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

Sm Energy Company (NY: SM )

48.05 -0.32 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2015 17.04 18.49 18.49 18.49 1,906,549 +1.35(+7.90%)
Dec 30, 2015 17.13 17.95 17.07 17.14 2,912,992 -0.66(-3.70%)
Dec 29, 2015 18.43 18.59 17.38 17.80 2,694,686 -0.13(-0.73%)
Dec 28, 2015 18.92 19.05 17.73 17.93 1,949,355 -1.52(-7.83%)
Dec 24, 2015 20.15 19.45 19.45 19.45 1,117,221 -0.56(-2.82%)
Dec 23, 2015 18.43 20.03 17.98 20.01 3,019,405 +2.24(+12.59%)
Dec 22, 2015 18.14 18.45 17.68 17.78 2,985,802 -0.25(-1.41%)
Dec 21, 2015 18.29 18.60 17.73 18.03 3,841,013 -0.54(-2.89%)
Dec 18, 2015 19.00 19.40 18.28 18.57 4,701,250 -0.33(-1.74%)
Dec 17, 2015 20.35 20.54 18.54 18.90 3,694,763 -1.44(-7.08%)
Dec 16, 2015 21.52 21.90 20.02 20.33 4,140,913 -1.31(-6.04%)
Dec 15, 2015 21.21 22.32 20.99 21.64 3,664,589 +0.95(+4.59%)
Dec 14, 2015 20.62 21.56 19.83 20.69 3,364,972 -0.48(-2.27%)
Dec 11, 2015 22.55 22.55 20.69 21.17 2,505,577 -1.50(-6.64%)
Dec 10, 2015 21.75 23.39 21.08 22.68 2,128,838 +0.76(+3.48%)
Dec 09, 2015 22.51 23.45 21.54 21.91 2,111,635 -0.46(-2.06%)
Dec 08, 2015 20.96 22.49 20.70 22.38 1,939,874 +0.69(+3.17%)
Dec 07, 2015 23.34 23.62 21.63 21.69 3,482,981 -2.87(-11.68%)
Dec 04, 2015 25.59 25.68 24.34 24.56 1,905,323 -1.68(-6.42%)
Dec 03, 2015 27.04 27.14 25.63 26.24 2,098,233 -0.41(-1.55%)
Dec 02, 2015 27.06 27.67 26.35 26.66 2,575,833 -1.15(-4.13%)
Dec 01, 2015 27.77 28.33 27.38 27.80 1,136,613 +0.18(+0.65%)
Nov 30, 2015 28.08 28.80 27.39 27.62 1,755,269 -0.23(-0.81%)
Nov 27, 2015 29.15 29.18 27.68 27.85 761,857 -1.84(-6.21%)
Nov 25, 2015 28.71 29.69 29.69 29.69 1,452,664 +0.49(+1.67%)
Nov 24, 2015 28.03 29.43 27.63 29.20 1,942,609 +1.64(+5.94%)
Nov 23, 2015 27.42 28.27 27.10 27.57 3,277,324 +0.37(+1.35%)
Nov 20, 2015 29.31 29.50 26.89 27.20 2,382,290 -2.15(-7.34%)
Nov 19, 2015 30.18 30.38 28.41 29.35 3,431,269 -1.22(-4.00%)
Nov 18, 2015 31.01 31.56 29.70 30.58 3,211,305 -0.29(-0.94%)
Nov 17, 2015 32.38 32.46 30.67 30.87 1,965,865 -1.98(-6.01%)
Nov 16, 2015 30.87 32.92 30.65 32.84 1,279,610 +2.01(+6.53%)
Nov 13, 2015 30.54 31.47 30.03 30.83 1,487,445 +0.24(+0.77%)
Nov 12, 2015 30.71 31.64 30.10 30.60 1,862,597 -0.91(-2.90%)
Nov 11, 2015 33.88 34.02 31.29 31.51 1,980,572 -2.37(-7.00%)
Nov 10, 2015 34.15 34.96 33.62 33.88 1,534,354 -0.54(-1.56%)
Nov 09, 2015 34.59 35.49 33.52 34.41 1,170,551 -0.01(-0.03%)
Nov 06, 2015 33.85 35.33 33.85 34.42 1,455,900 -0.01(-0.03%)
Nov 05, 2015 33.26 35.29 32.74 34.43 1,634,279 +0.78(+2.32%)
Nov 04, 2015 33.26 34.33 32.56 33.65 2,463,351 +0.50(+1.50%)
Nov 03, 2015 32.64 34.14 32.64 33.15 2,286,894 +0.72(+2.23%)
Nov 02, 2015 31.50 32.67 31.28 32.43 2,241,336 +1.06(+3.39%)
Oct 30, 2015 29.63 31.71 29.00 31.37 3,694,563 +1.94(+6.58%)
Oct 29, 2015 28.39 29.83 28.08 29.43 4,428,920 +0.95(+3.34%)
Oct 28, 2015 27.57 29.41 26.17 28.48 8,960,164 +0.25(+0.90%)
Oct 27, 2015 29.28 29.32 27.28 28.23 4,678,630 -1.59(-5.33%)
Oct 26, 2015 32.66 32.95 29.55 29.82 3,059,844 -3.06(-9.30%)
Oct 23, 2015 33.12 33.33 31.41 32.87 2,617,575 -0.54(-1.60%)
Oct 22, 2015 34.26 34.97 32.73 33.41 2,651,586 -0.46(-1.36%)
Oct 21, 2015 35.27 35.31 33.29 33.87 3,034,789 -1.48(-4.18%)
Oct 20, 2015 35.30 36.63 34.64 35.35 1,525,575 +0.04(+0.11%)
Oct 19, 2015 35.98 36.37 34.71 35.31 1,943,160 -1.06(-2.92%)
Oct 16, 2015 37.52 38.07 35.27 36.37 1,948,591 -1.36(-3.61%)
Oct 15, 2015 36.80 37.76 36.07 37.73 1,605,366 +0.52(+1.39%)
Oct 14, 2015 36.32 37.35 35.93 37.22 1,806,863 +0.89(+2.46%)
Oct 13, 2015 35.98 37.17 35.26 36.32 2,089,282 -0.41(-1.13%)
Oct 12, 2015 38.96 39.03 36.14 36.74 2,113,752 -2.21(-5.67%)
Oct 09, 2015 38.97 39.67 37.43 38.94 2,196,113 +0.16(+0.41%)
Oct 08, 2015 36.22 38.86 35.44 38.78 1,881,020 +2.45(+6.75%)
Oct 07, 2015 36.83 38.31 35.48 36.33 4,219,823 +0.26(+0.73%)
Oct 06, 2015 33.98 36.32 33.60 36.07 2,427,029 +2.21(+6.52%)
Oct 05, 2015 33.90 34.87 33.32 33.86 1,993,949 +0.62(+1.87%)
Oct 02, 2015 29.91 33.34 29.60 33.24 1,923,161 +2.74(+8.99%)
Oct 01, 2015 31.44 32.54 29.79 30.50 1,867,807 +0.40(+1.34%)
Sep 30, 2015 28.72 30.40 28.52 30.10 2,597,547 +1.92(+6.80%)
Sep 29, 2015 28.32 29.15 27.94 28.18 2,060,307 +0.19(+0.67%)
Sep 28, 2015 29.41 30.18 27.83 27.99 2,578,269 -1.93(-6.44%)
Sep 25, 2015 30.19 30.53 29.13 29.92 1,402,002 +0.05(+0.16%)
Sep 24, 2015 29.82 30.49 29.02 29.87 1,970,735 -0.34(-1.12%)
Sep 23, 2015 32.28 32.64 30.03 30.21 1,663,145 -1.89(-5.88%)
Sep 22, 2015 32.19 33.59 31.88 32.10 1,722,820 -0.79(-2.40%)
Sep 21, 2015 33.83 34.20 32.73 32.88 1,670,137 -0.36(-1.07%)
Sep 18, 2015 35.59 36.39 33.09 33.24 2,240,869 -3.26(-8.93%)
Sep 17, 2015 36.57 37.95 35.89 36.50 1,677,992 -0.11(-0.31%)
Sep 16, 2015 34.55 36.70 34.43 36.61 2,087,240 +2.76(+8.16%)
Sep 15, 2015 32.81 34.15 32.65 33.85 1,905,394 +1.16(+3.53%)
Sep 14, 2015 33.03 33.37 31.47 32.70 1,764,322 -0.39(-1.19%)
Sep 11, 2015 32.19 33.19 31.64 33.09 1,686,797 +0.25(+0.77%)
Sep 10, 2015 32.64 33.37 31.48 32.84 1,480,533 +0.46(+1.42%)
Sep 09, 2015 34.43 35.50 32.28 32.38 1,820,154 -1.86(-5.43%)
Sep 08, 2015 34.70 34.89 32.66 34.24 1,432,305 +0.13(+0.39%)
Sep 04, 2015 33.38 34.11 34.11 34.11 1,511,768 +0.21(+0.61%)
Sep 03, 2015 34.02 35.51 33.23 33.90 2,491,077 +0.02(+0.06%)
Sep 02, 2015 33.00 34.13 31.58 33.88 2,111,682 +1.47(+4.55%)
Sep 01, 2015 33.05 34.55 31.19 32.41 2,136,378 -2.07(-5.99%)
Aug 31, 2015 31.72 35.37 30.77 34.47 2,538,795 +1.85(+5.67%)
Aug 28, 2015 29.94 33.35 29.94 32.62 1,813,026 +2.24(+7.36%)
Aug 27, 2015 28.04 30.73 27.75 30.39 2,455,905 +3.43(+12.72%)
Aug 26, 2015 27.05 27.36 26.14 26.96 2,380,954 +0.37(+1.38%)
Aug 25, 2015 29.27 29.27 26.56 26.59 2,360,125 -1.52(-5.41%)
Aug 24, 2015 28.79 30.29 28.79 28.11 2,293,454 -2.88(-9.30%)
Aug 21, 2015 32.51 33.29 30.63 31.00 2,402,630 -1.89(-5.74%)
Aug 20, 2015 34.23 34.63 32.78 32.88 1,466,641 -1.32(-3.87%)
Aug 19, 2015 35.61 36.06 32.11 34.21 2,138,012 -1.81(-5.03%)
Aug 18, 2015 35.12 36.05 34.66 36.02 1,218,426 +0.81(+2.29%)
Aug 17, 2015 35.52 36.17 34.97 35.21 938,164 -0.46(-1.29%)
Aug 14, 2015 36.97 37.92 35.55 35.67 1,271,069 -1.44(-3.87%)
Aug 13, 2015 36.63 37.44 35.74 37.11 1,860,318 -0.32(-0.85%)
Aug 12, 2015 35.05 37.83 35.05 37.43 2,023,363 +2.25(+6.41%)
Aug 11, 2015 34.43 35.35 33.10 35.18 1,099,245 -0.23(-0.66%)
Aug 10, 2015 32.97 35.55 32.54 35.41 1,137,422 +2.55(+7.78%)
Aug 07, 2015 34.23 35.68 32.49 32.86 1,042,730 -1.89(-5.43%)
Aug 06, 2015 31.55 34.98 30.82 34.74 1,732,114 +3.10(+9.80%)
Aug 05, 2015 33.46 34.06 31.58 31.64 1,418,947 -1.13(-3.44%)
Aug 04, 2015 33.81 33.18 32.41 32.77 1,241,689 -0.40(-1.22%)
Aug 03, 2015 34.19 34.76 33.03 33.18 2,081,446 -1.64(-4.72%)
Jul 31, 2015 35.51 36.48 34.74 34.82 2,030,622 -0.80(-2.24%)
Jul 30, 2015 35.58 36.25 34.65 35.62 2,812,799 -0.20(-0.55%)
Jul 29, 2015 34.32 36.69 34.06 35.82 5,530,574 +3.70(+11.52%)
Jul 28, 2015 30.76 32.47 30.11 32.11 3,053,241 +1.46(+4.75%)
Jul 27, 2015 30.72 31.85 30.07 30.66 3,038,072 -0.71(-2.28%)
Jul 24, 2015 32.99 33.15 31.03 31.37 2,203,924 -1.78(-5.36%)
Jul 23, 2015 32.59 33.65 32.08 33.15 2,368,873 +0.64(+1.96%)
Jul 22, 2015 32.65 32.99 31.91 32.51 2,811,843 -0.36(-1.09%)
Jul 21, 2015 32.88 34.51 32.56 32.87 2,593,674 +0.05(+0.14%)
Jul 20, 2015 34.33 34.48 32.55 32.82 2,395,564 -1.66(-4.82%)
Jul 17, 2015 35.62 35.68 34.03 34.48 2,349,407 -1.21(-3.39%)
Jul 16, 2015 37.93 38.03 35.41 35.69 2,541,386 -2.24(-5.89%)
Jul 15, 2015 40.05 40.38 37.61 37.93 1,594,323 -2.69(-6.61%)
Jul 14, 2015 39.45 40.92 39.42 40.62 1,535,857 +0.77(+1.93%)
Jul 13, 2015 39.71 40.19 38.47 39.84 1,849,213 -0.05(-0.12%)
Jul 10, 2015 42.18 42.40 39.72 39.89 1,730,907 -1.77(-4.24%)
Jul 09, 2015 41.07 42.12 40.88 41.66 2,153,238 +1.52(+3.79%)
Jul 08, 2015 40.96 42.40 39.29 40.14 1,550,836 -1.47(-3.52%)
Jul 07, 2015 39.29 42.11 38.07 41.60 2,265,803 +2.17(+5.50%)
Jul 06, 2015 39.96 40.83 39.00 39.43 2,252,764 -1.46(-3.56%)
Jul 02, 2015 41.33 40.89 40.89 40.89 1,333,017 -0.18(-0.43%)
Jul 01, 2015 42.70 43.19 40.80 41.07 1,801,628 -2.25(-5.20%)
Jun 30, 2015 43.36 44.11 42.97 43.32 1,388,994 +0.54(+1.27%)
Jun 29, 2015 43.52 44.15 42.55 42.78 2,116,198 -1.70(-3.82%)
Jun 26, 2015 44.16 44.77 43.76 44.48 2,524,386 +0.14(+0.32%)
Jun 25, 2015 44.71 45.11 44.07 44.33 1,294,464 -0.33(-0.74%)
Jun 24, 2015 44.38 45.65 43.91 44.66 1,621,464 +0.23(+0.53%)
Jun 23, 2015 42.90 44.47 42.90 44.43 1,417,775 +1.31(+3.03%)
Jun 22, 2015 41.68 43.28 41.05 43.12 1,662,556 +1.06(+2.52%)
Jun 19, 2015 41.79 42.78 41.57 42.06 2,710,686 -0.34(-0.80%)
Jun 18, 2015 43.69 44.03 42.36 42.40 1,725,458 -1.05(-2.42%)
Jun 17, 2015 45.57 45.90 43.39 43.45 1,858,716 -1.73(-3.83%)
Jun 16, 2015 44.09 46.27 43.87 45.18 2,500,371 +0.86(+1.95%)
Jun 15, 2015 42.91 44.76 42.67 44.32 1,884,955 +0.92(+2.12%)
Jun 12, 2015 43.61 44.00 42.48 43.40 1,989,827 -0.77(-1.74%)
Jun 11, 2015 44.10 44.88 43.97 44.17 1,784,388 +0.46(+1.05%)
Jun 10, 2015 46.38 46.45 43.57 43.71 2,574,267 -1.39(-3.08%)
Jun 09, 2015 46.42 46.96 45.02 45.10 1,252,807 -0.51(-1.11%)
Jun 08, 2015 46.34 47.31 45.10 45.60 1,777,576 -0.58(-1.26%)
Jun 05, 2015 46.06 47.75 45.75 46.19 1,984,825 -0.08(-0.16%)
Jun 04, 2015 47.99 48.07 46.08 46.26 1,924,357 -2.19(-4.52%)
Jun 03, 2015 49.24 50.48 48.42 48.45 1,337,899 -1.15(-2.31%)
Jun 02, 2015 47.57 49.63 47.31 49.59 1,527,875 +2.07(+4.35%)
Jun 01, 2015 48.94 49.22 46.96 47.53 2,466,056 -1.62(-3.29%)
May 29, 2015 48.78 49.82 48.26 49.14 1,152,369 +0.75(+1.55%)
May 28, 2015 49.62 49.75 47.71 48.39 1,381,156 -1.58(-3.16%)
May 27, 2015 49.01 50.42 48.12 49.97 1,422,868 +0.82(+1.66%)
May 26, 2015 49.75 49.97 48.76 49.15 1,552,252 -1.16(-2.30%)
May 22, 2015 51.10 50.31 50.31 50.31 1,879,702 -1.91(-3.65%)
May 21, 2015 51.72 53.31 51.38 52.22 1,424,219 +1.10(+2.15%)
May 20, 2015 51.67 51.73 49.90 51.12 1,703,534 -0.10(-0.20%)
May 19, 2015 52.40 53.47 50.59 51.22 1,513,354 -2.14(-4.01%)
May 18, 2015 52.69 53.43 51.68 53.36 1,363,231 +0.69(+1.30%)
May 15, 2015 52.86 53.72 51.66 52.68 1,604,439 -0.42(-0.80%)
May 14, 2015 54.99 54.99 53.03 53.10 1,968,243 -1.77(-3.22%)
May 13, 2015 55.88 55.88 54.07 54.86 1,560,539 -0.56(-1.02%)
May 12, 2015 54.37 55.76 53.91 55.43 1,104,841 +1.06(+1.95%)
May 11, 2015 56.62 56.62 53.97 54.37 2,645,996 -0.53(-0.96%)
May 08, 2015 53.06 55.16 51.81 54.89 1,843,655 +2.52(+4.81%)
May 07, 2015 53.42 53.42 50.31 52.38 2,732,078 -0.80(-1.50%)
May 06, 2015 55.52 55.52 51.71 53.17 3,476,199 -0.82(-1.51%)
May 05, 2015 55.08 55.56 53.64 53.99 2,717,667 -0.18(-0.33%)
May 04, 2015 53.34 54.43 52.90 54.17 2,773,487 +1.36(+2.58%)
May 01, 2015 54.15 54.38 52.37 52.81 1,629,986 -1.64(-3.02%)
Apr 30, 2015 53.81 55.15 52.73 54.45 1,591,275 +0.70(+1.31%)
Apr 29, 2015 51.47 54.21 51.33 53.75 929,160 +1.85(+3.57%)
Apr 28, 2015 50.93 52.38 50.76 51.90 1,006,665 +0.53(+1.02%)
Apr 27, 2015 51.53 52.48 50.99 51.37 1,093,594 +0.31(+0.61%)
Apr 24, 2015 51.29 52.28 49.94 51.06 1,224,852 -0.89(-1.72%)
Apr 23, 2015 52.01 53.31 51.71 51.95 1,371,644 +0.09(+0.18%)
Apr 22, 2015 51.30 52.42 50.34 51.86 1,657,898 +1.20(+2.37%)
Apr 21, 2015 53.92 53.92 50.53 50.66 1,478,311 -3.23(-5.99%)
Apr 20, 2015 54.71 55.59 53.67 53.88 1,207,782 -0.75(-1.37%)
Apr 17, 2015 52.57 55.63 52.52 54.64 2,430,708 +2.31(+4.41%)
Apr 16, 2015 54.11 54.23 52.02 52.33 1,923,794 -2.50(-4.55%)
Apr 15, 2015 53.67 55.38 52.85 54.82 2,020,541 +1.41(+2.64%)
Apr 14, 2015 51.81 53.80 51.18 53.42 1,365,218 +2.28(+4.46%)
Apr 13, 2015 52.24 52.46 50.12 51.13 1,267,497 -0.35(-0.67%)
Apr 10, 2015 51.10 51.52 50.21 51.48 945,818 +0.91(+1.80%)
Apr 09, 2015 50.18 51.29 49.91 50.57 1,596,325 +1.02(+2.06%)
Apr 08, 2015 52.51 52.51 49.45 49.55 1,927,419 -1.05(-2.08%)
Apr 07, 2015 51.12 52.12 50.33 50.60 2,596,201 -0.84(-1.62%)
Apr 06, 2015 51.01 51.68 50.19 51.44 1,843,505 +1.04(+2.07%)
Apr 02, 2015 48.70 50.39 50.39 50.39 1,430,478 +1.06(+2.15%)
Apr 01, 2015 48.79 50.02 48.35 49.33 1,604,691 +0.84(+1.72%)
Mar 31, 2015 48.39 49.58 48.00 48.50 2,169,156 -0.62(-1.26%)
Mar 30, 2015 48.65 49.24 47.40 49.12 1,976,643 +1.04(+2.17%)
Mar 27, 2015 47.33 48.30 46.43 48.08 1,868,974 +0.15(+0.31%)
Mar 26, 2015 48.13 49.22 46.89 47.93 1,743,112 +1.62(+3.51%)
Mar 25, 2015 45.65 46.53 44.70 46.30 2,212,816 +1.05(+2.32%)
Mar 24, 2015 43.40 45.33 42.70 45.25 1,999,170 +2.12(+4.92%)
Mar 23, 2015 44.20 45.74 43.01 43.13 1,316,996 -1.06(-2.40%)
Mar 20, 2015 43.27 44.55 43.17 44.19 1,813,605 +1.76(+4.16%)
Mar 19, 2015 42.79 42.79 41.48 42.43 1,869,302 -1.81(-4.09%)
Mar 18, 2015 39.92 44.96 39.41 44.24 2,519,253 +3.77(+9.32%)
Mar 17, 2015 41.34 41.76 40.41 40.47 1,432,482 -0.78(-1.89%)
Mar 16, 2015 40.53 41.36 39.38 41.24 1,046,089 +0.37(+0.90%)
Mar 13, 2015 40.74 40.95 39.12 40.88 1,672,039 +0.32(+0.79%)
Mar 12, 2015 42.13 42.33 40.47 40.56 1,229,350 -1.51(-3.59%)
Mar 11, 2015 40.03 42.35 39.87 42.07 1,365,855 +1.95(+4.87%)
Mar 10, 2015 40.31 41.44 40.06 40.12 1,457,768 -0.98(-2.37%)
Mar 09, 2015 42.03 42.51 40.84 41.09 1,308,979 -0.66(-1.57%)
Mar 06, 2015 42.77 43.65 41.65 41.75 1,317,615 -1.70(-3.91%)
Mar 05, 2015 44.47 44.47 43.41 43.45 1,161,159 -1.40(-3.12%)
Mar 04, 2015 44.82 45.03 43.28 44.85 1,755,136 +0.11(+0.25%)
Mar 03, 2015 43.96 46.14 43.96 44.73 2,127,939 +0.95(+2.16%)
Mar 02, 2015 45.53 45.55 43.14 43.79 2,232,139 -1.75(-3.83%)
Feb 27, 2015 47.70 47.96 45.44 45.53 1,639,629 -1.79(-3.79%)
Feb 26, 2015 48.67 49.19 46.57 47.32 3,139,725 -2.36(-4.76%)
Feb 25, 2015 44.20 50.03 44.08 49.69 4,650,933 +6.28(+14.46%)
Feb 24, 2015 44.58 44.67 42.58 43.41 3,280,922 -0.60(-1.36%)
Feb 23, 2015 43.55 44.73 42.73 44.01 1,872,495 -0.32(-0.72%)
Feb 20, 2015 45.95 46.71 43.73 44.33 1,274,559 -1.61(-3.51%)
Feb 19, 2015 43.91 47.17 43.29 45.95 1,261,994 +0.28(+0.62%)
Feb 18, 2015 46.31 46.66 45.04 45.66 1,168,967 -0.84(-1.80%)
Feb 17, 2015 45.07 46.71 44.30 46.50 1,466,444 +0.93(+2.04%)
Feb 13, 2015 45.91 45.57 45.57 45.57 1,291,628 +0.78(+1.74%)
Feb 12, 2015 43.67 45.56 42.89 44.79 1,802,830 +2.25(+5.29%)
Feb 11, 2015 41.82 43.26 40.11 42.54 2,480,834 -0.53(-1.24%)
Feb 10, 2015 44.86 44.92 42.20 43.07 1,969,965 -1.52(-3.41%)
Feb 09, 2015 45.77 46.79 44.46 44.59 1,343,030 -0.58(-1.29%)
Feb 06, 2015 46.10 46.76 44.34 45.18 1,575,716 -0.46(-1.01%)
Feb 05, 2015 46.67 47.72 45.09 45.64 2,187,167 +0.25(+0.56%)
Feb 04, 2015 45.25 46.26 44.15 45.38 2,942,939 -1.17(-2.52%)
Feb 03, 2015 41.17 46.60 40.85 46.56 7,966,569 +8.16(+21.27%)
Feb 02, 2015 36.10 38.49 35.91 38.39 1,989,039 +2.90(+8.17%)
Jan 30, 2015 33.07 36.30 32.83 35.49 1,923,475 +1.88(+5.58%)
Jan 29, 2015 33.00 33.63 32.19 33.61 2,702,138 +1.00(+3.08%)
Jan 28, 2015 35.24 35.52 32.28 32.61 1,954,469 -3.09(-8.65%)
Jan 27, 2015 34.86 35.90 34.07 35.70 806,502 +0.66(+1.87%)
Jan 26, 2015 33.71 35.42 33.53 35.04 1,251,560 +1.34(+3.98%)
Jan 23, 2015 33.29 34.98 32.85 33.70 1,577,777 +0.08(+0.22%)
Jan 22, 2015 33.84 34.11 32.93 33.62 2,021,905 -0.01(-0.03%)
Jan 21, 2015 32.58 34.37 32.47 33.63 2,001,611 +1.58(+4.92%)
Jan 20, 2015 33.36 33.36 31.61 32.06 1,644,702 -1.65(-4.90%)
Jan 16, 2015 31.71 34.30 31.67 33.71 1,883,200 +2.36(+7.51%)
Jan 15, 2015 32.24 32.84 30.44 31.35 2,635,802 -0.22(-0.68%)
Jan 14, 2015 30.74 31.63 29.10 31.57 2,955,527 +1.02(+3.35%)
Jan 13, 2015 30.67 31.10 29.86 30.55 1,979,804 -0.09(-0.31%)
Jan 12, 2015 32.74 32.96 30.29 30.64 2,525,337 -2.92(-8.70%)
Jan 09, 2015 34.06 34.57 33.00 33.56 2,253,977 -0.44(-1.30%)
Jan 08, 2015 32.81 34.35 32.14 34.00 1,947,244 +1.73(+5.35%)
Jan 07, 2015 34.25 34.63 31.76 32.27 1,834,590 -1.43(-4.23%)
Jan 06, 2015 33.26 34.16 32.23 33.70 1,861,406 +0.08(+0.25%)
Jan 05, 2015 35.12 35.14 32.73 33.61 1,619,319 -2.39(-6.65%)
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.