Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.84 66.47 64.27 65.67 2,194,387 +0.42(+0.65%)
Sep 29, 2016 64.13 65.92 64.02 65.25 1,636,538 +0.87(+1.35%)
Sep 28, 2016 61.43 64.53 60.96 64.38 1,869,753 +3.21(+5.25%)
Sep 27, 2016 62.55 62.67 60.63 61.16 1,466,529 -2.14(-3.39%)
Sep 26, 2016 63.70 64.58 62.96 63.31 1,800,910 -0.36(-0.57%)
Sep 23, 2016 65.06 66.05 63.13 63.67 2,768,464 -1.69(-2.59%)
Sep 22, 2016 65.88 66.55 65.18 65.37 1,414,593 +0.17(+0.26%)
Sep 21, 2016 63.44 65.37 63.00 65.20 1,288,545 +2.53(+4.03%)
Sep 20, 2016 63.27 63.78 62.20 62.67 908,245 -0.84(-1.33%)
Sep 19, 2016 63.42 64.43 63.16 63.51 1,315,273 +1.01(+1.61%)
Sep 16, 2016 62.22 63.00 61.60 62.51 1,320,843 -0.66(-1.04%)
Sep 15, 2016 62.08 63.22 61.88 63.16 1,034,352 +0.98(+1.57%)
Sep 14, 2016 62.14 62.83 61.45 62.18 1,246,508 -0.18(-0.28%)
Sep 13, 2016 64.32 65.25 62.12 62.36 1,466,783 -3.05(-4.66%)
Sep 12, 2016 64.83 65.62 64.25 65.40 1,461,008 +0.24(+0.38%)
Sep 09, 2016 64.17 66.30 64.04 65.16 8,117,489 +1.68(+2.65%)
Sep 08, 2016 64.26 65.10 62.65 63.48 1,073,289 -0.42(-0.66%)
Sep 07, 2016 63.78 65.30 63.77 63.90 956,631 +0.21(+0.32%)
Sep 06, 2016 64.64 65.08 62.72 63.69 1,140,684 -0.90(-1.39%)
Sep 02, 2016 66.23 64.59 64.59 64.59 1,376,560 -0.67(-1.02%)
Sep 01, 2016 64.58 65.41 63.44 65.26 1,125,876 +0.23(+0.36%)
Aug 31, 2016 67.37 68.31 64.97 65.02 1,299,565 -2.98(-4.38%)
Aug 30, 2016 68.09 69.21 67.43 68.00 1,494,497 +0.57(+0.84%)
Aug 29, 2016 66.32 67.56 65.23 67.43 1,964,815 +1.34(+2.03%)
Aug 26, 2016 66.44 67.54 64.91 66.09 1,402,006 -0.48(-0.72%)
Aug 25, 2016 65.60 67.12 64.44 66.57 2,136,729 +1.01(+1.54%)
Aug 24, 2016 65.55 69.53 64.20 65.56 7,375,782 +3.26(+5.23%)
Aug 23, 2016 62.40 62.75 61.64 62.30 580,757 -0.01(-0.02%)
Aug 22, 2016 61.81 62.65 61.16 62.31 637,306 -0.34(-0.55%)
Aug 19, 2016 61.96 62.80 61.32 62.65 742,752 +0.58(+0.93%)
Aug 18, 2016 61.71 62.59 61.58 62.07 621,407 +0.56(+0.91%)
Aug 17, 2016 62.01 62.04 60.55 61.52 881,002 -0.27(-0.44%)
Aug 16, 2016 61.55 62.51 58.64 61.79 851,826 -0.12(-0.19%)
Aug 15, 2016 60.56 62.21 60.34 61.91 1,022,292 +1.96(+3.27%)
Aug 12, 2016 60.02 60.64 58.72 59.95 1,154,480 -0.07(-0.11%)
Aug 11, 2016 58.47 60.94 58.05 60.02 904,813 +1.79(+3.08%)
Aug 10, 2016 58.10 59.98 57.72 58.23 1,377,606 +0.58(+1.00%)
Aug 09, 2016 54.34 58.17 54.34 57.65 2,042,739 +3.26(+6.00%)
Aug 08, 2016 54.80 56.35 54.18 54.39 1,730,073 +0.06(+0.11%)
Aug 05, 2016 54.62 54.66 52.95 54.33 1,796,656 +0.38(+0.71%)
Aug 04, 2016 53.69 55.68 53.45 53.95 1,065,926 +0.25(+0.47%)
Aug 03, 2016 52.59 53.76 52.07 53.69 1,148,584 +1.27(+2.43%)
Aug 02, 2016 52.43 52.88 51.26 52.42 808,344 +0.13(+0.24%)
Aug 01, 2016 53.57 53.65 51.68 52.29 1,164,382 -1.34(-2.50%)
Jul 29, 2016 51.32 53.87 51.11 53.63 843,587 +1.99(+3.85%)
Jul 28, 2016 50.96 52.59 50.96 51.65 775,223 +0.46(+0.90%)
Jul 27, 2016 51.12 52.15 50.09 51.19 893,499 +0.31(+0.62%)
Jul 26, 2016 49.88 50.96 49.44 50.87 1,099,114 +0.88(+1.76%)
Jul 25, 2016 50.21 50.23 49.08 49.99 1,043,495 -0.50(-0.99%)
Jul 22, 2016 51.04 51.51 50.42 50.49 691,861 -0.46(-0.90%)
Jul 21, 2016 52.24 52.55 50.84 50.95 798,983 -1.20(-2.31%)
Jul 20, 2016 52.21 52.53 50.89 52.16 704,792 +0.04(+0.08%)
Jul 19, 2016 52.62 52.91 51.91 52.12 560,450 -0.50(-0.95%)
Jul 18, 2016 52.96 53.09 52.03 52.62 767,883 -0.50(-0.94%)
Jul 15, 2016 54.03 54.04 52.44 53.11 1,261,943 -0.30(-0.57%)
Jul 14, 2016 54.75 55.23 53.17 53.42 989,157 -0.80(-1.48%)
Jul 13, 2016 55.27 55.75 52.92 54.22 946,113 -1.15(-2.07%)
Jul 12, 2016 54.69 56.46 54.10 55.37 925,868 +1.64(+3.04%)
Jul 11, 2016 54.82 54.82 53.71 53.73 587,218 -0.50(-0.92%)
Jul 08, 2016 54.98 54.33 54.16 54.23 836,547 -0.10(-0.18%)
Jul 07, 2016 56.28 56.98 54.09 54.33 533,296 -1.13(-2.03%)
Jul 05, 2016 55.35 55.65 54.42 55.46 818,316 -0.87(-1.55%)
Jul 01, 2016 56.59 56.33 56.33 56.33 754,146 -0.09(-0.16%)
Jun 30, 2016 54.39 56.60 54.00 56.41 1,214,444 +1.65(+3.02%)
Jun 29, 2016 54.70 55.42 54.46 54.76 744,690 +0.60(+1.10%)
Jun 28, 2016 54.29 54.77 53.43 54.16 854,733 +0.94(+1.77%)
Jun 27, 2016 53.41 53.86 52.43 53.22 1,231,410 -1.10(-2.02%)
Jun 24, 2016 54.30 55.85 53.57 54.32 1,558,545 -2.49(-4.38%)
Jun 23, 2016 56.48 57.00 56.11 56.81 782,229 +1.05(+1.88%)
Jun 22, 2016 55.95 56.03 54.98 55.76 888,431 -0.03(-0.05%)
Jun 21, 2016 53.64 56.26 53.04 55.79 1,802,547 +2.14(+4.00%)
Jun 20, 2016 53.40 53.89 52.88 53.64 1,575,001 +1.54(+2.95%)
Jun 17, 2016 51.94 52.46 51.04 52.11 1,959,521 +0.48(+0.93%)
Jun 16, 2016 52.05 52.90 50.84 51.63 1,295,392 -1.35(-2.55%)
Jun 15, 2016 53.21 53.90 52.81 52.98 1,135,839 -0.33(-0.62%)
Jun 14, 2016 53.72 54.87 53.05 53.31 1,026,699 -0.54(-1.00%)
Jun 13, 2016 54.65 55.18 53.49 53.85 1,401,078 -1.31(-2.38%)
Jun 10, 2016 55.92 56.45 55.04 55.16 1,175,813 -1.50(-2.64%)
Jun 09, 2016 55.10 57.26 55.07 56.66 1,155,395 -0.78(-1.36%)
Jun 08, 2016 57.75 58.14 57.25 57.44 1,127,105 +0.10(+0.17%)
Jun 07, 2016 58.19 58.23 57.27 57.34 1,130,462 -0.09(-0.15%)
Jun 06, 2016 57.42 57.77 57.01 57.43 759,420 +0.24(+0.43%)
Jun 03, 2016 57.34 57.71 56.56 57.19 748,476 +0.00(+0.00%)
Jun 02, 2016 56.50 57.49 56.31 57.19 611,584 -0.24(-0.43%)
Jun 01, 2016 56.28 58.61 56.01 57.43 931,951 +0.59(+1.03%)
May 31, 2016 57.41 57.57 56.70 56.85 1,282,792 -0.23(-0.39%)
May 27, 2016 58.21 57.07 57.07 57.07 759,559 -1.26(-2.17%)
May 26, 2016 57.86 59.05 57.43 58.33 937,574 +1.01(+1.76%)
May 25, 2016 57.72 58.93 56.88 57.33 1,145,819 +0.46(+0.81%)
May 24, 2016 58.12 58.73 56.60 56.87 1,109,727 -1.03(-1.78%)
May 23, 2016 58.55 58.85 56.76 57.89 2,118,291 -2.31(-3.84%)
May 20, 2016 60.97 61.50 59.69 60.20 817,106 -0.56(-0.92%)
May 19, 2016 59.86 60.98 59.16 60.76 820,361 -0.19(-0.31%)
May 18, 2016 62.47 62.66 60.26 60.95 810,907 -1.48(-2.37%)
May 17, 2016 60.88 63.01 60.88 62.43 1,054,555 +1.16(+1.89%)
May 16, 2016 59.99 61.52 59.99 61.27 789,454 +2.10(+3.54%)
May 13, 2016 60.00 60.70 58.76 59.18 754,471 -1.01(-1.68%)
May 12, 2016 60.15 61.47 59.99 60.18 1,194,267 +0.73(+1.24%)
May 11, 2016 58.74 59.56 58.44 59.45 1,206,945 +0.23(+0.40%)
May 10, 2016 57.41 59.24 56.89 59.22 1,414,088 +2.33(+4.10%)
May 09, 2016 56.13 58.25 55.87 56.88 1,891,030 +1.06(+1.89%)
May 06, 2016 54.11 57.16 53.21 55.83 4,185,057 -2.97(-5.05%)
May 05, 2016 59.93 60.64 58.76 58.79 1,822,812 +0.14(+0.23%)
May 04, 2016 59.76 62.28 58.38 58.66 1,257,681 -0.83(-1.40%)
May 03, 2016 61.93 63.02 59.12 59.49 1,191,553 -3.42(-5.43%)
May 02, 2016 61.32 63.28 60.18 62.91 1,626,906 +1.42(+2.31%)
Apr 29, 2016 62.23 62.93 60.29 61.49 1,258,076 -0.18(-0.29%)
Apr 28, 2016 63.87 64.42 61.26 61.66 1,264,700 -2.38(-3.72%)
Apr 27, 2016 63.80 64.49 62.36 64.04 1,274,521 +0.57(+0.89%)
Apr 26, 2016 63.17 64.03 62.37 63.48 894,675 +1.00(+1.60%)
Apr 25, 2016 62.71 63.15 60.74 62.48 986,036 -0.63(-0.99%)
Apr 22, 2016 61.91 63.50 61.35 63.10 947,309 +1.19(+1.93%)
Apr 21, 2016 63.01 63.01 61.43 61.91 1,116,766 -0.41(-0.66%)
Apr 20, 2016 61.37 63.08 60.37 62.32 1,314,788 +0.37(+0.60%)
Apr 19, 2016 59.87 62.20 59.76 61.95 1,262,007 +2.46(+4.13%)
Apr 18, 2016 55.07 59.76 54.85 59.49 1,314,326 +2.80(+4.94%)
Apr 15, 2016 56.38 57.37 55.90 56.69 1,032,476 -0.18(-0.31%)
Apr 14, 2016 57.96 58.57 56.03 56.87 2,015,010 -1.04(-1.79%)
Apr 13, 2016 61.48 61.59 57.68 57.90 1,774,922 -3.52(-5.72%)
Apr 12, 2016 60.05 62.65 59.74 61.42 1,728,308 +1.59(+2.65%)
Apr 11, 2016 60.28 60.64 58.85 59.83 1,240,469 -0.24(-0.41%)
Apr 08, 2016 59.42 60.30 57.77 60.08 2,061,955 +2.01(+3.46%)
Apr 07, 2016 58.90 60.02 56.44 58.07 2,038,279 -1.43(-2.40%)
Apr 06, 2016 57.98 59.94 57.73 59.50 1,329,028 +2.21(+3.86%)
Apr 05, 2016 56.72 58.52 56.36 57.29 1,116,008 +0.37(+0.65%)
Apr 04, 2016 58.42 59.42 56.73 56.91 1,222,775 -1.47(-2.52%)
Apr 01, 2016 57.23 58.76 57.04 58.38 1,314,364 +0.17(+0.29%)
Mar 31, 2016 57.06 58.53 56.69 58.22 1,662,298 +1.21(+2.13%)
Mar 30, 2016 58.67 59.30 56.71 57.00 1,459,777 -1.06(-1.82%)
Mar 29, 2016 54.84 58.22 54.84 58.06 1,604,322 +1.57(+2.77%)
Mar 28, 2016 55.72 56.59 55.00 56.49 1,083,542 +0.69(+1.23%)
Mar 24, 2016 53.92 55.81 55.81 55.81 1,265,455 +0.71(+1.30%)
Mar 23, 2016 54.78 56.36 54.49 55.09 1,014,022 -0.14(-0.25%)
Mar 22, 2016 55.84 56.89 54.87 55.23 868,820 -1.17(-2.07%)
Mar 21, 2016 55.90 56.74 55.23 56.40 843,020 +0.44(+0.79%)
Mar 18, 2016 56.35 57.14 54.71 55.95 1,649,393 +0.31(+0.56%)
Mar 17, 2016 56.30 56.32 54.96 55.64 1,026,739 +0.08(+0.14%)
Mar 16, 2016 55.50 56.89 54.20 55.56 1,152,074 +0.79(+1.45%)
Mar 15, 2016 53.77 55.00 52.88 54.77 804,339 +0.25(+0.47%)
Mar 14, 2016 54.33 55.42 54.07 54.52 947,698 -0.79(-1.43%)
Mar 11, 2016 52.23 56.10 52.23 55.31 1,963,753 +3.66(+7.09%)
Mar 10, 2016 52.23 52.86 50.82 51.65 1,142,786 -0.91(-1.73%)
Mar 09, 2016 51.25 53.84 50.21 52.56 1,891,302 +1.82(+3.59%)
Mar 08, 2016 50.28 51.25 49.21 50.74 9,429,884 -0.29(-0.58%)
Mar 07, 2016 51.19 52.64 50.41 51.03 1,551,457 -0.23(-0.44%)
Mar 04, 2016 50.74 52.01 48.99 51.25 1,665,477 +1.18(+2.37%)
Mar 03, 2016 50.92 51.46 48.17 50.07 2,055,110 -0.73(-1.45%)
Mar 02, 2016 49.97 51.38 48.72 50.80 850,717 +0.32(+0.64%)
Mar 01, 2016 49.47 50.55 47.15 50.48 1,389,279 +1.41(+2.87%)
Feb 29, 2016 49.76 50.86 48.91 49.07 1,446,351 -0.20(-0.40%)
Feb 26, 2016 49.77 50.27 48.23 49.27 1,029,093 +0.68(+1.39%)
Feb 25, 2016 48.66 49.70 46.87 48.59 1,010,353 -0.30(-0.62%)
Feb 24, 2016 49.03 50.38 48.67 48.89 1,336,489 -1.04(-2.08%)
Feb 23, 2016 51.20 51.72 49.11 49.93 1,338,367 -1.55(-3.01%)
Feb 22, 2016 49.35 51.89 47.81 51.48 2,099,553 +3.79(+7.95%)
Feb 19, 2016 45.60 48.04 44.80 47.69 1,827,799 +1.35(+2.92%)
Feb 18, 2016 47.75 48.22 45.71 46.34 1,324,863 -0.61(-1.29%)
Feb 17, 2016 44.94 47.56 44.70 46.95 1,164,107 +2.21(+4.95%)
Feb 16, 2016 46.81 46.98 43.52 44.73 1,118,477 -1.35(-2.93%)
Feb 12, 2016 46.44 46.08 46.08 46.08 1,252,996 +0.62(+1.36%)
Feb 11, 2016 42.97 46.24 41.79 45.47 1,213,429 +0.64(+1.42%)
Feb 10, 2016 44.70 46.88 43.77 44.83 1,108,326 -0.06(-0.13%)
Feb 09, 2016 44.72 45.91 42.62 44.89 1,705,606 -0.80(-1.76%)
Feb 08, 2016 45.67 46.44 43.93 45.69 1,871,709 -1.19(-2.55%)
Feb 05, 2016 49.62 51.22 46.43 46.89 1,690,687 -3.12(-6.25%)
Feb 04, 2016 53.61 53.61 49.00 50.01 1,554,004 -3.11(-5.86%)
Feb 03, 2016 51.21 53.20 49.90 53.12 1,170,986 +2.88(+5.73%)
Feb 02, 2016 51.68 52.47 49.97 50.25 894,998 -2.85(-5.37%)
Feb 01, 2016 54.51 55.56 51.97 53.10 1,001,804 -2.59(-4.66%)
Jan 29, 2016 55.08 56.41 54.19 55.69 1,203,230 +0.93(+1.70%)
Jan 28, 2016 54.13 55.37 52.48 54.76 1,435,832 +2.97(+5.73%)
Jan 27, 2016 50.58 53.52 49.96 51.79 1,163,252 +0.82(+1.61%)
Jan 26, 2016 47.51 51.13 46.50 50.97 1,103,486 +4.22(+9.03%)
Jan 25, 2016 47.39 49.49 46.60 46.75 921,072 -2.09(-4.27%)
Jan 22, 2016 50.28 52.57 48.15 48.84 1,682,186 +0.69(+1.42%)
Jan 21, 2016 46.50 49.23 45.65 48.15 2,151,896 +1.54(+3.30%)
Jan 20, 2016 45.57 47.43 44.41 46.61 1,733,451 +0.07(+0.15%)
Jan 19, 2016 49.30 49.36 45.50 46.54 1,201,419 -2.46(-5.02%)
Jan 15, 2016 48.23 49.00 49.00 49.00 1,563,642 -1.39(-2.76%)
Jan 14, 2016 50.56 51.00 48.33 50.39 1,767,586 +0.22(+0.43%)
Jan 13, 2016 53.11 53.91 49.88 50.18 1,421,604 -2.08(-3.97%)
Jan 12, 2016 51.53 52.99 51.04 52.25 1,929,823 +1.69(+3.35%)
Jan 11, 2016 50.87 51.69 49.39 50.56 918,823 -0.49(-0.96%)
Jan 08, 2016 51.00 52.08 50.17 51.05 1,149,459 +0.10(+0.19%)
Jan 07, 2016 50.19 53.12 49.94 50.95 2,167,385 +0.00(+0.00%)
Jan 06, 2016 51.30 52.84 50.51 50.95 1,389,713 -1.71(-3.25%)
Jan 05, 2016 52.77 53.80 51.82 52.66 683,388 -0.42(-0.79%)
Jan 04, 2016 52.29 54.44 51.43 53.09 938,939 +0.81(+1.55%)
Dec 31, 2015 52.89 52.27 52.27 52.27 744,649 -0.71(-1.35%)
Dec 30, 2015 53.86 54.81 52.04 52.99 812,193 -1.66(-3.03%)
Dec 29, 2015 55.79 56.61 53.89 54.64 792,148 -0.25(-0.46%)
Dec 28, 2015 56.07 57.02 54.21 54.90 682,180 -2.31(-4.04%)
Dec 24, 2015 57.91 57.21 57.21 57.21 278,988 -0.79(-1.37%)
Dec 23, 2015 55.10 58.06 55.00 58.00 954,063 +4.08(+7.57%)
Dec 22, 2015 52.05 54.38 51.56 53.92 822,219 +1.90(+3.65%)
Dec 21, 2015 54.58 55.26 51.41 52.02 1,392,943 -2.32(-4.27%)
Dec 18, 2015 53.78 56.17 52.91 54.34 2,340,354 +0.56(+1.04%)
Dec 17, 2015 57.50 57.61 53.12 53.78 1,176,529 -3.54(-6.18%)
Dec 16, 2015 58.45 59.49 56.31 57.33 1,141,198 -1.37(-2.34%)
Dec 15, 2015 57.00 58.73 56.06 58.70 1,020,239 +2.59(+4.63%)
Dec 14, 2015 54.22 56.23 54.00 56.10 1,292,842 +1.44(+2.63%)
Dec 11, 2015 54.10 55.17 53.27 54.66 1,215,141 +0.23(+0.41%)
Dec 10, 2015 54.90 55.68 54.18 54.44 1,059,874 -0.77(-1.40%)
Dec 09, 2015 55.98 56.88 54.55 55.21 1,061,499 +0.19(+0.34%)
Dec 08, 2015 52.06 57.02 51.75 55.02 1,926,870 +2.06(+3.88%)
Dec 07, 2015 52.76 54.84 51.65 52.97 1,425,762 -1.06(-1.96%)
Dec 04, 2015 53.50 55.72 52.65 54.03 1,209,038 -0.35(-0.65%)
Dec 03, 2015 54.63 55.61 54.01 54.38 737,237 +0.01(+0.02%)
Dec 02, 2015 54.95 55.01 53.12 54.37 914,760 -1.11(-1.99%)
Dec 01, 2015 55.46 55.88 54.86 55.47 719,162 +0.16(+0.28%)
Nov 30, 2015 54.44 56.41 54.43 55.32 903,344 +1.05(+1.93%)
Nov 27, 2015 55.06 56.73 53.66 54.27 223,501 -1.31(-2.36%)
Nov 25, 2015 55.43 55.58 55.58 55.58 489,863 -0.49(-0.87%)
Nov 24, 2015 54.83 57.73 54.10 56.07 1,579,492 +2.40(+4.47%)
Nov 23, 2015 54.47 55.44 53.13 53.67 1,426,622 -0.17(-0.31%)
Nov 20, 2015 57.19 57.19 53.49 53.84 1,880,487 -3.39(-5.92%)
Nov 19, 2015 59.23 60.51 56.35 57.23 754,046 -2.98(-4.94%)
Nov 18, 2015 58.07 60.22 57.87 60.20 794,651 +2.54(+4.40%)
Nov 17, 2015 58.68 58.76 56.81 57.67 579,906 -1.06(-1.80%)
Nov 16, 2015 57.75 58.99 56.74 58.73 734,865 +1.33(+2.32%)
Nov 13, 2015 55.51 58.39 54.86 57.39 881,551 +1.89(+3.41%)
Nov 12, 2015 56.15 57.33 55.18 55.50 1,557,127 -3.01(-5.14%)
Nov 11, 2015 59.20 59.46 57.81 58.51 873,561 -0.98(-1.65%)
Nov 10, 2015 57.96 60.29 57.02 59.49 1,219,392 +1.77(+3.07%)
Nov 09, 2015 56.88 58.20 56.10 57.72 1,333,588 +1.14(+2.01%)
Nov 06, 2015 58.32 59.77 56.41 56.58 1,188,053 -1.60(-2.74%)
Nov 05, 2015 59.97 63.64 57.43 58.18 1,506,690 -3.06(-4.99%)
Nov 04, 2015 62.19 62.96 59.85 61.23 1,118,150 -0.59(-0.95%)
Nov 03, 2015 61.59 63.01 61.01 61.82 954,489 +0.64(+1.04%)
Nov 02, 2015 59.02 62.12 58.76 61.18 987,679 +2.10(+3.55%)
Oct 30, 2015 59.17 60.04 57.54 59.09 731,089 -0.09(-0.15%)
Oct 29, 2015 58.00 60.21 57.95 59.18 1,239,175 +1.14(+1.96%)
Oct 28, 2015 55.59 58.30 54.63 58.04 893,517 +3.11(+5.67%)
Oct 27, 2015 55.11 55.81 53.59 54.93 820,945 -0.97(-1.73%)
Oct 26, 2015 57.90 58.05 55.52 55.90 425,787 -2.31(-3.97%)
Oct 23, 2015 58.42 59.43 56.85 58.21 481,227 -0.22(-0.37%)
Oct 22, 2015 58.10 58.71 56.94 58.42 688,601 +1.18(+2.07%)
Oct 21, 2015 57.68 58.25 56.05 57.24 1,068,638 -0.95(-1.63%)
Oct 20, 2015 57.63 59.78 56.93 58.19 908,897 +0.71(+1.24%)
Oct 19, 2015 57.61 58.53 56.47 57.47 1,521,257 -1.05(-1.79%)
Oct 16, 2015 57.65 58.77 56.68 58.52 849,998 +0.83(+1.44%)
Oct 15, 2015 55.51 57.73 54.91 57.69 881,607 +1.75(+3.13%)
Oct 14, 2015 54.68 56.04 53.98 55.93 595,301 +1.19(+2.18%)
Oct 13, 2015 53.75 56.77 53.57 54.74 806,690 +0.39(+0.72%)
Oct 12, 2015 56.34 56.67 53.68 54.35 995,430 -2.11(-3.73%)
Oct 09, 2015 59.07 59.73 55.50 56.45 2,091,361 -2.40(-4.08%)
Oct 08, 2015 57.23 59.71 55.80 58.85 1,595,514 +1.20(+2.09%)
Oct 07, 2015 58.50 59.11 55.18 57.65 1,515,093 +0.71(+1.26%)
Oct 06, 2015 55.02 59.59 53.97 56.93 2,057,936 +2.18(+3.99%)
Oct 05, 2015 55.03 56.92 54.58 54.75 1,127,943 +0.90(+1.67%)
Oct 02, 2015 51.73 53.86 51.37 53.85 1,150,412 +1.37(+2.61%)
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.