Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.62 16.62 16.22 16.35 3,202,107 -0.46(-2.75%)
Nov 27, 2019 16.70 16.87 16.51 16.82 4,312,537 +0.19(+1.12%)
Nov 26, 2019 16.96 17.04 16.55 16.63 8,992,700 -0.36(-2.11%)
Nov 25, 2019 16.98 17.10 16.80 16.99 9,629,405 -0.02(-0.13%)
Nov 22, 2019 17.08 17.21 16.82 17.01 5,788,826 +0.00(+0.00%)
Nov 21, 2019 16.52 17.10 16.37 17.01 9,515,314 +0.61(+3.74%)
Nov 20, 2019 15.99 16.83 15.90 16.40 8,541,942 +0.34(+2.14%)
Nov 19, 2019 16.31 16.35 15.84 16.05 8,230,109 -0.35(-2.14%)
Nov 18, 2019 16.62 16.67 16.14 16.40 10,256,879 -0.45(-2.66%)
Nov 15, 2019 16.46 17.07 16.44 16.85 9,186,247 +0.54(+3.30%)
Nov 14, 2019 16.21 16.52 16.17 16.31 7,788,856 +0.16(+1.02%)
Nov 13, 2019 16.59 16.69 16.08 16.15 8,521,211 -0.56(-3.35%)
Nov 12, 2019 16.99 17.23 16.55 16.71 10,387,957 -0.12(-0.71%)
Nov 11, 2019 16.77 17.00 16.65 16.83 7,670,971 -0.28(-1.66%)
Nov 08, 2019 16.67 17.18 16.48 17.11 7,626,156 +0.17(+1.01%)
Nov 07, 2019 16.76 17.08 16.72 16.94 11,440,133 +0.45(+2.72%)
Nov 06, 2019 17.93 17.93 16.46 16.49 13,803,502 -0.67(-3.92%)
Nov 05, 2019 17.03 17.61 16.97 17.17 14,721,170 +0.31(+1.82%)
Nov 04, 2019 16.14 16.92 16.07 16.86 16,298,148 +1.05(+6.61%)
Nov 01, 2019 15.37 15.84 15.21 15.81 8,836,987 +0.66(+4.39%)
Oct 31, 2019 15.06 15.26 14.73 15.15 7,645,420 +0.02(+0.15%)
Oct 30, 2019 16.07 16.13 15.08 15.13 8,438,079 -0.86(-5.37%)
Oct 29, 2019 15.55 16.09 15.47 15.99 11,117,796 +0.26(+1.66%)
Oct 28, 2019 16.18 16.34 15.72 15.72 11,885,384 -0.31(-1.96%)
Oct 25, 2019 16.01 16.16 15.73 16.04 12,658,766 +0.01(+0.05%)
Oct 24, 2019 16.05 16.08 15.71 16.03 11,164,205 +0.12(+0.75%)
Oct 23, 2019 15.42 16.08 15.18 15.91 13,827,345 +0.47(+3.05%)
Oct 22, 2019 15.19 15.82 15.01 15.44 8,729,549 +0.32(+2.13%)
Oct 21, 2019 14.78 15.23 14.77 15.12 6,779,624 +0.33(+2.22%)
Oct 18, 2019 15.19 15.40 14.79 14.79 7,888,670 -0.43(-2.85%)
Oct 17, 2019 15.46 15.48 15.06 15.22 7,654,513 -0.20(-1.31%)
Oct 16, 2019 15.64 15.97 15.38 15.43 8,781,238 -0.24(-1.53%)
Oct 15, 2019 15.57 15.87 15.28 15.66 8,757,324 +0.01(+0.10%)
Oct 14, 2019 15.55 15.69 15.01 15.65 12,953,206 -0.23(-1.46%)
Oct 11, 2019 15.82 16.23 15.72 15.88 11,689,299 +0.32(+2.06%)
Oct 10, 2019 15.72 15.95 15.37 15.56 8,148,275 -0.18(-1.14%)
Oct 09, 2019 15.93 15.99 15.37 15.74 10,288,294 +0.12(+0.77%)
Oct 08, 2019 16.09 16.23 15.62 15.62 11,437,738 -0.73(-4.48%)
Oct 07, 2019 16.78 16.88 16.10 16.35 9,700,771 -0.53(-3.14%)
Oct 04, 2019 16.73 17.05 16.54 16.88 4,891,380 -0.05(-0.31%)
Oct 03, 2019 16.30 16.95 16.00 16.93 9,735,562 +0.48(+2.91%)
Oct 02, 2019 17.14 17.25 16.43 16.46 10,197,015 -0.83(-4.80%)
Oct 01, 2019 18.08 18.33 17.26 17.29 6,109,013 -0.69(-3.82%)
Sep 30, 2019 18.09 18.09 17.82 17.97 5,288,911 -0.14(-0.78%)
Sep 27, 2019 17.93 18.47 17.83 18.11 5,973,028 -0.12(-0.66%)
Sep 26, 2019 18.20 18.32 18.00 18.23 4,926,023 -0.22(-1.21%)
Sep 25, 2019 18.13 18.55 18.07 18.46 5,842,403 -0.01(-0.04%)
Sep 24, 2019 19.15 19.23 18.36 18.47 7,752,099 -0.83(-4.30%)
Sep 23, 2019 19.21 19.53 19.15 19.30 5,533,017 -0.21(-1.07%)
Sep 20, 2019 19.47 19.60 19.28 19.50 10,658,788 +0.11(+0.58%)
Sep 19, 2019 20.04 20.18 19.29 19.39 9,181,033 -0.40(-2.04%)
Sep 18, 2019 19.65 20.15 19.53 19.80 11,440,777 -0.13(-0.67%)
Sep 17, 2019 20.92 20.95 19.59 19.93 13,384,863 -1.08(-5.12%)
Sep 16, 2019 20.35 21.23 19.97 21.01 18,394,302 +2.28(+12.17%)
Sep 13, 2019 18.64 18.91 18.39 18.73 7,729,100 +0.38(+2.08%)
Sep 12, 2019 18.03 18.57 17.75 18.35 10,315,999 -0.24(-1.29%)
Sep 11, 2019 18.40 18.82 18.09 18.59 9,526,809 +0.31(+1.67%)
Sep 10, 2019 18.47 18.90 18.10 18.28 12,369,425 -0.05(-0.28%)
Sep 09, 2019 17.63 18.37 17.60 18.33 9,746,817 +0.95(+5.48%)
Sep 06, 2019 17.25 17.54 16.78 17.38 7,891,949 -0.11(-0.64%)
Sep 05, 2019 17.22 17.94 17.22 17.49 10,117,977 +0.49(+2.89%)
Sep 04, 2019 16.78 17.14 16.66 17.00 7,536,530 +0.56(+3.40%)
Sep 03, 2019 15.96 16.49 15.85 16.44 8,886,985 +0.07(+0.45%)
Aug 30, 2019 16.85 17.05 16.29 16.37 8,888,972 -0.41(-2.44%)
Aug 29, 2019 16.44 16.89 16.44 16.78 8,350,066 +0.46(+2.83%)
Aug 28, 2019 16.03 16.53 15.99 16.32 7,825,763 +0.43(+2.72%)
Aug 27, 2019 16.20 16.35 15.72 15.88 8,959,044 -0.17(-1.07%)
Aug 26, 2019 16.39 16.53 15.96 16.05 12,462,816 -0.08(-0.51%)
Aug 23, 2019 16.77 17.04 16.06 16.14 12,424,032 -1.00(-5.86%)
Aug 22, 2019 17.51 17.61 17.12 17.14 7,919,760 -0.26(-1.50%)
Aug 21, 2019 17.63 17.84 17.36 17.40 7,719,097 +0.01(+0.09%)
Aug 20, 2019 17.27 17.58 17.09 17.39 9,319,559 +0.07(+0.39%)
Aug 19, 2019 17.10 17.41 16.98 17.32 7,034,791 +0.54(+3.24%)
Aug 16, 2019 16.22 16.82 16.14 16.78 10,468,410 +0.68(+4.26%)
Aug 15, 2019 16.40 16.49 15.92 16.09 9,707,557 -0.31(-1.86%)
Aug 14, 2019 17.04 17.13 16.39 16.40 9,283,433 -1.18(-6.73%)
Aug 13, 2019 17.36 18.23 17.22 17.58 12,007,743 +0.08(+0.47%)
Aug 12, 2019 17.57 17.89 17.38 17.50 8,145,279 -0.40(-2.25%)
Aug 09, 2019 18.32 18.59 17.89 17.90 9,504,572 -0.29(-1.60%)
Aug 08, 2019 18.24 18.44 17.86 18.19 13,769,763 +0.21(+1.16%)
Aug 07, 2019 17.22 18.21 16.87 17.98 17,882,250 -0.04(-0.25%)
Aug 06, 2019 18.09 18.24 17.48 18.03 16,441,152 +0.12(+0.67%)
Aug 05, 2019 18.05 18.27 17.81 17.91 10,825,381 -0.72(-3.88%)
Aug 02, 2019 18.80 19.17 17.99 18.63 10,682,432 -0.10(-0.52%)
Aug 01, 2019 19.72 19.72 18.48 18.73 13,016,710 -1.37(-6.81%)
Jul 31, 2019 19.96 20.54 19.81 20.10 8,049,433 +0.09(+0.45%)
Jul 30, 2019 18.99 20.19 18.93 20.01 9,285,322 +1.01(+5.33%)
Jul 29, 2019 18.87 19.08 18.55 18.99 7,122,901 -0.01(-0.08%)
Jul 26, 2019 19.00 19.29 18.86 19.01 6,480,451 -0.02(-0.12%)
Jul 25, 2019 19.81 19.85 18.97 19.03 7,429,944 -0.70(-3.55%)
Jul 24, 2019 19.52 20.01 19.51 19.73 8,836,563 +0.22(+1.14%)
Jul 23, 2019 19.29 19.58 19.04 19.51 9,719,865 -0.15(-0.76%)
Jul 22, 2019 19.64 19.96 19.46 19.66 6,070,087 +0.05(+0.27%)
Jul 19, 2019 19.17 19.66 18.97 19.61 9,277,383 +0.48(+2.49%)
Jul 18, 2019 19.19 19.32 18.94 19.13 8,131,561 -0.17(-0.89%)
Jul 17, 2019 19.93 20.07 19.29 19.30 7,568,804 -0.65(-3.25%)
Jul 16, 2019 20.57 20.64 19.79 19.95 10,208,163 -0.63(-3.07%)
Jul 15, 2019 21.40 21.47 20.52 20.58 7,773,711 -0.74(-3.49%)
Jul 12, 2019 21.38 21.62 21.30 21.32 6,520,756 -0.01(-0.04%)
Jul 11, 2019 21.48 21.56 21.15 21.33 5,652,560 -0.13(-0.62%)
Jul 10, 2019 21.15 21.68 21.06 21.47 6,874,567 +0.57(+2.71%)
Jul 09, 2019 20.72 20.93 20.41 20.90 6,233,726 +0.10(+0.50%)
Jul 08, 2019 20.62 21.37 20.58 20.80 9,445,351 +0.03(+0.14%)
Jul 05, 2019 20.42 20.80 20.36 20.77 6,387,345 +0.28(+1.38%)
Jul 03, 2019 20.65 20.65 20.25 20.48 5,388,844 -0.01(-0.07%)
Jul 02, 2019 21.38 21.38 20.42 20.50 12,397,984 -1.01(-4.71%)
Jul 01, 2019 21.67 21.85 21.32 21.51 6,705,983 +0.28(+1.33%)
Jun 28, 2019 21.12 21.41 20.93 21.23 10,929,236 +0.16(+0.78%)
Jun 27, 2019 21.38 21.56 20.97 21.06 6,629,135 -0.32(-1.50%)
Jun 26, 2019 21.19 21.73 21.15 21.38 8,355,894 +0.60(+2.90%)
Jun 25, 2019 20.70 21.00 20.58 20.78 6,424,990 +0.00(+0.00%)
Jun 24, 2019 21.00 21.23 20.62 20.78 6,989,169 -0.24(-1.13%)
Jun 21, 2019 21.02 21.27 20.81 21.02 8,970,255 +0.13(+0.61%)
Jun 20, 2019 20.58 21.06 20.51 20.89 9,869,387 +0.86(+4.31%)
Jun 19, 2019 19.98 20.27 19.72 20.03 9,568,465 +0.01(+0.04%)
Jun 18, 2019 19.78 20.35 19.70 20.02 7,793,654 +0.37(+1.89%)
Jun 17, 2019 18.99 19.69 18.86 19.65 7,555,965 +0.47(+2.44%)
Jun 14, 2019 19.39 19.50 19.11 19.18 6,819,151 -0.26(-1.34%)
Jun 13, 2019 19.16 19.46 18.90 19.44 7,805,292 +0.54(+2.87%)
Jun 12, 2019 19.09 19.10 18.66 18.90 7,182,929 -0.46(-2.38%)
Jun 11, 2019 19.59 19.84 19.34 19.36 7,761,573 -0.01(-0.08%)
Jun 10, 2019 19.14 19.92 19.10 19.37 7,058,027 +0.32(+1.67%)
Jun 07, 2019 19.08 19.27 18.83 19.05 7,232,435 +0.04(+0.23%)
Jun 06, 2019 19.02 19.20 18.79 19.01 7,597,545 +0.11(+0.59%)
Jun 05, 2019 19.22 19.22 18.39 18.90 8,995,497 -0.38(-1.96%)
Jun 04, 2019 19.16 19.42 18.72 19.28 9,907,497 +0.36(+1.88%)
Jun 03, 2019 18.79 19.08 18.64 18.92 7,424,820 +0.26(+1.39%)
May 31, 2019 18.85 19.02 18.63 18.66 8,812,483 -0.46(-2.41%)
May 30, 2019 19.85 19.97 19.10 19.12 11,065,996 -0.79(-3.99%)
May 29, 2019 19.37 19.92 19.25 19.91 15,048,182 +0.19(+0.94%)
May 28, 2019 20.13 20.15 19.70 19.73 8,236,392 -0.29(-1.44%)
May 24, 2019 20.38 20.65 19.78 20.02 6,848,041 -0.13(-0.66%)
May 23, 2019 21.29 21.29 20.00 20.15 9,101,653 -1.59(-7.30%)
May 22, 2019 22.75 22.90 21.72 21.74 6,346,041 -1.34(-5.82%)
May 21, 2019 22.47 23.20 22.42 23.08 7,156,967 +0.81(+3.63%)
May 20, 2019 22.69 22.88 22.24 22.27 7,287,148 -0.43(-1.89%)
May 17, 2019 22.89 23.14 22.64 22.70 4,255,436 -0.51(-2.20%)
May 16, 2019 23.24 23.59 23.10 23.21 5,590,713 +0.27(+1.20%)
May 15, 2019 22.52 23.04 22.40 22.94 6,137,850 +0.13(+0.55%)
May 14, 2019 22.37 22.96 22.27 22.81 5,553,101 +0.62(+2.81%)
May 13, 2019 22.99 23.07 22.07 22.19 8,018,982 -1.03(-4.44%)
May 10, 2019 23.07 23.32 22.76 23.22 6,674,653 +0.04(+0.19%)
May 09, 2019 23.09 23.25 22.72 23.18 7,012,967 -0.21(-0.89%)
May 08, 2019 22.92 23.65 22.85 23.39 7,035,732 +0.36(+1.55%)
May 07, 2019 23.03 23.13 22.61 23.03 8,513,926 -0.33(-1.40%)
May 06, 2019 22.90 23.40 22.74 23.36 7,702,189 +0.17(+0.74%)
May 03, 2019 23.10 23.33 22.70 23.19 12,510,676 +0.25(+1.10%)
May 02, 2019 23.12 23.73 22.71 22.93 12,496,941 -0.68(-2.89%)
May 01, 2019 24.48 24.62 23.21 23.62 18,461,246 -0.22(-0.93%)
Apr 30, 2019 24.56 24.64 23.53 23.84 9,558,607 -0.43(-1.77%)
Apr 29, 2019 24.13 24.59 24.08 24.27 6,606,795 +0.02(+0.09%)
Apr 26, 2019 24.59 24.72 23.93 24.25 6,698,113 -0.63(-2.53%)
Apr 25, 2019 25.45 25.58 24.85 24.88 8,372,875 -0.70(-2.75%)
Apr 24, 2019 25.88 26.09 25.46 25.58 9,885,422 -0.08(-0.32%)
Apr 23, 2019 26.16 26.25 25.54 25.66 8,464,447 -0.42(-1.59%)
Apr 22, 2019 25.29 26.12 24.85 26.08 14,174,461 +1.19(+4.80%)
Apr 18, 2019 24.68 25.08 24.58 24.88 10,603,671 +0.25(+1.02%)
Apr 17, 2019 24.55 24.76 24.42 24.63 6,756,260 +0.28(+1.16%)
Apr 16, 2019 24.29 24.42 23.86 24.35 6,915,638 +0.19(+0.80%)
Apr 15, 2019 24.65 24.85 24.13 24.16 8,606,748 -0.68(-2.72%)
Apr 12, 2019 24.47 25.08 24.18 24.83 18,304,230 +1.71(+7.38%)
Apr 11, 2019 23.13 23.55 22.87 23.13 4,606,350 -0.16(-0.70%)
Apr 10, 2019 23.19 23.44 23.07 23.29 6,644,242 +0.25(+1.09%)
Apr 09, 2019 23.62 23.68 22.97 23.04 6,716,522 -0.72(-3.03%)
Apr 08, 2019 24.02 24.10 23.47 23.76 7,299,225 -0.13(-0.53%)
Apr 05, 2019 23.11 23.89 23.10 23.88 9,669,045 +0.88(+3.84%)
Apr 04, 2019 22.84 23.08 22.55 23.00 6,918,726 +0.22(+0.98%)
Apr 03, 2019 23.27 23.33 22.61 22.78 5,814,575 -0.37(-1.60%)
Apr 02, 2019 23.44 23.61 23.11 23.15 5,912,589 -0.24(-1.05%)
Apr 01, 2019 23.67 23.79 23.20 23.39 7,081,338 -0.01(-0.06%)
Mar 29, 2019 23.99 24.05 23.30 23.41 8,802,371 -0.24(-1.00%)
Mar 28, 2019 22.97 23.68 22.96 23.64 8,052,607 +0.41(+1.76%)
Mar 27, 2019 23.35 23.59 22.99 23.24 7,325,236 -0.20(-0.85%)
Mar 26, 2019 23.36 23.70 23.27 23.44 7,807,643 +0.58(+2.53%)
Mar 25, 2019 22.50 22.95 22.24 22.86 7,220,223 +0.36(+1.58%)
Mar 22, 2019 23.31 23.44 22.41 22.50 9,982,519 -0.97(-4.14%)
Mar 21, 2019 23.19 23.55 22.98 23.47 9,254,489 +0.30(+1.28%)
Mar 20, 2019 22.35 23.44 22.33 23.18 13,555,778 +0.75(+3.34%)
Mar 19, 2019 22.81 22.93 22.32 22.43 8,349,934 -0.20(-0.89%)
Mar 18, 2019 22.14 22.67 22.10 22.63 8,822,990 +0.65(+2.94%)
Mar 15, 2019 21.73 22.04 21.71 21.98 10,803,216 +0.10(+0.47%)
Mar 14, 2019 21.69 21.99 21.67 21.88 8,858,927 +0.19(+0.86%)
Mar 13, 2019 21.57 21.82 21.41 21.69 12,477,152 +0.42(+1.98%)
Mar 12, 2019 20.73 21.28 20.62 21.27 9,529,820 +0.71(+3.45%)
Mar 11, 2019 19.99 20.70 19.89 20.56 10,965,467 +0.81(+4.08%)
Mar 08, 2019 20.31 20.36 19.67 19.76 14,612,863 -1.00(-4.81%)
Mar 07, 2019 21.27 21.30 20.70 20.75 11,844,432 -0.49(-2.30%)
Mar 06, 2019 21.45 21.69 21.15 21.24 8,581,180 -0.41(-1.88%)
Mar 05, 2019 21.81 21.87 21.38 21.65 10,058,478 -0.13(-0.58%)
Mar 04, 2019 22.41 22.52 21.46 21.78 15,419,013 -0.53(-2.36%)
Mar 01, 2019 21.78 22.41 21.78 22.30 18,114,860 +0.47(+2.17%)
Feb 28, 2019 22.12 22.15 21.70 21.83 12,127,694 -0.27(-1.24%)
Feb 27, 2019 22.10 22.44 21.81 22.10 8,994,225 +0.21(+0.98%)
Feb 26, 2019 21.81 22.30 21.81 21.89 10,709,010 +0.07(+0.34%)
Feb 25, 2019 21.83 22.15 21.74 21.81 13,454,897 -0.12(-0.54%)
Feb 22, 2019 22.26 22.35 21.35 21.93 16,166,002 -0.15(-0.67%)
Feb 21, 2019 22.53 22.92 21.78 22.08 26,242,314 -0.31(-1.39%)
Feb 20, 2019 22.84 24.06 22.27 22.39 46,974,976 +1.45(+6.92%)
Feb 19, 2019 20.78 21.13 20.78 20.94 11,035,655 -0.08(-0.39%)
Feb 15, 2019 20.50 21.05 20.47 21.02 9,618,429 +0.81(+3.99%)
Feb 14, 2019 19.82 20.44 19.80 20.21 7,760,853 +0.31(+1.56%)
Feb 13, 2019 19.32 20.10 19.30 19.90 11,009,276 +0.70(+3.66%)
Feb 12, 2019 19.14 19.55 19.10 19.20 9,508,905 +0.38(+2.04%)
Feb 11, 2019 18.27 18.86 18.13 18.82 6,903,142 +0.38(+2.09%)
Feb 08, 2019 18.71 18.82 17.97 18.43 9,569,082 -0.28(-1.50%)
Feb 07, 2019 19.61 19.66 18.66 18.71 8,842,495 -1.09(-5.53%)
Feb 06, 2019 19.76 19.91 19.55 19.81 6,475,966 -0.06(-0.30%)
Feb 05, 2019 20.02 20.25 19.85 19.87 12,078,749 -0.22(-1.10%)
Feb 04, 2019 19.76 20.24 19.73 20.09 7,636,510 +0.11(+0.56%)
Feb 01, 2019 19.84 20.36 19.79 19.98 8,414,638 +0.27(+1.35%)
Jan 31, 2019 20.58 20.65 19.62 19.71 9,314,692 -0.75(-3.69%)
Jan 30, 2019 19.99 20.47 19.96 20.47 7,140,297 +0.61(+3.05%)
Jan 29, 2019 19.85 19.97 19.68 19.86 5,865,057 +0.26(+1.32%)
Jan 28, 2019 19.85 19.89 19.44 19.60 7,491,387 -0.55(-2.75%)
Jan 25, 2019 19.90 20.28 19.82 20.16 9,764,982 +0.48(+2.44%)
Jan 24, 2019 19.40 19.86 19.31 19.68 9,108,761 +0.21(+1.06%)
Jan 23, 2019 19.84 19.86 19.17 19.47 12,002,158 -0.23(-1.16%)
Jan 22, 2019 19.78 19.95 19.37 19.70 12,656,604 -0.38(-1.88%)
Jan 18, 2019 19.76 20.07 19.62 20.07 13,735,842 +0.55(+2.84%)
Jan 17, 2019 18.93 19.61 18.88 19.52 11,730,621 +0.37(+1.93%)
Jan 16, 2019 19.36 19.52 19.00 19.15 14,607,887 -0.38(-1.93%)
Jan 15, 2019 19.53 19.67 19.41 19.53 8,518,695 +0.17(+0.88%)
Jan 14, 2019 19.14 19.65 19.13 19.36 7,872,944 -0.14(-0.72%)
Jan 11, 2019 19.08 19.60 19.00 19.50 10,560,073 +0.05(+0.27%)
Jan 10, 2019 18.91 19.55 18.74 19.45 11,961,489 +0.34(+1.78%)
Jan 09, 2019 19.19 19.33 18.74 19.11 17,004,684 +0.21(+1.10%)
Jan 08, 2019 18.99 19.16 18.57 18.90 9,713,975 +0.15(+0.79%)
Jan 07, 2019 18.30 19.05 18.00 18.75 9,784,308 +0.58(+3.17%)
Jan 04, 2019 17.86 18.29 17.77 18.17 13,133,541 +0.78(+4.46%)
Jan 03, 2019 17.20 17.73 16.92 17.40 10,469,178 +0.23(+1.34%)
Jan 02, 2019 16.23 17.32 16.10 17.17 9,178,402 +0.50(+2.97%)
Dec 31, 2018 16.76 16.98 16.29 16.67 12,433,493 +0.06(+0.36%)
Dec 28, 2018 17.00 17.13 16.44 16.61 10,522,894 -0.33(-1.92%)
Dec 27, 2018 16.44 16.94 16.10 16.94 11,252,158 +0.14(+0.84%)
Dec 26, 2018 15.62 16.81 15.07 16.80 13,443,842 +1.28(+8.25%)
Dec 24, 2018 15.98 16.24 15.51 15.52 7,208,819 -0.69(-4.24%)
Dec 21, 2018 16.61 16.86 16.18 16.21 22,013,796 -0.44(-2.67%)
Dec 20, 2018 17.25 17.63 16.57 16.65 18,392,012 -0.99(-5.62%)
Dec 19, 2018 18.21 18.57 17.51 17.64 14,397,477 -0.41(-2.29%)
Dec 18, 2018 18.83 19.02 18.04 18.06 13,301,750 -0.81(-4.31%)
Dec 17, 2018 18.99 19.65 18.75 18.87 12,101,702 -0.24(-1.28%)
Dec 14, 2018 19.61 19.63 19.06 19.11 8,680,435 -0.76(-3.83%)
Dec 13, 2018 20.04 20.14 19.53 19.87 10,783,246 -0.24(-1.21%)
Dec 12, 2018 20.07 20.72 20.06 20.12 11,168,952 +0.39(+1.98%)
Dec 11, 2018 19.70 20.04 19.37 19.73 13,016,136 +0.35(+1.83%)
Dec 10, 2018 19.59 20.00 19.06 19.37 10,580,271 -0.69(-3.42%)
Dec 07, 2018 20.85 21.20 20.01 20.06 11,447,543 -0.41(-1.98%)
Dec 06, 2018 20.10 20.53 19.65 20.47 13,329,901 -0.31(-1.49%)
Dec 04, 2018 21.22 21.42 20.72 20.78 13,241,320 -0.44(-2.09%)
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.