Skip to main content

Pdc Energy Inc (NQ: PDCE )

67.83 +1.11 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.36 20.61 19.57 19.95 1,628,101 -0.47(-2.30%)
Oct 30, 2019 21.67 21.82 20.16 20.42 2,184,296 -1.27(-5.86%)
Oct 29, 2019 21.43 21.86 20.35 21.69 1,923,562 +0.03(+0.14%)
Oct 28, 2019 22.22 22.49 21.65 21.66 1,078,026 -0.43(-1.95%)
Oct 25, 2019 21.88 22.36 21.56 22.09 1,300,800 +0.13(+0.59%)
Oct 24, 2019 22.41 22.60 21.69 21.96 1,374,334 -0.41(-1.85%)
Oct 23, 2019 21.05 22.45 20.75 22.38 1,884,421 +1.30(+6.14%)
Oct 22, 2019 21.02 21.62 20.46 21.08 1,794,819 +0.11(+0.52%)
Oct 21, 2019 21.21 21.64 20.75 20.97 1,563,353 -0.23(-1.06%)
Oct 18, 2019 22.83 23.08 21.17 21.20 2,568,300 -1.75(-7.65%)
Oct 17, 2019 24.10 24.35 22.87 22.95 1,931,999 -1.19(-4.93%)
Oct 16, 2019 24.22 24.92 24.09 24.14 1,417,012 -0.03(-0.12%)
Oct 15, 2019 24.08 24.94 23.75 24.17 979,629 -0.08(-0.33%)
Oct 14, 2019 24.58 24.68 23.48 24.25 1,075,457 -0.92(-3.66%)
Oct 11, 2019 25.24 25.95 25.01 25.17 931,900 +0.33(+1.33%)
Oct 10, 2019 24.94 25.15 24.32 24.84 899,942 -0.04(-0.16%)
Oct 09, 2019 25.16 25.45 24.62 24.88 779,984 +0.07(+0.28%)
Oct 08, 2019 25.14 25.51 24.79 24.81 907,575 -0.65(-2.55%)
Oct 07, 2019 25.92 26.03 25.31 25.46 1,176,804 -0.58(-2.23%)
Oct 04, 2019 26.25 26.52 25.70 26.04 1,087,800 -0.27(-1.03%)
Oct 03, 2019 25.56 26.55 25.42 26.31 1,019,831 +0.46(+1.78%)
Oct 02, 2019 26.59 27.17 25.75 25.85 1,275,956 -0.89(-3.33%)
Oct 01, 2019 28.03 28.68 26.57 26.74 1,872,863 -1.01(-3.64%)
Sep 30, 2019 27.89 28.13 27.39 27.75 2,510,644 -0.43(-1.53%)
Sep 27, 2019 28.92 29.39 28.15 28.18 1,387,100 -1.21(-4.12%)
Sep 26, 2019 29.97 29.97 29.16 29.39 1,000,962 -0.77(-2.55%)
Sep 25, 2019 29.91 30.31 29.23 30.16 1,030,571 +0.07(+0.23%)
Sep 24, 2019 30.33 30.69 29.65 30.09 1,540,474 -0.31(-1.02%)
Sep 23, 2019 30.37 31.08 30.15 30.40 1,085,614 +0.00(+0.00%)
Sep 20, 2019 31.51 31.93 30.09 30.40 3,118,300 -1.13(-3.58%)
Sep 19, 2019 33.09 33.35 31.09 31.53 1,673,408 -1.16(-3.55%)
Sep 18, 2019 33.65 33.83 32.58 32.69 1,275,441 -1.51(-4.42%)
Sep 17, 2019 35.75 36.04 33.74 34.20 2,462,838 -1.96(-5.42%)
Sep 16, 2019 35.09 36.49 33.70 36.16 2,939,624 +3.48(+10.65%)
Sep 13, 2019 31.97 32.86 31.40 32.68 1,575,400 +1.20(+3.81%)
Sep 12, 2019 30.67 31.85 30.02 31.48 1,449,535 +0.09(+0.29%)
Sep 11, 2019 32.53 33.31 31.25 31.39 1,897,737 -1.02(-3.15%)
Sep 10, 2019 32.84 34.17 32.00 32.41 2,177,619 +0.32(+1.00%)
Sep 09, 2019 31.16 32.10 31.11 32.09 1,706,625 +1.37(+4.46%)
Sep 06, 2019 31.52 31.53 30.66 30.72 1,604,600 -0.93(-2.94%)
Sep 05, 2019 31.81 32.00 31.17 31.65 1,555,610 +0.50(+1.61%)
Sep 04, 2019 31.83 32.33 31.13 31.15 1,469,327 -0.06(-0.19%)
Sep 03, 2019 30.97 31.57 29.41 31.21 1,760,944 -0.64(-2.01%)
Aug 30, 2019 32.46 32.69 31.20 31.85 1,215,000 -0.38(-1.18%)
Aug 29, 2019 30.99 32.46 30.99 32.23 1,527,780 +1.64(+5.36%)
Aug 28, 2019 30.38 30.97 30.06 30.59 2,172,148 +0.70(+2.34%)
Aug 27, 2019 30.63 30.82 29.51 29.89 2,590,328 +0.24(+0.81%)
Aug 26, 2019 26.70 30.93 26.70 29.65 5,978,601 +4.40(+17.43%)
Aug 23, 2019 26.42 26.52 25.15 25.25 1,538,800 -1.81(-6.69%)
Aug 22, 2019 28.01 28.15 26.89 27.06 1,118,221 -0.75(-2.70%)
Aug 21, 2019 28.08 28.39 27.72 27.81 892,476 +0.20(+0.72%)
Aug 20, 2019 28.08 28.24 27.53 27.61 744,289 -0.68(-2.40%)
Aug 19, 2019 27.86 28.41 27.59 28.29 1,505,550 +0.99(+3.63%)
Aug 16, 2019 26.73 27.77 26.39 27.30 1,009,000 +0.90(+3.41%)
Aug 15, 2019 26.17 26.55 25.53 26.40 825,115 +0.31(+1.19%)
Aug 14, 2019 27.33 27.33 25.99 26.09 1,012,285 -1.79(-6.42%)
Aug 13, 2019 28.21 28.69 27.29 27.88 1,365,497 -0.55(-1.93%)
Aug 12, 2019 28.22 28.77 26.85 28.43 1,362,342 +0.02(+0.07%)
Aug 09, 2019 28.92 30.29 28.30 28.41 1,507,600 -0.46(-1.59%)
Aug 08, 2019 24.18 29.08 24.13 28.87 2,296,087 +1.66(+6.10%)
Aug 07, 2019 25.46 27.70 24.28 27.21 2,294,391 +1.05(+4.01%)
Aug 06, 2019 26.28 26.83 25.35 26.16 1,367,598 +0.02(+0.08%)
Aug 05, 2019 26.22 26.41 25.73 26.14 1,765,270 -0.69(-2.57%)
Aug 02, 2019 27.61 28.50 26.65 26.83 1,407,300 -0.53(-1.94%)
Aug 01, 2019 28.40 28.40 26.47 27.36 2,082,634 -1.37(-4.77%)
Jul 31, 2019 28.50 29.50 28.39 28.73 1,461,177 +0.29(+1.02%)
Jul 30, 2019 27.02 28.68 26.56 28.44 1,513,203 +1.38(+5.10%)
Jul 29, 2019 27.77 28.06 26.45 27.06 1,471,944 -0.76(-2.73%)
Jul 26, 2019 28.43 28.60 27.67 27.82 788,600 -0.67(-2.35%)
Jul 25, 2019 29.95 30.15 28.38 28.49 713,257 -1.25(-4.20%)
Jul 24, 2019 29.53 30.20 29.34 29.74 1,458,088 -0.03(-0.10%)
Jul 23, 2019 29.30 29.77 28.98 29.77 1,129,448 +0.54(+1.85%)
Jul 22, 2019 29.43 29.81 28.83 29.23 1,009,643 -0.21(-0.71%)
Jul 19, 2019 29.31 29.60 28.99 29.44 943,600 +0.10(+0.34%)
Jul 18, 2019 29.78 30.01 28.99 29.34 1,376,934 -0.68(-2.27%)
Jul 17, 2019 29.85 30.23 29.48 30.02 1,947,648 +0.06(+0.20%)
Jul 16, 2019 30.07 30.64 29.66 29.96 1,694,121 -0.18(-0.60%)
Jul 15, 2019 30.74 31.00 29.71 30.14 1,184,059 -0.41(-1.34%)
Jul 12, 2019 30.99 31.33 29.92 30.55 1,559,000 -0.55(-1.77%)
Jul 11, 2019 32.81 33.03 30.94 31.10 1,720,389 -1.94(-5.87%)
Jul 10, 2019 32.65 33.16 31.95 33.04 1,253,869 +0.89(+2.77%)
Jul 09, 2019 32.57 32.57 31.77 32.15 1,080,366 -0.60(-1.83%)
Jul 08, 2019 33.74 34.18 32.69 32.75 1,090,469 -1.34(-3.93%)
Jul 05, 2019 34.16 34.83 33.53 34.09 852,300 -0.25(-0.73%)
Jul 03, 2019 34.61 34.83 34.13 34.34 841,000 -0.12(-0.35%)
Jul 02, 2019 35.52 35.62 34.05 34.46 1,495,367 -1.19(-3.34%)
Jul 01, 2019 37.06 37.10 35.36 35.65 1,646,244 -0.41(-1.14%)
Jun 28, 2019 35.33 36.26 35.05 36.06 2,531,900 +0.91(+2.59%)
Jun 27, 2019 34.91 35.47 34.72 35.15 1,488,993 +0.27(+0.77%)
Jun 26, 2019 34.86 35.52 34.49 34.88 1,221,696 +0.72(+2.11%)
Jun 25, 2019 34.36 34.80 33.82 34.16 1,680,395 -0.42(-1.21%)
Jun 24, 2019 34.91 35.55 34.01 34.58 1,235,582 -0.40(-1.14%)
Jun 21, 2019 35.15 35.81 34.53 34.98 1,745,800 -0.23(-0.65%)
Jun 20, 2019 34.67 36.71 34.66 35.21 2,113,817 +1.48(+4.39%)
Jun 19, 2019 33.99 34.13 33.02 33.73 1,501,673 -0.36(-1.06%)
Jun 18, 2019 32.83 34.50 32.83 34.09 1,488,255 +1.47(+4.51%)
Jun 17, 2019 31.82 32.90 31.82 32.62 1,242,694 +0.53(+1.65%)
Jun 14, 2019 32.94 33.69 31.66 32.09 1,130,100 -0.96(-2.90%)
Jun 13, 2019 33.14 33.78 32.66 33.05 896,911 +1.01(+3.15%)
Jun 12, 2019 32.75 33.17 31.84 32.04 1,169,071 -1.19(-3.58%)
Jun 11, 2019 33.21 34.02 33.15 33.23 1,282,406 +0.25(+0.76%)
Jun 10, 2019 32.51 33.86 32.50 32.98 1,223,214 +0.55(+1.70%)
Jun 07, 2019 31.70 32.88 31.39 32.43 1,157,100 +0.62(+1.95%)
Jun 06, 2019 30.56 32.04 30.56 31.81 1,366,445 +1.33(+4.36%)
Jun 05, 2019 31.63 31.79 30.17 30.48 1,380,546 -1.16(-3.67%)
Jun 04, 2019 31.69 32.19 31.35 31.64 1,183,060 +0.41(+1.31%)
Jun 03, 2019 30.69 31.60 30.18 31.23 1,286,968 +0.71(+2.33%)
May 31, 2019 29.67 30.75 29.31 30.52 975,500 -0.01(-0.03%)
May 30, 2019 30.55 31.65 30.43 30.53 1,533,285 -0.02(-0.07%)
May 29, 2019 31.68 31.84 29.91 30.55 2,833,989 -1.81(-5.59%)
May 28, 2019 32.06 32.48 31.81 32.36 786,146 +0.57(+1.79%)
May 24, 2019 32.55 32.88 31.62 31.79 650,500 -0.28(-0.87%)
May 23, 2019 34.17 34.17 31.64 32.07 1,117,241 -3.02(-8.61%)
May 22, 2019 35.72 36.05 34.86 35.09 640,271 -1.19(-3.28%)
May 21, 2019 35.97 36.36 35.84 36.28 715,325 +0.59(+1.65%)
May 20, 2019 36.68 37.02 35.52 35.69 559,643 -0.98(-2.67%)
May 17, 2019 36.77 37.38 36.35 36.67 815,700 -0.54(-1.45%)
May 16, 2019 37.95 38.25 36.87 37.21 673,057 -0.61(-1.61%)
May 15, 2019 37.30 38.18 36.92 37.82 644,152 -0.16(-0.42%)
May 14, 2019 37.45 38.61 37.27 37.98 881,418 +1.21(+3.29%)
May 13, 2019 37.32 38.00 36.69 36.77 935,331 -0.82(-2.18%)
May 10, 2019 36.82 37.88 36.35 37.59 1,361,400 +0.68(+1.84%)
May 09, 2019 36.61 37.31 36.00 36.91 1,022,747 -0.05(-0.14%)
May 08, 2019 37.09 37.59 36.81 36.96 1,589,646 -0.34(-0.91%)
May 07, 2019 37.46 37.94 36.96 37.30 738,143 -0.92(-2.41%)
May 06, 2019 38.19 38.62 37.52 38.22 990,940 -0.57(-1.47%)
May 03, 2019 38.24 38.90 37.86 38.79 1,083,200 +0.70(+1.84%)
May 02, 2019 39.96 40.71 37.47 38.09 2,277,697 -3.60(-8.64%)
May 01, 2019 43.63 43.74 41.67 41.69 1,466,801 -1.80(-4.14%)
Apr 30, 2019 44.01 44.21 43.19 43.49 923,759 -0.18(-0.41%)
Apr 29, 2019 44.27 45.03 43.56 43.67 866,829 -0.92(-2.06%)
Apr 26, 2019 45.32 45.49 44.05 44.59 585,900 -1.29(-2.81%)
Apr 25, 2019 45.98 46.89 45.26 45.88 674,760 -0.07(-0.15%)
Apr 24, 2019 46.88 46.89 45.68 45.95 717,679 -0.65(-1.39%)
Apr 23, 2019 46.75 47.29 45.58 46.60 881,633 -0.06(-0.13%)
Apr 22, 2019 45.15 46.74 44.56 46.66 1,077,071 +2.41(+5.45%)
Apr 18, 2019 44.53 44.69 43.91 44.25 503,500 +0.01(+0.02%)
Apr 17, 2019 45.24 45.34 43.84 44.24 984,637 -0.61(-1.36%)
Apr 16, 2019 43.90 45.00 43.53 44.85 980,975 +1.30(+2.99%)
Apr 15, 2019 44.01 44.51 43.45 43.55 943,264 -0.69(-1.56%)
Apr 12, 2019 44.75 45.83 43.99 44.24 1,024,000 +0.84(+1.94%)
Apr 11, 2019 43.94 44.49 43.03 43.40 498,067 -0.78(-1.77%)
Apr 10, 2019 43.83 44.44 43.57 44.18 520,952 +0.64(+1.47%)
Apr 09, 2019 43.85 44.86 43.15 43.54 970,549 -0.33(-0.75%)
Apr 08, 2019 43.46 43.98 42.87 43.87 933,789 +0.72(+1.67%)
Apr 05, 2019 43.03 43.90 42.69 43.15 1,161,800 +0.33(+0.77%)
Apr 04, 2019 41.14 43.60 40.67 42.82 1,337,161 +1.81(+4.41%)
Apr 03, 2019 41.25 41.54 39.99 41.01 1,129,281 -0.08(-0.19%)
Apr 02, 2019 41.64 41.73 40.85 41.09 676,219 -0.54(-1.30%)
Apr 01, 2019 41.20 41.98 41.02 41.63 984,325 +0.95(+2.34%)
Mar 29, 2019 42.00 42.28 40.63 40.68 1,455,200 -0.86(-2.07%)
Mar 28, 2019 41.67 42.47 40.98 41.54 863,651 -0.51(-1.21%)
Mar 27, 2019 42.45 42.98 41.41 42.05 1,240,314 -0.60(-1.41%)
Mar 26, 2019 42.98 43.53 42.30 42.65 535,273 +0.36(+0.85%)
Mar 25, 2019 42.30 42.76 41.62 42.29 769,273 -0.28(-0.66%)
Mar 22, 2019 44.39 44.49 42.20 42.57 1,073,600 -2.40(-5.34%)
Mar 21, 2019 44.44 45.34 44.20 44.97 1,135,746 +0.47(+1.06%)
Mar 20, 2019 42.66 45.43 42.16 44.50 1,003,125 +1.79(+4.19%)
Mar 19, 2019 42.82 43.44 42.36 42.71 1,309,371 +0.09(+0.21%)
Mar 18, 2019 40.72 43.05 40.61 42.62 1,410,734 +2.24(+5.55%)
Mar 15, 2019 40.55 41.15 40.24 40.38 1,638,600 -0.17(-0.42%)
Mar 14, 2019 40.40 40.89 39.96 40.55 946,825 +0.15(+0.37%)
Mar 13, 2019 39.45 41.20 39.45 40.40 1,341,802 +1.48(+3.80%)
Mar 12, 2019 38.97 39.42 38.55 38.92 936,856 +0.15(+0.39%)
Mar 11, 2019 37.61 38.78 37.10 38.77 803,979 +1.69(+4.56%)
Mar 08, 2019 37.33 37.53 36.24 37.08 1,019,200 -1.04(-2.73%)
Mar 07, 2019 38.10 38.54 37.32 38.12 965,175 +0.30(+0.79%)
Mar 06, 2019 39.03 39.03 37.69 37.82 901,371 -1.34(-3.42%)
Mar 05, 2019 39.59 39.66 38.34 39.16 611,964 -0.07(-0.18%)
Mar 04, 2019 39.18 39.50 38.31 39.23 944,733 +0.22(+0.56%)
Mar 01, 2019 37.42 39.02 37.17 39.01 1,173,700 +1.94(+5.23%)
Feb 28, 2019 38.63 38.92 36.17 37.07 2,139,782 -0.07(-0.19%)
Feb 27, 2019 37.39 37.75 36.20 37.14 791,358 +0.10(+0.27%)
Feb 26, 2019 37.55 38.10 36.98 37.04 930,588 -0.53(-1.41%)
Feb 25, 2019 38.97 39.24 36.83 37.57 1,050,538 -1.51(-3.86%)
Feb 22, 2019 39.23 39.63 38.88 39.08 1,512,000 +0.33(+0.85%)
Feb 21, 2019 39.11 39.62 38.35 38.75 1,354,623 -0.51(-1.30%)
Feb 20, 2019 38.05 39.70 37.98 39.26 1,160,877 +1.17(+3.07%)
Feb 19, 2019 38.19 39.08 37.96 38.09 1,278,652 -0.15(-0.39%)
Feb 15, 2019 36.87 38.37 36.81 38.24 1,539,900 +1.71(+4.68%)
Feb 14, 2019 35.10 36.94 34.79 36.53 1,326,359 +1.17(+3.31%)
Feb 13, 2019 33.81 35.64 33.57 35.36 1,525,677 +1.72(+5.11%)
Feb 12, 2019 31.72 33.92 31.53 33.64 2,240,672 +2.55(+8.20%)
Feb 11, 2019 30.59 31.25 30.00 31.09 1,610,483 +0.27(+0.88%)
Feb 08, 2019 31.80 31.91 30.12 30.82 1,842,600 -1.09(-3.42%)
Feb 07, 2019 32.62 32.62 31.46 31.91 1,287,677 -1.08(-3.27%)
Feb 06, 2019 32.95 33.47 32.51 32.99 807,374 -0.21(-0.63%)
Feb 05, 2019 33.54 33.97 32.84 33.20 665,560 -0.40(-1.19%)
Feb 04, 2019 32.79 33.62 32.61 33.60 830,300 +0.46(+1.39%)
Feb 01, 2019 32.83 33.96 32.70 33.14 1,203,500 +0.57(+1.75%)
Jan 31, 2019 34.21 34.43 32.26 32.57 1,294,210 -1.54(-4.51%)
Jan 30, 2019 32.36 34.13 31.84 34.11 1,359,008 +2.39(+7.53%)
Jan 29, 2019 32.22 32.26 31.50 31.72 984,750 -0.28(-0.88%)
Jan 28, 2019 32.61 33.13 31.55 32.00 1,239,585 -1.43(-4.28%)
Jan 25, 2019 33.66 34.26 33.27 33.43 681,800 -0.11(-0.33%)
Jan 24, 2019 33.77 34.21 33.11 33.54 1,214,536 -0.26(-0.77%)
Jan 23, 2019 34.01 34.78 33.17 33.80 1,202,660 +0.29(+0.87%)
Jan 22, 2019 32.98 33.85 32.52 33.51 1,510,227 -0.04(-0.12%)
Jan 18, 2019 33.16 33.93 32.78 33.55 1,086,800 +0.65(+1.98%)
Jan 17, 2019 32.75 33.34 31.80 32.90 1,236,291 -0.23(-0.69%)
Jan 16, 2019 33.45 34.65 33.10 33.13 834,883 -0.37(-1.10%)
Jan 15, 2019 33.69 33.79 32.66 33.50 1,484,119 -0.07(-0.21%)
Jan 14, 2019 33.13 33.96 32.50 33.57 1,564,481 +0.00(+0.00%)
Jan 11, 2019 33.55 34.13 33.00 33.57 1,513,400 -0.42(-1.24%)
Jan 10, 2019 33.62 34.70 33.15 33.99 1,408,201 -0.05(-0.15%)
Jan 09, 2019 34.76 34.91 33.73 34.04 1,690,323 +0.02(+0.06%)
Jan 08, 2019 34.77 35.53 33.74 34.02 1,518,723 -0.23(-0.67%)
Jan 07, 2019 33.36 34.87 32.50 34.25 1,309,288 +1.54(+4.71%)
Jan 04, 2019 31.57 33.20 31.30 32.71 1,151,200 +1.75(+5.65%)
Jan 03, 2019 30.41 31.48 29.32 30.96 1,012,155 +0.54(+1.78%)
Jan 02, 2019 29.00 30.81 28.53 30.42 900,830 +0.66(+2.22%)
Dec 31, 2018 29.35 29.80 28.46 29.76 1,195,000 +0.76(+2.62%)
Dec 28, 2018 29.85 29.91 28.34 29.00 651,500 -0.71(-2.39%)
Dec 27, 2018 28.37 29.72 28.29 29.71 959,323 +0.47(+1.61%)
Dec 26, 2018 26.95 29.28 26.59 29.24 1,483,289 +2.59(+9.72%)
Dec 24, 2018 27.19 27.97 26.59 26.65 643,000 -1.08(-3.89%)
Dec 21, 2018 28.62 29.60 27.50 27.73 1,815,000 -0.56(-1.98%)
Dec 20, 2018 28.31 29.51 27.96 28.29 1,172,800 -0.97(-3.32%)
Dec 19, 2018 30.22 30.90 29.02 29.26 1,264,046 -0.75(-2.50%)
Dec 18, 2018 30.68 31.13 29.49 30.01 1,080,834 -0.40(-1.32%)
Dec 17, 2018 31.00 31.54 30.16 30.41 1,079,752 -0.51(-1.65%)
Dec 14, 2018 32.79 32.90 30.74 30.92 909,300 -2.10(-6.36%)
Dec 13, 2018 33.36 33.60 32.21 33.02 1,120,555 -0.49(-1.46%)
Dec 12, 2018 34.19 34.73 33.49 33.51 990,911 +0.17(+0.51%)
Dec 11, 2018 34.06 34.30 32.79 33.34 991,066 -0.02(-0.06%)
Dec 10, 2018 33.19 34.83 32.92 33.36 1,571,939 -0.83(-2.43%)
Dec 07, 2018 34.90 35.87 33.74 34.19 973,800 +0.22(+0.65%)
Dec 06, 2018 33.74 34.23 32.93 33.97 1,485,094 -0.72(-2.08%)
Dec 04, 2018 36.76 37.23 34.55 34.69 879,600 -2.04(-5.55%)
Dec 03, 2018 34.68 37.04 34.40 36.73 1,511,029 +2.79(+8.22%)
Nov 30, 2018 34.52 35.02 33.27 33.94 1,683,400 -1.49(-4.21%)
Nov 29, 2018 35.45 36.41 35.03 35.43 715,850 +0.25(+0.71%)
Nov 28, 2018 35.33 35.33 34.03 35.18 1,359,015 +0.08(+0.23%)
Nov 27, 2018 36.11 36.72 34.94 35.10 751,538 -1.36(-3.73%)
Nov 26, 2018 36.42 37.25 36.22 36.46 1,085,872 +0.61(+1.70%)
Nov 23, 2018 36.19 36.99 35.82 35.85 282,400 -1.91(-5.06%)
Nov 21, 2018 37.76 37.76 37.76 0 +1.36(+3.74%)
Nov 20, 2018 37.20 38.22 36.15 36.40 978,577 -1.88(-4.91%)
Nov 19, 2018 38.23 38.76 37.00 38.28 803,191 -0.71(-1.82%)
Nov 16, 2018 39.33 40.06 38.04 38.99 1,244,100 -0.39(-0.99%)
Nov 15, 2018 38.46 40.07 37.94 39.38 1,062,499 +0.68(+1.76%)
Nov 14, 2018 40.64 41.47 38.24 38.70 1,427,929 -1.10(-2.76%)
Nov 13, 2018 40.06 40.68 38.13 39.80 1,889,770 -0.48(-1.19%)
Nov 12, 2018 45.68 45.82 39.76 40.28 1,849,070 -4.71(-10.47%)
Nov 09, 2018 45.56 46.04 43.86 44.99 1,494,400 -1.69(-3.62%)
Nov 08, 2018 49.18 50.14 46.13 46.68 1,784,505 -2.97(-5.98%)
Nov 07, 2018 51.74 53.50 49.19 49.65 3,702,110 +2.80(+5.98%)
Nov 06, 2018 45.50 47.75 44.67 46.85 1,869,809 +0.64(+1.38%)
Nov 05, 2018 44.43 46.30 43.90 46.21 1,973,922 +2.05(+4.64%)
Nov 02, 2018 44.34 45.07 42.99 44.16 1,281,900 +0.23(+0.52%)
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.