Skip to main content

Pdc Energy Inc (NQ: PDCE )

61.27 -0.34 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.23 49.69 48.00 48.96 917,000 +0.22(+0.45%)
Sep 27, 2018 48.67 49.62 48.24 48.74 1,613,164 +0.69(+1.44%)
Sep 26, 2018 48.18 49.08 47.48 48.05 1,129,900 -0.49(-1.01%)
Sep 25, 2018 50.05 50.05 48.51 48.54 665,111 -0.99(-2.00%)
Sep 24, 2018 49.69 51.08 48.59 49.53 1,046,034 +0.67(+1.37%)
Sep 21, 2018 48.47 49.00 47.95 48.86 1,150,200 +0.41(+0.85%)
Sep 20, 2018 48.53 49.16 47.64 48.45 793,638 +0.30(+0.62%)
Sep 19, 2018 47.50 49.20 47.19 48.15 1,227,084 +0.44(+0.92%)
Sep 18, 2018 48.64 48.70 46.96 47.71 816,678 -0.05(-0.10%)
Sep 17, 2018 48.01 48.93 47.65 47.76 663,293 -0.29(-0.60%)
Sep 14, 2018 47.68 48.66 47.50 48.05 819,300 +0.15(+0.31%)
Sep 13, 2018 47.00 48.10 46.56 47.90 966,588 +0.90(+1.91%)
Sep 12, 2018 49.26 49.48 46.15 47.00 2,090,908 -1.92(-3.92%)
Sep 11, 2018 48.40 49.33 48.09 48.92 643,127 +0.34(+0.70%)
Sep 10, 2018 49.95 50.23 48.30 48.58 826,340 -1.13(-2.27%)
Sep 07, 2018 50.79 50.79 49.13 49.71 719,700 -1.46(-2.85%)
Sep 06, 2018 52.68 52.68 50.48 51.17 806,724 -1.46(-2.77%)
Sep 05, 2018 52.61 52.71 51.74 52.63 533,672 -0.38(-0.72%)
Sep 04, 2018 52.71 53.83 51.88 53.01 774,763 +0.32(+0.61%)
Aug 31, 2018 52.69 52.69 52.69 0 -0.16(-0.30%)
Aug 30, 2018 56.41 56.73 51.33 52.85 2,381,560 -1.93(-3.52%)
Aug 29, 2018 54.97 57.41 54.32 54.78 1,747,336 -0.19(-0.35%)
Aug 28, 2018 53.75 55.05 53.60 54.97 794,632 +1.20(+2.23%)
Aug 27, 2018 54.60 54.60 53.21 53.77 692,701 -0.44(-0.81%)
Aug 24, 2018 55.58 55.93 53.99 54.21 507,900 -0.78(-1.42%)
Aug 23, 2018 54.83 55.71 54.41 54.99 644,420 -0.23(-0.42%)
Aug 22, 2018 53.29 55.25 52.91 55.22 1,194,829 +2.60(+4.94%)
Aug 21, 2018 51.91 52.74 51.68 52.62 744,720 +1.45(+2.83%)
Aug 20, 2018 51.37 51.92 50.95 51.17 607,940 -0.38(-0.74%)
Aug 17, 2018 50.66 52.00 50.66 51.55 840,300 +1.00(+1.98%)
Aug 16, 2018 50.24 51.17 49.40 50.55 1,172,812 +0.68(+1.36%)
Aug 15, 2018 52.36 52.70 49.47 49.87 1,349,729 -3.20(-6.03%)
Aug 14, 2018 54.59 55.18 51.99 53.07 1,182,760 -1.02(-1.89%)
Aug 13, 2018 54.62 55.35 53.95 54.09 899,673 -0.95(-1.73%)
Aug 10, 2018 55.04 57.53 51.43 55.04 940,300 -0.21(-0.38%)
Aug 09, 2018 48.96 55.79 48.96 55.25 1,876,365 +0.21(+0.38%)
Aug 08, 2018 53.84 55.13 53.57 55.04 1,430,677 +0.34(+0.62%)
Aug 07, 2018 60.95 61.53 54.07 54.70 2,519,178 -6.82(-11.09%)
Aug 06, 2018 63.14 63.96 61.23 61.52 1,056,355 -1.62(-2.57%)
Aug 03, 2018 64.07 64.66 61.74 63.14 635,000 -0.95(-1.48%)
Aug 02, 2018 61.95 64.60 61.32 64.09 503,326 +1.95(+3.14%)
Aug 01, 2018 62.57 63.20 60.71 62.14 829,104 -0.84(-1.33%)
Jul 31, 2018 63.51 63.71 61.88 62.98 674,672 -0.17(-0.27%)
Jul 30, 2018 62.37 63.36 62.26 63.15 532,755 +1.32(+2.13%)
Jul 27, 2018 63.26 63.69 61.36 61.83 594,800 -1.71(-2.69%)
Jul 26, 2018 62.16 63.75 61.89 63.54 760,415 +1.34(+2.15%)
Jul 25, 2018 60.22 62.63 59.49 62.20 992,897 +1.97(+3.27%)
Jul 24, 2018 61.25 61.86 60.04 60.23 874,568 -0.72(-1.18%)
Jul 23, 2018 61.25 62.35 60.82 60.95 543,743 -0.11(-0.18%)
Jul 20, 2018 61.01 61.56 60.53 61.06 381,456 +0.29(+0.48%)
Jul 19, 2018 60.67 61.46 60.57 60.77 713,220 -0.22(-0.36%)
Jul 18, 2018 59.31 61.07 58.29 60.99 719,368 +1.28(+2.14%)
Jul 17, 2018 58.96 60.35 58.37 59.71 687,984 +0.50(+0.84%)
Jul 16, 2018 61.39 62.00 58.08 59.21 803,166 -2.72(-4.39%)
Jul 13, 2018 62.72 63.52 61.60 61.93 780,912 -0.90(-1.43%)
Jul 12, 2018 62.23 63.01 60.84 62.83 736,745 +1.14(+1.85%)
Jul 11, 2018 62.21 63.67 60.42 61.69 731,124 -1.29(-2.05%)
Jul 10, 2018 64.63 65.34 62.67 62.98 983,647 -1.40(-2.17%)
Jul 09, 2018 62.65 64.42 62.34 64.38 1,102,278 +2.30(+3.70%)
Jul 06, 2018 59.76 62.14 59.76 62.08 657,607 +1.77(+2.93%)
Jul 05, 2018 61.91 59.45 60.31 681,339 -0.22(-0.36%)
Jul 03, 2018 60.53 60.53 60.53 0 +1.70(+2.89%)
Jul 02, 2018 59.41 60.00 58.43 58.83 812,829 -1.62(-2.68%)
Jun 29, 2018 61.41 62.53 60.31 60.45 636,588 -0.74(-1.21%)
Jun 28, 2018 61.33 61.62 60.27 61.19 776,952 +0.19(+0.31%)
Jun 27, 2018 62.10 63.43 60.90 61.00 1,104,627 -0.22(-0.36%)
Jun 26, 2018 60.72 62.40 59.70 61.22 855,324 +0.75(+1.24%)
Jun 25, 2018 61.47 61.67 59.87 60.47 610,265 -1.10(-1.79%)
Jun 22, 2018 60.42 62.56 60.42 61.57 1,430,999 +2.90(+4.94%)
Jun 21, 2018 59.62 60.10 57.12 58.67 1,187,387 -1.76(-2.91%)
Jun 20, 2018 59.97 60.84 59.43 60.43 494,342 +0.98(+1.65%)
Jun 19, 2018 58.05 59.81 58.05 59.45 697,865 +0.37(+0.63%)
Jun 18, 2018 57.40 59.79 57.40 59.08 520,016 +1.79(+3.12%)
Jun 15, 2018 59.15 56.76 57.29 922,319 -1.86(-3.14%)
Jun 14, 2018 60.80 61.26 58.85 59.15 772,880 -1.30(-2.15%)
Jun 13, 2018 60.67 61.15 60.13 60.45 874,763 -0.71(-1.16%)
Jun 12, 2018 60.57 62.34 60.01 61.16 1,429,363 +0.78(+1.29%)
Jun 11, 2018 61.09 61.55 59.42 60.38 881,571 -0.66(-1.08%)
Jun 08, 2018 60.21 61.08 59.47 61.04 1,228,572 +0.63(+1.04%)
Jun 07, 2018 60.02 61.09 60.02 60.41 973,428 +0.82(+1.38%)
Jun 06, 2018 59.01 59.59 1,110,315 -1.01(-1.67%)
Jun 05, 2018 59.83 60.92 59.24 60.60 698,194 +0.46(+0.76%)
Jun 04, 2018 61.83 62.31 59.26 60.14 828,208 -1.21(-1.97%)
Jun 01, 2018 60.91 61.95 60.34 61.35 1,194,181 +0.86(+1.42%)
May 31, 2018 62.60 63.70 60.33 60.49 1,428,167 -2.69(-4.26%)
May 30, 2018 62.78 63.87 62.78 63.18 1,389,154 +0.75(+1.20%)
May 29, 2018 61.25 63.10 61.25 62.43 928,369 +0.51(+0.82%)
May 25, 2018 61.92 61.92 61.92 0 -1.63(-2.56%)
May 24, 2018 63.47 64.52 62.98 63.55 642,101 -0.76(-1.18%)
May 23, 2018 63.80 64.66 62.38 64.31 721,513 +0.32(+0.50%)
May 22, 2018 65.43 66.20 63.60 63.99 1,007,162 -1.33(-2.04%)
May 21, 2018 64.36 65.44 63.31 65.32 850,984 +1.56(+2.45%)
May 18, 2018 63.75 64.01 62.65 63.76 1,008,542 +0.18(+0.28%)
May 17, 2018 61.24 63.84 59.87 63.58 904,034 +2.36(+3.85%)
May 16, 2018 60.05 61.29 59.60 61.22 1,163,638 +1.19(+1.98%)
May 15, 2018 59.73 60.46 58.64 60.03 1,258,164 +0.17(+0.28%)
May 14, 2018 60.25 60.64 59.65 59.86 971,927 +0.26(+0.44%)
May 11, 2018 59.90 60.63 59.10 59.60 646,023 -0.32(-0.53%)
May 10, 2018 60.37 61.09 59.40 59.92 1,513,622 -0.07(-0.12%)
May 09, 2018 60.51 61.76 59.79 59.99 1,937,250 +0.16(+0.27%)
May 08, 2018 58.75 59.86 57.50 59.83 1,881,169 +0.71(+1.20%)
May 07, 2018 57.71 61.05 57.40 59.12 2,313,003 +2.05(+3.59%)
May 04, 2018 54.72 57.08 54.11 57.07 1,316,551 +2.48(+4.54%)
May 03, 2018 53.83 56.89 53.83 54.59 1,925,800 -0.62(-1.12%)
May 02, 2018 54.14 55.59 53.78 55.21 1,613,041 +1.08(+2.00%)
May 01, 2018 52.97 54.56 52.97 54.13 782,948 +0.59(+1.10%)
Apr 30, 2018 53.47 54.25 52.83 53.54 1,040,290 -0.08(-0.15%)
Apr 27, 2018 55.00 55.00 53.53 53.62 620,640 -1.62(-2.93%)
Apr 26, 2018 54.82 55.36 54.00 55.24 620,157 +0.58(+1.06%)
Apr 25, 2018 54.56 55.29 53.99 54.66 1,045,332 -0.07(-0.13%)
Apr 24, 2018 56.95 56.95 54.28 54.73 1,653,635 -2.08(-3.66%)
Apr 23, 2018 56.23 56.99 55.21 56.81 733,048 +0.40(+0.71%)
Apr 20, 2018 56.64 57.14 55.76 56.41 696,241 -0.50(-0.88%)
Apr 19, 2018 57.04 57.77 56.22 56.91 1,338,030 +0.29(+0.51%)
Apr 18, 2018 55.61 57.48 55.41 56.62 1,672,336 +1.31(+2.37%)
Apr 17, 2018 54.34 55.87 53.94 55.31 756,743 +1.10(+2.03%)
Apr 16, 2018 53.17 54.74 52.50 54.21 718,126 +1.04(+1.96%)
Apr 13, 2018 51.33 53.52 50.62 53.17 1,150,925 +1.92(+3.75%)
Apr 12, 2018 51.06 51.66 49.70 51.25 1,480,749 +1.67(+3.37%)
Apr 11, 2018 47.83 50.00 47.43 49.58 862,467 +1.60(+3.33%)
Apr 10, 2018 46.92 48.58 46.76 47.98 825,448 +2.23(+4.87%)
Apr 09, 2018 46.24 47.44 45.65 45.75 1,189,497 +0.22(+0.48%)
Apr 06, 2018 46.63 46.81 43.85 45.53 1,137,195 -1.43(-3.05%)
Apr 05, 2018 47.63 48.27 46.84 46.96 1,192,091 -0.38(-0.80%)
Apr 04, 2018 46.03 47.78 46.03 47.34 685,206 +0.37(+0.79%)
Apr 03, 2018 46.95 47.02 45.43 46.97 970,060 +0.36(+0.77%)
Apr 02, 2018 48.92 49.01 45.80 46.61 909,974 -2.42(-4.94%)
Mar 29, 2018 49.03 49.03 49.03 0 +0.02(+0.04%)
Mar 28, 2018 48.99 49.77 47.90 49.01 1,099,195 +0.01(+0.02%)
Mar 27, 2018 52.23 52.23 48.77 49.00 840,715 -2.90(-5.59%)
Mar 26, 2018 51.87 52.12 50.41 51.90 559,954 +0.95(+1.86%)
Mar 23, 2018 53.16 53.62 50.73 50.95 937,087 -1.73(-3.28%)
Mar 22, 2018 53.34 54.39 52.64 52.68 1,104,287 -1.52(-2.80%)
Mar 21, 2018 51.98 54.56 51.58 54.20 791,536 +2.63(+5.10%)
Mar 20, 2018 51.58 52.34 51.36 51.57 503,754 +0.31(+0.60%)
Mar 19, 2018 52.79 52.96 50.52 51.26 856,859 -2.03(-3.81%)
Mar 16, 2018 52.82 53.59 52.13 53.29 1,183,882 +0.53(+1.00%)
Mar 15, 2018 53.83 54.24 52.25 52.76 787,166 -0.74(-1.38%)
Mar 14, 2018 54.99 54.99 53.32 53.50 658,013 -1.38(-2.51%)
Mar 13, 2018 55.11 55.90 54.59 54.88 888,604 -0.23(-0.42%)
Mar 12, 2018 53.76 55.28 53.49 55.11 673,266 +1.08(+2.00%)
Mar 09, 2018 53.91 54.31 53.48 54.03 810,392 +0.71(+1.33%)
Mar 08, 2018 54.28 54.77 52.83 53.32 682,620 -0.93(-1.71%)
Mar 07, 2018 56.11 53.96 54.25 911,478 -0.33(-0.60%)
Mar 06, 2018 55.65 56.20 53.67 54.58 1,247,769 -1.02(-1.83%)
Mar 05, 2018 54.32 56.52 53.22 55.60 1,191,816 +0.71(+1.29%)
Mar 02, 2018 53.78 55.42 50.45 54.89 1,129,703 +0.41(+0.75%)
Mar 01, 2018 52.89 55.00 52.53 54.48 1,387,973 +1.95(+3.71%)
Feb 28, 2018 54.43 54.43 51.51 52.53 1,340,781 -1.36(-2.52%)
Feb 27, 2018 59.69 59.69 53.85 53.89 3,057,191 -0.81(-1.48%)
Feb 26, 2018 55.00 55.85 54.22 54.70 1,127,872 -0.13(-0.24%)
Feb 23, 2018 52.59 54.96 52.26 54.83 986,490 +2.57(+4.92%)
Feb 22, 2018 52.26 963,264 +1.76(+3.49%)
Feb 21, 2018 51.84 52.53 50.42 50.50 671,963 -1.45(-2.79%)
Feb 20, 2018 52.11 53.45 51.57 51.95 929,438 +0.09(+0.17%)
Feb 16, 2018 51.86 51.86 51.86 0 +0.36(+0.70%)
Feb 15, 2018 51.28 51.90 50.11 51.50 822,317 +0.41(+0.80%)
Feb 14, 2018 51.29 47.30 51.09 929,848 +2.74(+5.67%)
Feb 13, 2018 48.02 48.50 47.51 48.35 527,029 -0.20(-0.41%)
Feb 12, 2018 47.30 49.08 47.14 48.55 771,619 +2.00(+4.30%)
Feb 09, 2018 46.96 47.45 44.55 46.55 1,268,713 +0.23(+0.50%)
Feb 08, 2018 49.57 49.97 46.29 46.32 1,119,885 -2.81(-5.72%)
Feb 07, 2018 50.29 50.51 48.57 49.13 1,010,495 -0.99(-1.98%)
Feb 06, 2018 47.65 50.37 47.38 50.12 885,568 +0.91(+1.85%)
Feb 05, 2018 49.80 50.73 48.59 49.21 567,207 -1.07(-2.13%)
Feb 02, 2018 51.74 52.06 50.05 50.28 627,348 -2.33(-4.43%)
Feb 01, 2018 51.86 52.88 51.63 52.61 560,065 +0.76(+1.47%)
Jan 31, 2018 52.38 52.83 51.24 51.85 550,303 -0.44(-0.84%)
Jan 30, 2018 54.10 54.35 51.86 52.29 1,046,930 -2.37(-4.34%)
Jan 29, 2018 54.67 55.34 54.17 54.66 962,999 -0.16(-0.29%)
Jan 26, 2018 55.55 55.55 53.81 54.82 688,888 -0.41(-0.74%)
Jan 25, 2018 56.05 56.22 54.73 55.23 496,176 -0.41(-0.74%)
Jan 24, 2018 56.21 56.40 54.54 55.64 509,762 -0.26(-0.47%)
Jan 23, 2018 56.67 56.93 54.84 55.90 676,791 -0.33(-0.59%)
Jan 22, 2018 56.24 55.01 56.23 688,884 +1.26(+2.29%)
Jan 19, 2018 53.38 55.09 53.07 54.97 716,654 +1.10(+2.04%)
Jan 18, 2018 53.72 54.63 52.66 53.87 1,144,463 +0.19(+0.35%)
Jan 17, 2018 53.39 54.70 52.63 53.68 1,542,715 -0.49(-0.90%)
Jan 16, 2018 55.83 55.83 54.06 54.17 973,405 -1.48(-2.66%)
Jan 12, 2018 55.65 55.65 55.65 0 +0.17(+0.31%)
Jan 11, 2018 54.29 56.45 53.62 55.48 1,119,631 +1.69(+3.14%)
Jan 10, 2018 54.61 53.79 717,827 +0.40(+0.75%)
Jan 09, 2018 53.55 53.80 52.90 53.39 728,685 -0.16(-0.30%)
Jan 08, 2018 53.17 53.73 52.51 53.55 639,727 +0.39(+0.73%)
Jan 05, 2018 52.55 53.21 51.80 53.16 662,256 +0.44(+0.83%)
Jan 04, 2018 52.82 53.29 52.00 52.72 529,337 +0.10(+0.19%)
Jan 03, 2018 53.01 53.88 51.99 52.62 673,430 -0.23(-0.44%)
Jan 02, 2018 52.08 53.28 51.81 52.85 706,180 +1.31(+2.54%)
Dec 29, 2017 51.54 51.54 51.54 0 -0.58(-1.11%)
Dec 28, 2017 51.92 52.54 51.74 52.12 614,387 +0.13(+0.25%)
Dec 27, 2017 51.43 52.34 51.15 51.99 997,205 +0.26(+0.50%)
Dec 26, 2017 50.32 51.90 49.84 51.73 761,318 +1.52(+3.03%)
Dec 22, 2017 48.94 50.42 48.41 50.21 654,105 +1.42(+2.91%)
Dec 21, 2017 47.77 49.29 47.56 48.79 918,498 +0.88(+1.84%)
Dec 20, 2017 46.57 48.21 45.74 47.91 610,233 +1.91(+4.15%)
Dec 19, 2017 45.76 46.40 45.16 46.00 747,624 +0.46(+1.01%)
Dec 18, 2017 44.75 46.10 44.45 45.54 569,040 +1.19(+2.68%)
Dec 15, 2017 44.95 44.13 44.35 1,654,467 -0.02(-0.05%)
Dec 14, 2017 44.42 45.19 44.08 44.37 556,283 -0.19(-0.43%)
Dec 13, 2017 45.50 45.50 44.21 44.56 817,901 -0.84(-1.85%)
Dec 12, 2017 45.27 46.66 45.02 45.40 1,395,929 +0.56(+1.25%)
Dec 11, 2017 44.47 45.35 44.42 44.84 641,500 +0.37(+0.83%)
Dec 08, 2017 43.72 44.98 43.31 44.47 810,602 +1.43(+3.32%)
Dec 07, 2017 41.77 43.10 41.55 43.04 1,085,059 +1.47(+3.54%)
Dec 06, 2017 42.79 42.79 41.13 41.57 1,067,959 -1.47(-3.42%)
Dec 05, 2017 43.67 44.05 42.83 43.04 1,028,972 -0.70(-1.60%)
Dec 04, 2017 45.75 46.18 43.57 43.74 1,063,361 -2.10(-4.58%)
Dec 01, 2017 46.48 47.47 46.11 45.84 1,356,981 -0.11(-0.24%)
Nov 30, 2017 45.17 46.53 44.11 45.95 1,447,821 +1.29(+2.89%)
Nov 29, 2017 44.91 45.42 44.04 44.66 741,850 -0.20(-0.45%)
Nov 28, 2017 44.85 45.49 44.53 44.86 1,028,417 -0.18(-0.40%)
Nov 27, 2017 45.59 45.92 44.87 45.04 865,137 -0.87(-1.90%)
Nov 24, 2017 45.67 46.87 45.00 45.91 275,227 +0.57(+1.26%)
Nov 22, 2017 45.46 45.95 44.93 45.34 467,463 +0.37(+0.82%)
Nov 21, 2017 44.53 45.38 44.29 44.97 509,079 +0.75(+1.70%)
Nov 20, 2017 43.97 44.48 43.36 44.22 819,297 +0.19(+0.43%)
Nov 17, 2017 43.80 44.38 43.36 44.03 940,727 +0.53(+1.22%)
Nov 16, 2017 43.46 44.41 42.97 43.50 977,765 +0.19(+0.44%)
Nov 15, 2017 43.99 44.19 42.99 43.31 1,482,618 -1.31(-2.94%)
Nov 14, 2017 47.89 48.00 44.56 44.62 2,382,526 -3.59(-7.45%)
Nov 13, 2017 49.97 49.97 47.91 48.21 1,547,987 -1.79(-3.58%)
Nov 10, 2017 50.19 50.70 49.45 50.00 877,299 -0.14(-0.28%)
Nov 09, 2017 49.39 50.65 49.24 50.14 1,240,818 +0.48(+0.97%)
Nov 08, 2017 50.69 51.08 49.50 49.66 1,691,851 -1.45(-2.84%)
Nov 07, 2017 51.05 52.84 48.11 51.11 1,889,684 -1.77(-3.35%)
Nov 06, 2017 50.87 52.94 49.85 52.88 1,227,376 +2.46(+4.88%)
Nov 03, 2017 50.42 51.40 49.24 50.42 1,075,286 -0.10(-0.20%)
Nov 02, 2017 52.85 53.39 48.89 50.52 1,538,241 -2.34(-4.43%)
Nov 01, 2017 50.82 53.41 50.17 52.86 1,078,622 +1.93(+3.79%)
Oct 31, 2017 49.85 51.28 49.20 50.93 909,639 +1.13(+2.27%)
Oct 30, 2017 48.38 50.04 47.97 49.80 723,958 +1.57(+3.26%)
Oct 27, 2017 46.01 48.44 45.78 48.23 927,863 +1.98(+4.28%)
Oct 26, 2017 45.83 46.42 45.24 46.25 1,023,613 +0.34(+0.74%)
Oct 25, 2017 45.95 46.24 45.38 45.91 767,878 -0.01(-0.02%)
Oct 24, 2017 45.61 46.36 45.27 45.92 796,669 +0.53(+1.17%)
Oct 23, 2017 47.21 47.51 45.37 45.39 1,054,176 -1.72(-3.65%)
Oct 20, 2017 47.59 47.59 46.52 47.11 840,797 -0.15(-0.32%)
Oct 19, 2017 48.06 48.75 47.07 47.26 1,179,027 -1.28(-2.64%)
Oct 18, 2017 49.93 50.03 48.40 48.54 924,957 -0.84(-1.70%)
Oct 17, 2017 48.89 49.52 48.21 49.38 634,960 +0.33(+0.67%)
Oct 16, 2017 49.64 50.01 48.70 49.05 679,779 -0.16(-0.33%)
Oct 13, 2017 49.98 50.81 49.16 49.21 890,700 +0.49(+1.01%)
Oct 12, 2017 47.92 48.90 47.43 48.72 788,212 +0.14(+0.29%)
Oct 11, 2017 48.77 49.10 47.93 48.58 922,892 +0.11(+0.23%)
Oct 10, 2017 48.63 49.47 48.25 48.47 776,328 +0.43(+0.90%)
Oct 09, 2017 47.88 48.16 47.53 48.04 371,899 +0.50(+1.05%)
Oct 06, 2017 47.84 48.66 47.41 47.54 839,651 -1.45(-2.96%)
Oct 05, 2017 48.52 49.07 48.35 48.99 887,963 +0.87(+1.81%)
Oct 04, 2017 49.38 49.50 47.65 48.12 1,217,262 -1.09(-2.21%)
Oct 03, 2017 49.44 49.65 47.86 49.21 723,614 -0.22(-0.45%)
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.