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

Continental Resources (NY: CLR )

74.27 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 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 (%)
Aug 31, 2016 48.20 48.60 46.29 46.60 3,298,158 -2.06(-4.23%)
Aug 30, 2016 48.59 49.57 48.21 48.66 2,384,473 +0.41(+0.85%)
Aug 29, 2016 47.58 48.51 47.44 48.25 1,495,950 +0.36(+0.75%)
Aug 26, 2016 47.74 48.58 47.42 47.89 1,984,510 +0.43(+0.90%)
Aug 25, 2016 47.64 47.88 46.89 47.47 2,057,522 -0.05(-0.10%)
Aug 24, 2016 47.70 48.34 47.35 47.52 2,993,172 -0.57(-1.19%)
Aug 23, 2016 46.87 48.67 46.61 48.09 3,868,326 +1.60(+3.45%)
Aug 22, 2016 46.40 46.71 45.50 46.49 2,377,016 -0.86(-1.81%)
Aug 19, 2016 46.75 47.55 46.64 47.34 1,658,823 +0.05(+0.10%)
Aug 18, 2016 46.64 47.34 46.55 47.29 2,544,485 +1.17(+2.53%)
Aug 17, 2016 45.41 46.38 44.93 46.13 2,260,921 +0.40(+0.87%)
Aug 16, 2016 46.19 46.21 44.74 45.73 2,398,686 -0.47(-1.01%)
Aug 15, 2016 45.60 46.59 45.59 46.19 2,217,577 +0.77(+1.69%)
Aug 12, 2016 45.41 45.65 44.80 45.43 2,144,694 +0.17(+0.36%)
Aug 11, 2016 43.71 45.66 43.43 45.26 3,089,647 +2.02(+4.67%)
Aug 10, 2016 43.94 44.60 43.08 43.24 2,161,569 -0.59(-1.35%)
Aug 09, 2016 44.90 44.90 43.10 43.83 2,574,921 -0.60(-1.36%)
Aug 08, 2016 44.03 45.97 43.93 44.44 3,529,982 +1.01(+2.33%)
Aug 05, 2016 43.50 43.73 42.54 43.42 3,272,241 +0.26(+0.61%)
Aug 04, 2016 43.01 44.94 42.06 43.16 5,393,663 -0.45(-1.03%)
Aug 03, 2016 41.77 43.65 41.30 43.61 5,718,575 +1.98(+4.76%)
Aug 02, 2016 40.81 41.66 39.76 41.63 4,531,256 +1.49(+3.70%)
Aug 01, 2016 42.80 42.81 39.86 40.14 4,813,078 -2.66(-6.22%)
Jul 29, 2016 40.30 43.00 40.12 42.80 3,189,448 +1.89(+4.63%)
Jul 28, 2016 40.70 41.73 40.30 40.91 3,270,888 +0.29(+0.72%)
Jul 27, 2016 42.46 43.20 40.15 40.62 4,298,986 -1.79(-4.22%)
Jul 26, 2016 41.42 42.49 41.30 42.40 2,415,569 +0.60(+1.44%)
Jul 25, 2016 43.19 43.22 41.21 41.80 3,413,544 -1.83(-4.19%)
Jul 22, 2016 44.06 44.24 43.33 43.63 2,028,710 -0.16(-0.36%)
Jul 21, 2016 45.09 45.70 43.61 43.78 2,825,628 -1.30(-2.89%)
Jul 20, 2016 44.08 45.26 43.65 45.09 2,301,118 +0.65(+1.47%)
Jul 19, 2016 44.63 44.94 44.22 44.44 1,905,877 -0.40(-0.89%)
Jul 18, 2016 44.26 44.94 43.68 44.83 2,858,694 +0.17(+0.39%)
Jul 15, 2016 44.28 44.99 44.08 44.66 3,125,271 +0.62(+1.41%)
Jul 14, 2016 44.07 44.61 43.66 44.04 2,842,252 +0.54(+1.25%)
Jul 13, 2016 44.43 44.90 42.87 43.49 3,138,284 -0.96(-2.16%)
Jul 12, 2016 42.44 44.49 42.12 44.45 4,894,095 +3.22(+7.80%)
Jul 11, 2016 42.80 43.37 41.19 41.24 3,403,078 -1.22(-2.88%)
Jul 08, 2016 42.07 42.54 41.69 42.46 3,017,022 +1.03(+2.49%)
Jul 07, 2016 43.43 43.70 41.25 41.43 3,653,584 -1.55(-3.62%)
Jul 06, 2016 42.43 43.05 41.93 42.99 2,721,523 +0.33(+0.77%)
Jul 05, 2016 43.03 43.18 41.90 42.66 3,300,204 -1.45(-3.28%)
Jul 01, 2016 43.95 44.10 44.10 44.10 2,582,930 +0.12(+0.27%)
Jun 30, 2016 44.41 44.52 43.31 43.99 3,269,743 -0.53(-1.20%)
Jun 29, 2016 43.29 44.71 43.06 44.52 3,429,499 +2.02(+4.76%)
Jun 28, 2016 41.32 42.74 41.01 42.50 4,242,489 +2.63(+6.60%)
Jun 27, 2016 41.42 42.06 39.37 39.87 4,163,161 -2.40(-5.68%)
Jun 24, 2016 42.27 43.63 41.98 42.27 4,634,085 -2.31(-5.19%)
Jun 23, 2016 44.10 44.62 43.82 44.58 2,745,172 +1.03(+2.37%)
Jun 22, 2016 44.29 44.35 43.02 43.55 3,913,670 -0.26(-0.60%)
Jun 21, 2016 41.84 44.10 41.56 43.81 3,855,659 +1.78(+4.23%)
Jun 20, 2016 42.59 42.60 41.55 42.04 3,088,542 +0.61(+1.48%)
Jun 17, 2016 40.51 41.64 40.15 41.42 4,524,036 +1.58(+3.98%)
Jun 16, 2016 40.34 40.34 38.96 39.84 3,025,945 -1.24(-3.03%)
Jun 15, 2016 40.78 41.76 40.07 41.08 2,856,524 -0.07(-0.17%)
Jun 14, 2016 39.74 41.18 39.74 41.15 2,876,249 +1.06(+2.64%)
Jun 13, 2016 39.16 40.63 38.93 40.09 2,814,011 +0.45(+1.13%)
Jun 10, 2016 41.10 41.54 39.57 39.64 2,978,044 -2.28(-5.45%)
Jun 09, 2016 41.36 42.43 41.34 41.93 2,024,783 -0.24(-0.58%)
Jun 08, 2016 42.76 43.33 41.96 42.17 2,760,495 +0.07(+0.16%)
Jun 07, 2016 41.21 42.31 40.88 42.10 3,312,604 +1.25(+3.07%)
Jun 06, 2016 40.85 41.01 40.09 40.85 2,715,559 +0.63(+1.57%)
Jun 03, 2016 40.80 41.23 39.66 40.22 2,819,436 -0.74(-1.80%)
Jun 02, 2016 40.53 40.96 40.05 40.96 3,257,413 -0.26(-0.64%)
Jun 01, 2016 40.30 41.24 39.92 41.22 3,289,572 +0.35(+0.86%)
May 31, 2016 40.91 41.84 40.62 40.87 2,777,047 +0.19(+0.48%)
May 27, 2016 40.54 40.67 40.67 40.67 2,605,674 -0.18(-0.45%)
May 26, 2016 41.10 41.56 40.19 40.86 3,936,637 +0.42(+1.03%)
May 25, 2016 40.21 40.97 39.83 40.44 2,978,683 +0.86(+2.16%)
May 24, 2016 40.10 40.16 38.91 39.59 2,747,921 +0.00(+0.00%)
May 23, 2016 39.31 39.97 38.91 39.59 2,954,943 -0.21(-0.54%)
May 20, 2016 39.91 40.24 39.03 39.80 2,529,499 -0.01(-0.02%)
May 19, 2016 39.36 40.11 38.37 39.81 4,459,599 -0.48(-1.18%)
May 18, 2016 40.33 42.04 39.91 40.29 6,261,969 +0.00(+0.00%)
May 17, 2016 39.84 41.09 39.72 40.29 4,204,518 +0.50(+1.25%)
May 16, 2016 39.88 40.70 39.41 39.79 3,258,509 +0.77(+1.97%)
May 13, 2016 38.99 40.05 38.87 39.02 2,815,651 -0.38(-0.96%)
May 12, 2016 39.76 40.81 38.58 39.40 5,109,710 +0.38(+0.97%)
May 11, 2016 38.95 39.81 37.92 39.02 3,993,020 -0.33(-0.84%)
May 10, 2016 37.73 39.41 37.68 39.35 4,734,303 +1.71(+4.54%)
May 09, 2016 37.34 38.27 36.90 37.64 4,849,259 -0.05(-0.13%)
May 06, 2016 37.98 38.99 37.53 37.69 5,582,968 -0.88(-2.29%)
May 05, 2016 36.41 38.61 35.88 38.58 11,393,528 +4.71(+13.92%)
May 04, 2016 35.05 36.11 33.46 33.86 6,974,644 -1.05(-3.01%)
May 03, 2016 36.07 36.50 34.32 34.91 6,673,666 -2.02(-5.47%)
May 02, 2016 36.02 37.39 35.48 36.93 5,599,749 +0.73(+2.01%)
Apr 29, 2016 37.29 38.04 35.62 36.21 6,847,552 -0.68(-1.84%)
Apr 28, 2016 38.07 38.69 36.83 36.89 4,588,924 -1.34(-3.51%)
Apr 27, 2016 38.16 39.18 37.42 38.23 7,063,187 +0.16(+0.41%)
Apr 26, 2016 37.12 38.20 36.40 38.07 4,319,099 +1.48(+4.04%)
Apr 25, 2016 37.11 37.41 36.06 36.59 5,788,603 -0.75(-2.00%)
Apr 22, 2016 36.28 37.50 36.11 37.34 5,561,349 +1.55(+4.32%)
Apr 21, 2016 37.14 37.14 35.53 35.80 5,555,163 -1.13(-3.05%)
Apr 20, 2016 35.30 37.55 35.01 36.92 7,111,624 +1.28(+3.60%)
Apr 19, 2016 34.66 36.33 34.56 35.64 7,254,268 +1.47(+4.29%)
Apr 18, 2016 31.01 34.68 30.80 34.17 8,461,787 +1.42(+4.33%)
Apr 15, 2016 32.33 33.10 32.09 32.76 4,649,514 -0.12(-0.35%)
Apr 14, 2016 32.70 32.93 32.07 32.87 4,138,142 +0.29(+0.89%)
Apr 13, 2016 33.31 33.35 31.96 32.58 5,546,217 -0.21(-0.65%)
Apr 12, 2016 31.79 33.11 31.50 32.79 7,725,164 +1.31(+4.17%)
Apr 11, 2016 31.69 32.48 31.42 31.48 6,983,509 +0.15(+0.47%)
Apr 08, 2016 30.87 32.07 30.57 31.34 7,124,898 +1.68(+5.67%)
Apr 07, 2016 29.34 30.03 28.66 29.66 6,456,457 +0.06(+0.20%)
Apr 06, 2016 29.07 29.90 28.12 29.60 7,062,843 +0.94(+3.29%)
Apr 05, 2016 28.13 28.89 27.82 28.66 6,055,113 +0.30(+1.06%)
Apr 04, 2016 29.39 30.08 28.27 28.35 6,772,769 -1.16(-3.92%)
Apr 01, 2016 28.66 29.62 28.18 29.51 6,068,564 +0.01(+0.03%)
Mar 31, 2016 28.76 29.98 28.55 29.50 5,641,190 +0.59(+2.05%)
Mar 30, 2016 28.99 29.61 28.47 28.91 6,822,319 +0.75(+2.66%)
Mar 29, 2016 27.02 28.26 26.68 28.16 5,523,901 +0.52(+1.86%)
Mar 28, 2016 28.31 28.36 26.85 27.64 5,340,667 -0.58(-2.07%)
Mar 24, 2016 26.60 28.23 28.23 28.23 8,421,025 +0.59(+2.14%)
Mar 23, 2016 29.05 29.15 27.39 27.63 6,812,844 -1.71(-5.83%)
Mar 22, 2016 29.55 30.09 28.92 29.34 7,371,441 -0.84(-2.77%)
Mar 21, 2016 29.83 31.00 29.22 30.18 7,698,721 +0.03(+0.10%)
Mar 18, 2016 30.15 31.00 28.44 30.15 9,614,519 +0.38(+1.27%)
Mar 17, 2016 28.76 30.36 28.76 29.77 9,500,212 +1.25(+4.40%)
Mar 16, 2016 27.05 28.66 26.98 28.52 8,019,744 +1.89(+7.12%)
Mar 15, 2016 26.17 26.69 25.51 26.62 5,446,894 -0.15(-0.54%)
Mar 14, 2016 25.90 27.07 25.37 26.77 6,903,351 +0.18(+0.69%)
Mar 11, 2016 25.74 27.54 25.72 26.59 11,764,015 +1.47(+5.84%)
Mar 10, 2016 24.63 25.32 23.66 25.12 9,180,779 +0.31(+1.25%)
Mar 09, 2016 24.53 25.67 24.00 24.81 7,150,726 +0.92(+3.86%)
Mar 08, 2016 24.83 24.83 22.67 23.88 11,087,760 -1.15(-4.58%)
Mar 07, 2016 25.51 26.39 24.73 25.03 10,220,345 -0.23(-0.92%)
Mar 04, 2016 25.39 26.03 24.52 25.26 13,520,940 +0.35(+1.40%)
Mar 03, 2016 23.86 25.23 23.68 24.91 9,870,710 +0.76(+3.14%)
Mar 02, 2016 22.20 24.22 21.97 24.16 9,854,013 +1.83(+8.18%)
Mar 01, 2016 22.73 22.88 21.25 22.33 10,458,413 -0.19(-0.86%)
Feb 29, 2016 22.39 23.15 21.54 22.52 12,096,074 +0.62(+2.84%)
Feb 26, 2016 20.79 22.13 20.51 21.90 14,606,559 +2.02(+10.17%)
Feb 25, 2016 18.13 20.26 17.70 19.88 14,650,593 +2.47(+14.17%)
Feb 24, 2016 16.98 17.63 16.60 17.41 10,683,402 -0.15(-0.83%)
Feb 23, 2016 17.92 18.30 17.12 17.56 8,373,560 -0.61(-3.37%)
Feb 22, 2016 17.52 18.32 17.39 18.17 6,428,444 +1.20(+7.10%)
Feb 19, 2016 17.26 17.33 16.44 16.97 8,320,437 -0.78(-4.38%)
Feb 18, 2016 19.37 19.43 17.51 17.74 7,133,062 -1.25(-6.60%)
Feb 17, 2016 18.19 19.80 18.17 19.00 9,502,085 +1.06(+5.91%)
Feb 16, 2016 19.39 19.53 17.82 17.94 8,338,864 -0.85(-4.50%)
Feb 12, 2016 19.05 18.78 18.78 18.78 8,743,454 +0.55(+3.04%)
Feb 11, 2016 16.98 18.45 16.40 18.23 16,903,848 +0.66(+3.76%)
Feb 10, 2016 17.49 18.17 16.81 17.57 10,987,036 -0.10(-0.55%)
Feb 09, 2016 17.45 17.96 16.84 17.67 9,611,105 -0.40(-2.21%)
Feb 08, 2016 18.06 18.37 16.95 18.06 9,291,031 -0.78(-4.13%)
Feb 05, 2016 19.52 19.70 18.38 18.84 10,035,134 -1.24(-6.19%)
Feb 04, 2016 20.08 21.01 19.64 20.08 12,728,451 +0.04(+0.19%)
Feb 03, 2016 18.95 20.07 17.79 20.05 8,656,847 +1.66(+9.04%)
Feb 02, 2016 18.63 19.50 18.02 18.38 8,660,739 -1.11(-5.68%)
Feb 01, 2016 19.59 19.79 18.96 19.49 7,625,214 -1.02(-4.97%)
Jan 29, 2016 18.95 20.65 18.48 20.51 13,848,493 +1.71(+9.10%)
Jan 28, 2016 20.79 21.38 18.65 18.80 12,379,044 -0.22(-1.17%)
Jan 27, 2016 17.63 20.02 17.50 19.03 17,663,402 +0.72(+3.93%)
Jan 26, 2016 17.06 18.35 16.30 18.31 9,853,533 +1.75(+10.56%)
Jan 25, 2016 18.27 19.22 16.55 16.56 7,956,448 -2.38(-12.57%)
Jan 22, 2016 19.34 20.61 17.95 18.94 17,698,062 +0.86(+4.73%)
Jan 21, 2016 15.44 18.36 15.44 18.08 15,054,101 +2.50(+16.02%)
Jan 20, 2016 15.85 15.85 13.55 15.59 19,534,164 -0.89(-5.42%)
Jan 19, 2016 19.43 19.64 16.01 16.48 13,060,869 -2.83(-14.65%)
Jan 15, 2016 18.44 19.31 19.31 19.31 10,360,435 -0.40(-2.02%)
Jan 14, 2016 19.19 20.26 18.16 19.71 14,380,737 +0.63(+3.31%)
Jan 13, 2016 20.75 21.75 18.90 19.07 13,583,135 -1.32(-6.48%)
Jan 12, 2016 21.63 21.63 19.46 20.40 8,293,097 -0.04(-0.19%)
Jan 11, 2016 21.05 21.09 19.80 20.43 7,006,753 -0.69(-3.27%)
Jan 08, 2016 20.68 21.53 19.94 21.12 7,498,261 +0.66(+3.23%)
Jan 07, 2016 20.18 22.30 20.16 20.46 8,273,974 -0.58(-2.77%)
Jan 06, 2016 21.96 21.96 20.76 21.05 7,150,171 -1.93(-8.41%)
Jan 05, 2016 23.09 23.47 22.30 22.98 9,020,315 +0.35(+1.55%)
Jan 04, 2016 22.33 22.87 21.55 22.63 6,896,033 +0.30(+1.35%)
Dec 31, 2015 21.45 22.33 22.33 22.33 4,373,425 +0.71(+3.28%)
Dec 30, 2015 21.51 22.30 21.33 21.62 3,783,130 -0.62(-2.80%)
Dec 29, 2015 22.53 23.05 21.72 22.24 4,371,280 +0.23(+1.06%)
Dec 28, 2015 22.40 22.40 21.33 22.01 5,563,170 -1.15(-4.95%)
Dec 24, 2015 24.01 23.16 23.16 23.16 5,319,614 -0.80(-3.33%)
Dec 23, 2015 21.51 24.35 21.48 23.95 14,094,116 +3.14(+15.08%)
Dec 22, 2015 19.50 21.31 19.05 20.81 12,983,409 +1.38(+7.10%)
Dec 21, 2015 22.14 22.38 19.39 19.43 16,993,348 -2.63(-11.93%)
Dec 18, 2015 23.50 23.82 22.02 22.07 7,796,438 -1.42(-6.04%)
Dec 17, 2015 25.41 25.46 22.89 23.49 9,708,753 -1.96(-7.71%)
Dec 16, 2015 26.46 27.00 25.05 25.45 6,617,177 -1.05(-3.96%)
Dec 15, 2015 26.39 27.08 25.97 26.50 4,927,160 +0.59(+2.29%)
Dec 14, 2015 27.26 27.26 25.62 25.91 10,247,729 -1.57(-5.73%)
Dec 11, 2015 28.94 28.95 27.32 27.48 5,508,377 -2.06(-6.97%)
Dec 10, 2015 28.03 29.74 27.64 29.54 6,207,115 +1.17(+4.11%)
Dec 09, 2015 28.63 29.57 27.86 28.37 4,918,016 +0.20(+0.72%)
Dec 08, 2015 27.23 28.64 26.61 28.17 7,142,597 -0.02(-0.07%)
Dec 07, 2015 30.11 30.11 27.77 28.19 9,295,907 -2.90(-9.32%)
Dec 04, 2015 32.45 32.55 30.44 31.08 7,762,249 -2.20(-6.60%)
Dec 03, 2015 33.59 34.15 32.31 33.28 5,823,978 +0.22(+0.68%)
Dec 02, 2015 34.76 34.83 32.79 33.06 5,993,795 -2.16(-6.13%)
Dec 01, 2015 35.39 35.61 34.91 35.21 2,227,696 -0.06(-0.17%)
Nov 30, 2015 35.52 36.21 35.08 35.27 3,077,223 -0.06(-0.17%)
Nov 27, 2015 35.26 35.82 34.94 35.33 1,692,981 -0.58(-1.62%)
Nov 25, 2015 35.13 35.91 35.91 35.91 2,668,452 +0.12(+0.33%)
Nov 24, 2015 35.10 36.72 35.01 35.80 5,292,587 +0.98(+2.82%)
Nov 23, 2015 33.54 35.42 33.12 34.82 4,834,913 +1.42(+4.25%)
Nov 20, 2015 33.62 34.39 33.18 33.40 2,938,096 -0.23(-0.69%)
Nov 19, 2015 34.17 34.57 32.96 33.63 5,469,854 -0.90(-2.62%)
Nov 18, 2015 34.12 34.84 33.11 34.53 3,466,387 +0.93(+2.78%)
Nov 17, 2015 34.15 34.80 33.30 33.60 4,201,391 -0.99(-2.87%)
Nov 16, 2015 33.39 34.70 32.92 34.59 3,348,408 +1.27(+3.82%)
Nov 13, 2015 31.94 33.41 31.03 33.32 5,357,732 +1.38(+4.32%)
Nov 12, 2015 32.82 33.43 31.85 31.94 4,597,273 -1.60(-4.78%)
Nov 11, 2015 34.64 34.75 33.03 33.54 5,383,926 -1.05(-3.03%)
Nov 10, 2015 34.42 35.06 33.77 34.59 5,202,401 -0.06(-0.17%)
Nov 09, 2015 35.39 36.19 34.18 34.65 4,958,543 -0.56(-1.60%)
Nov 06, 2015 34.29 36.46 34.07 35.21 5,910,546 +1.15(+3.37%)
Nov 05, 2015 32.00 34.67 31.42 34.07 7,978,741 +1.81(+5.60%)
Nov 04, 2015 34.01 34.26 32.14 32.26 5,994,901 -1.20(-3.60%)
Nov 03, 2015 33.24 35.02 33.24 33.46 6,755,387 +0.79(+2.41%)
Nov 02, 2015 32.51 33.26 32.06 32.68 5,478,539 -0.27(-0.83%)
Oct 30, 2015 32.72 33.58 31.42 32.95 3,151,689 +0.57(+1.77%)
Oct 29, 2015 32.44 34.14 32.07 32.38 4,224,029 -0.07(-0.21%)
Oct 28, 2015 31.10 33.96 30.38 32.44 7,514,004 +1.60(+5.20%)
Oct 27, 2015 31.32 31.36 30.01 30.84 5,038,481 -1.37(-4.25%)
Oct 26, 2015 33.04 33.24 32.09 32.21 2,895,838 -0.96(-2.90%)
Oct 23, 2015 32.72 33.47 31.90 33.17 2,473,410 +0.03(+0.09%)
Oct 22, 2015 33.35 33.80 32.25 33.14 3,180,081 +0.23(+0.71%)
Oct 21, 2015 33.86 33.95 32.52 32.91 3,088,699 -1.34(-3.92%)
Oct 20, 2015 33.81 35.08 33.73 34.25 2,707,516 +0.19(+0.57%)
Oct 19, 2015 34.15 34.80 33.45 34.06 2,192,302 -0.94(-2.69%)
Oct 16, 2015 34.83 35.18 34.01 35.00 2,709,912 +0.27(+0.78%)
Oct 15, 2015 33.35 34.79 32.92 34.73 3,259,532 +1.05(+3.12%)
Oct 14, 2015 32.51 33.82 32.27 33.68 3,881,967 +1.08(+3.31%)
Oct 13, 2015 32.61 33.72 32.30 32.60 4,315,749 -0.54(-1.64%)
Oct 12, 2015 35.18 35.19 32.10 33.14 5,561,981 -2.01(-5.72%)
Oct 09, 2015 36.69 36.88 34.32 35.16 6,185,360 -1.33(-3.65%)
Oct 08, 2015 35.19 36.79 34.57 36.49 4,114,239 +1.15(+3.24%)
Oct 07, 2015 35.48 37.08 33.91 35.34 7,652,547 +0.36(+1.03%)
Oct 06, 2015 33.17 35.30 33.00 34.98 5,488,600 +1.81(+5.45%)
Oct 05, 2015 31.96 33.37 31.85 33.17 6,251,905 +1.95(+6.26%)
Oct 02, 2015 28.11 31.33 27.91 31.22 4,718,967 +2.71(+9.51%)
Oct 01, 2015 28.87 30.10 28.44 28.51 6,817,533 +0.36(+1.28%)
Sep 30, 2015 27.52 28.41 27.20 28.15 3,370,571 +0.91(+3.35%)
Sep 29, 2015 26.94 27.63 26.57 27.24 2,789,405 +0.56(+2.11%)
Sep 28, 2015 27.51 28.55 26.65 26.67 5,381,992 -1.41(-5.02%)
Sep 25, 2015 28.81 29.09 27.62 28.08 3,830,425 -0.44(-1.53%)
Sep 24, 2015 27.01 28.86 26.75 28.52 5,094,295 +1.24(+4.56%)
Sep 23, 2015 28.37 28.62 27.02 27.28 4,127,315 -0.98(-3.47%)
Sep 22, 2015 26.68 28.49 26.63 28.26 5,327,386 +0.81(+2.94%)
Sep 21, 2015 27.34 27.95 26.70 27.45 4,057,531 +0.53(+1.99%)
Sep 18, 2015 27.64 28.07 26.68 26.92 5,380,246 -1.50(-5.27%)
Sep 17, 2015 28.68 29.57 28.28 28.41 5,074,734 -0.32(-1.12%)
Sep 16, 2015 27.77 29.18 27.69 28.73 5,252,681 +1.66(+6.14%)
Sep 15, 2015 27.00 27.74 26.47 27.07 4,524,230 +0.14(+0.50%)
Sep 14, 2015 27.42 27.42 26.32 26.94 3,746,421 -0.57(-2.08%)
Sep 11, 2015 27.80 28.23 26.71 27.51 6,170,754 -1.03(-3.61%)
Sep 10, 2015 28.66 28.97 27.29 28.54 5,579,938 +0.12(+0.41%)
Sep 09, 2015 30.58 31.16 28.34 28.42 6,255,486 -1.69(-5.61%)
Sep 08, 2015 30.41 30.42 28.88 30.11 4,202,891 +0.26(+0.88%)
Sep 04, 2015 29.22 29.85 29.85 29.85 5,288,226 -0.10(-0.32%)
Sep 03, 2015 30.02 31.26 29.42 29.95 5,437,656 +0.45(+1.52%)
Sep 02, 2015 29.64 29.69 27.84 29.50 4,490,593 +0.41(+1.40%)
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.