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

Sm Energy Company (NY: SM )

49.16 -1.77 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 7.639 7.802 7.379 7.533 4,354,239 -0.11(-1.38%)
Oct 30, 2019 8.119 8.148 7.514 7.639 4,613,206 -0.38(-4.79%)
Oct 29, 2019 7.735 8.177 7.620 8.023 3,189,792 +0.14(+1.83%)
Oct 28, 2019 7.956 8.158 7.711 7.879 3,424,094 -0.10(-1.20%)
Oct 25, 2019 7.408 7.985 7.317 7.975 4,300,428 +0.53(+7.10%)
Oct 24, 2019 7.658 7.668 7.322 7.447 3,195,197 -0.17(-2.27%)
Oct 23, 2019 7.114 7.777 6.846 7.620 4,877,702 +0.45(+6.26%)
Oct 22, 2019 6.923 7.242 6.536 7.171 4,973,398 +0.30(+4.31%)
Oct 21, 2019 6.856 7.047 6.684 6.875 4,320,277 -0.01(-0.14%)
Oct 18, 2019 7.285 7.343 6.884 6.884 3,361,096 -0.41(-5.63%)
Oct 17, 2019 7.324 7.553 7.123 7.295 3,657,397 -0.07(-0.91%)
Oct 16, 2019 7.534 7.758 7.305 7.362 4,245,137 -0.26(-3.38%)
Oct 15, 2019 7.362 7.944 7.161 7.620 4,212,877 +0.19(+2.57%)
Oct 14, 2019 7.706 7.791 7.161 7.429 3,703,747 -0.46(-5.81%)
Oct 11, 2019 7.868 8.183 7.706 7.887 4,503,909 +0.16(+2.10%)
Oct 10, 2019 8.087 8.116 7.438 7.725 5,158,282 -0.43(-5.27%)
Oct 09, 2019 8.336 8.364 7.963 8.154 4,729,229 +0.00(+0.00%)
Oct 08, 2019 8.431 8.546 8.102 8.154 4,184,606 -0.45(-5.22%)
Oct 07, 2019 8.584 8.718 8.278 8.603 3,289,617 +0.05(+0.56%)
Oct 04, 2019 8.431 8.660 8.245 8.555 3,733,515 -0.02(-0.22%)
Oct 03, 2019 8.183 8.746 8.107 8.574 4,842,644 +0.28(+3.34%)
Oct 02, 2019 8.565 8.851 8.212 8.298 4,274,476 -0.32(-3.66%)
Oct 01, 2019 9.291 9.453 8.546 8.613 4,598,002 -0.64(-6.91%)
Sep 30, 2019 9.166 9.462 8.890 9.252 3,739,125 -0.08(-0.82%)
Sep 27, 2019 9.558 9.787 9.286 9.329 2,478,014 -0.52(-5.24%)
Sep 26, 2019 10.12 10.24 9.825 9.844 2,815,652 -0.50(-4.80%)
Sep 25, 2019 9.930 10.41 9.902 10.34 2,479,594 +0.14(+1.40%)
Sep 24, 2019 10.05 10.35 9.921 10.20 3,070,173 -0.08(-0.74%)
Sep 23, 2019 10.19 10.46 9.978 10.27 3,397,472 -0.07(-0.65%)
Sep 20, 2019 9.997 10.35 9.749 10.34 5,207,484 +0.39(+3.93%)
Sep 19, 2019 10.35 10.39 9.768 9.949 3,980,191 -0.16(-1.61%)
Sep 18, 2019 9.768 10.36 9.548 10.11 5,045,853 +0.21(+2.12%)
Sep 17, 2019 11.90 11.90 9.816 9.902 7,949,037 -2.17(-17.96%)
Sep 16, 2019 11.09 12.33 10.17 12.07 10,181,411 +2.85(+30.98%)
Sep 13, 2019 9.491 9.682 9.100 9.214 4,165,107 -0.19(-2.03%)
Sep 12, 2019 9.501 10.05 9.300 9.405 3,666,973 -0.54(-5.47%)
Sep 11, 2019 10.50 10.87 9.739 9.949 4,048,878 -0.41(-3.96%)
Sep 10, 2019 10.77 11.37 10.11 10.36 5,200,924 -0.27(-2.52%)
Sep 09, 2019 9.930 10.66 9.863 10.63 4,112,169 +0.88(+9.01%)
Sep 06, 2019 9.472 9.835 9.070 9.749 3,326,954 +0.00(+0.00%)
Sep 05, 2019 9.300 9.954 9.286 9.749 4,098,256 +0.64(+7.02%)
Sep 04, 2019 8.966 9.157 8.766 9.109 2,071,069 +0.44(+5.07%)
Sep 03, 2019 8.746 8.842 8.078 8.670 3,752,797 -0.38(-4.22%)
Aug 30, 2019 9.462 9.548 8.918 9.052 2,237,973 -0.49(-5.11%)
Aug 29, 2019 9.653 10.08 9.443 9.539 2,915,630 +0.00(+0.00%)
Aug 28, 2019 9.014 9.591 8.870 9.539 4,137,167 +0.74(+8.35%)
Aug 27, 2019 8.699 8.851 8.383 8.804 3,116,656 +0.19(+2.22%)
Aug 26, 2019 8.918 8.966 8.536 8.613 3,371,054 -0.11(-1.31%)
Aug 23, 2019 9.291 9.496 8.651 8.727 5,263,619 -0.83(-8.69%)
Aug 22, 2019 9.806 9.921 9.515 9.558 2,447,955 -0.16(-1.67%)
Aug 21, 2019 10.03 10.34 9.711 9.720 3,687,203 -0.13(-1.36%)
Aug 20, 2019 9.634 9.921 9.501 9.854 2,758,632 +0.09(+0.88%)
Aug 19, 2019 9.482 9.830 9.424 9.768 5,111,953 +0.40(+4.28%)
Aug 16, 2019 8.746 9.396 8.699 9.367 3,445,613 +0.64(+7.33%)
Aug 15, 2019 8.508 8.991 8.383 8.727 3,316,739 +0.10(+1.11%)
Aug 14, 2019 9.291 9.338 8.498 8.632 4,087,266 -1.17(-11.98%)
Aug 13, 2019 9.338 10.16 9.300 9.806 3,402,876 +0.32(+3.42%)
Aug 12, 2019 9.835 9.844 9.281 9.482 2,824,292 -0.44(-4.43%)
Aug 09, 2019 10.20 10.21 9.615 9.921 4,896,750 -0.20(-1.98%)
Aug 08, 2019 9.501 10.15 9.243 10.12 4,927,243 +0.86(+9.28%)
Aug 07, 2019 8.918 9.386 8.861 9.262 6,835,720 -0.14(-1.52%)
Aug 06, 2019 9.252 9.567 8.823 9.405 5,910,338 +0.25(+2.71%)
Aug 05, 2019 9.166 9.510 8.727 9.157 5,687,159 -0.39(-4.10%)
Aug 02, 2019 9.071 10.36 8.551 9.548 7,168,237 +0.90(+10.38%)
Aug 01, 2019 9.081 9.181 8.135 8.651 5,932,387 -0.87(-9.13%)
Jul 31, 2019 9.214 10.05 9.205 9.520 4,675,254 +0.27(+2.89%)
Jul 30, 2019 8.450 9.348 8.231 9.252 4,556,168 +0.75(+8.88%)
Jul 29, 2019 8.784 8.827 8.130 8.498 5,369,488 -0.32(-3.58%)
Jul 26, 2019 9.081 9.081 8.689 8.813 3,484,363 -0.27(-2.94%)
Jul 25, 2019 9.730 9.749 9.004 9.081 3,195,892 -0.53(-5.56%)
Jul 24, 2019 9.692 9.854 9.377 9.615 3,087,369 -0.07(-0.69%)
Jul 23, 2019 9.625 9.887 9.548 9.682 2,887,375 -0.01(-0.10%)
Jul 22, 2019 9.520 9.758 9.510 9.692 3,004,458 +0.24(+2.53%)
Jul 19, 2019 8.928 9.524 8.784 9.453 4,640,372 +0.53(+5.88%)
Jul 18, 2019 8.679 8.975 8.484 8.928 5,759,764 +0.14(+1.63%)
Jul 17, 2019 9.405 9.482 8.732 8.784 5,338,343 -0.68(-7.16%)
Jul 16, 2019 9.778 9.902 9.338 9.462 3,529,424 -0.40(-4.07%)
Jul 15, 2019 10.49 10.74 9.830 9.863 3,254,164 -0.47(-4.53%)
Jul 12, 2019 10.53 10.57 10.06 10.33 2,569,652 -0.21(-1.99%)
Jul 11, 2019 11.20 11.24 10.48 10.54 4,286,614 -0.64(-5.72%)
Jul 10, 2019 11.20 11.30 10.95 11.18 3,748,590 +0.16(+1.47%)
Jul 09, 2019 11.10 11.20 10.68 11.02 2,647,698 -0.09(-0.77%)
Jul 08, 2019 10.78 11.31 10.73 11.10 23,405,602 +0.03(+0.26%)
Jul 05, 2019 10.64 11.25 10.59 11.08 2,989,933 +0.34(+3.20%)
Jul 03, 2019 10.99 11.10 10.59 10.73 3,324,440 -0.16(-1.49%)
Jul 02, 2019 12.09 12.18 10.80 10.89 7,081,567 -0.89(-7.54%)
Jul 01, 2019 12.05 12.30 11.48 11.78 4,913,310 -0.17(-1.44%)
Jun 28, 2019 11.74 12.10 11.74 11.95 14,907,881 +0.22(+1.87%)
Jun 27, 2019 12.00 12.13 11.72 11.73 2,622,566 -0.26(-2.15%)
Jun 26, 2019 11.66 12.15 11.55 11.99 2,678,972 +0.60(+5.28%)
Jun 25, 2019 11.38 11.66 11.27 11.39 3,032,737 -0.07(-0.58%)
Jun 24, 2019 11.31 11.52 11.13 11.46 2,779,762 +0.19(+1.69%)
Jun 21, 2019 11.65 11.89 11.10 11.27 2,956,524 -0.34(-2.96%)
Jun 20, 2019 11.10 11.71 11.06 11.61 3,547,285 +0.93(+8.67%)
Jun 19, 2019 11.07 11.07 10.65 10.68 2,057,828 -0.47(-4.20%)
Jun 18, 2019 10.68 11.28 10.68 11.15 3,700,811 +0.69(+6.57%)
Jun 17, 2019 9.758 10.52 9.711 10.46 3,458,231 +0.55(+5.59%)
Jun 14, 2019 10.43 10.59 9.859 9.911 2,464,818 -0.50(-4.77%)
Jun 13, 2019 10.61 10.65 10.26 10.41 2,711,541 +0.14(+1.40%)
Jun 12, 2019 10.97 11.01 10.23 10.26 2,180,656 -0.97(-8.67%)
Jun 11, 2019 11.30 11.46 11.12 11.24 2,063,047 +0.14(+1.29%)
Jun 10, 2019 11.38 11.54 11.07 11.10 2,224,983 -0.18(-1.61%)
Jun 07, 2019 11.19 11.54 10.89 11.28 2,638,774 +0.17(+1.55%)
Jun 06, 2019 10.78 11.13 10.65 11.10 2,247,474 +0.39(+3.65%)
Jun 05, 2019 11.58 11.59 10.62 10.71 3,028,826 -0.91(-7.81%)
Jun 04, 2019 11.36 11.65 11.16 11.62 1,856,364 +0.41(+3.66%)
Jun 03, 2019 11.23 11.34 10.80 11.21 3,148,129 +0.11(+0.95%)
May 31, 2019 11.41 11.56 11.08 11.10 2,014,688 -0.53(-4.52%)
May 30, 2019 12.23 12.46 11.58 11.63 2,600,550 -0.60(-4.92%)
May 29, 2019 11.85 12.31 11.68 12.23 4,228,195 +0.26(+2.15%)
May 28, 2019 12.17 12.37 11.95 11.97 1,471,525 -0.18(-1.49%)
May 24, 2019 12.62 12.79 11.98 12.16 2,998,626 -0.26(-2.08%)
May 23, 2019 12.86 12.89 12.26 12.41 3,642,658 -0.80(-6.07%)
May 22, 2019 13.94 14.04 13.16 13.21 1,899,066 -0.95(-6.68%)
May 21, 2019 13.99 14.35 13.77 14.16 2,022,469 +0.24(+1.71%)
May 20, 2019 14.35 14.47 13.85 13.92 1,456,542 -0.50(-3.44%)
May 17, 2019 14.92 15.04 14.26 14.42 2,239,020 -0.74(-4.91%)
May 16, 2019 14.84 15.19 14.84 15.16 1,549,358 +0.43(+2.92%)
May 15, 2019 14.25 14.77 14.16 14.73 1,752,932 +0.26(+1.78%)
May 14, 2019 14.02 14.60 14.02 14.48 1,951,395 +0.52(+3.69%)
May 13, 2019 14.46 14.79 13.96 13.96 2,163,766 -0.72(-4.88%)
May 10, 2019 14.36 14.73 13.89 14.68 1,951,432 +0.26(+1.79%)
May 09, 2019 14.46 14.54 14.06 14.42 3,000,780 +0.11(+0.80%)
May 08, 2019 13.99 14.52 13.86 14.30 2,416,950 +0.34(+2.46%)
May 07, 2019 14.22 14.55 13.74 13.96 2,408,588 -0.59(-4.07%)
May 06, 2019 13.87 14.80 13.58 14.55 3,051,095 +0.32(+2.21%)
May 03, 2019 14.31 14.47 13.87 14.24 3,709,637 +0.14(+1.02%)
May 02, 2019 13.94 14.32 13.17 14.09 5,988,780 -0.42(-2.89%)
May 01, 2019 15.02 15.12 14.49 14.51 3,070,806 -0.70(-4.58%)
Apr 30, 2019 15.64 15.66 15.12 15.21 2,398,716 -0.18(-1.18%)
Apr 29, 2019 15.29 15.55 15.00 15.39 2,119,118 +0.15(+1.00%)
Apr 26, 2019 15.50 15.60 14.99 15.24 2,397,476 -0.48(-3.04%)
Apr 25, 2019 16.39 16.53 15.72 15.72 2,264,896 -0.80(-4.86%)
Apr 24, 2019 17.71 17.80 16.49 16.52 2,479,884 -1.08(-6.11%)
Apr 23, 2019 17.70 18.01 17.39 17.59 1,784,243 -0.07(-0.38%)
Apr 22, 2019 17.12 17.89 17.09 17.66 3,152,722 +0.97(+5.82%)
Apr 18, 2019 16.69 16.92 16.48 16.69 2,677,805 -0.05(-0.28%)
Apr 17, 2019 16.78 17.06 16.64 16.74 2,386,791 -0.31(-1.84%)
Apr 16, 2019 16.96 17.14 16.48 17.05 2,713,670 +0.15(+0.90%)
Apr 15, 2019 17.32 17.40 16.89 16.90 2,291,210 -0.53(-3.06%)
Apr 12, 2019 17.20 17.44 16.77 17.43 2,707,109 +0.97(+5.90%)
Apr 11, 2019 17.28 17.40 16.41 16.46 2,659,790 -0.83(-4.79%)
Apr 10, 2019 17.03 17.43 16.86 17.29 2,033,238 +0.42(+2.48%)
Apr 09, 2019 17.33 17.42 16.81 16.87 1,939,467 -0.50(-2.90%)
Apr 08, 2019 17.30 17.66 17.14 17.38 2,419,238 +0.10(+0.55%)
Apr 05, 2019 16.53 17.32 16.52 17.28 2,604,807 +0.79(+4.79%)
Apr 04, 2019 15.81 16.57 15.73 16.49 2,661,806 +0.68(+4.27%)
Apr 03, 2019 16.93 16.94 15.65 15.81 3,687,016 -0.99(-5.89%)
Apr 02, 2019 16.87 17.20 16.70 16.80 2,003,751 -0.07(-0.40%)
Apr 01, 2019 16.91 17.15 16.62 16.87 1,732,434 +0.22(+1.32%)
Mar 29, 2019 16.88 17.05 16.57 16.65 2,280,992 +0.28(+1.69%)
Mar 28, 2019 15.99 16.45 15.99 16.38 1,719,041 +0.15(+0.94%)
Mar 27, 2019 16.23 16.49 15.93 16.22 2,204,848 +0.05(+0.29%)
Mar 26, 2019 16.13 16.58 16.05 16.18 2,613,494 +0.52(+3.35%)
Mar 25, 2019 15.60 15.87 15.25 15.65 3,006,343 +0.03(+0.18%)
Mar 22, 2019 16.15 16.17 15.25 15.62 3,064,220 -0.84(-5.09%)
Mar 21, 2019 15.74 16.52 15.69 16.46 2,110,430 +0.79(+5.04%)
Mar 20, 2019 14.78 15.94 14.71 15.67 2,641,479 +0.89(+6.06%)
Mar 19, 2019 15.56 15.57 14.66 14.78 2,468,237 -0.53(-3.48%)
Mar 18, 2019 15.17 15.42 15.11 15.31 3,020,621 +0.36(+2.42%)
Mar 15, 2019 14.94 15.10 14.80 14.95 3,156,543 -0.21(-1.38%)
Mar 14, 2019 15.54 15.79 15.10 15.16 1,699,524 -0.39(-2.51%)
Mar 13, 2019 15.55 15.88 15.19 15.55 2,241,270 +0.50(+3.35%)
Mar 12, 2019 14.47 15.08 14.41 15.04 2,261,161 +0.78(+5.47%)
Mar 11, 2019 14.46 14.68 14.16 14.26 3,186,837 -0.09(-0.60%)
Mar 08, 2019 14.57 14.61 14.04 14.35 2,614,470 -0.69(-4.56%)
Mar 07, 2019 15.32 15.40 14.90 15.03 1,872,779 -0.25(-1.62%)
Mar 06, 2019 15.70 15.78 15.26 15.28 1,636,113 -0.54(-3.43%)
Mar 05, 2019 16.08 16.23 15.71 15.82 1,768,132 -0.23(-1.42%)
Mar 04, 2019 16.01 16.16 15.57 16.05 2,079,262 +0.31(+2.00%)
Mar 01, 2019 15.70 16.01 15.37 15.74 2,000,555 +0.18(+1.16%)
Feb 28, 2019 15.94 15.94 15.20 15.56 2,168,275 -0.30(-1.86%)
Feb 27, 2019 15.77 16.39 15.49 15.85 2,420,236 +0.22(+1.40%)
Feb 26, 2019 15.90 16.50 15.53 15.63 3,273,547 -0.45(-2.78%)
Feb 25, 2019 15.83 16.15 15.60 16.08 3,405,720 +0.00(+0.00%)
Feb 22, 2019 16.40 16.77 15.68 16.08 4,621,538 -0.12(-0.76%)
Feb 21, 2019 17.68 18.04 15.90 16.20 9,388,345 -2.54(-13.56%)
Feb 20, 2019 18.06 18.85 18.00 18.75 3,710,950 +0.58(+3.20%)
Feb 19, 2019 18.67 18.92 18.14 18.17 2,700,903 -0.70(-3.68%)
Feb 15, 2019 18.28 18.90 18.14 18.86 2,190,349 +0.91(+5.09%)
Feb 14, 2019 18.02 18.28 17.88 17.95 2,680,314 -0.16(-0.89%)
Feb 13, 2019 17.53 18.18 17.53 18.11 1,937,318 +0.72(+4.16%)
Feb 12, 2019 17.07 17.60 17.03 17.39 1,819,051 +0.76(+4.58%)
Feb 11, 2019 15.77 16.64 15.77 16.62 3,634,398 +0.67(+4.18%)
Feb 08, 2019 16.53 16.65 15.66 15.96 4,398,974 -0.64(-3.84%)
Feb 07, 2019 17.58 17.62 16.56 16.59 2,745,437 -1.23(-6.89%)
Feb 06, 2019 17.75 18.36 17.58 17.82 1,677,293 -0.12(-0.69%)
Feb 05, 2019 18.44 18.48 17.48 17.95 3,361,579 -0.59(-3.18%)
Feb 04, 2019 18.50 18.58 17.47 18.54 4,565,820 -0.26(-1.37%)
Feb 01, 2019 18.78 19.08 18.56 18.79 1,680,731 +0.11(+0.61%)
Jan 31, 2019 19.64 19.74 18.39 18.68 2,694,719 -0.76(-3.92%)
Jan 30, 2019 19.04 19.45 18.54 19.44 1,904,629 +0.70(+3.76%)
Jan 29, 2019 18.67 19.06 18.47 18.74 2,575,322 +0.35(+1.92%)
Jan 28, 2019 18.01 18.43 17.77 18.38 1,848,588 -0.16(-0.87%)
Jan 25, 2019 18.42 18.79 18.20 18.55 3,388,140 +0.33(+1.83%)
Jan 24, 2019 18.04 18.58 17.87 18.21 2,885,291 -0.06(-0.31%)
Jan 23, 2019 19.25 19.29 18.09 18.27 2,081,983 -0.80(-4.19%)
Jan 22, 2019 19.69 19.80 19.02 19.07 3,074,068 -1.06(-5.25%)
Jan 18, 2019 19.56 20.17 19.37 20.13 3,483,720 +0.77(+3.98%)
Jan 17, 2019 18.83 19.51 18.72 19.36 2,193,912 +0.30(+1.55%)
Jan 16, 2019 18.95 19.46 18.77 19.06 3,221,818 +0.16(+0.86%)
Jan 15, 2019 18.50 19.04 18.47 18.90 1,997,979 +0.49(+2.64%)
Jan 14, 2019 18.01 18.79 17.90 18.41 2,230,106 +0.03(+0.16%)
Jan 11, 2019 18.25 18.86 18.07 18.38 3,743,360 -0.12(-0.67%)
Jan 10, 2019 17.57 18.58 17.40 18.51 3,001,668 +0.63(+3.51%)
Jan 09, 2019 17.54 18.09 17.34 17.88 4,939,721 +0.78(+4.57%)
Jan 08, 2019 16.87 17.39 16.67 17.10 3,482,649 +0.46(+2.75%)
Jan 07, 2019 16.04 16.96 15.89 16.64 3,689,652 +0.81(+5.11%)
Jan 04, 2019 15.06 15.93 14.83 15.83 3,272,919 +1.25(+8.55%)
Jan 03, 2019 14.69 14.95 14.23 14.59 2,147,077 -0.02(-0.13%)
Jan 02, 2019 14.27 14.99 13.92 14.61 4,050,667 -0.13(-0.90%)
Dec 31, 2018 14.76 14.99 14.26 14.74 1,577,904 +0.11(+0.78%)
Dec 28, 2018 14.85 15.07 14.50 14.62 3,033,235 -0.18(-1.22%)
Dec 27, 2018 14.07 14.81 14.00 14.80 2,301,829 +0.32(+2.24%)
Dec 26, 2018 13.00 14.53 12.52 14.48 3,314,522 +1.64(+12.75%)
Dec 24, 2018 13.53 13.68 12.83 12.84 1,534,525 -0.94(-6.84%)
Dec 21, 2018 14.01 14.64 13.61 13.79 6,398,584 -0.36(-2.56%)
Dec 20, 2018 14.02 14.81 13.88 14.15 3,118,393 -0.39(-2.68%)
Dec 19, 2018 14.94 15.56 14.26 14.54 5,118,313 -0.24(-1.61%)
Dec 18, 2018 15.53 15.62 14.65 14.78 3,097,870 -0.75(-4.84%)
Dec 17, 2018 15.68 16.17 15.41 15.53 3,159,193 -0.38(-2.39%)
Dec 14, 2018 17.36 17.51 15.87 15.91 3,442,547 -1.75(-9.92%)
Dec 13, 2018 17.99 18.17 17.47 17.66 2,563,851 -0.39(-2.16%)
Dec 12, 2018 18.24 18.62 17.98 18.05 1,664,679 +0.21(+1.17%)
Dec 11, 2018 18.39 18.73 17.69 17.84 2,810,572 -0.15(-0.85%)
Dec 10, 2018 18.38 18.66 17.74 17.99 2,711,134 -0.71(-3.82%)
Dec 07, 2018 19.25 19.81 18.55 18.71 3,805,434 +0.21(+1.13%)
Dec 06, 2018 18.91 18.99 17.70 18.50 3,283,208 -1.09(-5.59%)
Dec 04, 2018 20.61 20.79 19.57 19.59 3,368,814 -1.02(-4.94%)
Dec 03, 2018 20.27 20.68 20.14 20.61 2,393,602 +1.19(+6.13%)
Nov 30, 2018 19.67 19.74 19.12 19.42 2,230,156 -0.53(-2.67%)
Nov 29, 2018 19.98 20.38 19.81 19.96 1,805,961 +0.10(+0.53%)
Nov 28, 2018 19.43 20.00 19.10 19.85 2,090,007 +0.43(+2.21%)
Nov 27, 2018 19.65 20.19 19.27 19.42 2,240,194 -0.22(-1.11%)
Nov 26, 2018 19.60 20.13 19.31 19.64 2,031,456 +0.39(+2.03%)
Nov 23, 2018 18.85 19.49 18.57 19.25 755,079 -0.80(-3.99%)
Nov 21, 2018 20.05 20.05 20.05 0 +0.89(+4.62%)
Nov 20, 2018 19.99 20.00 18.94 19.17 2,450,288 -1.42(-6.89%)
Nov 19, 2018 20.04 20.81 19.62 20.58 2,200,890 +0.09(+0.42%)
Nov 16, 2018 20.82 21.09 19.82 20.50 2,471,101 -0.18(-0.87%)
Nov 15, 2018 20.00 20.72 19.91 20.68 1,572,721 +0.60(+2.99%)
Nov 14, 2018 20.77 21.09 19.80 20.08 2,106,328 -0.02(-0.09%)
Nov 13, 2018 19.99 20.73 19.85 20.10 5,130,474 -0.37(-1.81%)
Nov 12, 2018 22.01 22.01 20.43 20.47 2,488,142 -1.23(-5.66%)
Nov 09, 2018 21.40 21.86 20.83 21.70 2,469,630 -0.34(-1.56%)
Nov 08, 2018 23.17 23.33 22.03 22.04 2,362,136 -1.27(-5.43%)
Nov 07, 2018 23.66 24.12 22.65 23.31 2,277,146 +0.18(+0.78%)
Nov 06, 2018 22.97 23.62 22.46 23.13 3,113,119 +0.11(+0.50%)
Nov 05, 2018 22.61 23.34 22.59 23.01 3,990,675 +0.87(+3.91%)
Nov 02, 2018 22.90 23.68 21.73 22.15 6,438,286 -1.44(-6.10%)
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.