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

Sm Energy Company (NY: SM )

48.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2017 31.67 31.67 28.20 28.79 9,438,227 -2.57(-8.19%)
Jan 30, 2017 31.98 31.99 30.93 31.36 4,633,807 -1.10(-3.40%)
Jan 27, 2017 31.15 32.57 31.01 32.46 3,044,688 +0.85(+2.69%)
Jan 26, 2017 30.87 32.83 30.77 31.61 4,433,002 +1.19(+3.91%)
Jan 25, 2017 30.16 31.20 29.76 30.42 2,561,615 +0.26(+0.88%)
Jan 24, 2017 29.99 30.80 29.86 30.16 2,308,489 +0.61(+2.08%)
Jan 23, 2017 30.00 30.52 29.45 29.54 2,472,332 -0.89(-2.91%)
Jan 20, 2017 31.14 31.35 30.01 30.43 2,013,632 -0.14(-0.46%)
Jan 19, 2017 30.22 30.75 29.58 30.57 2,204,554 +0.47(+1.57%)
Jan 18, 2017 30.29 30.89 29.64 30.10 1,935,012 -0.60(-1.97%)
Jan 17, 2017 31.73 31.93 30.40 30.70 3,015,675 -0.59(-1.87%)
Jan 13, 2017 31.29 31.29 31.29 0 -1.03(-3.18%)
Jan 12, 2017 33.11 33.30 31.85 32.32 2,129,102 -0.29(-0.90%)
Jan 11, 2017 32.36 32.68 31.57 32.61 1,946,106 +0.66(+2.07%)
Jan 10, 2017 32.89 33.13 31.70 31.95 1,919,918 -0.59(-1.83%)
Jan 09, 2017 33.10 33.20 32.29 32.54 2,874,942 -1.20(-3.55%)
Jan 06, 2017 34.16 34.31 33.14 33.74 1,490,127 -0.30(-0.89%)
Jan 05, 2017 33.87 34.70 33.35 34.04 2,229,134 +0.43(+1.29%)
Jan 04, 2017 32.36 33.82 31.86 33.61 3,050,588 +1.25(+3.85%)
Jan 03, 2017 33.64 33.66 30.55 32.37 5,419,660 -0.17(-0.52%)
Dec 30, 2016 32.53 32.53 32.53 0 -0.22(-0.66%)
Dec 29, 2016 32.89 33.10 32.16 32.75 1,373,900 -0.39(-1.17%)
Dec 28, 2016 33.83 34.23 32.88 33.14 1,523,323 -0.47(-1.40%)
Dec 27, 2016 33.78 34.27 33.39 33.61 955,250 +0.14(+0.42%)
Dec 23, 2016 33.47 33.47 33.47 0 +0.03(+0.08%)
Dec 22, 2016 33.43 34.41 33.00 33.44 1,612,715 +0.31(+0.94%)
Dec 21, 2016 34.00 34.36 32.99 33.13 1,593,433 -0.55(-1.63%)
Dec 20, 2016 34.33 34.99 33.55 33.68 2,088,340 -0.43(-1.27%)
Dec 19, 2016 33.38 34.37 33.22 34.11 1,950,361 +0.68(+2.03%)
Dec 16, 2016 32.85 33.46 32.47 33.43 3,587,441 +0.59(+1.78%)
Dec 15, 2016 32.45 33.04 31.57 32.85 3,320,247 -0.62(-1.86%)
Dec 14, 2016 34.67 34.88 33.39 33.47 2,238,597 -1.76(-5.01%)
Dec 13, 2016 35.26 35.37 33.54 35.23 2,584,640 +0.59(+1.69%)
Dec 12, 2016 36.42 37.06 34.48 34.65 4,823,361 +0.09(+0.27%)
Dec 09, 2016 33.51 35.20 33.50 34.55 3,976,564 +1.44(+4.36%)
Dec 08, 2016 33.68 34.07 31.19 33.11 6,506,104 -0.33(-0.99%)
Dec 07, 2016 34.88 35.08 32.50 33.44 5,614,323 -1.69(-4.81%)
Dec 06, 2016 35.26 36.04 34.84 35.13 3,490,274 -0.64(-1.79%)
Dec 05, 2016 37.57 37.79 35.73 35.77 4,599,774 -0.93(-2.54%)
Dec 02, 2016 36.33 36.77 35.28 36.71 13,020,164 -1.20(-3.16%)
Dec 01, 2016 39.94 40.06 37.45 37.90 3,644,220 +0.29(+0.78%)
Nov 30, 2016 35.15 37.76 34.72 37.61 6,896,666 +7.50(+24.91%)
Nov 29, 2016 30.06 30.69 29.04 30.11 2,530,642 -1.12(-3.60%)
Nov 28, 2016 34.16 34.26 31.15 31.23 2,483,750 -2.35(-7.00%)
Nov 25, 2016 33.62 33.96 32.95 33.58 735,546 -0.49(-1.44%)
Nov 23, 2016 34.07 34.07 34.07 0 +0.19(+0.56%)
Nov 22, 2016 34.94 35.21 32.87 33.88 2,691,437 -0.85(-2.44%)
Nov 21, 2016 34.26 34.76 33.83 34.73 2,119,120 +1.72(+5.20%)
Nov 18, 2016 32.27 33.86 32.27 33.02 1,856,210 +0.99(+3.09%)
Nov 17, 2016 33.20 33.84 31.94 32.03 2,109,628 -0.53(-1.62%)
Nov 16, 2016 32.33 33.59 32.08 32.55 2,152,935 -0.10(-0.32%)
Nov 15, 2016 31.16 33.02 31.16 32.66 2,704,145 +2.11(+6.92%)
Nov 14, 2016 29.88 30.67 28.90 30.54 2,098,292 +0.54(+1.79%)
Nov 11, 2016 30.36 30.82 29.27 30.01 2,130,149 -0.87(-2.81%)
Nov 10, 2016 30.52 31.33 30.24 30.87 2,314,459 +0.04(+0.12%)
Nov 09, 2016 29.88 31.44 29.31 30.84 1,942,045 +1.28(+4.34%)
Nov 08, 2016 28.68 29.77 28.54 29.55 2,288,521 +0.06(+0.19%)
Nov 07, 2016 29.80 30.52 29.38 29.50 3,199,359 +0.53(+1.82%)
Nov 04, 2016 29.63 30.25 28.90 28.97 2,879,275 -0.97(-3.25%)
Nov 03, 2016 31.32 31.72 29.91 29.94 2,525,307 -0.68(-2.22%)
Nov 02, 2016 31.94 31.96 29.49 30.62 4,882,257 -2.19(-6.67%)
Nov 01, 2016 32.35 33.03 30.93 32.81 3,979,640 +1.08(+3.39%)
Oct 31, 2016 32.27 32.48 31.35 31.73 2,646,349 -0.91(-2.78%)
Oct 28, 2016 33.07 33.85 32.03 32.64 2,489,513 -0.73(-2.18%)
Oct 27, 2016 32.87 34.35 32.19 33.37 4,158,276 +0.75(+2.31%)
Oct 26, 2016 33.29 34.12 32.10 32.61 3,849,155 -1.34(-3.95%)
Oct 25, 2016 35.02 35.71 33.82 33.95 3,072,704 -1.35(-3.82%)
Oct 24, 2016 37.16 37.16 34.60 35.30 3,493,993 -1.85(-4.98%)
Oct 21, 2016 37.72 38.73 37.14 37.15 3,228,158 -1.11(-2.91%)
Oct 20, 2016 37.89 38.50 37.15 38.26 3,236,386 -0.17(-0.44%)
Oct 19, 2016 37.55 39.99 37.37 38.43 5,228,084 +1.62(+4.41%)
Oct 18, 2016 39.78 40.61 35.89 36.81 6,579,323 +0.32(+0.88%)
Oct 17, 2016 36.79 37.26 35.99 36.49 1,960,215 -0.17(-0.46%)
Oct 14, 2016 38.09 38.17 36.36 36.66 2,447,207 -1.17(-3.09%)
Oct 13, 2016 37.33 38.38 37.07 37.83 2,619,420 +0.00(+0.00%)
Oct 12, 2016 37.95 38.31 37.28 37.83 1,919,263 -0.53(-1.38%)
Oct 11, 2016 38.61 39.24 37.54 38.35 2,017,670 -0.54(-1.38%)
Oct 10, 2016 38.01 39.89 38.01 38.89 2,617,559 +1.84(+4.96%)
Oct 07, 2016 37.92 38.28 36.89 37.05 1,690,595 -0.75(-1.99%)
Oct 06, 2016 38.29 38.71 37.32 37.81 2,543,988 +0.06(+0.15%)
Oct 05, 2016 37.28 38.53 37.01 37.75 6,070,721 +1.55(+4.30%)
Oct 04, 2016 37.50 37.60 35.77 36.20 2,680,286 -0.47(-1.28%)
Oct 03, 2016 36.70 37.51 36.25 36.67 3,133,664 +0.31(+0.86%)
Sep 30, 2016 37.42 37.94 36.30 36.36 3,986,081 -0.86(-2.30%)
Sep 29, 2016 34.32 38.06 34.32 37.21 5,185,418 +2.81(+8.16%)
Sep 28, 2016 31.23 34.51 30.69 34.41 3,703,408 +3.64(+11.82%)
Sep 27, 2016 31.44 31.54 30.39 30.77 3,259,184 -1.39(-4.31%)
Sep 26, 2016 32.88 33.40 32.08 32.15 2,582,157 -0.41(-1.27%)
Sep 23, 2016 33.60 34.84 32.39 32.57 3,593,048 -1.45(-4.27%)
Sep 22, 2016 34.02 34.91 33.74 34.02 3,288,116 +0.77(+2.32%)
Sep 21, 2016 31.96 33.31 31.94 33.25 2,784,911 +1.92(+6.14%)
Sep 20, 2016 32.48 32.71 31.32 31.32 2,264,297 -1.23(-3.79%)
Sep 19, 2016 32.79 33.50 32.36 32.56 2,421,829 +0.31(+0.96%)
Sep 16, 2016 30.50 32.31 30.33 32.25 3,530,712 +0.57(+1.78%)
Sep 15, 2016 31.16 32.01 30.87 31.68 3,350,105 +0.80(+2.59%)
Sep 14, 2016 31.91 32.44 30.75 30.88 4,658,479 -1.21(-3.76%)
Sep 13, 2016 33.34 33.47 31.88 32.09 3,769,338 -2.16(-6.30%)
Sep 12, 2016 33.38 35.25 32.78 34.25 4,088,131 +0.24(+0.69%)
Sep 09, 2016 35.29 35.60 33.96 34.01 3,141,368 -2.16(-5.97%)
Sep 08, 2016 36.22 36.56 35.28 36.17 3,357,524 +0.45(+1.27%)
Sep 07, 2016 37.19 37.70 35.60 35.72 3,040,820 -1.07(-2.92%)
Sep 06, 2016 36.82 37.19 36.20 36.79 2,968,697 +0.18(+0.49%)
Sep 02, 2016 36.16 36.61 36.61 36.61 2,442,436 +1.22(+3.43%)
Sep 01, 2016 35.37 35.60 34.65 35.40 2,555,434 -0.30(-0.84%)
Aug 31, 2016 35.78 36.26 34.57 35.70 4,271,899 -0.36(-0.99%)
Aug 30, 2016 36.06 37.43 35.50 36.06 3,442,727 +0.44(+1.24%)
Aug 29, 2016 35.49 36.04 35.21 35.61 2,291,139 +0.08(+0.24%)
Aug 26, 2016 35.67 36.81 35.15 35.53 2,597,783 +0.18(+0.51%)
Aug 25, 2016 35.00 35.80 34.36 35.35 2,050,710 +0.41(+1.16%)
Aug 24, 2016 35.48 36.00 34.71 34.94 2,858,372 -0.76(-2.14%)
Aug 23, 2016 34.27 36.15 34.06 35.71 4,224,945 +1.43(+4.18%)
Aug 22, 2016 33.60 34.90 33.45 34.27 3,555,965 -0.26(-0.76%)
Aug 19, 2016 34.08 34.93 33.45 34.54 3,511,822 -0.02(-0.05%)
Aug 18, 2016 33.26 34.57 33.26 34.56 3,907,395 +1.69(+5.13%)
Aug 17, 2016 32.44 32.94 31.76 32.87 3,227,610 +0.26(+0.81%)
Aug 16, 2016 32.75 32.89 31.30 32.61 3,893,141 -0.22(-0.66%)
Aug 15, 2016 31.50 32.99 31.50 32.82 4,279,518 +2.07(+6.74%)
Aug 12, 2016 30.88 31.11 30.22 30.75 3,757,130 +0.24(+0.77%)
Aug 11, 2016 29.47 31.11 29.42 30.51 5,371,074 +1.39(+4.79%)
Aug 10, 2016 28.83 29.82 28.59 29.12 8,401,714 +0.52(+1.81%)
Aug 09, 2016 28.40 28.84 28.27 28.60 20,723,662 -0.67(-2.29%)
Aug 08, 2016 26.06 30.56 25.99 29.27 9,321,832 +1.66(+6.01%)
Aug 05, 2016 27.27 27.70 26.26 27.61 3,304,074 +0.55(+2.02%)
Aug 04, 2016 28.14 28.42 27.05 27.07 4,396,491 -1.11(-3.95%)
Aug 03, 2016 24.83 28.61 24.83 28.18 6,378,416 +3.48(+14.08%)
Aug 02, 2016 24.25 24.79 23.05 24.70 2,976,344 +0.96(+4.05%)
Aug 01, 2016 25.41 25.71 23.48 23.74 3,802,202 -1.83(-7.15%)
Jul 29, 2016 23.75 25.62 23.69 25.57 2,092,589 +1.18(+4.83%)
Jul 28, 2016 23.74 24.95 23.64 24.39 1,891,796 +0.42(+1.77%)
Jul 27, 2016 25.00 25.83 23.31 23.96 3,481,050 -0.84(-3.38%)
Jul 26, 2016 23.33 24.99 23.15 24.80 3,122,062 +1.18(+4.99%)
Jul 25, 2016 24.62 24.84 23.35 23.63 2,252,577 -1.24(-5.00%)
Jul 22, 2016 25.23 25.50 24.54 24.87 2,308,004 -0.21(-0.83%)
Jul 21, 2016 25.46 27.19 25.03 25.08 3,113,635 -0.28(-1.11%)
Jul 20, 2016 24.65 25.96 24.00 25.36 2,945,666 +0.22(+0.86%)
Jul 19, 2016 25.12 25.50 24.68 25.14 1,884,104 -0.12(-0.48%)
Jul 18, 2016 24.75 25.59 24.39 25.27 1,839,202 +0.32(+1.28%)
Jul 15, 2016 24.91 25.43 24.70 24.94 1,980,605 +0.35(+1.42%)
Jul 14, 2016 25.31 25.42 24.37 24.60 2,275,031 -0.03(-0.11%)
Jul 13, 2016 25.43 25.84 23.91 24.62 3,655,118 -0.86(-3.37%)
Jul 12, 2016 23.52 26.25 23.34 25.48 5,017,251 +2.87(+12.71%)
Jul 11, 2016 23.88 24.10 22.51 22.61 2,557,954 -0.93(-3.96%)
Jul 08, 2016 23.47 23.91 22.22 23.54 3,251,830 +0.62(+2.71%)
Jul 07, 2016 25.93 26.03 22.84 22.92 3,597,897 -1.94(-7.81%)
Jul 06, 2016 23.68 25.04 23.68 24.86 2,126,866 +0.37(+1.50%)
Jul 05, 2016 25.54 25.54 23.63 24.49 3,473,403 -1.97(-7.44%)
Jul 01, 2016 25.29 26.46 26.46 26.46 2,145,104 +1.02(+4.00%)
Jun 30, 2016 25.77 25.93 24.65 25.44 2,686,155 -0.74(-2.81%)
Jun 29, 2016 26.11 26.57 25.36 26.18 2,445,351 +0.63(+2.47%)
Jun 28, 2016 24.94 26.09 24.92 25.55 2,105,410 +1.81(+7.62%)
Jun 27, 2016 25.14 25.34 22.86 23.74 3,426,968 -2.24(-8.63%)
Jun 24, 2016 26.30 27.16 25.32 25.98 2,946,672 -2.45(-8.62%)
Jun 23, 2016 27.86 28.62 27.66 28.43 2,152,777 +1.00(+3.64%)
Jun 22, 2016 27.94 28.27 27.07 27.43 2,160,293 -0.15(-0.55%)
Jun 21, 2016 27.34 28.13 26.70 27.58 2,707,968 -0.10(-0.37%)
Jun 20, 2016 28.55 29.68 27.57 27.69 2,501,568 +0.04(+0.14%)
Jun 17, 2016 25.94 28.27 25.72 27.65 5,365,089 +2.85(+11.47%)
Jun 16, 2016 27.07 27.07 24.60 24.80 4,372,374 -3.00(-10.78%)
Jun 15, 2016 27.26 29.02 26.76 27.80 2,510,127 +0.26(+0.96%)
Jun 14, 2016 27.29 28.26 26.53 27.54 2,632,364 +0.13(+0.48%)
Jun 13, 2016 27.55 28.13 26.44 27.40 2,672,937 -0.68(-2.42%)
Jun 10, 2016 30.75 30.91 28.07 28.08 2,292,172 -3.24(-10.35%)
Jun 09, 2016 30.85 31.74 30.52 31.32 1,666,367 -0.34(-1.07%)
Jun 08, 2016 33.10 33.55 31.49 31.66 3,490,672 -1.03(-3.14%)
Jun 07, 2016 32.18 32.92 31.77 32.69 2,847,129 +0.73(+2.27%)
Jun 06, 2016 30.10 32.00 29.77 31.97 2,848,156 +2.57(+8.75%)
Jun 03, 2016 30.34 31.04 29.04 29.39 2,520,472 -0.90(-2.99%)
Jun 02, 2016 29.42 30.75 29.04 30.30 2,781,529 +0.17(+0.56%)
Jun 01, 2016 29.14 30.25 28.28 30.13 3,117,910 +0.42(+1.43%)
May 31, 2016 28.91 30.82 28.91 29.70 2,886,725 +0.90(+3.11%)
May 27, 2016 28.80 28.81 28.81 28.81 2,040,581 -0.14(-0.49%)
May 26, 2016 30.58 30.99 28.87 28.95 2,599,946 -1.10(-3.67%)
May 25, 2016 28.17 30.15 28.07 30.05 3,757,582 +2.38(+8.62%)
May 24, 2016 27.83 27.98 26.46 27.67 2,741,965 +0.24(+0.89%)
May 23, 2016 27.06 27.79 25.92 27.42 2,564,250 -0.18(-0.65%)
May 20, 2016 26.87 27.96 26.00 27.60 2,675,173 +0.88(+3.28%)
May 19, 2016 26.36 26.91 25.33 26.73 2,471,635 -0.28(-1.05%)
May 18, 2016 28.62 28.97 26.92 27.01 3,018,344 -1.80(-6.25%)
May 17, 2016 27.34 29.21 27.08 28.81 2,994,571 +1.58(+5.82%)
May 16, 2016 27.18 28.10 27.01 27.23 3,108,750 +1.06(+4.07%)
May 13, 2016 26.97 27.54 25.68 26.16 3,567,128 -1.22(-4.44%)
May 12, 2016 28.93 29.87 26.92 27.38 3,438,309 -0.76(-2.71%)
May 11, 2016 28.16 29.13 26.71 28.14 4,119,536 -0.31(-1.09%)
May 10, 2016 26.35 28.53 26.10 28.45 4,550,685 +2.35(+8.99%)
May 09, 2016 27.13 27.17 25.44 26.10 4,270,486 -1.26(-4.61%)
May 06, 2016 27.03 29.08 26.89 27.37 2,867,042 -0.26(-0.95%)
May 05, 2016 27.93 29.16 27.15 27.63 3,687,236 +0.75(+2.81%)
May 04, 2016 27.65 29.68 26.19 26.88 3,999,177 -0.51(-1.86%)
May 03, 2016 27.89 28.42 26.68 27.39 3,724,154 -1.05(-3.68%)
May 02, 2016 29.11 29.27 27.60 28.43 4,032,904 -0.93(-3.18%)
Apr 29, 2016 29.12 30.27 27.53 29.36 5,468,524 +0.79(+2.77%)
Apr 28, 2016 30.70 31.94 28.41 28.57 7,062,427 -2.31(-7.48%)
Apr 27, 2016 28.65 30.91 28.65 30.88 6,338,780 +2.88(+10.30%)
Apr 26, 2016 26.97 28.22 26.36 28.00 4,595,167 +1.56(+5.92%)
Apr 25, 2016 26.41 26.87 25.52 26.43 4,188,259 -0.12(-0.46%)
Apr 22, 2016 25.43 26.94 25.36 26.56 6,459,847 +1.37(+5.42%)
Apr 21, 2016 25.53 26.05 24.53 25.19 4,676,325 -0.61(-2.37%)
Apr 20, 2016 23.80 26.23 23.64 25.80 4,862,191 +1.60(+6.62%)
Apr 19, 2016 24.31 25.13 23.90 24.20 4,054,426 +0.36(+1.50%)
Apr 18, 2016 22.12 24.74 21.44 23.84 4,935,591 -0.12(-0.51%)
Apr 15, 2016 22.57 24.33 22.14 23.97 5,359,584 +0.91(+3.96%)
Apr 14, 2016 23.57 23.95 22.16 23.05 7,009,558 -0.70(-2.93%)
Apr 13, 2016 23.74 24.85 23.07 23.75 7,678,409 -0.22(-0.90%)
Apr 12, 2016 19.81 24.26 19.81 23.97 10,792,383 +4.55(+23.45%)
Apr 11, 2016 19.74 20.13 19.17 19.41 4,483,785 +0.00(+0.00%)
Apr 08, 2016 18.81 19.47 18.41 19.41 5,436,967 +1.62(+9.09%)
Apr 07, 2016 17.34 18.28 17.15 17.80 4,903,984 +0.24(+1.34%)
Apr 06, 2016 16.51 17.59 16.03 17.56 4,996,814 +1.27(+7.79%)
Apr 05, 2016 16.28 16.80 16.05 16.29 4,820,457 -0.36(-2.15%)
Apr 04, 2016 17.16 18.23 16.52 16.65 4,974,904 -0.61(-3.54%)
Apr 01, 2016 17.63 17.44 16.33 17.26 4,944,265 -0.37(-2.08%)
Mar 31, 2016 16.73 17.99 16.69 17.63 5,057,433 +0.83(+4.93%)
Mar 30, 2016 17.46 17.87 16.32 16.80 5,221,758 -0.14(-0.83%)
Mar 29, 2016 16.11 17.10 15.27 16.94 6,333,742 +0.09(+0.56%)
Mar 28, 2016 17.45 17.87 16.11 16.85 5,386,083 -0.63(-3.61%)
Mar 24, 2016 16.30 17.48 17.48 17.48 3,649,577 +0.28(+1.64%)
Mar 23, 2016 18.13 18.13 16.75 17.19 3,948,473 -1.42(-7.63%)
Mar 22, 2016 18.07 19.42 17.92 18.61 4,307,097 +0.25(+1.38%)
Mar 21, 2016 17.22 18.52 16.84 18.36 5,031,926 +1.10(+6.38%)
Mar 18, 2016 18.38 19.31 16.93 17.26 8,652,102 -0.67(-3.73%)
Mar 17, 2016 18.11 18.57 17.50 17.93 6,224,426 +0.12(+0.69%)
Mar 16, 2016 16.37 17.97 16.37 17.80 7,062,731 +1.69(+10.51%)
Mar 15, 2016 14.85 16.19 14.60 16.11 4,067,849 +0.55(+3.50%)
Mar 14, 2016 15.19 15.78 14.57 15.57 5,137,838 -0.34(-2.13%)
Mar 11, 2016 15.34 16.89 15.34 15.90 6,700,975 +1.26(+8.61%)
Mar 10, 2016 15.02 15.46 13.97 14.64 6,755,536 -0.63(-4.13%)
Mar 09, 2016 14.44 15.98 13.52 15.27 4,712,251 +1.46(+10.55%)
Mar 08, 2016 15.80 15.82 13.76 13.82 5,758,718 -2.36(-14.59%)
Mar 07, 2016 14.73 16.59 13.70 16.18 13,090,379 +1.50(+10.26%)
Mar 04, 2016 12.76 13.32 12.13 14.67 12,956,500 +2.30(+18.63%)
Mar 03, 2016 9.330 12.58 9.236 12.37 9,456,849 +2.98(+31.76%)
Mar 02, 2016 8.408 9.387 8.230 9.387 3,657,692 +0.98(+11.63%)
Mar 01, 2016 8.719 8.935 7.581 8.408 3,910,223 -0.09(-1.11%)
Feb 29, 2016 8.521 8.728 7.985 8.503 4,428,198 +0.24(+2.84%)
Feb 26, 2016 7.882 8.597 7.553 8.267 5,338,449 +0.72(+9.60%)
Feb 25, 2016 7.082 7.581 6.640 7.543 6,331,858 +0.40(+5.53%)
Feb 24, 2016 6.678 7.524 6.574 7.148 13,781,200 -0.01(-0.13%)
Feb 23, 2016 7.703 8.192 6.852 7.158 5,549,797 -0.74(-9.40%)
Feb 22, 2016 8.145 8.239 7.769 7.901 4,572,665 +0.15(+1.94%)
Feb 19, 2016 8.202 8.249 7.468 7.750 5,971,662 -0.63(-7.52%)
Feb 18, 2016 9.923 9.923 8.371 8.380 3,140,496 -1.17(-12.22%)
Feb 17, 2016 8.879 9.829 8.625 9.547 5,894,946 +0.75(+8.56%)
Feb 16, 2016 9.405 9.819 8.615 8.794 4,297,814 -0.60(-6.41%)
Feb 12, 2016 9.979 9.396 9.396 9.396 4,169,381 -0.15(-1.58%)
Feb 11, 2016 9.876 10.08 9.039 9.547 4,163,715 -0.85(-8.14%)
Feb 10, 2016 11.00 11.66 10.33 10.39 4,337,216 -0.74(-6.67%)
Feb 09, 2016 11.08 11.65 10.53 11.14 4,579,369 -0.14(-1.25%)
Feb 08, 2016 12.47 12.60 10.92 11.28 5,572,841 -2.01(-15.14%)
Feb 05, 2016 13.78 13.99 12.74 13.29 4,473,843 -0.89(-6.30%)
Feb 04, 2016 13.60 14.93 13.18 14.18 5,266,176 +1.01(+7.64%)
Feb 03, 2016 12.32 13.22 11.41 13.18 3,885,720 +1.19(+9.97%)
Feb 02, 2016 11.94 12.13 11.19 11.98 3,055,917 -0.50(-3.99%)
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.