep 08, 2016 32.55 33.07 32.12 32.90 8,876,071 +0.78(+2.44%)
Sep 07, 2016 32.37 32.62 31.80 32.11 5,660,668 -0.01(-0.02%)
Sep 06, 2016 32.04 32.43 31.67 32.12 7,127,975 -0.04(-0.14%)
Sep 02, 2016 32.10 32.16 32.16 32.16 7,027,605 +0.41(+1.30%)
Sep 01, 2016 31.37 31.91 31.12 31.75 8,295,062 +0.27(+0.85%)
Aug 31, 2016 31.92 32.09 31.05 31.48 9,563,862 -0.81(-2.50%)
Aug 30, 2016 32.70 33.15 31.99 32.29 7,276,452 -0.41(-1.27%)
Aug 29, 2016 32.25 32.74 32.13 32.70 7,668,219 +0.42(+1.31%)
Aug 26, 2016 32.39 32.86 32.04 32.28 6,552,150 +0.04(+0.11%)
Aug 25, 2016 32.34 32.69 31.92 32.24 5,674,380 -0.09(-0.29%)
Aug 24, 2016 32.58 32.97 32.19 32.34 6,565,526 -0.52(-1.59%)
Aug 23, 2016 31.76 33.02 31.76 32.86 7,887,812 +0.82(+2.56%)
Aug 22, 2016 31.71 32.29 31.53 32.04 6,445,252 -0.17(-0.52%)
Aug 19, 2016 32.31 32.50 31.87 32.21 6,139,424 -0.31(-0.96%)
Aug 18, 2016 31.72 32.70 31.72 32.52 9,325,308 +1.05(+3.35%)
Aug 17, 2016 30.86 31.54 30.52 31.47 9,736,935 +0.61(+1.98%)
Aug 16, 2016 31.05 31.07 30.21 30.86 10,408,549 +0.37(+1.22%)
Aug 15, 2016 30.62 31.01 30.41 30.49 5,407,248 +0.21(+0.70%)
Aug 12, 2016 30.20 30.59 30.06 30.28 6,317,317 +0.26(+0.87%)
Aug 11, 2016 29.13 30.27 28.77 30.01 10,194,766 +1.26(+4.40%)
Aug 10, 2016 29.17 29.37 28.63 28.75 6,655,093 -0.24(-0.83%)
Aug 09, 2016 29.43 29.62 28.80 28.99 6,755,206 -0.22(-0.75%)
Aug 08, 2016 29.06 29.86 28.95 29.21 12,635,475 +0.50(+1.75%)
Aug 05, 2016 28.10 28.83 27.65 28.71 9,138,407 +0.65(+2.33%)
Aug 04, 2016 27.46 28.26 27.09 28.05 13,214,618 +0.44(+1.61%)
Aug 03, 2016 26.24 27.70 25.82 27.61 16,207,369 +1.37(+5.20%)
Aug 02, 2016 26.32 26.77 25.44 26.24 12,737,068 +0.15(+0.58%)
Aug 01, 2016 27.42 27.43 25.96 26.09 12,098,787 -1.72(-6.19%)
Jul 29, 2016 26.11 27.87 25.87 27.81 14,087,622 +1.56(+5.95%)
Jul 28, 2016 26.31 26.62 25.91 26.25 8,297,460 +0.00(+0.00%)
Jul 27, 2016 27.48 27.95 26.08 26.25 15,697,168 -0.97(-3.55%)
Jul 26, 2016 26.21 27.42 26.16 27.22 15,904,656 +1.00(+3.82%)
Jul 25, 2016 27.13 27.20 26.16 26.21 8,815,843 -1.21(-4.42%)
Jul 22, 2016 27.32 27.56 27.04 27.43 6,596,311 +0.31(+1.12%)
Jul 21, 2016 27.58 28.27 27.07 27.12 8,062,735 -0.46(-1.66%)
Jul 20, 2016 27.11 27.84 26.72 27.58 8,343,594 +0.15(+0.56%)
Jul 19, 2016 27.85 27.96 27.35 27.43 8,006,608 -0.26(-0.94%)
Jul 18, 2016 27.52 27.89 27.16 27.69 7,468,225 -0.13(-0.47%)
Jul 15, 2016 28.04 28.34 27.55 27.82 7,227,129 -0.07(-0.26%)
Jul 14, 2016 28.94 28.99 27.81 27.89 8,758,891 -0.44(-1.56%)
Jul 13, 2016 29.09 29.24 27.74 28.34 9,074,290 -0.73(-2.52%)
Jul 12, 2016 28.20 29.28 28.06 29.07 12,113,296 +1.70(+6.21%)
Jul 11, 2016 27.68 27.94 27.33 27.37 7,724,006 +0.07(+0.24%)
Jul 08, 2016 27.30 26.74 26.62 27.30 7,844,982 +0.56(+2.09%)
Jul 07, 2016 27.27 27.89 26.41 26.74 10,403,788 -0.12(-0.46%)
Jul 06, 2016 26.03 26.90 25.92 26.87 9,588,217 +0.60(+2.30%)
Jul 05, 2016 26.47 26.69 25.77 26.26 8,820,562 -0.94(-3.47%)
Jul 01, 2016 26.14 27.21 27.21 27.21 9,985,974 +0.87(+3.31%)
Jun 30, 2016 26.55 26.73 26.03 26.34 8,607,885 -0.32(-1.20%)
Jun 29, 2016 26.60 26.99 26.41 26.66 9,343,545 +0.51(+1.95%)
Jun 28, 2016 25.44 26.25 25.35 26.15 11,463,349 +1.63(+6.64%)
Jun 27, 2016 25.55 25.68 23.84 24.52 20,744,698 -1.53(-5.86%)
Jun 24, 2016 26.47 27.43 25.90 26.05 25,819,954 -2.14(-7.60%)
Jun 23, 2016 27.93 28.23 27.65 28.19 8,039,440 +0.62(+2.27%)
Jun 22, 2016 28.00 28.26 27.29 27.57 9,191,617 -0.18(-0.65%)
Jun 21, 2016 27.01 27.91 26.71 27.75 10,456,640 +0.63(+2.33%)
Jun 20, 2016 26.74 27.43 26.69 27.11 13,088,199 +0.97(+3.72%)
Jun 17, 2016 25.63 26.48 25.54 26.14 18,344,998 +0.86(+3.39%)
Jun 16, 2016 25.40 25.72 24.42 25.28 23,716,834 -0.21(-0.83%)
Jun 15, 2016 25.73 26.16 25.19 25.49 9,639,534 -0.33(-1.29%)
Jun 14, 2016 25.87 26.46 25.08 25.83 10,151,779 -0.17(-0.64%)
Jun 13, 2016 25.31 26.54 25.27 26.00 11,023,119 +0.52(+2.05%)
Jun 10, 2016 26.52 26.71 25.28 25.47 11,090,835 -1.69(-6.22%)
Jun 09, 2016 26.79 27.29 26.43 27.16 8,027,418 -0.09(-0.35%)
Jun 08, 2016 28.39 28.63 27.20 27.26 13,121,739 -0.86(-3.04%)
Jun 07, 2016 27.53 28.36 27.43 28.11 13,460,323 +0.87(+3.19%)
Jun 06, 2016 27.02 27.34 26.59 27.24 10,998,294 +1.19(+4.57%)
Jun 03, 2016 26.76 27.16 25.82 26.05 9,637,674 -0.65(-2.42%)
Jun 02, 2016 25.70 26.71 25.67 26.70 9,131,070 +0.48(+1.83%)
Jun 01, 2016 25.65 26.23 25.31 26.22 11,067,721 +0.04(+0.17%)
May 31, 2016 26.25 26.95 26.02 26.18 9,489,857 +0.14(+0.53%)
May 27, 2016 25.79 26.04 26.04 26.04 7,425,124 +0.00(+0.00%)
May 26, 2016 26.70 26.89 26.00 26.04 10,404,050 -0.39(-1.48%)
May 25, 2016 25.39 26.59 25.22 26.43 13,481,148 +1.41(+5.65%)
May 24, 2016 25.23 25.64 24.74 25.02 10,868,834 -0.04(-0.14%)
May 23, 2016 24.64 25.20 24.49 25.05 8,954,138 +0.21(+0.85%)
May 20, 2016 24.86 25.05 24.38 24.84 10,644,211 +0.25(+1.03%)
May 19, 2016 24.33 24.83 23.77 24.59 11,141,519 -0.16(-0.64%)
May 18, 2016 24.99 25.36 24.47 24.75 13,455,907 -0.37(-1.47%)
May 17, 2016 24.58 25.42 24.23 25.12 13,521,929 +0.61(+2.49%)
May 16, 2016 24.28 24.97 24.28 24.51 11,836,345 +0.92(+3.91%)
May 13, 2016 23.13 24.20 23.06 23.59 9,281,244 -0.14(-0.58%)
May 12, 2016 24.44 24.75 23.48 23.72 13,379,491 +0.12(+0.52%)
May 11, 2016 22.66 24.22 22.25 23.60 14,787,389 +0.73(+3.17%)
May 10, 2016 22.05 22.89 21.90 22.88 10,476,583 +1.09(+4.99%)
May 09, 2016 22.48 22.54 21.47 21.79 13,443,977 -0.99(-4.33%)
May 06, 2016 22.28 23.46 22.16 22.77 13,896,502 +0.15(+0.64%)
May 05, 2016 23.57 23.89 22.27 22.63 15,220,748 -0.08(-0.35%)
May 04, 2016 24.62 24.84 21.96 22.71 24,849,496 -1.04(-4.40%)
May 03, 2016 24.51 24.65 23.50 23.75 17,539,228 -1.31(-5.24%)
May 02, 2016 24.97 25.27 24.30 25.07 13,688,087 -0.09(-0.35%)
Apr 29, 2016 26.50 26.80 24.53 25.15 23,896,046 -1.04(-3.96%)
Apr 28, 2016 26.44 27.33 26.04 26.19 16,656,332 -0.58(-2.17%)
Apr 27, 2016 25.31 26.97 25.31 26.77 20,569,400 +1.66(+6.61%)
Apr 26, 2016 24.91 25.38 24.60 25.11 15,126,173 +0.49(+1.97%)
Apr 25, 2016 25.36 25.52 24.34 24.62 15,351,715 -0.91(-3.55%)
Apr 22, 2016 24.86 25.78 24.85 25.53 15,572,270 +0.92(+3.74%)
Apr 21, 2016 25.28 25.57 24.53 24.61 19,446,194 -0.59(-2.36%)
Apr 20, 2016 23.94 25.65 23.65 25.20 17,788,684 +0.82(+3.36%)
Apr 19, 2016 23.86 24.62 23.54 24.38 16,224,531 +1.17(+5.06%)
Apr 18, 2016 21.74 23.42 21.56 23.21 15,000,635 +0.44(+1.91%)
Apr 15, 2016 22.49 22.95 22.07 22.77 15,015,604 +0.04(+0.16%)
Apr 14, 2016 22.62 22.78 22.18 22.74 14,388,874 +0.28(+1.26%)
Apr 13, 2016 22.31 22.69 21.81 22.46 18,290,470 +0.00(+0.00%)
Apr 12, 2016 21.61 22.67 21.24 22.46 22,707,642 +1.39(+6.57%)
Apr 11, 2016 21.04 21.54 20.97 21.07 11,501,913 +0.20(+0.97%)
Apr 08, 2016 20.74 21.30 20.63 20.87 13,632,930 +0.85(+4.24%)
Apr 07, 2016 19.84 20.49 19.69 20.02 14,623,965 +0.03(+0.15%)
Apr 06, 2016 19.50 20.28 19.06 19.99 16,805,624 +0.85(+4.43%)
Apr 05, 2016 18.58 19.47 18.53 19.14 13,835,081 +0.25(+1.31%)
Apr 04, 2016 19.38 19.79 18.81 18.89 12,160,813 -0.41(-2.10%)
Apr 01, 2016 19.14 19.49 18.57 19.30 20,956,500 -0.60(-3.02%)
Mar 31, 2016 18.87 19.94 18.78 19.90 15,741,661 +0.90(+4.73%)
Mar 30, 2016 19.27 19.56 18.61 19.00 14,628,061 +0.08(+0.42%)
Mar 29, 2016 18.34 18.98 17.82 18.92 17,340,638 +0.18(+0.97%)
Mar 28, 2016 19.25 19.30 18.30 18.74 13,372,179 -0.46(-2.38%)
Mar 24, 2016 18.05 19.20 19.20 19.20 17,583,432 +0.51(+2.76%)
Mar 23, 2016 20.01 20.21 18.46 18.68 20,423,764 -1.63(-8.03%)
Mar 22, 2016 20.00 20.77 19.95 20.32 14,845,134 -0.01(-0.04%)
Mar 21, 2016 19.79 20.93 19.63 20.32 18,843,104 +0.35(+1.74%)
Mar 18, 2016 20.26 20.71 19.18 19.98 36,990,412 +0.10(+0.51%)
Mar 17, 2016 19.61 20.36 19.10 19.87 24,074,848 +0.86(+4.50%)
Mar 16, 2016 17.67 19.03 17.56 19.02 21,648,536 +1.54(+8.84%)
Mar 15, 2016 17.62 17.84 16.78 17.47 17,073,452 -0.51(-2.82%)
Mar 14, 2016 17.42 18.10 17.26 17.98 16,896,020 +0.01(+0.04%)
Mar 11, 2016 16.95 18.16 16.91 17.97 26,973,866 +1.84(+11.42%)
Mar 10, 2016 16.27 16.34 15.18 16.13 25,575,922 -0.32(-1.96%)
Mar 09, 2016 15.84 16.82 15.43 16.45 20,064,204 +1.05(+6.80%)
Mar 08, 2016 17.16 17.16 15.38 15.41 22,371,314 -1.95(-11.24%)
Mar 07, 2016 16.72 17.74 16.71 17.36 30,497,078 +0.63(+3.78%)
Mar 04, 2016 16.15 16.37 15.39 16.73 29,626,502 +0.94(+5.95%)
Mar 03, 2016 15.35 16.15 15.21 15.79 24,351,162 +0.34(+2.23%)
Mar 02, 2016 13.68 15.46 13.53 15.44 28,240,732 +1.65(+11.97%)
Mar 01, 2016 14.34 14.35 13.32 13.79 31,632,068 -0.33(-2.34%)
Feb 29, 2016 14.65 14.67 13.98 14.12 24,914,674 -0.44(-3.01%)
Feb 26, 2016 14.62 14.76 14.24 14.56 34,760,800 +0.52(+3.73%)
Feb 25, 2016 13.96 14.32 13.53 14.04 22,885,178 +0.11(+0.77%)
Feb 24, 2016 13.25 13.99 13.07 13.93 24,834,046 +0.36(+2.64%)
Feb 23, 2016 14.41 14.63 13.55 13.57 27,015,384 -1.00(-6.85%)
Feb 22, 2016 13.38 14.71 13.68 14.57 33,903,412 +1.18(+8.85%)
Feb 19, 2016 13.81 13.86 13.07 13.38 47,266,132 -0.75(-5.33%)
Feb 18, 2016 13.78 14.65 13.63 14.14 135,414,608 -0.45(-3.10%)
Feb 17, 2016 14.65 14.95 13.19 14.59 42,684,540 -0.67(-4.37%)
Feb 16, 2016 16.03 16.17 14.53 15.26 19,143,438 -0.31(-1.98%)
Feb 12, 2016 14.80 15.56 15.56 15.56 27,714,730 +0.32(+2.07%)
Feb 11, 2016 15.08 15.50 14.08 15.25 21,186,700 -0.27(-1.76%)
Feb 10, 2016 15.93 16.81 15.30 15.52 13,736,619 -0.74(-4.55%)
Feb 09, 2016 16.31 16.79 15.87 16.26 12,362,799 -0.73(-4.31%)
Feb 08, 2016 17.26 17.35 15.96 16.99 12,967,378 -0.84(-4.71%)
Feb 05, 2016 18.55 18.61 17.47 17.83 13,253,274 -1.23(-6.44%)
Feb 04, 2016 19.21 20.72 18.96 19.06 16,366,578 -0.02(-0.11%)
Feb 03, 2016 18.19 19.09 17.31 19.08 17,172,164 +1.36(+7.69%)
Feb 02, 2016 17.85 18.21 17.55 17.72 10,850,734 -0.98(-5.26%)
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.