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

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 19.55 20.03 19.16 19.94 13,764,226 +0.09(+0.45%)
Nov 29, 2018 19.89 20.17 19.63 19.85 10,879,058 +0.03(+0.15%)
Nov 28, 2018 19.59 19.82 19.08 19.82 8,336,349 +0.19(+0.98%)
Nov 27, 2018 19.98 20.18 19.53 19.63 8,254,277 -0.38(-1.92%)
Nov 26, 2018 20.13 20.38 19.76 20.01 10,154,953 +0.16(+0.82%)
Nov 23, 2018 20.19 20.49 19.77 19.85 7,518,210 -1.20(-5.68%)
Nov 21, 2018 21.04 21.04 21.04 0 +0.80(+3.97%)
Nov 20, 2018 21.27 21.38 19.96 20.24 15,773,768 -1.61(-7.36%)
Nov 19, 2018 21.69 22.17 21.50 21.85 10,535,282 +0.04(+0.20%)
Nov 16, 2018 22.58 22.82 21.35 21.80 24,318,950 -0.78(-3.46%)
Nov 15, 2018 22.42 22.73 22.06 22.59 13,718,240 +0.06(+0.26%)
Nov 14, 2018 23.40 23.57 22.33 22.53 10,527,213 -0.27(-1.16%)
Nov 13, 2018 23.14 23.74 22.74 22.79 10,813,613 -0.48(-2.06%)
Nov 12, 2018 24.70 24.70 23.24 23.27 9,106,571 -1.08(-4.42%)
Nov 09, 2018 23.65 24.52 23.39 24.35 10,706,292 +0.21(+0.89%)
Nov 08, 2018 24.82 25.26 24.00 24.14 9,092,084 -0.84(-3.37%)
Nov 07, 2018 24.67 25.56 24.26 24.98 15,447,140 +0.69(+2.82%)
Nov 06, 2018 24.53 24.78 23.94 24.29 10,717,803 -0.13(-0.51%)
Nov 05, 2018 24.22 24.55 24.11 24.42 8,159,918 +0.60(+2.54%)
Nov 02, 2018 24.33 24.70 23.74 23.81 8,547,599 -0.43(-1.77%)
Nov 01, 2018 23.99 24.87 23.88 24.24 13,317,745 +0.34(+1.42%)
Oct 31, 2018 24.17 24.53 23.86 23.90 10,890,720 +0.06(+0.25%)
Oct 30, 2018 22.69 23.89 22.62 23.84 10,193,259 +0.99(+4.33%)
Oct 29, 2018 24.04 24.09 22.39 22.85 9,604,030 -1.03(-4.32%)
Oct 26, 2018 23.74 24.28 23.37 23.88 9,985,869 -0.35(-1.43%)
Oct 25, 2018 24.03 24.56 23.83 24.23 8,708,737 +0.53(+2.24%)
Oct 24, 2018 25.24 25.29 23.66 23.70 10,057,391 -1.18(-4.74%)
Oct 23, 2018 25.07 25.21 24.53 24.88 9,742,116 -0.84(-3.27%)
Oct 22, 2018 25.71 25.88 25.33 25.72 6,709,978 -0.05(-0.20%)
Oct 19, 2018 25.99 26.36 25.74 25.77 6,092,413 -0.12(-0.46%)
Oct 18, 2018 26.06 26.38 25.57 25.89 10,546,941 -0.66(-2.50%)
Oct 17, 2018 27.11 27.28 26.26 26.55 11,290,163 -0.80(-2.91%)
Oct 16, 2018 27.26 27.83 27.05 27.35 10,161,641 +0.72(+2.69%)
Oct 15, 2018 27.23 27.40 26.59 26.64 8,579,705 -0.38(-1.42%)
Oct 12, 2018 27.18 27.28 26.42 27.02 10,398,411 +0.44(+1.64%)
Oct 11, 2018 27.27 27.59 26.46 26.58 13,052,875 -0.93(-3.38%)
Oct 10, 2018 29.06 29.14 27.48 27.51 11,239,607 -1.63(-5.59%)
Oct 09, 2018 28.63 29.52 28.38 29.14 10,060,905 +0.54(+1.88%)
Oct 08, 2018 29.28 29.40 28.51 28.61 11,083,160 -0.93(-3.15%)
Oct 05, 2018 29.64 30.05 29.24 29.53 6,894,449 -0.07(-0.25%)
Oct 04, 2018 29.79 30.15 29.39 29.61 5,769,123 -0.38(-1.25%)
Oct 03, 2018 29.42 30.08 29.11 29.98 8,248,889 +0.58(+1.98%)
Oct 02, 2018 29.91 29.91 29.30 29.40 9,176,243 -0.25(-0.85%)
Oct 01, 2018 29.52 29.85 29.30 29.65 8,002,030 +0.19(+0.65%)
Sep 28, 2018 29.04 29.70 29.00 29.46 9,814,508 +0.41(+1.42%)
Sep 27, 2018 29.64 29.64 29.01 29.05 7,704,819 -0.22(-0.76%)
Sep 26, 2018 30.17 30.26 29.22 29.27 11,163,374 -1.28(-4.18%)
Sep 25, 2018 30.88 30.94 30.51 30.54 8,475,680 -0.10(-0.34%)
Sep 24, 2018 30.38 30.83 30.30 30.65 8,631,946 +0.74(+2.47%)
Sep 21, 2018 29.59 30.18 29.52 29.91 13,319,825 +0.32(+1.10%)
Sep 20, 2018 29.67 29.75 29.42 29.59 6,992,515 +0.18(+0.60%)
Sep 19, 2018 29.03 29.57 28.88 29.41 7,871,420 +0.40(+1.37%)
Sep 18, 2018 28.95 29.25 28.79 29.01 9,381,972 +0.38(+1.34%)
Sep 17, 2018 29.42 29.64 28.54 28.63 14,372,595 -0.63(-2.17%)
Sep 14, 2018 30.14 30.30 29.19 29.26 15,443,269 -0.89(-2.96%)
Sep 13, 2018 30.67 30.86 30.01 30.15 10,221,129 -0.73(-2.36%)
Sep 12, 2018 30.96 31.12 30.56 30.88 11,621,294 +0.34(+1.11%)
Sep 11, 2018 29.68 30.63 29.65 30.55 10,331,200 +0.72(+2.42%)
Sep 10, 2018 30.03 30.24 29.56 29.82 7,731,966 +0.03(+0.10%)
Sep 07, 2018 29.61 29.86 29.19 29.79 10,417,466 -0.12(-0.39%)
Sep 06, 2018 30.52 30.52 29.82 29.91 12,490,212 -0.80(-2.59%)
Sep 05, 2018 30.97 30.97 30.34 30.71 9,627,156 -0.47(-1.51%)
Sep 04, 2018 31.70 31.86 31.01 31.18 6,754,879 -0.43(-1.35%)
Aug 31, 2018 31.61 31.61 31.61 0 -0.15(-0.46%)
Aug 30, 2018 31.72 32.10 31.55 31.75 5,714,929 +0.13(+0.40%)
Aug 29, 2018 31.58 31.93 31.43 31.63 6,181,721 +0.33(+1.06%)
Aug 28, 2018 31.44 31.85 31.09 31.30 6,467,914 -0.27(-0.86%)
Aug 27, 2018 31.41 31.65 31.24 31.57 5,260,715 +0.16(+0.52%)
Aug 24, 2018 31.66 31.89 31.30 31.41 4,815,845 +0.10(+0.33%)
Aug 23, 2018 31.25 31.38 31.05 31.30 5,766,029 -0.14(-0.44%)
Aug 22, 2018 31.19 31.66 31.15 31.44 7,189,157 +0.63(+2.06%)
Aug 21, 2018 30.55 31.06 30.52 30.81 6,618,066 +0.60(+1.97%)
Aug 20, 2018 29.84 30.43 29.74 30.21 5,669,852 +0.32(+1.08%)
Aug 17, 2018 30.11 30.21 29.75 29.89 6,152,546 -0.06(-0.20%)
Aug 16, 2018 29.91 30.30 29.61 29.95 7,295,952 +0.15(+0.49%)
Aug 15, 2018 30.97 30.97 29.50 29.80 11,322,732 -1.42(-4.55%)
Aug 14, 2018 31.40 31.48 31.08 31.22 6,611,570 +0.25(+0.81%)
Aug 13, 2018 31.30 31.68 30.94 30.97 7,961,674 -0.57(-1.80%)
Aug 10, 2018 30.84 31.59 30.65 31.54 7,938,164 +0.57(+1.83%)
Aug 09, 2018 31.53 31.63 30.95 30.97 7,817,867 -0.44(-1.41%)
Aug 08, 2018 31.75 31.86 30.89 31.41 9,527,229 -0.57(-1.80%)
Aug 07, 2018 32.57 32.64 31.94 31.99 7,900,234 -0.15(-0.46%)
Aug 06, 2018 32.22 32.63 31.98 32.14 9,195,095 +0.44(+1.39%)
Aug 03, 2018 32.32 32.44 31.48 31.69 8,910,434 -0.66(-2.03%)
Aug 02, 2018 31.73 32.66 31.69 32.35 8,833,135 +0.35(+1.08%)
Aug 01, 2018 31.29 32.38 30.37 32.00 22,552,304 -1.13(-3.42%)
Jul 31, 2018 33.13 33.34 32.67 33.14 7,590,088 -0.04(-0.11%)
Jul 30, 2018 33.27 33.45 33.03 33.17 7,594,249 +0.38(+1.14%)
Jul 27, 2018 33.09 33.52 32.72 32.80 5,903,570 -0.44(-1.33%)
Jul 26, 2018 33.45 33.58 33.01 33.24 6,734,756 -0.09(-0.27%)
Jul 25, 2018 32.83 33.41 32.74 33.33 6,157,993 +0.52(+1.59%)
Jul 24, 2018 32.72 33.36 32.58 32.81 5,798,769 +0.26(+0.79%)
Jul 23, 2018 32.72 32.94 32.49 32.55 5,193,784 +0.05(+0.16%)
Jul 20, 2018 32.70 32.70 32.17 32.50 6,912,155 +0.00(+0.00%)
Jul 19, 2018 32.15 32.78 32.00 32.50 6,921,030 +0.29(+0.89%)
Jul 18, 2018 32.08 32.28 31.50 32.21 11,072,893 -0.24(-0.75%)
Jul 17, 2018 32.33 32.81 32.11 32.45 6,552,328 -0.10(-0.29%)
Jul 16, 2018 32.35 32.81 31.79 32.55 7,567,447 -0.38(-1.14%)
Jul 13, 2018 32.44 33.37 32.34 32.92 8,895,839 +0.58(+1.80%)
Jul 12, 2018 32.86 32.86 32.12 32.34 6,736,518 -0.14(-0.43%)
Jul 11, 2018 32.33 32.48 6,945,382 -1.10(-3.27%)
Jul 10, 2018 33.87 34.27 33.46 33.58 10,428,912 +0.23(+0.68%)
Jul 09, 2018 33.04 33.36 32.91 33.35 6,408,290 +0.58(+1.77%)
Jul 06, 2018 32.14 33.02 32.00 32.77 5,800,220 +0.38(+1.18%)
Jul 05, 2018 32.60 32.68 32.16 32.39 7,411,271 -0.01(-0.02%)
Jul 03, 2018 32.39 32.39 32.39 0 +0.35(+1.08%)
Jul 02, 2018 31.96 32.28 31.63 32.05 5,922,695 -0.32(-0.98%)
Jun 29, 2018 33.05 32.17 32.36 8,410,089 +0.28(+0.87%)
Jun 28, 2018 32.10 32.39 31.60 32.08 8,489,727 +0.08(+0.25%)
Jun 27, 2018 31.76 32.79 31.76 32.00 10,964,289 +0.65(+2.07%)
Jun 26, 2018 31.04 31.52 30.64 31.36 6,865,059 +0.52(+1.67%)
Jun 25, 2018 31.37 31.82 30.64 30.84 7,738,872 -1.02(-3.21%)
Jun 22, 2018 31.37 32.28 31.37 31.86 11,008,477 +1.57(+5.18%)
Jun 21, 2018 31.13 31.13 30.16 30.30 8,287,258 -1.07(-3.43%)
Jun 20, 2018 31.08 31.53 30.69 31.37 9,875,910 +0.74(+2.40%)
Jun 19, 2018 29.71 30.94 29.63 30.63 8,084,393 +0.38(+1.24%)
Jun 18, 2018 29.68 30.79 29.63 30.26 8,029,870 +0.63(+2.11%)
Jun 15, 2018 30.71 29.48 29.63 12,608,726 -1.07(-3.50%)
Jun 14, 2018 31.48 31.74 30.64 30.71 7,491,969 -0.59(-1.88%)
Jun 13, 2018 30.61 31.59 30.55 31.30 8,495,348 +0.49(+1.57%)
Jun 12, 2018 30.96 31.52 30.76 30.81 9,582,420 -0.25(-0.80%)
Jun 11, 2018 31.02 31.33 30.76 31.06 9,404,026 +0.08(+0.26%)
Jun 08, 2018 30.67 31.04 30.48 30.98 7,310,417 +0.15(+0.50%)
Jun 07, 2018 30.60 31.25 30.60 30.83 8,172,243 +0.32(+1.06%)
Jun 06, 2018 30.39 30.50 16,239,737 +1.61(+5.57%)
Jun 05, 2018 29.13 29.36 28.27 28.89 14,966,259 -0.57(-1.92%)
Jun 04, 2018 30.79 31.01 29.36 29.46 10,300,216 -0.96(-3.16%)
Jun 01, 2018 30.58 30.84 30.11 30.42 6,759,197 -0.12(-0.41%)
May 31, 2018 30.55 31.09 30.37 30.55 7,300,555 -0.26(-0.86%)
May 30, 2018 30.26 31.08 30.26 30.81 8,396,466 +0.76(+2.54%)
May 29, 2018 29.37 30.08 29.22 30.05 7,206,227 +0.23(+0.76%)
May 25, 2018 29.82 29.82 29.82 0 -0.82(-2.66%)
May 24, 2018 30.30 30.75 29.95 30.64 8,228,084 -0.37(-1.19%)
May 23, 2018 30.59 31.03 30.15 31.00 8,663,816 +0.29(+0.93%)
May 22, 2018 31.26 31.52 30.54 30.72 8,589,188 -0.39(-1.25%)
May 21, 2018 31.19 31.33 30.73 31.11 6,071,639 +0.27(+0.88%)
May 18, 2018 30.99 31.15 30.67 30.83 5,759,955 -0.29(-0.94%)
May 17, 2018 30.67 31.38 30.62 31.13 9,014,421 +0.71(+2.32%)
May 16, 2018 30.15 30.56 30.03 30.42 6,453,902 +0.09(+0.29%)
May 15, 2018 30.41 30.60 30.03 30.33 10,052,164 -0.03(-0.10%)
May 14, 2018 30.30 30.54 30.02 30.36 8,612,311 +0.27(+0.90%)
May 11, 2018 30.08 30.42 29.90 30.09 14,165,753 +0.04(+0.15%)
May 10, 2018 29.80 30.07 29.42 30.05 11,118,427 +0.49(+1.67%)
May 09, 2018 29.11 30.11 29.09 29.55 18,369,468 +0.88(+3.08%)
May 08, 2018 27.84 28.89 26.86 28.67 16,585,413 +0.83(+2.98%)
May 07, 2018 28.25 28.96 27.81 27.84 14,346,260 +0.01(+0.05%)
May 04, 2018 27.38 27.98 27.16 27.83 8,800,080 +0.49(+1.80%)
May 03, 2018 27.89 28.06 27.24 27.34 11,880,445 -0.76(-2.69%)
May 02, 2018 27.61 29.11 27.37 28.09 23,658,596 +1.49(+5.61%)
May 01, 2018 26.59 26.90 26.26 26.60 7,698,545 -0.10(-0.36%)
Apr 30, 2018 26.11 26.92 26.07 26.70 8,578,297 +0.43(+1.62%)
Apr 27, 2018 26.02 26.49 25.83 26.27 9,440,716 -0.02(-0.08%)
Apr 26, 2018 25.87 26.34 25.86 26.29 8,718,386 +0.43(+1.65%)
Apr 25, 2018 25.35 25.94 25.07 25.87 10,844,756 +0.53(+2.09%)
Apr 24, 2018 26.12 26.29 25.18 25.34 12,267,377 -0.70(-2.68%)
Apr 23, 2018 25.86 26.15 25.52 26.04 6,870,789 +0.02(+0.08%)
Apr 20, 2018 26.06 26.16 25.56 26.01 11,339,272 -0.21(-0.81%)
Apr 19, 2018 26.85 26.92 26.02 26.23 16,418,421 -0.30(-1.14%)
Apr 18, 2018 25.06 26.98 25.06 26.53 20,557,634 +1.77(+7.15%)
Apr 17, 2018 24.68 24.90 24.41 24.76 7,507,072 +0.05(+0.21%)
Apr 16, 2018 24.71 24.78 24.34 24.71 6,394,013 +0.01(+0.06%)
Apr 13, 2018 24.43 24.90 24.34 24.69 10,546,286 +0.57(+2.35%)
Apr 12, 2018 24.65 24.66 24.12 24.12 13,454,812 -0.67(-2.70%)
Apr 11, 2018 24.64 25.03 24.52 24.79 8,489,951 +0.10(+0.42%)
Apr 10, 2018 23.68 24.85 23.63 24.69 11,886,042 +1.57(+6.77%)
Apr 09, 2018 23.37 23.72 23.10 23.13 9,151,243 +0.01(+0.06%)
Apr 06, 2018 23.55 23.67 22.75 23.11 8,864,793 -0.62(-2.60%)
Apr 05, 2018 23.09 23.87 23.06 23.73 7,694,738 +0.71(+3.10%)
Apr 04, 2018 22.55 23.09 22.38 23.02 8,716,887 -0.04(-0.16%)
Apr 03, 2018 22.38 23.07 22.05 23.05 9,791,404 +0.75(+3.36%)
Apr 02, 2018 23.26 23.29 21.92 22.30 10,993,145 -1.06(-4.53%)
Mar 29, 2018 23.36 23.36 23.36 0 +0.43(+1.89%)
Mar 28, 2018 23.42 23.54 22.76 22.93 9,629,041 -0.37(-1.61%)
Mar 27, 2018 23.88 23.94 23.21 23.30 8,226,488 -0.56(-2.34%)
Mar 26, 2018 23.93 23.93 23.18 23.86 8,663,209 +0.18(+0.74%)
Mar 23, 2018 23.87 24.31 23.59 23.68 11,587,543 -0.04(-0.19%)
Mar 22, 2018 23.83 24.07 23.58 23.73 11,676,023 -0.46(-1.91%)
Mar 21, 2018 23.35 24.47 23.26 24.19 13,843,088 +1.01(+4.34%)
Mar 20, 2018 23.12 23.49 23.07 23.18 11,714,029 +0.29(+1.25%)
Mar 19, 2018 23.33 23.44 22.71 22.90 13,237,503 -0.59(-2.50%)
Mar 16, 2018 23.31 23.93 23.25 23.49 14,527,815 +0.18(+0.79%)
Mar 15, 2018 24.02 24.29 23.15 23.30 13,234,111 -0.67(-2.79%)
Mar 14, 2018 24.11 24.26 23.91 23.97 13,232,277 -0.08(-0.34%)
Mar 13, 2018 24.18 24.31 23.70 24.05 13,470,119 -0.02(-0.09%)
Mar 12, 2018 24.01 24.46 23.91 24.07 9,956,543 +0.07(+0.31%)
Mar 09, 2018 23.88 24.10 23.58 24.00 12,460,314 +0.24(+1.02%)
Mar 08, 2018 23.32 23.85 23.26 23.76 16,427,945 +1.06(+4.65%)
Mar 07, 2018 23.10 22.55 22.70 8,843,433 -0.28(-1.21%)
Mar 06, 2018 23.59 23.63 22.93 22.98 9,396,936 -0.49(-2.09%)
Mar 05, 2018 22.83 23.71 22.82 23.47 13,426,349 +0.47(+2.04%)
Mar 02, 2018 22.30 23.05 21.98 23.00 12,416,861 +0.60(+2.69%)
Mar 01, 2018 22.49 23.09 22.31 22.40 12,177,820 -0.10(-0.42%)
Feb 28, 2018 23.41 23.61 22.49 22.50 17,478,108 -0.87(-3.73%)
Feb 27, 2018 23.05 23.82 23.02 23.37 14,430,864 +0.18(+0.79%)
Feb 26, 2018 23.13 23.46 22.54 23.19 15,254,858 +0.13(+0.57%)
Feb 23, 2018 22.57 23.08 22.18 23.05 16,193,565 +0.75(+3.35%)
Feb 22, 2018 22.31 25,244,838 -0.12(-0.52%)
Feb 21, 2018 22.83 24.36 22.21 22.42 42,317,868 -2.99(-11.78%)
Feb 20, 2018 25.16 25.58 25.07 25.42 8,653,078 +0.40(+1.58%)
Feb 16, 2018 25.02 25.02 25.02 0 -0.46(-1.81%)
Feb 15, 2018 26.08 24.80 25.48 9,303,056 -0.60(-2.31%)
Feb 14, 2018 24.96 26.26 24.89 26.08 8,812,001 +0.73(+2.86%)
Feb 13, 2018 25.94 25.96 25.23 25.36 6,643,277 -0.89(-3.38%)
Feb 12, 2018 25.89 26.49 25.71 26.24 8,932,131 +0.81(+3.17%)
Feb 09, 2018 25.88 25.88 23.98 25.44 15,709,426 -0.19(-0.74%)
Feb 08, 2018 27.05 27.43 25.59 25.63 10,278,284 -1.33(-4.95%)
Feb 07, 2018 28.14 28.43 26.95 26.96 11,546,893 -1.19(-4.22%)
Feb 06, 2018 27.67 28.77 27.31 28.15 11,611,644 -0.37(-1.29%)
Feb 05, 2018 28.88 29.47 28.09 28.52 11,466,775 -0.84(-2.87%)
Feb 02, 2018 30.53 30.62 29.30 29.36 8,193,560 -1.61(-5.19%)
Feb 01, 2018 30.57 30.70 30.41 30.97 9,985,166 +0.62(+2.05%)
Jan 31, 2018 30.45 30.78 30.12 30.34 6,167,008 -0.11(-0.36%)
Jan 30, 2018 31.48 31.50 30.37 30.45 8,730,797 -1.33(-4.18%)
Jan 29, 2018 31.97 32.57 31.77 31.78 4,636,812 -0.39(-1.21%)
Jan 26, 2018 32.30 32.50 32.09 32.17 3,728,056 -0.04(-0.11%)
Jan 25, 2018 32.98 33.12 32.19 32.21 4,954,558 -0.45(-1.37%)
Jan 24, 2018 32.79 33.03 32.32 32.65 6,350,373 +0.00(+0.00%)
Jan 23, 2018 32.93 33.11 32.45 32.65 5,528,693 -0.21(-0.65%)
Jan 22, 2018 31.58 32.87 31.53 32.87 6,458,119 +1.44(+4.57%)
Jan 19, 2018 31.50 31.56 31.09 31.43 7,640,617 -0.26(-0.81%)
Jan 18, 2018 31.71 32.12 31.47 31.69 3,701,036 -0.18(-0.55%)
Jan 17, 2018 31.87 32.16 31.29 31.86 5,918,961 +0.13(+0.42%)
Jan 16, 2018 32.40 32.58 31.72 31.73 7,565,199 -0.57(-1.77%)
Jan 12, 2018 32.30 32.30 32.30 0 +0.71(+2.25%)
Jan 11, 2018 31.26 31.95 30.99 31.59 9,348,357 +0.65(+2.11%)
Jan 10, 2018 31.21 31.31 31.00 30.94 4,712,677 -0.26(-0.85%)
Jan 09, 2018 31.80 31.80 31.13 31.20 7,942,101 -0.52(-1.64%)
Jan 08, 2018 31.64 31.84 31.22 31.72 4,902,381 +0.10(+0.32%)
Jan 05, 2018 31.59 31.73 31.22 31.62 5,074,670 -0.09(-0.28%)
Jan 04, 2018 31.45 31.75 31.02 31.71 5,785,380 +0.37(+1.19%)
Jan 03, 2018 31.13 31.74 31.06 31.33 5,328,980 +0.36(+1.16%)
Jan 02, 2018 30.65 30.99 30.54 30.98 6,520,247 +0.61(+2.00%)
Dec 29, 2017 30.37 30.37 30.37 0 -0.26(-0.86%)
Dec 28, 2017 30.74 30.79 30.36 30.63 3,032,971 -0.06(-0.19%)
Dec 27, 2017 31.21 31.21 30.56 30.69 3,852,998 -0.54(-1.74%)
Dec 26, 2017 30.59 31.25 30.45 31.23 5,148,723 +0.74(+2.43%)
Dec 22, 2017 30.13 30.59 29.93 30.49 5,787,633 +0.48(+1.59%)
Dec 21, 2017 29.23 30.31 29.00 30.01 7,744,744 +0.79(+2.71%)
Dec 20, 2017 28.66 29.26 28.03 29.22 7,948,860 +0.84(+2.95%)
Dec 19, 2017 28.10 28.66 27.85 28.39 7,480,153 +0.47(+1.68%)
Dec 18, 2017 27.78 28.04 27.47 27.92 7,250,850 +0.28(+1.01%)
Dec 15, 2017 28.14 28.14 27.45 27.64 10,948,359 -0.23(-0.84%)
Dec 14, 2017 27.84 28.20 27.81 27.87 5,180,093 -0.04(-0.16%)
Dec 13, 2017 28.13 28.21 27.81 27.92 4,173,865 -0.21(-0.75%)
Dec 12, 2017 28.13 28.47 27.79 28.13 5,033,963 -0.06(-0.21%)
Dec 11, 2017 27.95 28.32 27.84 28.19 4,043,818 +0.32(+1.16%)
Dec 08, 2017 27.60 28.14 27.40 27.87 10,326,132 +0.66(+2.42%)
Dec 07, 2017 26.98 27.32 26.86 27.21 3,897,902 +0.20(+0.73%)
Dec 06, 2017 27.96 27.97 26.96 27.01 5,011,651 -1.10(-3.91%)
Dec 05, 2017 28.29 28.56 28.07 28.11 5,465,143 -0.19(-0.67%)
Dec 04, 2017 28.35 29.05 28.11 28.30 7,395,123 -0.15(-0.51%)
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.