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, 2021 36.00 36.90 34.93 35.38 21,475,126 -1.56(-4.24%)
Nov 29, 2021 37.04 37.89 36.31 36.95 12,617,472 +1.03(+2.86%)
Nov 26, 2021 35.34 36.06 33.57 35.92 18,885,608 -2.01(-5.30%)
Nov 24, 2021 36.31 38.33 36.26 37.93 14,524,901 +1.39(+3.80%)
Nov 23, 2021 35.52 36.75 35.52 36.54 13,254,342 +1.93(+5.59%)
Nov 22, 2021 34.06 35.37 33.82 34.61 12,921,432 +0.45(+1.33%)
Nov 19, 2021 35.21 35.48 33.99 34.15 17,299,270 -2.29(-6.28%)
Nov 18, 2021 35.70 36.97 36.38 36.44 9,880,566 +0.87(+2.44%)
Nov 17, 2021 36.16 37.01 35.37 35.58 9,288,986 -0.96(-2.62%)
Nov 16, 2021 36.34 36.91 35.96 36.54 6,658,452 +0.21(+0.58%)
Nov 15, 2021 35.80 36.81 35.05 36.33 10,341,503 +0.50(+1.41%)
Nov 12, 2021 35.61 36.06 35.36 35.82 7,126,046 -0.12(-0.33%)
Nov 11, 2021 35.83 36.44 35.82 35.94 7,738,382 +0.33(+0.92%)
Nov 10, 2021 36.55 35.61 10,939,685 -1.40(-3.77%)
Nov 09, 2021 37.12 37.35 35.85 37.01 8,401,029 -0.11(-0.29%)
Nov 08, 2021 37.14 37.68 36.86 37.12 9,526,421 +0.45(+1.24%)
Nov 05, 2021 36.25 36.74 35.60 36.66 10,320,007 +1.03(+2.88%)
Nov 04, 2021 36.14 36.81 35.22 35.64 13,595,576 +0.33(+0.93%)
Nov 03, 2021 35.83 37.02 34.90 35.31 17,856,642 -0.01(-0.02%)
Nov 02, 2021 35.13 35.78 35.08 35.32 11,466,953 -0.01(-0.02%)
Nov 01, 2021 34.52 35.67 34.34 35.32 15,896,617 +1.61(+4.77%)
Oct 29, 2021 33.89 33.98 33.11 33.72 9,459,116 -0.35(-1.04%)
Oct 28, 2021 33.25 34.11 33.22 34.07 6,952,723 +0.75(+2.25%)
Oct 27, 2021 34.24 34.54 33.15 33.32 10,752,746 -1.60(-4.58%)
Oct 26, 2021 34.42 35.11 34.92 7,919,154 +0.71(+2.09%)
Oct 25, 2021 34.49 34.74 33.73 34.21 10,265,072 +0.19(+0.54%)
Oct 22, 2021 33.61 34.04 33.11 34.02 8,718,607 +0.62(+1.86%)
Oct 21, 2021 34.15 34.31 32.94 33.40 11,808,652 -1.02(-2.96%)
Oct 20, 2021 33.51 34.51 33.25 34.42 12,556,790 +0.51(+1.51%)
Oct 19, 2021 34.19 35.17 33.74 33.90 19,103,952 -0.19(-0.54%)
Oct 18, 2021 34.21 35.32 33.55 34.09 13,999,295 +0.35(+1.05%)
Oct 15, 2021 33.86 34.47 33.68 33.73 9,197,591 +0.27(+0.80%)
Oct 14, 2021 33.46 33.60 32.82 33.47 9,067,581 +0.66(+2.03%)
Oct 13, 2021 32.46 33.12 32.01 32.80 9,145,143 -0.22(-0.66%)
Oct 12, 2021 33.20 33.84 32.61 33.02 11,070,491 -0.17(-0.51%)
Oct 11, 2021 34.21 34.38 33.02 33.19 12,007,144 -0.34(-1.03%)
Oct 08, 2021 32.81 33.62 32.66 33.53 13,019,912 +1.23(+3.80%)
Oct 07, 2021 32.65 32.79 31.56 32.30 16,713,066 -0.24(-0.72%)
Oct 06, 2021 32.83 33.47 32.00 32.54 20,180,264 -1.18(-3.49%)
Oct 05, 2021 33.08 33.86 32.66 33.72 22,833,836 +1.11(+3.41%)
Oct 04, 2021 31.55 33.15 31.50 32.61 22,782,924 +1.64(+5.30%)
Oct 01, 2021 30.17 31.27 30.13 30.97 16,943,232 +1.09(+3.66%)
Sep 30, 2021 29.86 30.21 29.36 29.87 18,410,006 -0.20(-0.67%)
Sep 29, 2021 29.44 30.32 29.06 30.07 15,807,396 +0.52(+1.76%)
Sep 28, 2021 29.89 30.26 29.33 29.55 18,442,324 +0.11(+0.37%)
Sep 27, 2021 28.60 29.52 28.54 29.44 20,461,080 +1.61(+5.77%)
Sep 24, 2021 27.26 28.05 27.17 27.84 12,278,578 +0.24(+0.88%)
Sep 23, 2021 25.73 27.70 25.65 27.59 18,517,602 +1.99(+7.75%)
Sep 22, 2021 24.59 25.94 24.57 25.61 18,925,132 +1.64(+6.84%)
Sep 21, 2021 24.24 24.32 23.40 23.97 13,195,706 +0.26(+1.10%)
Sep 20, 2021 23.92 24.25 23.05 23.71 16,866,060 -1.35(-5.40%)
Sep 17, 2021 25.41 25.82 25.00 25.06 29,388,262 -0.44(-1.72%)
Sep 16, 2021 25.41 25.73 24.99 25.50 11,964,698 -0.02(-0.07%)
Sep 15, 2021 24.32 25.60 24.30 25.52 24,349,302 +1.73(+7.29%)
Sep 14, 2021 24.51 24.64 23.45 23.78 10,741,782 -0.55(-2.25%)
Sep 13, 2021 24.14 24.80 24.03 24.33 11,633,465 +0.72(+3.03%)
Sep 10, 2021 24.14 24.42 23.57 23.61 7,830,122 +0.09(+0.39%)
Sep 09, 2021 23.16 24.04 22.93 23.52 11,130,242 +0.18(+0.78%)
Sep 08, 2021 24.18 24.48 23.17 23.34 10,730,430 -0.69(-2.86%)
Sep 07, 2021 23.89 24.25 23.75 24.03 7,184,450 -0.09(-0.38%)
Sep 03, 2021 24.15 24.64 23.97 24.12 8,837,928 -0.12(-0.51%)
Sep 02, 2021 23.65 24.78 23.65 24.24 14,165,659 +0.89(+3.82%)
Sep 01, 2021 24.31 24.33 22.88 23.35 24,868,108 -1.08(-4.43%)
Aug 31, 2021 24.52 25.06 24.32 24.43 13,950,230 -0.19(-0.77%)
Aug 30, 2021 25.13 25.26 24.45 24.62 9,632,975 -0.48(-1.91%)
Aug 27, 2021 24.36 25.14 24.36 25.10 16,515,557 +1.05(+4.37%)
Aug 26, 2021 23.98 24.46 23.72 24.05 14,466,288 -0.12(-0.51%)
Aug 25, 2021 23.69 24.39 23.31 24.17 12,780,026 +0.59(+2.49%)
Aug 24, 2021 22.93 23.65 22.78 23.59 12,705,839 +1.05(+4.66%)
Aug 23, 2021 22.09 22.63 22.03 22.54 9,441,014 +1.29(+6.07%)
Aug 20, 2021 20.64 21.31 20.50 21.25 10,818,592 +0.30(+1.42%)
Aug 19, 2021 21.02 21.36 20.22 20.95 18,783,868 -0.66(-3.06%)
Aug 18, 2021 22.34 22.66 21.57 21.61 9,401,133 -0.64(-2.86%)
Aug 17, 2021 22.24 22.80 22.07 22.25 10,029,330 -0.21(-0.96%)
Aug 16, 2021 22.73 22.78 22.22 22.46 10,857,595 -0.69(-3.00%)
Aug 13, 2021 23.46 23.74 23.10 23.16 6,826,066 -0.38(-1.62%)
Aug 12, 2021 23.19 23.59 22.86 23.54 8,847,799 +0.39(+1.68%)
Aug 11, 2021 22.61 23.23 22.36 23.15 8,452,496 +0.29(+1.27%)
Aug 10, 2021 22.21 22.93 22.17 22.86 9,864,065 +0.84(+3.79%)
Aug 09, 2021 21.77 22.16 21.47 22.02 9,418,932 -0.31(-1.37%)
Aug 06, 2021 22.36 22.70 22.05 22.33 9,618,902 +0.31(+1.43%)
Aug 05, 2021 21.21 22.36 21.21 22.02 12,588,265 +1.11(+5.30%)
Aug 04, 2021 20.96 21.50 20.52 20.91 15,423,892 -0.76(-3.51%)
Aug 03, 2021 20.88 21.71 20.55 21.67 12,619,728 +0.60(+2.82%)
Aug 02, 2021 21.42 22.12 20.90 21.07 10,567,461 -0.29(-1.35%)
Jul 30, 2021 21.95 21.95 21.12 21.36 11,202,732 -0.65(-2.97%)
Jul 29, 2021 22.28 22.30 21.83 22.02 7,264,069 +0.14(+0.64%)
Jul 28, 2021 21.73 22.15 21.33 21.88 8,320,612 +0.43(+2.00%)
Jul 27, 2021 21.72 21.93 21.26 21.45 10,279,395 -0.59(-2.66%)
Jul 26, 2021 21.32 22.12 21.32 22.03 10,078,341 +0.85(+4.02%)
Jul 23, 2021 21.54 21.56 20.82 21.18 9,657,574 -0.31(-1.42%)
Jul 22, 2021 21.85 21.98 21.40 21.49 8,456,367 -0.29(-1.33%)
Jul 21, 2021 21.36 22.08 21.25 21.78 10,962,522 +0.84(+3.99%)
Jul 20, 2021 20.63 21.36 20.29 20.94 16,100,603 +0.33(+1.60%)
Jul 19, 2021 20.09 20.86 19.88 20.61 20,363,152 -0.70(-3.30%)
Jul 16, 2021 22.35 22.41 21.19 21.31 16,366,206 -0.72(-3.26%)
Jul 15, 2021 22.24 22.81 21.93 22.03 16,241,095 -0.54(-2.38%)
Jul 14, 2021 24.05 24.56 22.30 22.57 19,955,032 -1.38(-5.76%)
Jul 13, 2021 23.55 24.12 23.41 23.95 11,964,108 +0.22(+0.94%)
Jul 12, 2021 23.22 23.89 23.03 23.73 10,175,043 +0.04(+0.17%)
Jul 09, 2021 23.23 23.76 22.82 23.69 10,658,684 +0.74(+3.21%)
Jul 08, 2021 22.12 23.30 21.95 22.95 12,445,366 +0.19(+0.84%)
Jul 07, 2021 23.31 23.65 22.34 22.76 16,600,230 -0.26(-1.11%)
Jul 06, 2021 24.22 24.22 22.87 23.02 18,241,532 -1.15(-4.76%)
Jul 02, 2021 24.69 24.78 24.17 24.17 11,089,980 -0.60(-2.44%)
Jul 01, 2021 25.05 25.26 24.31 24.77 13,862,016 +0.64(+2.64%)
Jun 30, 2021 23.50 24.21 23.47 24.13 13,086,227 +0.97(+4.18%)
Jun 29, 2021 23.62 23.88 23.03 23.17 10,664,287 -0.32(-1.37%)
Jun 28, 2021 24.47 24.54 23.21 23.49 14,902,246 -1.12(-4.54%)
Jun 25, 2021 24.59 24.79 24.21 24.60 13,264,709 +0.02(+0.07%)
Jun 24, 2021 24.07 24.60 23.68 24.59 10,997,427 +0.53(+2.20%)
Jun 23, 2021 23.87 24.73 23.85 24.06 11,470,803 +0.46(+1.96%)
Jun 22, 2021 23.48 23.73 23.03 23.60 9,674,054 -0.05(-0.21%)
Jun 21, 2021 22.49 23.67 22.47 23.65 12,736,853 +1.53(+6.92%)
Jun 18, 2021 22.20 22.69 22.05 22.12 20,252,062 -0.69(-3.04%)
Jun 17, 2021 23.95 24.25 22.45 22.81 18,090,884 -1.22(-5.06%)
Jun 16, 2021 24.20 24.44 23.58 24.03 11,384,658 -0.45(-1.82%)
Jun 15, 2021 24.03 24.59 23.98 24.47 8,718,677 +0.51(+2.14%)
Jun 14, 2021 24.49 24.76 23.78 23.96 9,654,392 -0.26(-1.06%)
Jun 11, 2021 24.20 24.44 24.07 24.22 7,713,395 +0.20(+0.83%)
Jun 10, 2021 24.97 25.03 23.74 24.02 13,782,885 -0.44(-1.80%)
Jun 09, 2021 25.28 25.48 24.34 24.46 11,931,019 -0.75(-2.98%)
Jun 08, 2021 24.92 25.43 24.61 25.21 11,961,517 -0.06(-0.23%)
Jun 07, 2021 25.75 26.14 25.06 25.27 12,106,314 -0.60(-2.34%)
Jun 04, 2021 25.72 26.00 25.09 25.87 12,143,093 +0.40(+1.57%)
Jun 03, 2021 24.94 25.58 24.70 25.47 12,655,929 +0.30(+1.20%)
Jun 02, 2021 24.79 25.65 24.29 25.17 20,044,248 +0.49(+1.99%)
Jun 01, 2021 23.57 24.79 23.36 24.68 45,606,920 +2.97(+13.70%)
May 28, 2021 21.93 21.99 21.48 21.70 7,507,863 -0.07(-0.34%)
May 27, 2021 21.73 22.01 21.45 21.78 18,113,702 +0.20(+0.91%)
May 26, 2021 21.12 21.64 20.95 21.58 10,058,303 +0.50(+2.36%)
May 25, 2021 21.19 21.57 20.99 21.08 16,276,396 -0.12(-0.58%)
May 24, 2021 21.14 21.31 20.63 21.21 11,568,380 +0.49(+2.37%)
May 21, 2021 20.82 21.24 20.69 20.72 10,567,905 +0.07(+0.36%)
May 20, 2021 20.57 20.76 20.07 20.64 9,443,507 -0.02(-0.08%)
May 19, 2021 20.80 20.94 20.09 20.66 16,968,540 -0.78(-3.66%)
May 18, 2021 22.36 22.42 21.42 21.44 16,263,853 -0.78(-3.49%)
May 17, 2021 21.33 22.35 21.30 22.22 14,736,418 +0.66(+3.07%)
May 14, 2021 20.63 21.57 20.63 21.56 12,362,210 +1.33(+6.59%)
May 13, 2021 20.49 20.99 19.83 20.23 13,183,969 -0.40(-1.94%)
May 12, 2021 20.84 21.78 20.39 20.63 17,597,866 -0.13(-0.62%)
May 11, 2021 20.09 20.88 19.93 20.76 13,042,831 -0.22(-1.04%)
May 10, 2021 21.33 22.03 20.96 20.97 16,238,647 -0.17(-0.80%)
May 07, 2021 20.05 21.43 19.92 21.14 16,403,554 +0.77(+3.76%)
May 06, 2021 20.27 20.40 19.70 20.38 13,907,389 +0.03(+0.16%)
May 05, 2021 20.08 20.68 19.09 20.34 27,909,542 +1.44(+7.59%)
May 04, 2021 19.14 19.42 18.56 18.91 13,533,367 -0.14(-0.72%)
May 03, 2021 19.10 19.20 18.67 19.05 12,706,453 +0.19(+1.03%)
Apr 30, 2021 19.04 19.52 18.81 18.85 10,662,676 -0.56(-2.87%)
Apr 29, 2021 19.67 20.04 19.11 19.41 14,295,758 +0.03(+0.17%)
Apr 28, 2021 18.26 19.51 18.12 19.38 19,631,884 +1.52(+8.54%)
Apr 27, 2021 17.70 17.97 17.42 17.85 9,078,257 +0.22(+1.23%)
Apr 26, 2021 17.24 17.77 17.17 17.63 9,750,117 +0.35(+2.01%)
Apr 23, 2021 17.07 17.38 16.84 17.29 6,229,660 +0.35(+2.09%)
Apr 22, 2021 17.14 17.21 16.76 16.93 8,065,352 -0.14(-0.80%)
Apr 21, 2021 16.24 17.24 16.24 17.07 8,682,600 +0.16(+0.95%)
Apr 20, 2021 17.61 17.66 16.48 16.91 17,112,754 -0.85(-4.81%)
Apr 19, 2021 17.69 18.13 17.44 17.76 10,696,137 +0.12(+0.69%)
Apr 16, 2021 18.15 18.19 17.48 17.64 8,146,107 -0.40(-2.19%)
Apr 15, 2021 18.24 18.24 17.75 18.04 8,666,749 -0.10(-0.53%)
Apr 14, 2021 17.69 18.67 17.67 18.13 14,870,092 +0.65(+3.69%)
Apr 13, 2021 17.61 17.72 17.30 17.49 9,122,739 -0.15(-0.87%)
Apr 12, 2021 18.02 18.22 17.55 17.64 9,269,609 -0.13(-0.73%)
Apr 09, 2021 17.99 18.27 17.66 17.77 8,466,197 -0.24(-1.34%)
Apr 08, 2021 17.92 18.05 17.55 18.01 9,608,573 -0.15(-0.80%)
Apr 07, 2021 18.40 18.51 18.07 18.16 9,699,871 -0.21(-1.14%)
Apr 06, 2021 18.35 18.96 18.20 18.37 15,536,085 +0.26(+1.42%)
Apr 05, 2021 18.88 18.90 18.02 18.11 14,024,988 -0.84(-4.43%)
Apr 01, 2021 17.88 18.99 17.80 18.95 17,520,486 +1.33(+7.55%)
Mar 31, 2021 17.74 17.76 17.30 17.62 11,502,636 -0.12(-0.68%)
Mar 30, 2021 17.34 17.82 17.08 17.74 9,964,768 +0.12(+0.69%)
Mar 29, 2021 18.19 18.42 17.38 17.62 13,495,510 -0.72(-3.91%)
Mar 26, 2021 18.52 18.69 17.83 18.34 14,778,206 +0.31(+1.75%)
Mar 25, 2021 17.48 18.09 17.09 18.02 11,511,139 +0.01(+0.04%)
Mar 24, 2021 18.00 18.64 17.98 18.01 13,702,787 +0.48(+2.76%)
Mar 23, 2021 17.50 18.09 17.30 17.53 16,367,683 -0.48(-2.64%)
Mar 22, 2021 18.21 18.26 17.82 18.01 14,825,335 -0.30(-1.63%)
Mar 19, 2021 18.06 18.52 17.84 18.30 22,451,682 +0.27(+1.52%)
Mar 18, 2021 18.99 19.08 17.72 18.03 21,104,680 -1.06(-5.57%)
Mar 17, 2021 18.87 19.28 18.55 19.09 14,700,655 +0.14(+0.72%)
Mar 16, 2021 19.38 19.57 18.84 18.96 12,279,886 -0.89(-4.47%)
Mar 15, 2021 19.54 19.96 19.08 19.84 12,900,573 +0.29(+1.48%)
Mar 12, 2021 19.82 19.96 19.42 19.55 12,152,005 -0.07(-0.37%)
Mar 11, 2021 19.28 19.87 19.20 19.63 17,486,632 +0.59(+3.10%)
Mar 10, 2021 18.82 19.27 18.51 19.04 21,290,166 +0.06(+0.29%)
Mar 09, 2021 19.60 19.79 18.87 18.98 14,742,814 -0.59(-3.01%)
Mar 08, 2021 20.51 20.69 19.28 19.57 28,232,068 -0.83(-4.06%)
Mar 05, 2021 19.53 20.81 19.14 20.40 31,522,430 +1.59(+8.42%)
Mar 04, 2021 18.26 19.23 17.84 18.81 24,332,816 +0.74(+4.10%)
Mar 03, 2021 18.11 18.72 18.06 18.07 17,207,066 +0.17(+0.93%)
Mar 02, 2021 17.91 18.46 17.76 17.91 13,200,938 +0.06(+0.36%)
Mar 01, 2021 17.56 18.02 17.40 17.84 14,851,796 +0.68(+3.99%)
Feb 26, 2021 16.74 17.34 16.22 17.16 20,401,282 +0.15(+0.89%)
Feb 25, 2021 17.83 18.05 16.91 17.01 21,584,170 -0.73(-4.13%)
Feb 24, 2021 17.28 17.88 16.98 17.74 19,581,824 +0.54(+3.15%)
Feb 23, 2021 17.04 17.32 15.62 17.20 22,580,480 +0.27(+1.60%)
Feb 22, 2021 16.78 17.92 16.63 16.93 24,666,370 +0.33(+2.02%)
Feb 19, 2021 16.43 16.66 16.23 16.59 11,730,674 +0.23(+1.41%)
Feb 18, 2021 17.14 17.27 16.33 16.36 13,455,464 -0.95(-5.48%)
Feb 17, 2021 16.45 17.51 16.25 17.31 16,650,197 +0.68(+4.12%)
Feb 16, 2021 16.40 16.82 16.22 16.62 18,165,786 +0.71(+4.45%)
Feb 12, 2021 15.21 15.93 15.11 15.91 11,456,858 +0.54(+3.52%)
Feb 11, 2021 15.55 15.56 14.89 15.37 9,065,690 -0.34(-2.18%)
Feb 10, 2021 15.11 15.80 15.01 15.72 14,565,227 +0.68(+4.56%)
Feb 09, 2021 15.09 15.25 14.66 15.03 10,368,200 +0.10(+0.64%)
Feb 08, 2021 14.43 15.05 14.36 14.93 12,941,911 +0.68(+4.75%)
Feb 05, 2021 14.84 14.98 14.23 14.26 11,833,120 -0.20(-1.38%)
Feb 04, 2021 14.62 14.64 14.07 14.46 9,292,571 -0.04(-0.27%)
Feb 03, 2021 13.68 14.54 13.65 14.50 13,189,865 +0.99(+7.31%)
Feb 02, 2021 13.76 13.96 13.42 13.51 13,237,375 +0.16(+1.19%)
Feb 01, 2021 13.38 13.52 12.88 13.35 11,495,687 +0.24(+1.82%)
Jan 29, 2021 13.55 14.03 12.99 13.11 14,062,698 -0.59(-4.30%)
Jan 28, 2021 13.88 13.99 13.27 13.70 15,424,136 -0.01(-0.06%)
Jan 27, 2021 13.11 13.99 12.82 13.71 19,463,750 +0.29(+2.14%)
Jan 26, 2021 14.08 14.28 13.41 13.42 13,835,267 -0.41(-2.99%)
Jan 25, 2021 13.96 14.04 13.29 13.84 18,867,716 -0.34(-2.42%)
Jan 22, 2021 14.18 14.40 13.78 14.18 20,883,004 -0.47(-3.21%)
Jan 21, 2021 15.86 15.92 13.92 14.65 26,615,038 -1.26(-7.91%)
Jan 20, 2021 16.12 16.17 15.53 15.91 12,856,367 -0.02(-0.15%)
Jan 19, 2021 15.92 16.04 15.55 15.93 13,703,019 +0.34(+2.20%)
Jan 15, 2021 15.85 15.88 15.13 15.59 15,794,987 -0.57(-3.50%)
Jan 14, 2021 15.35 16.54 15.33 16.15 16,312,834 +0.92(+6.01%)
Jan 13, 2021 15.66 15.71 15.14 15.24 13,645,627 -0.46(-2.94%)
Jan 12, 2021 14.91 15.83 14.62 15.70 21,444,708 +1.10(+7.53%)
Jan 11, 2021 13.99 14.65 13.78 14.60 13,672,692 +0.18(+1.21%)
Jan 08, 2021 14.97 15.01 14.27 14.43 17,516,228 -0.37(-2.48%)
Jan 07, 2021 14.44 15.35 14.31 14.79 26,986,646 +0.20(+1.36%)
Jan 06, 2021 14.10 14.86 13.94 14.59 112,488,616 +0.76(+5.53%)
Jan 05, 2021 13.05 14.29 13.02 13.83 22,098,980 +0.98(+7.63%)
Jan 04, 2021 12.74 13.09 12.51 12.85 12,935,990 +0.25(+2.02%)
Dec 31, 2020 12.59 12.59 12.59 11,149,635 -0.26(-2.04%)
Dec 30, 2020 12.19 12.93 12.15 12.86 11,149,635 +0.66(+5.42%)
Dec 29, 2020 12.35 12.39 12.03 12.19 7,091,391 -0.03(-0.26%)
Dec 28, 2020 12.35 12.47 12.14 12.23 6,772,617 +0.02(+0.13%)
Dec 24, 2020 12.49 12.51 12.05 12.21 3,506,760 -0.26(-2.11%)
Dec 23, 2020 12.11 12.68 11.89 12.47 8,253,131 +0.66(+5.60%)
Dec 22, 2020 12.20 12.23 11.80 11.81 6,868,260 -0.37(-3.07%)
Dec 21, 2020 11.68 12.34 11.42 12.19 12,514,035 -0.26(-2.11%)
Dec 18, 2020 12.78 12.94 12.29 12.45 22,801,478 -0.37(-2.92%)
Dec 17, 2020 12.83 12.97 12.52 12.82 12,918,716 +0.15(+1.19%)
Dec 16, 2020 12.69 12.81 12.31 12.67 13,937,109 +0.10(+0.76%)
Dec 15, 2020 12.39 12.61 12.12 12.58 8,415,383 +0.33(+2.73%)
Dec 14, 2020 13.17 13.22 12.23 12.24 10,349,848 -0.63(-4.89%)
Dec 11, 2020 13.12 13.13 12.69 12.87 8,588,249 -0.33(-2.47%)
Dec 10, 2020 12.41 13.32 12.33 13.20 11,844,117 +0.77(+6.22%)
Dec 09, 2020 12.82 12.93 12.14 12.43 14,876,699 -0.21(-1.63%)
Dec 08, 2020 12.46 13.05 12.39 12.63 13,520,118 +0.02(+0.13%)
Dec 07, 2020 12.98 13.07 12.58 12.62 12,766,475 -0.61(-4.61%)
Dec 04, 2020 12.46 13.24 12.39 13.22 17,473,228 +1.12(+9.21%)
Dec 03, 2020 11.79 12.38 11.54 12.11 13,023,570 +0.40(+3.45%)
Dec 02, 2020 10.99 12.09 10.90 11.71 14,217,111 +0.63(+5.71%)
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.