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 (%)
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%)
Dec 01, 2020 11.41 11.54 10.99 11.07 8,836,938 +0.01(+0.07%)
Nov 30, 2020 11.52 11.57 11.04 11.07 14,359,343 -0.62(-5.34%)
Nov 27, 2020 11.85 12.05 11.60 11.69 6,075,924 -0.27(-2.25%)
Nov 25, 2020 11.93 12.12 11.75 11.96 11,170,739 -0.14(-1.18%)
Nov 24, 2020 11.90 12.21 11.71 12.10 19,322,776 +0.65(+5.66%)
Nov 23, 2020 10.67 11.49 10.62 11.45 16,487,748 +1.04(+10.03%)
Nov 20, 2020 10.68 10.73 10.31 10.41 11,561,286 -0.32(-2.95%)
Nov 19, 2020 10.09 10.75 10.01 10.73 17,382,006 +0.63(+6.27%)
Nov 18, 2020 10.46 10.79 10.08 10.09 16,471,607 -0.28(-2.67%)
Nov 17, 2020 9.808 10.37 9.705 10.37 13,315,427 +0.46(+4.63%)
Nov 16, 2020 9.911 9.950 9.657 9.911 11,324,554 +0.59(+6.37%)
Nov 13, 2020 8.969 9.357 8.930 9.317 7,909,941 +0.44(+4.99%)
Nov 12, 2020 9.017 9.349 8.748 8.874 9,047,693 -0.35(-3.77%)
Nov 11, 2020 9.444 9.452 9.151 9.222 11,969,201 -0.08(-0.85%)
Nov 10, 2020 9.135 9.317 8.859 9.301 15,366,625 +0.34(+3.80%)
Nov 09, 2020 8.566 9.396 8.566 8.961 22,478,768 +1.23(+15.97%)
Nov 06, 2020 7.870 8.131 7.696 7.728 16,907,194 -0.22(-2.79%)
Nov 05, 2020 7.712 8.186 7.640 7.949 18,631,522 +0.19(+2.45%)
Nov 04, 2020 7.680 7.925 7.356 7.759 20,465,864 +0.13(+1.76%)
Nov 03, 2020 7.664 7.830 7.466 7.625 11,830,853 +0.17(+2.23%)
Nov 02, 2020 7.174 7.577 6.857 7.459 12,001,401 +0.40(+5.60%)
Oct 30, 2020 6.676 7.063 6.596 7.063 19,844,832 +0.38(+5.68%)
Oct 29, 2020 6.241 6.691 6.114 6.684 16,237,515 +0.28(+4.32%)
Oct 28, 2020 6.636 6.683 6.335 6.407 13,890,069 -0.47(-6.79%)
Oct 27, 2020 6.897 7.000 6.802 6.873 10,774,417 -0.09(-1.36%)
Oct 26, 2020 7.213 7.261 6.865 6.968 11,596,888 -0.44(-5.88%)
Oct 23, 2020 7.443 7.561 7.285 7.403 11,075,915 +0.02(+0.21%)
Oct 22, 2020 6.834 7.419 6.834 7.387 13,424,195 +0.56(+8.23%)
Oct 21, 2020 7.024 7.118 6.818 6.826 17,681,824 -0.27(-3.79%)
Oct 20, 2020 7.055 7.213 6.905 7.095 12,702,051 +0.09(+1.24%)
Oct 19, 2020 7.158 7.190 6.937 7.008 11,306,418 -0.07(-1.01%)
Oct 16, 2020 7.419 7.490 7.071 7.079 11,554,838 -0.37(-4.99%)
Oct 15, 2020 7.213 7.465 7.063 7.451 12,679,714 +0.08(+1.07%)
Oct 14, 2020 7.569 7.803 7.356 7.372 14,819,267 -0.14(-1.89%)
Oct 13, 2020 7.751 7.886 7.498 7.514 10,451,720 -0.28(-3.65%)
Oct 12, 2020 7.909 7.933 7.720 7.799 8,181,037 -0.17(-2.09%)
Oct 09, 2020 8.234 8.273 7.909 7.965 11,361,524 -0.20(-2.42%)
Oct 08, 2020 7.886 8.170 7.783 8.163 11,026,741 +0.36(+4.56%)
Oct 07, 2020 7.751 7.870 7.585 7.807 11,835,244 +0.11(+1.44%)
Oct 06, 2020 8.265 8.376 7.664 7.696 14,477,721 -0.33(-4.14%)
Oct 05, 2020 7.807 8.036 7.609 8.028 15,218,173 +0.44(+5.73%)
Oct 02, 2020 6.881 7.799 6.842 7.593 18,506,554 +0.40(+5.49%)
Oct 01, 2020 7.443 7.546 7.134 7.198 15,254,879 -0.28(-3.81%)
Sep 30, 2020 7.601 7.720 7.435 7.482 15,469,058 -0.09(-1.15%)
Sep 29, 2020 7.720 7.728 7.095 7.569 31,999,866 -0.18(-2.35%)
Sep 28, 2020 7.561 7.925 7.103 7.751 49,814,856 +0.78(+11.11%)
Sep 25, 2020 6.937 7.095 6.865 6.976 8,672,829 -0.11(-1.56%)
Sep 24, 2020 6.834 7.229 6.668 7.087 11,589,049 +0.22(+3.23%)
Sep 23, 2020 7.324 7.387 6.865 6.865 8,716,916 -0.41(-5.65%)
Sep 22, 2020 7.387 7.506 7.205 7.277 6,775,829 -0.06(-0.76%)
Sep 21, 2020 7.419 7.482 7.221 7.332 7,160,682 -0.40(-5.21%)
Sep 18, 2020 7.838 7.961 7.648 7.735 15,906,235 -0.13(-1.71%)
Sep 17, 2020 7.522 7.886 7.482 7.870 8,585,784 +0.15(+1.95%)
Sep 16, 2020 7.435 7.854 7.292 7.720 9,921,598 +0.42(+5.74%)
Sep 15, 2020 7.253 7.427 7.221 7.300 11,240,242 +0.09(+1.21%)
Sep 14, 2020 7.150 7.292 7.039 7.213 7,868,723 +0.12(+1.67%)
Sep 11, 2020 6.952 7.130 6.850 7.095 13,185,934 +0.17(+2.40%)
Sep 10, 2020 7.483 7.569 6.921 6.929 15,551,399 -0.55(-7.41%)
Sep 09, 2020 7.632 7.647 7.315 7.483 9,038,333 -0.03(-0.42%)
Sep 08, 2020 7.975 8.007 7.413 7.514 14,182,579 -0.73(-8.82%)
Sep 04, 2020 8.288 8.416 8.085 8.241 7,038,881 +0.06(+0.76%)
Sep 03, 2020 8.186 8.413 8.116 8.178 10,397,650 -0.15(-1.78%)
Sep 02, 2020 8.522 8.546 8.272 8.327 10,808,515 -0.20(-2.29%)
Sep 01, 2020 8.405 8.647 8.296 8.522 7,358,480 +0.03(+0.37%)
Aug 31, 2020 8.671 8.702 8.397 8.491 6,404,338 -0.18(-2.07%)
Aug 28, 2020 8.467 8.772 8.428 8.671 7,185,079 +0.27(+3.16%)
Aug 27, 2020 8.405 8.491 8.218 8.405 6,986,587 +0.05(+0.56%)
Aug 26, 2020 8.592 8.671 8.342 8.358 6,712,518 -0.22(-2.55%)
Aug 25, 2020 8.514 8.639 8.366 8.577 7,419,109 +0.16(+1.86%)
Aug 24, 2020 8.233 8.522 8.178 8.421 7,613,219 +0.27(+3.26%)
Aug 21, 2020 8.335 8.362 8.108 8.155 6,314,292 -0.20(-2.34%)
Aug 20, 2020 8.483 8.608 8.342 8.350 6,483,676 -0.31(-3.61%)
Aug 19, 2020 8.858 8.905 8.639 8.663 8,607,496 -0.20(-2.20%)
Aug 18, 2020 9.092 9.155 8.811 8.858 8,826,158 -0.31(-3.41%)
Aug 17, 2020 9.381 9.405 9.014 9.171 8,718,862 -0.30(-3.14%)
Aug 14, 2020 9.194 9.467 9.046 9.467 5,399,851 +0.22(+2.36%)
Aug 13, 2020 9.538 9.655 9.241 9.249 9,844,990 -0.32(-3.35%)
Aug 12, 2020 9.691 9.752 9.416 9.569 9,130,107 +0.11(+1.21%)
Aug 11, 2020 9.974 10.13 9.408 9.454 11,704,295 -0.21(-2.22%)
Aug 10, 2020 9.370 9.714 9.271 9.668 13,480,619 +0.41(+4.38%)
Aug 07, 2020 8.850 9.309 8.743 9.263 12,333,538 +0.26(+2.89%)
Aug 06, 2020 9.102 9.214 8.900 9.003 12,296,541 -0.21(-2.24%)
Aug 05, 2020 9.072 9.286 8.835 9.209 18,526,606 +0.73(+8.57%)
Aug 04, 2020 8.085 8.659 8.070 8.483 14,882,679 +0.37(+4.62%)
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.