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

Pdc Energy Inc (NQ: PDCE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 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 (%)
Jul 30, 2021 39.48 39.59 38.34 39.55 648,481 -0.16(-0.40%)
Jul 29, 2021 40.72 41.00 39.64 39.71 668,471 -0.31(-0.77%)
Jul 28, 2021 39.72 40.58 38.87 40.02 411,844 +0.60(+1.52%)
Jul 27, 2021 40.15 40.15 38.75 39.42 573,963 -1.33(-3.26%)
Jul 26, 2021 38.93 40.95 38.93 40.75 648,691 +1.99(+5.13%)
Jul 23, 2021 39.06 39.37 38.03 38.76 507,526 +0.04(+0.10%)
Jul 22, 2021 39.01 39.38 37.81 38.72 709,707 -0.17(-0.44%)
Jul 21, 2021 38.66 39.31 38.24 38.89 757,028 +1.60(+4.29%)
Jul 20, 2021 35.92 37.61 35.22 37.29 1,107,093 +1.27(+3.53%)
Jul 19, 2021 36.92 38.20 35.76 36.02 1,503,748 -3.03(-7.76%)
Jul 16, 2021 41.99 42.41 38.90 39.05 838,757 -2.58(-6.20%)
Jul 15, 2021 41.82 42.65 40.92 41.63 1,070,979 -0.73(-1.72%)
Jul 14, 2021 44.66 45.26 42.20 42.36 933,575 -1.61(-3.66%)
Jul 13, 2021 44.37 44.67 43.60 43.97 710,705 -0.53(-1.19%)
Jul 12, 2021 44.26 45.14 43.57 44.50 553,254 -0.39(-0.87%)
Jul 09, 2021 44.75 45.25 43.99 44.89 417,208 +0.97(+2.21%)
Jul 08, 2021 42.26 44.77 42.24 43.92 929,098 +0.31(+0.71%)
Jul 07, 2021 45.17 46.12 43.37 43.61 1,111,981 -1.75(-3.86%)
Jul 06, 2021 46.56 46.61 44.87 45.36 848,811 -1.31(-2.81%)
Jul 02, 2021 47.55 47.82 46.61 46.67 513,592 -0.66(-1.39%)
Jul 01, 2021 47.20 47.95 46.75 47.33 995,026 +1.54(+3.36%)
Jun 30, 2021 44.96 46.60 44.66 45.79 1,100,373 +1.47(+3.32%)
Jun 29, 2021 45.56 46.61 44.27 44.32 1,328,135 -1.17(-2.57%)
Jun 28, 2021 49.47 49.47 45.21 45.49 984,854 -3.86(-7.82%)
Jun 25, 2021 47.84 49.70 47.08 49.35 2,055,859 +1.86(+3.92%)
Jun 24, 2021 46.15 47.52 45.58 47.49 798,726 +1.17(+2.53%)
Jun 23, 2021 46.81 48.29 46.28 46.32 665,295 -0.02(-0.04%)
Jun 22, 2021 46.24 46.88 45.15 46.34 802,428 +0.12(+0.26%)
Jun 21, 2021 45.80 46.29 44.09 46.22 1,378,220 +1.01(+2.23%)
Jun 18, 2021 44.04 45.94 43.54 45.21 2,187,209 -0.35(-0.77%)
Jun 17, 2021 49.04 49.69 45.24 45.56 1,157,358 -3.35(-6.85%)
Jun 16, 2021 48.78 49.47 48.08 48.91 739,530 -0.05(-0.10%)
Jun 15, 2021 47.46 48.97 47.34 48.96 581,017 +1.47(+3.10%)
Jun 14, 2021 48.70 49.92 47.31 47.49 763,760 -0.34(-0.71%)
Jun 11, 2021 47.57 47.96 46.96 47.83 804,447 +0.65(+1.38%)
Jun 10, 2021 47.27 47.48 45.38 47.18 1,092,871 +0.83(+1.79%)
Jun 09, 2021 47.16 47.24 46.02 46.35 593,981 -0.63(-1.34%)
Jun 08, 2021 46.89 47.47 45.28 46.98 641,204 -0.68(-1.43%)
Jun 07, 2021 47.47 47.99 46.72 47.66 738,329 +0.47(+1.00%)
Jun 04, 2021 47.06 47.38 45.27 47.19 727,482 +0.86(+1.86%)
Jun 03, 2021 44.78 46.71 44.03 46.33 1,094,458 +1.34(+2.98%)
Jun 02, 2021 45.41 46.43 43.69 44.99 891,560 -0.42(-0.92%)
Jun 01, 2021 43.70 45.88 43.67 45.41 1,522,991 +3.19(+7.56%)
May 28, 2021 41.84 42.51 41.28 42.22 745,262 +0.85(+2.05%)
May 27, 2021 41.86 42.31 41.36 41.37 846,904 +0.02(+0.05%)
May 26, 2021 39.55 41.44 39.35 41.35 948,493 +1.80(+4.55%)
May 25, 2021 40.46 40.80 39.38 39.55 716,553 -0.83(-2.06%)
May 24, 2021 41.09 41.09 39.93 40.38 513,666 +0.04(+0.10%)
May 21, 2021 41.56 41.62 40.28 40.34 542,116 -0.27(-0.66%)
May 20, 2021 40.94 41.23 39.87 40.61 572,488 -0.42(-1.02%)
May 19, 2021 39.36 41.21 39.21 41.03 528,098 -0.33(-0.80%)
May 18, 2021 42.69 43.38 41.21 41.36 524,190 -1.18(-2.77%)
May 17, 2021 40.96 42.64 40.72 42.54 742,215 +1.15(+2.78%)
May 14, 2021 39.87 41.52 39.87 41.39 664,699 +2.27(+5.80%)
May 13, 2021 39.44 40.75 37.90 39.12 816,454 -1.15(-2.86%)
May 12, 2021 41.55 42.85 39.73 40.27 976,494 -1.14(-2.75%)
May 11, 2021 39.25 41.55 38.31 41.41 1,124,328 +0.58(+1.42%)
May 10, 2021 41.23 41.86 40.79 40.83 1,639,821 -0.25(-0.61%)
May 07, 2021 37.46 41.12 37.15 41.08 1,462,968 +2.93(+7.68%)
May 06, 2021 38.00 38.44 36.08 38.15 1,083,644 +0.20(+0.53%)
May 05, 2021 37.38 38.37 37.00 37.95 884,127 +0.96(+2.60%)
May 04, 2021 37.36 37.98 36.02 36.99 541,330 -0.16(-0.43%)
May 03, 2021 37.05 37.47 36.54 37.15 877,928 +0.64(+1.75%)
Apr 30, 2021 36.96 37.32 36.30 36.51 632,300 -0.72(-1.93%)
Apr 29, 2021 38.39 38.80 36.95 37.23 600,548 -0.05(-0.13%)
Apr 28, 2021 36.61 38.16 36.55 37.28 748,070 +1.06(+2.93%)
Apr 27, 2021 36.02 36.50 35.25 36.22 615,006 +0.53(+1.49%)
Apr 26, 2021 34.17 35.95 34.01 35.69 809,748 +1.38(+4.02%)
Apr 23, 2021 34.38 35.08 33.72 34.31 625,000 +0.31(+0.91%)
Apr 22, 2021 33.22 34.42 32.61 34.00 763,799 +0.90(+2.72%)
Apr 21, 2021 32.86 33.62 32.17 33.10 1,233,832 -0.12(-0.36%)
Apr 20, 2021 35.31 35.32 32.71 33.22 1,109,758 -2.20(-6.21%)
Apr 19, 2021 34.99 35.96 34.83 35.42 457,274 +0.44(+1.26%)
Apr 16, 2021 35.95 37.09 34.75 34.98 588,800 -0.91(-2.54%)
Apr 15, 2021 36.53 36.53 35.32 35.89 503,822 -0.71(-1.94%)
Apr 14, 2021 35.26 37.52 35.26 36.60 826,800 +1.85(+5.32%)
Apr 13, 2021 34.69 35.35 34.44 34.75 476,606 -0.05(-0.14%)
Apr 12, 2021 35.38 35.92 34.56 34.80 651,860 -0.02(-0.06%)
Apr 09, 2021 35.57 36.28 34.46 34.82 920,100 -0.57(-1.61%)
Apr 08, 2021 34.72 35.55 34.12 35.39 750,990 +0.13(+0.37%)
Apr 07, 2021 34.97 35.94 34.65 35.26 647,797 +0.08(+0.23%)
Apr 06, 2021 35.08 36.38 34.87 35.18 912,514 +0.74(+2.15%)
Apr 05, 2021 35.87 35.87 33.78 34.44 684,697 -1.53(-4.25%)
Apr 01, 2021 34.80 36.26 34.56 35.97 657,500 +1.57(+4.56%)
Mar 31, 2021 34.09 35.09 33.85 34.40 1,018,040 +0.18(+0.53%)
Mar 30, 2021 33.85 34.68 33.26 34.22 753,696 -0.21(-0.61%)
Mar 29, 2021 34.77 35.46 33.94 34.43 1,744,327 -0.73(-2.08%)
Mar 26, 2021 33.64 35.24 33.60 35.16 1,363,700 +2.60(+7.99%)
Mar 25, 2021 31.23 32.84 30.25 32.56 1,586,625 +0.40(+1.24%)
Mar 24, 2021 33.30 33.91 32.08 32.16 1,043,624 +0.18(+0.56%)
Mar 23, 2021 32.55 33.42 31.67 31.98 1,262,435 -1.85(-5.47%)
Mar 22, 2021 35.23 35.23 33.47 33.83 907,802 -1.40(-3.97%)
Mar 19, 2021 33.51 35.81 33.51 35.23 2,599,400 +1.86(+5.57%)
Mar 18, 2021 37.96 38.14 33.08 33.37 1,871,899 -4.92(-12.85%)
Mar 17, 2021 37.53 38.81 37.21 38.29 990,018 +0.53(+1.40%)
Mar 16, 2021 39.15 39.39 37.40 37.76 1,291,389 -2.30(-5.74%)
Mar 15, 2021 40.04 40.50 39.12 40.06 841,656 -1.15(-2.79%)
Mar 12, 2021 42.13 42.29 41.00 41.21 914,700 -0.81(-1.93%)
Mar 11, 2021 39.92 42.79 39.17 42.02 1,435,457 +2.45(+6.19%)
Mar 10, 2021 37.53 39.97 37.52 39.57 1,603,090 +1.72(+4.54%)
Mar 09, 2021 37.26 38.63 36.73 37.85 926,993 +0.00(+0.00%)
Mar 08, 2021 39.14 39.48 36.89 37.85 1,045,873 -0.89(-2.30%)
Mar 05, 2021 40.47 41.91 38.41 38.74 2,298,200 -0.46(-1.17%)
Mar 04, 2021 35.73 40.62 35.73 39.20 3,015,922 +3.77(+10.64%)
Mar 03, 2021 35.84 37.36 35.05 35.43 1,522,841 +0.24(+0.68%)
Mar 02, 2021 36.33 37.00 35.05 35.19 1,222,982 -1.36(-3.71%)
Mar 01, 2021 36.07 37.48 35.36 36.55 1,517,184 +1.59(+4.56%)
Feb 26, 2021 35.00 36.01 34.09 34.95 1,650,200 -0.86(-2.40%)
Feb 25, 2021 35.50 39.08 34.66 35.81 2,556,877 +2.23(+6.64%)
Feb 24, 2021 31.58 34.18 31.34 33.58 1,722,828 +2.26(+7.22%)
Feb 23, 2021 30.21 31.66 29.03 31.32 1,170,275 +0.66(+2.15%)
Feb 22, 2021 28.92 31.43 28.79 30.66 1,211,131 +1.97(+6.87%)
Feb 19, 2021 28.01 28.80 27.99 28.69 648,900 +0.69(+2.46%)
Feb 18, 2021 28.99 29.24 27.85 28.00 742,765 -1.19(-4.08%)
Feb 17, 2021 28.98 29.78 28.59 29.19 755,449 -0.06(-0.21%)
Feb 16, 2021 29.53 30.25 29.13 29.25 910,567 +0.65(+2.27%)
Feb 12, 2021 28.03 28.61 27.43 28.60 600,100 +0.79(+2.82%)
Feb 11, 2021 27.89 28.29 26.69 27.82 968,347 -0.27(-0.98%)
Feb 10, 2021 27.51 28.22 26.89 28.09 1,188,151 +0.93(+3.42%)
Feb 09, 2021 26.72 27.83 26.27 27.16 990,701 +0.21(+0.78%)
Feb 08, 2021 26.14 27.60 26.05 26.95 1,450,454 +1.60(+6.31%)
Feb 05, 2021 24.99 25.50 24.85 25.35 619,100 +0.73(+2.97%)
Feb 04, 2021 24.68 25.00 23.69 24.62 498,845 +0.03(+0.12%)
Feb 03, 2021 23.33 24.60 23.29 24.59 821,485 +1.39(+5.99%)
Feb 02, 2021 24.18 24.21 23.00 23.20 779,509 -0.09(-0.39%)
Feb 01, 2021 22.49 23.68 22.03 23.29 921,374 +1.58(+7.28%)
Jan 29, 2021 22.76 23.28 21.53 21.71 903,000 -1.12(-4.91%)
Jan 28, 2021 23.37 23.90 22.42 22.83 1,264,484 +0.03(+0.13%)
Jan 27, 2021 22.31 24.60 22.25 22.80 1,135,253 -0.54(-2.31%)
Jan 26, 2021 25.54 25.60 23.25 23.34 842,683 -1.75(-6.97%)
Jan 25, 2021 24.65 25.18 23.88 25.09 1,073,432 -0.03(-0.12%)
Jan 22, 2021 23.24 25.13 23.13 25.12 707,800 +0.78(+3.20%)
Jan 21, 2021 25.84 25.84 24.16 24.34 1,019,678 -1.00(-3.95%)
Jan 20, 2021 24.89 25.66 24.61 25.34 900,276 +0.81(+3.30%)
Jan 19, 2021 24.82 24.85 24.04 24.53 1,014,905 +0.30(+1.24%)
Jan 15, 2021 25.21 25.43 24.11 24.23 761,200 -1.46(-5.68%)
Jan 14, 2021 24.52 25.84 24.52 25.69 1,332,582 +1.29(+5.29%)
Jan 13, 2021 25.29 25.62 24.30 24.40 604,717 -0.77(-3.06%)
Jan 12, 2021 25.10 25.63 24.79 25.17 1,230,955 +0.64(+2.61%)
Jan 11, 2021 23.21 24.65 23.00 24.53 863,877 +0.64(+2.68%)
Jan 08, 2021 25.00 25.15 23.50 23.89 823,000 -0.83(-3.36%)
Jan 07, 2021 24.14 25.07 23.94 24.72 1,022,463 +0.96(+4.04%)
Jan 06, 2021 22.90 24.28 22.51 23.76 1,738,523 +1.36(+6.07%)
Jan 05, 2021 20.92 22.61 20.55 22.40 1,125,376 +2.02(+9.91%)
Jan 04, 2021 20.85 21.06 20.16 20.38 1,055,754 -0.15(-0.73%)
Dec 31, 2020 20.53 20.53 20.53 854,433 -0.04(-0.19%)
Dec 30, 2020 20.00 21.15 19.22 20.57 854,433 +0.37(+1.83%)
Dec 29, 2020 20.31 20.36 19.56 20.20 947,355 +0.42(+2.12%)
Dec 28, 2020 20.06 20.30 19.62 19.78 723,092 -0.21(-1.05%)
Dec 24, 2020 20.07 20.20 19.59 19.99 340,700 -0.04(-0.20%)
Dec 23, 2020 19.07 20.29 18.83 20.03 649,743 +1.31(+7.00%)
Dec 22, 2020 19.08 19.17 18.52 18.72 801,931 -0.40(-2.09%)
Dec 21, 2020 17.83 19.12 17.65 19.12 1,316,927 +0.22(+1.16%)
Dec 18, 2020 19.51 19.71 18.57 18.90 3,396,300 -0.72(-3.67%)
Dec 17, 2020 19.52 19.73 19.25 19.62 852,900 +0.25(+1.29%)
Dec 16, 2020 20.06 20.06 18.93 19.37 1,232,988 -0.24(-1.22%)
Dec 15, 2020 19.84 20.05 19.05 19.61 706,643 -0.01(-0.05%)
Dec 14, 2020 20.39 20.39 19.20 19.62 1,425,657 -0.01(-0.05%)
Dec 11, 2020 19.78 19.81 19.05 19.63 1,012,000 -0.06(-0.30%)
Dec 10, 2020 18.62 19.87 18.57 19.69 909,444 +1.28(+6.95%)
Dec 09, 2020 19.19 19.46 17.99 18.41 1,245,094 -0.43(-2.26%)
Dec 08, 2020 18.63 19.29 18.59 18.84 836,960 +0.02(+0.08%)
Dec 07, 2020 19.11 19.24 18.48 18.82 918,717 -0.65(-3.34%)
Dec 04, 2020 18.26 19.57 18.26 19.47 1,024,800 +1.73(+9.75%)
Dec 03, 2020 17.50 18.03 17.18 17.74 730,375 +0.42(+2.42%)
Dec 02, 2020 16.50 17.68 16.50 17.32 647,645 +0.63(+3.77%)
Dec 01, 2020 17.29 17.95 16.54 16.69 662,722 -0.03(-0.18%)
Nov 30, 2020 17.33 18.02 16.68 16.72 1,095,751 -1.34(-7.42%)
Nov 27, 2020 18.32 18.48 17.73 18.06 413,300 -0.39(-2.11%)
Nov 25, 2020 18.30 18.84 17.76 18.45 982,500 -0.40(-2.12%)
Nov 24, 2020 18.00 19.09 17.83 18.85 1,619,792 +1.50(+8.65%)
Nov 23, 2020 17.21 17.45 16.50 17.35 1,327,045 +1.01(+6.18%)
Nov 20, 2020 16.37 16.90 16.21 16.34 781,300 -0.46(-2.74%)
Nov 19, 2020 15.98 16.82 15.75 16.80 736,957 +0.72(+4.48%)
Nov 18, 2020 16.66 17.19 16.05 16.08 923,886 -0.32(-1.95%)
Nov 17, 2020 15.57 16.58 15.26 16.40 948,486 +0.43(+2.69%)
Nov 16, 2020 16.27 16.34 15.41 15.97 1,288,972 +0.66(+4.31%)
Nov 13, 2020 14.15 15.62 14.13 15.31 1,763,900 +1.18(+8.35%)
Nov 12, 2020 14.75 15.01 14.02 14.13 1,177,042 -0.99(-6.55%)
Nov 11, 2020 15.33 15.49 14.73 15.12 1,531,797 +0.00(+0.00%)
Nov 10, 2020 14.16 15.14 13.59 15.12 2,726,112 +1.43(+10.45%)
Nov 09, 2020 12.65 14.36 12.50 13.69 2,727,026 +2.47(+22.01%)
Nov 06, 2020 11.91 12.30 11.13 11.22 1,754,100 -0.66(-5.56%)
Nov 05, 2020 12.69 13.17 11.80 11.88 1,897,616 -0.40(-3.26%)
Nov 04, 2020 12.17 12.58 11.85 12.28 1,079,368 +0.02(+0.16%)
Nov 03, 2020 12.72 12.83 12.14 12.26 1,061,074 -0.07(-0.57%)
Nov 02, 2020 12.24 12.48 11.64 12.33 1,398,271 +0.41(+3.44%)
Oct 30, 2020 11.76 12.03 11.45 11.92 1,350,200 +0.15(+1.27%)
Oct 29, 2020 10.80 11.84 10.61 11.77 1,466,028 +0.50(+4.44%)
Oct 28, 2020 11.88 12.07 11.25 11.27 1,177,102 -0.97(-7.92%)
Oct 27, 2020 12.24 12.48 12.04 12.24 901,283 -0.07(-0.57%)
Oct 26, 2020 12.91 12.91 11.93 12.31 1,106,537 -0.85(-6.46%)
Oct 23, 2020 13.54 13.64 13.09 13.16 639,300 -0.28(-2.08%)
Oct 22, 2020 12.82 13.44 12.72 13.44 1,222,702 +0.73(+5.74%)
Oct 21, 2020 12.58 12.81 12.35 12.71 1,249,334 -0.05(-0.39%)
Oct 20, 2020 13.03 13.27 12.31 12.76 1,497,152 -0.14(-1.09%)
Oct 19, 2020 12.95 13.43 12.67 12.90 1,173,127 +0.13(+1.02%)
Oct 16, 2020 12.57 13.01 12.43 12.77 1,245,200 +0.08(+0.63%)
Oct 15, 2020 12.31 12.91 12.11 12.69 1,284,292 +0.11(+0.87%)
Oct 14, 2020 12.45 13.04 12.41 12.58 1,038,713 +0.19(+1.53%)
Oct 13, 2020 12.59 12.82 12.32 12.39 752,267 -0.22(-1.74%)
Oct 12, 2020 12.49 12.73 12.02 12.61 840,504 +0.11(+0.88%)
Oct 09, 2020 13.08 13.18 12.49 12.50 1,303,900 -0.40(-3.10%)
Oct 08, 2020 12.54 13.06 12.27 12.90 1,511,855 +0.50(+4.03%)
Oct 07, 2020 12.27 12.64 11.99 12.40 992,379 +0.22(+1.81%)
Oct 06, 2020 12.70 13.21 12.11 12.18 1,554,236 -0.25(-2.01%)
Oct 05, 2020 12.00 12.46 11.87 12.43 938,786 +0.73(+6.24%)
Oct 02, 2020 11.03 11.84 10.86 11.70 1,189,000 +0.19(+1.65%)
Oct 01, 2020 12.23 12.25 11.37 11.51 1,880,530 -0.84(-6.80%)
Sep 30, 2020 12.45 12.75 12.23 12.35 2,161,441 +0.03(+0.24%)
Sep 29, 2020 12.00 12.34 11.70 12.32 1,531,623 +0.22(+1.82%)
Sep 28, 2020 12.10 12.48 11.71 12.10 1,851,008 +0.35(+2.98%)
Sep 25, 2020 10.78 11.91 10.71 11.75 1,757,800 +0.79(+7.16%)
Sep 24, 2020 10.91 11.40 10.60 10.96 1,621,680 -0.02(-0.14%)
Sep 23, 2020 11.99 12.03 10.97 10.98 1,570,731 -0.71(-6.07%)
Sep 22, 2020 12.23 12.47 11.62 11.69 1,337,434 -0.40(-3.31%)
Sep 21, 2020 12.09 12.28 11.76 12.09 1,186,564 -0.47(-3.74%)
Sep 18, 2020 12.13 12.71 11.56 12.56 3,165,800 +0.53(+4.41%)
Sep 17, 2020 12.41 12.75 11.94 12.03 1,975,462 -0.86(-6.67%)
Sep 16, 2020 11.97 13.30 11.84 12.89 1,813,099 +1.09(+9.24%)
Sep 15, 2020 12.50 12.59 11.71 11.80 1,754,386 -0.46(-3.71%)
Sep 14, 2020 12.43 12.50 11.94 12.26 1,840,579 -0.05(-0.45%)
Sep 11, 2020 11.69 12.40 11.50 12.31 3,248,300 +0.65(+5.57%)
Sep 10, 2020 14.47 14.71 11.63 11.66 6,442,173 -3.15(-21.27%)
Sep 09, 2020 14.38 14.85 14.01 14.81 824,361 +0.66(+4.66%)
Sep 08, 2020 15.04 15.04 13.91 14.15 1,045,326 -1.28(-8.30%)
Sep 04, 2020 15.48 15.77 15.01 15.43 679,600 +0.15(+0.98%)
Sep 03, 2020 14.88 15.56 14.88 15.28 959,740 +0.27(+1.80%)
Sep 02, 2020 15.25 15.58 14.93 15.01 847,880 -0.33(-2.15%)
Sep 01, 2020 15.01 15.44 14.76 15.34 610,607 +0.20(+1.32%)
Aug 31, 2020 15.81 15.81 15.14 15.14 743,131 -0.69(-4.36%)
Aug 28, 2020 15.79 16.01 15.51 15.83 1,086,700 +0.19(+1.21%)
Aug 27, 2020 15.66 15.79 15.15 15.64 1,294,800 +0.11(+0.71%)
Aug 26, 2020 16.08 16.13 15.35 15.53 1,335,442 -0.38(-2.39%)
Aug 25, 2020 15.81 15.94 15.53 15.91 580,605 +0.35(+2.25%)
Aug 24, 2020 14.98 15.63 14.71 15.56 848,086 +0.81(+5.49%)
Aug 21, 2020 14.90 15.08 14.51 14.75 907,600 -0.29(-1.93%)
Aug 20, 2020 15.47 15.68 15.00 15.04 829,318 -0.70(-4.45%)
Aug 19, 2020 15.98 16.14 15.61 15.74 708,079 -0.10(-0.63%)
Aug 18, 2020 15.99 16.16 15.63 15.84 683,092 -0.21(-1.31%)
Aug 17, 2020 16.58 16.77 15.81 16.05 781,638 -0.61(-3.66%)
Aug 14, 2020 15.76 16.66 15.76 16.66 764,100 +0.55(+3.41%)
Aug 13, 2020 16.30 16.55 15.95 16.11 701,624 -0.17(-1.04%)
Aug 12, 2020 16.54 16.69 16.06 16.28 1,009,111 +0.12(+0.74%)
Aug 11, 2020 17.03 17.40 16.07 16.16 1,208,125 -0.48(-2.88%)
Aug 10, 2020 16.09 17.23 15.97 16.64 1,085,555 +0.66(+4.13%)
Aug 07, 2020 16.03 16.17 15.74 15.98 1,289,000 -0.22(-1.36%)
Aug 06, 2020 15.87 16.71 15.27 16.20 2,558,058 +0.44(+2.79%)
Aug 05, 2020 15.43 15.95 14.63 15.76 1,632,290 +0.84(+5.63%)
Aug 04, 2020 14.50 15.12 14.25 14.92 823,445 +0.44(+3.04%)
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.