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

Sm Energy Company (NY: SM )

50.13 +2.39 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2018 28.59 28.59 28.59 0 -0.45(-1.54%)
Aug 30, 2018 28.48 29.30 28.47 29.04 2,474,067 +0.58(+2.04%)
Aug 29, 2018 28.59 28.62 28.10 28.46 2,849,445 +0.10(+0.37%)
Aug 28, 2018 28.86 29.27 28.28 28.35 2,115,085 -0.48(-1.68%)
Aug 27, 2018 28.97 29.36 28.69 28.84 1,836,799 -0.04(-0.13%)
Aug 24, 2018 28.74 29.13 28.70 28.88 2,707,865 +0.48(+1.71%)
Aug 23, 2018 28.10 28.74 27.88 28.39 2,147,244 +0.03(+0.10%)
Aug 22, 2018 28.27 28.60 27.95 28.36 2,597,801 +0.65(+2.33%)
Aug 21, 2018 27.31 28.11 27.31 27.72 2,642,979 +0.89(+3.33%)
Aug 20, 2018 25.50 26.90 25.50 26.82 1,782,179 +0.80(+3.07%)
Aug 17, 2018 26.02 26.56 25.72 26.03 2,778,584 +0.17(+0.66%)
Aug 16, 2018 25.63 26.17 25.36 25.86 1,656,184 +0.53(+2.10%)
Aug 15, 2018 26.43 26.45 24.91 25.32 2,144,152 -1.47(-5.50%)
Aug 14, 2018 26.43 26.87 26.25 26.80 1,392,525 +0.71(+2.73%)
Aug 13, 2018 26.45 27.30 26.05 26.08 1,972,801 -0.86(-3.21%)
Aug 10, 2018 26.16 27.12 26.09 26.95 1,793,983 +0.76(+2.90%)
Aug 09, 2018 26.18 26.36 25.61 26.19 2,026,191 -0.01(-0.04%)
Aug 08, 2018 27.02 27.06 25.82 26.20 2,710,209 -1.24(-4.50%)
Aug 07, 2018 27.62 27.89 27.02 27.43 2,541,493 +0.06(+0.21%)
Aug 06, 2018 26.96 27.63 26.82 27.38 2,042,156 +0.46(+1.69%)
Aug 03, 2018 26.97 27.46 26.45 26.92 2,175,890 -0.15(-0.56%)
Aug 02, 2018 25.52 27.21 24.87 27.07 3,994,688 +1.46(+5.71%)
Aug 01, 2018 25.74 25.75 24.59 25.61 2,226,382 -0.53(-2.04%)
Jul 31, 2018 26.22 26.34 25.51 26.14 2,135,291 -0.19(-0.72%)
Jul 30, 2018 25.64 26.55 25.64 26.33 2,271,344 +1.10(+4.37%)
Jul 27, 2018 25.83 26.25 25.12 25.23 1,867,228 -0.93(-3.56%)
Jul 26, 2018 26.03 26.47 25.64 26.16 8,072,301 +0.03(+0.11%)
Jul 25, 2018 25.44 26.23 25.30 26.13 1,831,580 +0.65(+2.54%)
Jul 24, 2018 25.29 25.76 25.20 25.49 1,961,441 +0.26(+1.02%)
Jul 23, 2018 25.74 25.80 25.20 25.23 1,877,490 -0.07(-0.26%)
Jul 20, 2018 25.30 25.68 25.07 25.30 2,022,689 +0.09(+0.34%)
Jul 19, 2018 25.54 25.64 24.42 25.21 2,681,517 +0.06(+0.23%)
Jul 18, 2018 24.62 25.21 23.84 25.15 2,194,855 +0.34(+1.38%)
Jul 17, 2018 24.14 24.99 24.14 24.81 1,469,790 +0.06(+0.23%)
Jul 16, 2018 24.68 25.13 23.79 24.75 2,213,650 -0.35(-1.40%)
Jul 13, 2018 25.32 25.81 25.02 25.11 2,572,202 -0.21(-0.83%)
Jul 12, 2018 25.17 25.69 24.95 25.31 2,160,109 -0.31(-1.22%)
Jul 11, 2018 26.05 26.55 25.28 25.63 2,400,945 -0.73(-2.78%)
Jul 10, 2018 26.64 27.03 26.06 26.36 2,760,224 +0.06(+0.22%)
Jul 09, 2018 25.74 26.45 25.30 26.30 2,574,358 +0.82(+3.21%)
Jul 06, 2018 23.88 25.61 23.70 25.49 2,016,859 +0.93(+3.79%)
Jul 05, 2018 24.82 24.82 23.97 24.55 1,406,853 +0.14(+0.58%)
Jul 03, 2018 24.41 24.41 24.41 0 +0.49(+2.07%)
Jul 02, 2018 24.16 24.34 23.67 23.92 1,986,997 -0.49(-2.02%)
Jun 29, 2018 24.89 25.48 24.36 24.41 2,228,155 -0.48(-1.91%)
Jun 28, 2018 25.31 25.46 24.77 24.89 2,306,175 -0.43(-1.69%)
Jun 27, 2018 24.75 25.74 24.59 25.31 2,973,351 +0.97(+3.98%)
Jun 26, 2018 23.92 24.38 23.48 24.34 2,514,294 +0.69(+2.93%)
Jun 25, 2018 24.20 24.55 23.54 23.65 2,699,168 -0.60(-2.47%)
Jun 22, 2018 23.99 24.43 23.67 24.25 4,149,295 +1.52(+6.69%)
Jun 21, 2018 23.61 23.76 22.63 22.73 2,295,079 -1.16(-4.85%)
Jun 20, 2018 23.76 24.15 23.28 23.89 2,596,714 +0.54(+2.32%)
Jun 19, 2018 22.56 23.59 22.25 23.35 2,354,834 +0.34(+1.49%)
Jun 18, 2018 22.08 23.44 22.04 23.01 2,848,941 +0.92(+4.17%)
Jun 15, 2018 23.21 21.80 22.08 4,108,649 -1.13(-4.87%)
Jun 14, 2018 23.94 24.04 23.19 23.21 1,898,837 -0.38(-1.61%)
Jun 13, 2018 23.42 23.89 23.26 23.59 2,255,712 +0.03(+0.12%)
Jun 12, 2018 22.82 23.71 22.82 23.57 4,727,244 +0.65(+2.82%)
Jun 11, 2018 22.57 23.18 22.18 22.92 3,073,997 +0.24(+1.05%)
Jun 08, 2018 22.41 22.86 21.93 22.68 3,434,850 +0.08(+0.34%)
Jun 07, 2018 21.40 22.71 21.37 22.61 3,868,708 +1.43(+6.73%)
Jun 06, 2018 21.43 20.50 21.18 6,226,938 +0.30(+1.46%)
Jun 05, 2018 20.18 21.23 19.91 20.88 4,910,271 +0.59(+2.90%)
Jun 04, 2018 21.76 21.85 19.78 20.29 6,935,367 -1.75(-7.93%)
Jun 01, 2018 25.00 25.10 22.00 22.04 6,659,196 -2.86(-11.49%)
May 31, 2018 24.99 25.64 24.85 24.90 2,501,170 -0.38(-1.50%)
May 30, 2018 24.13 25.30 24.13 25.28 2,526,949 +1.25(+5.22%)
May 29, 2018 23.16 24.05 22.91 24.02 2,226,550 +0.60(+2.56%)
May 25, 2018 23.42 23.42 23.42 0 -1.18(-4.79%)
May 24, 2018 24.62 25.12 24.37 24.60 4,551,627 -0.63(-2.49%)
May 23, 2018 24.97 25.36 24.28 25.23 2,875,613 -0.07(-0.26%)
May 22, 2018 25.94 26.55 25.08 25.30 2,798,424 -0.53(-2.06%)
May 21, 2018 25.66 25.87 25.30 25.83 2,531,092 +0.51(+2.03%)
May 18, 2018 25.16 25.37 24.85 25.31 2,030,087 +0.13(+0.53%)
May 17, 2018 24.54 25.25 24.36 25.18 3,609,892 +0.99(+4.08%)
May 16, 2018 23.91 24.31 23.40 24.19 3,339,360 +0.26(+1.07%)
May 15, 2018 23.41 24.02 23.20 23.94 2,928,385 +0.34(+1.45%)
May 14, 2018 23.55 23.76 23.37 23.59 2,575,013 +0.18(+0.77%)
May 11, 2018 24.04 24.17 23.31 23.41 3,199,858 -0.43(-1.79%)
May 10, 2018 23.95 24.06 23.43 23.84 3,945,870 +0.35(+1.50%)
May 09, 2018 23.61 24.15 23.36 23.49 5,765,410 +0.45(+1.94%)
May 08, 2018 22.55 23.04 21.32 23.04 4,994,858 +0.49(+2.19%)
May 07, 2018 22.74 23.25 22.46 22.55 3,711,502 +0.08(+0.34%)
May 04, 2018 21.92 22.60 21.36 22.47 3,604,685 +0.55(+2.51%)
May 03, 2018 22.47 22.67 21.73 21.92 3,694,338 -0.76(-3.35%)
May 02, 2018 22.41 22.99 22.26 22.68 3,451,018 +0.31(+1.40%)
May 01, 2018 22.55 22.84 21.83 22.37 3,189,914 -0.39(-1.71%)
Apr 30, 2018 22.14 22.97 22.05 22.76 2,653,901 +0.50(+2.26%)
Apr 27, 2018 21.99 22.47 21.77 22.25 2,427,252 +0.01(+0.04%)
Apr 26, 2018 22.24 22.38 21.78 22.24 2,213,424 +0.17(+0.77%)
Apr 25, 2018 21.52 22.14 21.32 22.07 2,987,226 +0.43(+1.97%)
Apr 24, 2018 21.19 21.92 21.02 21.65 4,671,115 +0.45(+2.10%)
Apr 23, 2018 20.62 21.33 20.41 21.20 4,364,924 +0.19(+0.90%)
Apr 20, 2018 20.71 21.14 20.41 21.01 4,999,955 +0.33(+1.60%)
Apr 19, 2018 20.76 21.06 20.33 20.68 4,801,231 +0.05(+0.23%)
Apr 18, 2018 20.16 20.98 20.00 20.63 5,577,711 +0.90(+4.56%)
Apr 17, 2018 19.54 19.90 19.31 19.73 2,493,064 +0.20(+1.02%)
Apr 16, 2018 19.72 19.72 19.32 19.53 4,581,867 -0.19(-0.96%)
Apr 13, 2018 19.39 19.91 19.31 19.72 2,950,642 +0.47(+2.46%)
Apr 12, 2018 18.91 19.41 18.40 19.25 3,822,075 +0.28(+1.45%)
Apr 11, 2018 18.21 19.39 18.19 18.97 4,115,891 +0.68(+3.73%)
Apr 10, 2018 17.73 18.49 17.37 18.29 4,287,742 +1.48(+8.80%)
Apr 09, 2018 17.11 17.43 16.79 16.81 3,769,462 -0.19(-1.12%)
Apr 06, 2018 17.11 17.50 16.54 17.00 3,562,697 -0.31(-1.81%)
Apr 05, 2018 16.38 17.54 16.38 17.31 4,580,754 +0.98(+5.98%)
Apr 04, 2018 15.55 16.54 15.40 16.34 5,004,513 +0.42(+2.62%)
Apr 03, 2018 15.80 16.01 15.30 15.92 3,869,561 +0.28(+1.82%)
Apr 02, 2018 16.94 16.94 15.28 15.64 4,155,047 -1.46(-8.54%)
Mar 29, 2018 17.10 17.10 17.10 0 +0.55(+3.32%)
Mar 28, 2018 17.46 17.66 16.50 16.55 5,136,790 -0.88(-5.06%)
Mar 27, 2018 17.68 18.48 17.24 17.43 4,740,889 -0.18(-1.02%)
Mar 26, 2018 17.88 17.93 17.15 17.61 2,725,583 -0.01(-0.05%)
Mar 23, 2018 17.74 18.36 17.41 17.62 3,103,101 -0.04(-0.21%)
Mar 22, 2018 17.53 18.03 17.43 17.66 3,649,574 -0.27(-1.53%)
Mar 21, 2018 16.69 17.97 16.62 17.93 4,506,229 +1.42(+8.62%)
Mar 20, 2018 16.41 16.61 16.26 16.51 2,290,391 +0.18(+1.10%)
Mar 19, 2018 16.78 16.86 16.18 16.33 2,527,826 -0.65(-3.85%)
Mar 16, 2018 16.74 17.12 16.35 16.98 3,535,336 +0.33(+1.99%)
Mar 15, 2018 17.07 17.40 16.36 16.65 3,661,919 -0.32(-1.90%)
Mar 14, 2018 17.46 17.72 16.87 16.97 3,247,234 -0.36(-2.08%)
Mar 13, 2018 17.41 17.64 16.95 17.33 3,361,981 -0.04(-0.22%)
Mar 12, 2018 17.09 17.61 17.00 17.37 3,064,004 +0.19(+1.10%)
Mar 09, 2018 17.10 17.45 16.87 17.18 3,165,731 +0.45(+2.66%)
Mar 08, 2018 16.84 16.96 16.36 16.74 2,605,756 -0.05(-0.28%)
Mar 07, 2018 17.31 16.51 16.78 3,634,031 -0.49(-2.85%)
Mar 06, 2018 18.55 18.55 17.21 17.28 3,213,485 -1.09(-5.94%)
Mar 05, 2018 17.63 18.71 17.60 18.37 4,396,718 +0.50(+2.81%)
Mar 02, 2018 17.13 17.93 16.86 17.86 3,320,525 +0.50(+2.89%)
Mar 01, 2018 17.44 17.73 17.11 17.36 2,892,015 -0.03(-0.16%)
Feb 28, 2018 18.34 18.42 17.38 17.39 4,439,373 -0.80(-4.38%)
Feb 27, 2018 19.30 19.30 18.14 18.19 3,775,217 -1.19(-6.16%)
Feb 26, 2018 19.20 19.66 18.83 19.38 3,969,503 +0.34(+1.79%)
Feb 23, 2018 18.41 19.07 18.36 19.04 3,765,801 +0.73(+3.99%)
Feb 22, 2018 18.31 10,453,928 -1.89(-9.34%)
Feb 21, 2018 20.77 20.93 20.18 20.20 2,783,426 -0.51(-2.47%)
Feb 20, 2018 21.02 21.33 20.51 20.71 2,734,688 -0.01(-0.05%)
Feb 16, 2018 20.72 20.72 20.72 0 +0.18(+0.88%)
Feb 15, 2018 20.52 20.66 19.88 20.54 2,546,373 +0.22(+1.07%)
Feb 14, 2018 19.03 20.55 18.96 20.32 3,633,153 +0.91(+4.69%)
Feb 13, 2018 19.99 20.05 19.08 19.41 4,512,745 -1.01(-4.97%)
Feb 12, 2018 19.71 20.74 19.53 20.42 4,063,879 +1.14(+5.90%)
Feb 09, 2018 19.99 20.04 18.58 19.29 3,623,626 -0.48(-2.45%)
Feb 08, 2018 21.32 21.53 19.77 19.77 2,805,937 -1.35(-6.38%)
Feb 07, 2018 22.17 22.17 21.01 21.12 4,061,982 -0.75(-3.43%)
Feb 06, 2018 20.90 22.16 20.41 21.87 3,127,842 +0.55(+2.58%)
Feb 05, 2018 21.48 22.05 20.83 21.32 2,281,572 -0.54(-2.47%)
Feb 02, 2018 22.38 22.43 21.69 21.86 2,978,673 -0.81(-3.56%)
Feb 01, 2018 22.19 23.00 22.19 22.66 2,195,978 +0.52(+2.36%)
Jan 31, 2018 22.09 22.37 21.50 22.14 3,325,776 +0.09(+0.39%)
Jan 30, 2018 23.33 23.39 21.95 22.05 4,954,447 -1.74(-7.29%)
Jan 29, 2018 23.89 24.39 23.52 23.79 3,243,206 -0.30(-1.26%)
Jan 26, 2018 24.50 24.65 23.86 24.09 4,322,793 -0.38(-1.55%)
Jan 25, 2018 25.17 25.28 24.34 24.47 3,080,181 -0.49(-1.98%)
Jan 24, 2018 24.96 25.17 24.30 24.97 3,479,846 +0.10(+0.42%)
Jan 23, 2018 25.30 25.54 24.56 24.86 2,596,772 -0.26(-1.02%)
Jan 22, 2018 24.04 25.34 24.04 25.12 4,101,354 +1.11(+4.62%)
Jan 19, 2018 23.98 24.23 23.58 24.01 2,558,646 -0.35(-1.44%)
Jan 18, 2018 25.04 25.20 24.29 24.36 3,381,224 -0.88(-3.49%)
Jan 17, 2018 25.26 25.67 24.71 25.24 2,584,230 +0.05(+0.19%)
Jan 16, 2018 25.50 25.82 25.07 25.19 3,604,199 -0.26(-1.01%)
Jan 12, 2018 25.45 25.45 25.45 0 +0.13(+0.52%)
Jan 11, 2018 25.79 26.74 25.24 25.32 5,416,651 -0.18(-0.71%)
Jan 10, 2018 25.60 26.17 25.30 25.50 6,785,691 +0.69(+2.79%)
Jan 09, 2018 23.90 25.03 23.85 24.80 6,757,510 +1.01(+4.22%)
Jan 08, 2018 22.88 23.99 22.68 23.80 5,427,697 +0.90(+3.93%)
Jan 05, 2018 22.83 22.97 22.41 22.90 3,164,799 -0.10(-0.45%)
Jan 04, 2018 22.86 23.10 22.35 23.00 3,199,612 +0.16(+0.71%)
Jan 03, 2018 22.25 22.99 22.09 22.84 3,718,402 +0.79(+3.57%)
Jan 02, 2018 21.28 22.10 21.20 22.05 2,915,803 +1.12(+5.34%)
Dec 29, 2017 20.94 20.94 20.94 0 -0.48(-2.26%)
Dec 28, 2017 21.37 21.57 21.10 21.42 2,128,979 +0.12(+0.58%)
Dec 27, 2017 21.66 21.77 21.22 21.30 2,710,251 -0.46(-2.09%)
Dec 26, 2017 20.86 21.76 20.62 21.75 2,868,308 +1.02(+4.94%)
Dec 22, 2017 20.81 21.10 20.38 20.73 3,213,537 -0.08(-0.36%)
Dec 21, 2017 19.89 20.86 19.86 20.80 4,082,509 +0.82(+4.13%)
Dec 20, 2017 19.47 20.04 18.99 19.98 3,588,045 +0.67(+3.49%)
Dec 19, 2017 19.15 19.87 19.05 19.31 2,341,428 +0.10(+0.54%)
Dec 18, 2017 18.42 19.31 18.41 19.20 3,687,908 +0.86(+4.71%)
Dec 15, 2017 18.81 18.88 18.28 18.34 5,966,762 -0.32(-1.73%)
Dec 14, 2017 19.03 19.41 18.63 18.66 2,884,314 -0.57(-2.96%)
Dec 13, 2017 20.48 20.48 19.13 19.23 4,915,520 -1.20(-5.89%)
Dec 12, 2017 20.39 21.00 20.13 20.43 4,118,249 -0.35(-1.69%)
Dec 11, 2017 20.80 21.10 20.52 20.78 1,769,019 +0.09(+0.46%)
Dec 08, 2017 21.15 21.42 20.62 20.69 3,000,810 +0.01(+0.05%)
Dec 07, 2017 20.52 21.06 20.34 20.68 4,529,717 +0.29(+1.44%)
Dec 06, 2017 20.52 20.76 19.97 20.39 3,181,207 -0.35(-1.69%)
Dec 05, 2017 21.14 21.55 20.72 20.74 3,586,480 -0.50(-2.37%)
Dec 04, 2017 21.12 21.89 20.92 21.24 5,053,372 +0.08(+0.36%)
Dec 01, 2017 19.94 21.37 19.93 21.16 5,572,570 +1.59(+8.14%)
Nov 30, 2017 18.61 19.79 18.61 19.57 4,205,139 +1.32(+7.22%)
Nov 29, 2017 18.03 18.54 17.80 18.25 3,825,114 +0.15(+0.84%)
Nov 28, 2017 18.33 18.48 17.84 18.10 3,469,831 -0.33(-1.80%)
Nov 27, 2017 19.61 19.63 18.37 18.43 3,984,480 -1.44(-7.25%)
Nov 24, 2017 20.34 20.42 19.82 19.87 1,242,893 -0.09(-0.43%)
Nov 22, 2017 19.34 20.24 19.34 19.96 3,763,222 +0.95(+4.99%)
Nov 21, 2017 19.05 19.38 18.80 19.01 3,164,837 -0.03(-0.15%)
Nov 20, 2017 19.09 19.38 18.57 19.04 4,421,481 -0.20(-1.03%)
Nov 17, 2017 18.79 19.40 18.77 19.24 2,764,891 +0.68(+3.68%)
Nov 16, 2017 18.50 19.05 18.27 18.56 2,914,367 +0.03(+0.15%)
Nov 15, 2017 18.12 18.91 17.74 18.53 3,915,944 -0.11(-0.61%)
Nov 14, 2017 19.43 19.80 18.64 18.64 4,929,171 -1.13(-5.71%)
Nov 13, 2017 20.65 20.75 19.75 19.77 3,074,052 -0.92(-4.45%)
Nov 10, 2017 20.90 21.32 20.50 20.69 4,873,976 -0.30(-1.45%)
Nov 09, 2017 19.52 21.09 19.52 20.99 7,029,872 +1.36(+6.90%)
Nov 08, 2017 20.50 20.69 19.49 19.64 7,009,511 -1.06(-5.13%)
Nov 07, 2017 21.22 21.32 20.39 20.70 4,849,545 -0.64(-2.98%)
Nov 06, 2017 20.93 21.55 20.70 21.33 5,487,879 +0.65(+3.16%)
Nov 03, 2017 20.59 21.28 19.19 20.68 7,703,692 +0.22(+1.07%)
Nov 02, 2017 20.44 20.80 19.96 20.46 5,176,731 -0.28(-1.37%)
Nov 01, 2017 20.56 21.63 20.38 20.75 5,890,420 +0.52(+2.58%)
Oct 31, 2017 19.06 20.26 18.99 20.22 5,572,721 +1.10(+5.75%)
Oct 30, 2017 18.31 19.17 18.31 19.12 5,149,531 +0.93(+5.11%)
Oct 27, 2017 16.71 18.26 16.49 18.20 4,859,980 +1.24(+7.33%)
Oct 26, 2017 17.22 17.26 16.26 16.95 4,565,220 -0.24(-1.38%)
Oct 25, 2017 16.96 17.26 16.66 17.19 3,338,202 +0.10(+0.61%)
Oct 24, 2017 17.05 17.41 16.93 17.09 4,047,613 +0.21(+1.24%)
Oct 23, 2017 18.09 18.50 16.86 16.88 6,083,427 -0.58(-3.31%)
Oct 20, 2017 17.41 17.47 17.01 17.46 2,376,481 +0.16(+0.93%)
Oct 19, 2017 17.30 17.55 17.02 17.30 2,956,932 -0.31(-1.78%)
Oct 18, 2017 18.04 18.39 17.53 17.61 3,096,905 -0.47(-2.61%)
Oct 17, 2017 18.21 18.36 17.52 18.08 4,464,408 -0.12(-0.68%)
Oct 16, 2017 18.26 18.52 17.92 18.20 3,078,534 +0.20(+1.10%)
Oct 13, 2017 17.98 18.19 17.54 18.01 4,003,682 +0.39(+2.20%)
Oct 12, 2017 17.28 17.75 16.90 17.62 3,550,349 -0.10(-0.59%)
Oct 11, 2017 16.99 17.89 16.70 17.72 4,328,331 +0.81(+4.81%)
Oct 10, 2017 16.83 17.15 16.58 16.91 3,428,760 +0.49(+3.00%)
Oct 09, 2017 16.18 16.51 16.14 16.42 3,038,188 +0.36(+2.24%)
Oct 06, 2017 17.09 17.09 15.93 16.06 4,350,732 -1.32(-7.62%)
Oct 05, 2017 17.02 17.50 17.02 17.38 2,612,079 +0.42(+2.45%)
Oct 04, 2017 17.02 17.48 16.72 16.96 4,036,535 -0.05(-0.28%)
Oct 03, 2017 16.59 17.06 16.34 17.01 3,126,875 +0.28(+1.70%)
Oct 02, 2017 16.16 16.79 15.81 16.73 4,653,697 -0.05(-0.28%)
Sep 29, 2017 17.19 17.29 16.69 16.78 3,158,249 -0.61(-3.53%)
Sep 28, 2017 17.89 18.27 17.22 17.39 3,125,487 -0.36(-2.02%)
Sep 27, 2017 16.99 17.75 5,514,816 +0.00(+0.00%)
Sep 26, 2017 16.59 17.80 16.39 17.75 4,878,010 +0.99(+5.93%)
Sep 25, 2017 15.92 16.99 15.92 16.76 5,274,093 +1.05(+6.68%)
Sep 22, 2017 15.51 15.92 15.46 15.71 2,389,678 +0.07(+0.42%)
Sep 21, 2017 15.57 15.67 15.23 15.64 2,719,733 -0.02(-0.12%)
Sep 20, 2017 15.19 15.93 15.12 15.66 5,083,820 +0.65(+4.35%)
Sep 19, 2017 15.36 15.72 14.86 15.01 5,800,709 -0.34(-2.22%)
Sep 18, 2017 14.70 15.39 14.67 15.35 3,392,699 +0.60(+4.04%)
Sep 15, 2017 14.80 14.96 14.39 14.75 6,700,018 -0.11(-0.76%)
Sep 14, 2017 15.07 15.34 14.58 14.87 5,968,440 +0.03(+0.19%)
Sep 13, 2017 14.03 15.33 13.83 14.84 7,696,832 +0.95(+6.81%)
Sep 12, 2017 13.24 14.51 13.17 13.89 5,939,826 +0.78(+5.91%)
Sep 11, 2017 12.93 13.35 12.81 13.12 2,854,204 +0.22(+1.69%)
Sep 08, 2017 13.48 13.48 12.67 12.90 3,220,842 -0.66(-4.88%)
Sep 07, 2017 13.38 13.60 13.10 13.56 3,709,497 +0.09(+0.63%)
Sep 06, 2017 12.95 13.56 12.83 13.48 3,991,522 +0.77(+6.03%)
Sep 05, 2017 13.15 13.41 12.59 12.71 4,522,059 -0.28(-2.18%)
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.