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

Continental Resources (NY: CLR )

74.27 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 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 (%)
Mar 31, 2022 61.40 62.98 60.77 60.79 1,110,863 -1.41(-2.26%)
Mar 30, 2022 62.94 63.92 61.65 62.19 956,264 +0.47(+0.75%)
Mar 29, 2022 60.17 61.85 59.28 61.73 1,309,744 -0.55(-0.89%)
Mar 28, 2022 62.46 62.92 61.67 62.28 1,432,531 -2.33(-3.60%)
Mar 25, 2022 62.17 64.74 62.05 64.61 1,521,590 +2.14(+3.43%)
Mar 24, 2022 63.14 63.14 61.61 62.47 1,138,385 -0.63(-1.01%)
Mar 23, 2022 63.15 63.96 62.55 63.11 1,429,717 +1.74(+2.84%)
Mar 22, 2022 62.08 63.03 60.44 61.36 1,835,555 -1.21(-1.93%)
Mar 21, 2022 61.30 62.67 60.87 62.57 2,109,645 +3.25(+5.48%)
Mar 18, 2022 59.91 60.90 59.12 59.32 3,036,318 -0.96(-1.59%)
Mar 17, 2022 58.33 60.73 58.00 60.28 2,445,359 +3.79(+6.70%)
Mar 16, 2022 56.00 57.09 55.08 56.49 2,224,819 +0.26(+0.46%)
Mar 15, 2022 53.52 56.82 52.74 56.24 2,225,002 -0.35(-0.61%)
Mar 14, 2022 56.13 57.20 54.04 56.58 2,345,458 -1.17(-2.03%)
Mar 11, 2022 58.29 58.96 57.08 57.75 2,375,192 -1.23(-2.08%)
Mar 10, 2022 59.06 58.98 2,475,184 +1.03(+1.78%)
Mar 09, 2022 55.99 58.78 54.35 57.95 2,449,542 -0.34(-0.58%)
Mar 08, 2022 61.44 62.41 55.89 58.29 3,215,764 -1.53(-2.55%)
Mar 07, 2022 60.56 61.83 57.29 59.81 3,726,002 -0.55(-0.90%)
Mar 04, 2022 57.51 60.42 57.49 60.36 3,492,979 +2.78(+4.82%)
Mar 03, 2022 57.79 58.66 56.55 57.58 2,200,224 -1.22(-2.07%)
Mar 02, 2022 57.88 59.29 56.60 58.80 3,322,733 +1.75(+3.08%)
Mar 01, 2022 55.67 58.22 55.30 57.05 2,824,832 +2.11(+3.84%)
Feb 28, 2022 52.03 55.04 51.04 54.94 2,950,964 +3.08(+5.94%)
Feb 25, 2022 50.96 51.90 50.41 51.86 1,798,567 +0.67(+1.32%)
Feb 24, 2022 52.25 52.38 49.97 51.18 2,339,327 -0.12(-0.23%)
Feb 23, 2022 51.47 52.52 50.40 51.30 2,556,974 +0.34(+0.66%)
Feb 22, 2022 54.35 54.67 50.20 50.96 2,451,786 -1.34(-2.56%)
Feb 18, 2022 52.30 0 -1.16(-2.17%)
Feb 17, 2022 53.52 55.56 53.19 53.46 2,713,011 -0.02(-0.04%)
Feb 16, 2022 54.54 55.48 53.14 53.48 4,105,154 -0.08(-0.15%)
Feb 15, 2022 50.21 55.19 49.35 53.56 9,901,794 -3.05(-5.39%)
Feb 14, 2022 58.78 58.78 55.72 56.61 3,167,332 -2.25(-3.82%)
Feb 11, 2022 55.95 59.37 55.67 58.86 3,177,517 +3.93(+7.15%)
Feb 10, 2022 54.28 57.39 54.28 54.93 2,175,064 +0.13(+0.23%)
Feb 09, 2022 53.79 55.72 53.79 54.80 1,423,883 +0.73(+1.35%)
Feb 08, 2022 56.25 56.48 53.48 54.07 2,040,682 -2.29(-4.06%)
Feb 07, 2022 57.61 57.88 55.32 56.36 1,860,660 -0.14(-0.24%)
Feb 04, 2022 56.43 59.04 56.36 56.50 2,936,096 +1.96(+3.60%)
Feb 03, 2022 53.79 55.23 54.54 1,619,941 +0.18(+0.33%)
Feb 02, 2022 54.21 54.54 52.92 54.36 1,123,307 +0.14(+0.25%)
Feb 01, 2022 50.96 55.08 50.92 54.22 1,750,793 +2.96(+5.78%)
Jan 31, 2022 51.22 52.18 51.26 1,209,139 -0.05(-0.10%)
Jan 28, 2022 51.69 52.20 49.77 51.31 1,206,617 -0.17(-0.33%)
Jan 27, 2022 54.51 55.06 50.45 51.48 1,887,300 -1.23(-2.34%)
Jan 26, 2022 54.02 55.05 52.13 52.71 1,829,053 -0.37(-0.69%)
Jan 25, 2022 48.32 53.51 47.87 53.08 2,245,842 +4.39(+9.02%)
Jan 24, 2022 45.80 48.82 44.90 48.68 2,291,793 +1.13(+2.37%)
Jan 21, 2022 49.35 49.42 47.09 47.56 2,029,494 -2.19(-4.40%)
Jan 20, 2022 50.56 52.48 49.63 49.75 1,348,245 -1.41(-2.76%)
Jan 19, 2022 52.04 52.09 50.34 51.16 1,254,121 -0.30(-0.58%)
Jan 18, 2022 52.64 52.96 50.69 51.46 2,035,062 -0.14(-0.27%)
Jan 14, 2022 51.60 0 +1.88(+3.77%)
Jan 13, 2022 50.32 51.05 49.38 49.72 1,612,048 -0.96(-1.89%)
Jan 12, 2022 50.90 51.35 49.57 50.68 1,322,240 -0.03(-0.06%)
Jan 11, 2022 48.84 50.88 47.73 50.71 1,557,073 +2.65(+5.52%)
Jan 10, 2022 48.85 48.92 46.90 48.05 1,085,839 -0.71(-1.46%)
Jan 07, 2022 49.78 50.07 48.32 48.76 1,400,459 -0.77(-1.55%)
Jan 06, 2022 47.49 50.22 47.00 49.53 2,651,163 +3.60(+7.84%)
Jan 05, 2022 48.18 48.33 45.81 45.93 1,405,779 -1.31(-2.78%)
Jan 04, 2022 46.22 48.07 46.22 47.24 1,274,304 +1.65(+3.61%)
Jan 03, 2022 44.00 45.76 43.80 45.60 1,532,343 +1.42(+3.22%)
Dec 31, 2021 43.92 44.46 43.66 44.17 507,205 +0.15(+0.34%)
Dec 30, 2021 44.55 45.14 44.00 44.03 700,916 -0.62(-1.39%)
Dec 29, 2021 44.83 45.69 44.46 44.65 791,711 -0.43(-0.96%)
Dec 28, 2021 46.18 46.66 44.77 45.08 957,767 -0.92(-2.00%)
Dec 27, 2021 44.18 46.15 43.42 46.00 1,130,115 +1.65(+3.72%)
Dec 23, 2021 45.02 45.35 44.25 44.35 1,474,765 -0.58(-1.30%)
Dec 22, 2021 44.47 45.86 43.78 44.93 1,677,035 +0.01(+0.02%)
Dec 21, 2021 43.00 45.39 42.59 44.92 2,374,575 +2.79(+6.63%)
Dec 20, 2021 40.92 42.16 40.22 42.13 1,717,211 -0.32(-0.74%)
Dec 17, 2021 42.21 42.79 41.01 42.45 2,577,143 -0.27(-0.62%)
Dec 16, 2021 43.46 44.58 42.47 42.71 1,286,368 -0.14(-0.32%)
Dec 15, 2021 42.22 43.06 40.60 42.85 1,958,430 +0.45(+1.07%)
Dec 14, 2021 42.79 43.74 42.25 42.40 1,960,485 -1.04(-2.39%)
Dec 13, 2021 44.79 44.83 43.38 43.43 1,031,464 -1.89(-4.16%)
Dec 10, 2021 45.88 46.23 43.69 45.32 1,322,729 +0.14(+0.31%)
Dec 09, 2021 45.35 45.69 44.93 45.18 1,052,201 -0.62(-1.36%)
Dec 08, 2021 46.62 46.84 45.55 45.80 1,163,188 -0.22(-0.47%)
Dec 07, 2021 44.71 46.43 44.56 46.02 1,788,104 +2.47(+5.67%)
Dec 06, 2021 43.74 44.23 42.47 43.55 1,424,439 +1.11(+2.60%)
Dec 03, 2021 44.53 44.83 41.79 42.45 1,975,344 -0.86(-1.98%)
Dec 02, 2021 41.70 43.91 40.68 43.31 3,211,009 +1.18(+2.81%)
Dec 01, 2021 45.34 45.50 41.93 42.12 2,113,513 -1.64(-3.74%)
Nov 30, 2021 44.12 44.90 42.84 43.76 3,799,602 -2.10(-4.58%)
Nov 29, 2021 46.88 47.70 45.72 45.86 1,656,683 +1.01(+2.24%)
Nov 26, 2021 46.08 46.20 43.32 44.86 1,626,198 -3.88(-7.96%)
Nov 24, 2021 48.39 50.10 48.37 48.73 1,338,193 -0.12(-0.24%)
Nov 23, 2021 46.21 49.22 46.09 48.85 2,526,190 +3.73(+8.27%)
Nov 22, 2021 44.68 46.33 44.68 45.12 1,338,835 +0.61(+1.37%)
Nov 19, 2021 45.63 45.88 44.14 44.51 1,635,330 -2.12(-4.55%)
Nov 18, 2021 46.15 47.00 46.61 46.63 1,175,607 +0.75(+1.63%)
Nov 17, 2021 46.99 48.20 45.56 45.88 1,939,323 -1.01(-2.15%)
Nov 16, 2021 47.46 47.83 46.29 46.89 805,657 -0.51(-1.08%)
Nov 15, 2021 47.36 48.21 45.78 47.40 1,590,148 +0.77(+1.65%)
Nov 12, 2021 46.29 46.81 45.95 46.63 1,310,528 -0.36(-0.76%)
Nov 11, 2021 46.91 47.61 46.36 46.99 1,369,904 +0.32(+0.69%)
Nov 10, 2021 48.26 46.66 1,879,478 -1.22(-2.55%)
Nov 09, 2021 47.17 48.00 45.66 47.88 1,819,622 +0.39(+0.83%)
Nov 08, 2021 46.09 48.30 46.05 47.49 2,200,215 +2.15(+4.75%)
Nov 05, 2021 44.92 45.49 43.31 45.34 3,145,387 +1.45(+3.31%)
Nov 04, 2021 42.62 45.99 42.38 43.88 5,231,486 -2.24(-4.86%)
Nov 03, 2021 48.62 49.71 45.31 46.12 3,203,994 -2.71(-5.55%)
Nov 02, 2021 48.50 49.52 48.09 48.83 1,352,736 -0.06(-0.12%)
Nov 01, 2021 49.16 50.10 48.48 48.89 1,855,595 +0.92(+1.93%)
Oct 29, 2021 48.28 48.36 46.78 47.97 1,039,080 -0.14(-0.29%)
Oct 28, 2021 47.51 48.22 47.06 48.11 2,082,932 +0.41(+0.87%)
Oct 27, 2021 49.82 50.30 47.67 47.69 1,942,779 -3.41(-6.67%)
Oct 26, 2021 51.39 51.11 811,210 +0.17(+0.33%)
Oct 25, 2021 51.69 52.58 50.60 50.94 1,304,564 +0.47(+0.93%)
Oct 22, 2021 49.62 50.48 48.85 50.47 1,473,677 +1.54(+3.15%)
Oct 21, 2021 50.33 50.70 48.49 48.92 1,668,101 -1.58(-3.13%)
Oct 20, 2021 49.91 50.89 49.69 50.51 1,600,949 -0.13(-0.25%)
Oct 19, 2021 51.52 51.52 50.01 50.63 1,769,319 -0.65(-1.26%)
Oct 18, 2021 52.27 53.85 50.75 51.28 1,497,594 +0.05(+0.10%)
Oct 15, 2021 52.37 52.96 51.23 51.23 1,453,393 -0.20(-0.38%)
Oct 14, 2021 51.86 52.37 50.42 51.43 1,813,971 -0.01(-0.02%)
Oct 13, 2021 51.16 51.92 50.21 51.44 1,734,091 -1.36(-2.57%)
Oct 12, 2021 52.93 53.82 51.91 52.80 1,209,558 -0.15(-0.28%)
Oct 11, 2021 53.57 54.53 52.58 52.94 1,678,574 +0.43(+0.82%)
Oct 08, 2021 51.11 52.81 50.85 52.51 2,094,386 +2.07(+4.11%)
Oct 07, 2021 48.92 50.53 48.22 50.44 1,716,190 +1.80(+3.70%)
Oct 06, 2021 48.48 49.53 47.16 48.64 1,982,818 -1.09(-2.19%)
Oct 05, 2021 49.64 50.74 48.55 49.73 2,091,208 +0.86(+1.75%)
Oct 04, 2021 47.42 48.92 47.01 48.87 2,376,038 +2.33(+5.00%)
Oct 01, 2021 45.52 46.98 45.18 46.55 1,405,898 +1.19(+2.62%)
Sep 30, 2021 45.65 46.23 44.82 45.36 1,625,931 -0.41(-0.90%)
Sep 29, 2021 45.59 46.19 44.66 45.77 1,431,893 -0.10(-0.21%)
Sep 28, 2021 46.94 46.97 45.22 45.87 2,095,636 -0.39(-0.85%)
Sep 27, 2021 45.01 46.56 44.86 46.26 2,184,426 +2.80(+6.44%)
Sep 24, 2021 43.14 44.27 42.68 43.46 1,141,647 -0.11(-0.25%)
Sep 23, 2021 41.98 43.72 41.76 43.57 1,601,435 +1.81(+4.33%)
Sep 22, 2021 41.32 42.22 41.18 41.76 1,673,130 +1.48(+3.68%)
Sep 21, 2021 40.84 41.13 39.39 40.27 1,024,354 +0.16(+0.39%)
Sep 20, 2021 40.23 41.14 39.35 40.12 1,695,365 -1.13(-2.74%)
Sep 17, 2021 41.99 42.74 40.97 41.25 3,328,580 -1.28(-3.00%)
Sep 16, 2021 41.77 42.92 41.04 42.53 2,702,566 +0.60(+1.43%)
Sep 15, 2021 39.72 42.10 39.72 41.93 3,214,612 +3.15(+8.14%)
Sep 14, 2021 39.89 40.31 38.42 38.77 1,617,745 -0.49(-1.25%)
Sep 13, 2021 38.57 40.03 38.44 39.26 1,966,733 +1.34(+3.52%)
Sep 10, 2021 37.62 38.61 37.39 37.93 1,555,708 +1.12(+3.04%)
Sep 09, 2021 36.34 37.59 35.98 36.81 1,114,917 +0.11(+0.29%)
Sep 08, 2021 36.83 37.64 36.32 36.70 1,455,946 +0.05(+0.13%)
Sep 07, 2021 37.35 37.94 36.65 36.65 1,698,868 -1.17(-3.09%)
Sep 03, 2021 37.82 38.37 37.30 37.82 1,033,530 -0.23(-0.59%)
Sep 02, 2021 38.31 39.28 37.89 38.04 2,296,734 +0.27(+0.70%)
Sep 01, 2021 38.35 38.87 37.57 37.78 1,666,895 -0.83(-2.14%)
Aug 31, 2021 37.41 38.94 37.16 38.60 1,800,474 +0.95(+2.53%)
Aug 30, 2021 38.00 38.18 37.23 37.65 1,213,368 -0.12(-0.31%)
Aug 27, 2021 36.67 38.02 36.67 37.77 1,349,258 +1.70(+4.71%)
Aug 26, 2021 36.66 36.83 35.76 36.07 955,050 -0.73(-1.98%)
Aug 25, 2021 36.74 37.32 36.26 36.80 1,079,785 +0.06(+0.16%)
Aug 24, 2021 36.08 36.84 35.82 36.74 1,240,389 +1.14(+3.20%)
Aug 23, 2021 34.90 35.68 34.90 35.60 1,764,898 +2.36(+7.10%)
Aug 20, 2021 32.32 33.24 32.14 33.24 2,051,241 +0.33(+1.02%)
Aug 19, 2021 32.68 33.41 31.60 32.90 2,933,177 -0.65(-1.93%)
Aug 18, 2021 34.49 35.25 33.49 33.55 1,220,003 -0.90(-2.62%)
Aug 17, 2021 34.28 35.13 33.99 34.46 1,294,685 -0.02(-0.06%)
Aug 16, 2021 35.46 35.52 34.39 34.48 1,746,745 -1.50(-4.18%)
Aug 13, 2021 37.10 37.32 35.95 35.98 1,122,788 -1.07(-2.89%)
Aug 12, 2021 36.74 37.15 35.87 37.05 1,292,714 +0.49(+1.34%)
Aug 11, 2021 35.99 36.57 35.12 36.56 1,323,925 +0.21(+0.57%)
Aug 10, 2021 34.77 36.49 34.69 36.35 1,676,404 +2.10(+6.14%)
Aug 09, 2021 33.55 34.55 33.16 34.25 1,758,610 -0.20(-0.57%)
Aug 06, 2021 34.65 35.07 34.28 34.45 1,172,694 +0.33(+0.98%)
Aug 05, 2021 32.54 34.58 32.51 34.11 2,311,549 +1.99(+6.18%)
Aug 04, 2021 32.98 33.62 31.95 32.13 2,429,895 -1.85(-5.44%)
Aug 03, 2021 32.61 34.64 32.41 33.98 3,520,230 +1.02(+3.09%)
Aug 02, 2021 33.82 34.40 32.54 32.96 3,336,066 -0.46(-1.38%)
Jul 30, 2021 33.36 33.51 32.70 33.42 1,876,277 -0.35(-1.04%)
Jul 29, 2021 34.64 34.64 33.61 33.77 1,333,278 -0.22(-0.63%)
Jul 28, 2021 33.99 34.48 33.40 33.99 1,280,601 +0.48(+1.43%)
Jul 27, 2021 34.46 34.57 32.97 33.51 1,164,189 -1.12(-3.22%)
Jul 26, 2021 33.64 34.78 33.64 34.62 1,119,055 +0.97(+2.88%)
Jul 23, 2021 33.97 33.97 33.17 33.65 1,058,861 -0.18(-0.52%)
Jul 22, 2021 34.08 34.19 33.29 33.83 1,140,800 -0.28(-0.83%)
Jul 21, 2021 33.17 34.68 33.14 34.11 1,744,064 +2.03(+6.31%)
Jul 20, 2021 31.34 32.64 30.99 32.09 2,025,160 +0.75(+2.40%)
Jul 19, 2021 31.38 32.44 30.73 31.33 3,478,545 -1.66(-5.04%)
Jul 16, 2021 35.09 35.24 32.84 33.00 2,470,156 -1.65(-4.77%)
Jul 15, 2021 34.93 35.67 34.23 34.65 2,015,122 -0.47(-1.34%)
Jul 14, 2021 37.55 38.31 34.96 35.12 1,824,234 -2.29(-6.12%)
Jul 13, 2021 37.19 38.00 36.83 37.41 965,780 +0.02(+0.05%)
Jul 12, 2021 36.70 37.80 36.40 37.39 690,417 -0.14(-0.37%)
Jul 09, 2021 37.25 37.71 36.52 37.53 962,296 +0.95(+2.60%)
Jul 08, 2021 35.18 36.81 34.77 36.58 1,580,516 +0.63(+1.74%)
Jul 07, 2021 36.55 37.35 35.41 35.95 1,583,825 -0.59(-1.61%)
Jul 06, 2021 38.22 38.22 36.10 36.54 2,028,285 -1.78(-4.65%)
Jul 02, 2021 38.55 38.99 38.01 38.32 1,550,960 -0.75(-1.93%)
Jul 01, 2021 38.85 39.55 38.25 39.08 1,983,705 +1.86(+5.00%)
Jun 30, 2021 36.70 37.71 36.66 37.22 1,694,200 +0.93(+2.56%)
Jun 29, 2021 36.26 37.06 36.09 36.29 2,677,954 +0.44(+1.23%)
Jun 28, 2021 38.28 38.34 35.31 35.85 2,948,550 -2.71(-7.03%)
Jun 25, 2021 38.85 38.88 37.60 38.56 2,704,907 +1.38(+3.71%)
Jun 24, 2021 36.47 37.35 36.25 37.18 1,100,193 +0.50(+1.36%)
Jun 23, 2021 36.93 37.81 36.63 36.68 1,560,213 +0.33(+0.92%)
Jun 22, 2021 35.81 36.44 34.97 36.35 1,841,524 +0.61(+1.70%)
Jun 21, 2021 33.82 35.80 33.70 35.74 1,902,672 +2.39(+7.16%)
Jun 18, 2021 33.01 34.33 32.55 33.35 3,333,735 -0.19(-0.55%)
Jun 17, 2021 35.78 36.04 33.01 33.54 2,709,168 -2.25(-6.29%)
Jun 16, 2021 35.73 36.51 35.15 35.79 1,641,319 -0.22(-0.60%)
Jun 15, 2021 34.76 36.11 34.76 36.00 1,300,340 +1.36(+3.93%)
Jun 14, 2021 35.08 36.06 34.25 34.64 1,611,278 -0.13(-0.37%)
Jun 11, 2021 34.80 35.20 34.59 34.77 731,621 +0.23(+0.68%)
Jun 10, 2021 35.06 35.40 33.88 34.53 952,114 -0.17(-0.48%)
Jun 09, 2021 35.62 35.64 34.56 34.70 1,120,471 -0.43(-1.23%)
Jun 08, 2021 34.21 35.28 33.46 35.13 1,035,774 +0.53(+1.53%)
Jun 07, 2021 34.45 34.89 34.25 34.60 1,366,198 +0.13(+0.37%)
Jun 04, 2021 34.95 35.00 33.84 34.48 1,639,884 -0.07(-0.20%)
Jun 03, 2021 34.25 35.14 34.07 34.54 1,887,153 -0.53(-1.51%)
Jun 02, 2021 35.01 35.67 33.92 35.07 1,964,576 +0.39(+1.13%)
Jun 01, 2021 33.20 35.29 32.58 34.68 3,053,981 +2.81(+8.81%)
May 28, 2021 32.08 32.17 31.39 31.87 917,772 +0.22(+0.68%)
May 27, 2021 31.32 32.18 31.18 31.66 1,935,379 +0.48(+1.54%)
May 26, 2021 30.55 31.29 30.24 31.18 1,090,185 +0.70(+2.31%)
May 25, 2021 31.25 31.63 30.36 30.47 2,270,460 -0.78(-2.50%)
May 24, 2021 30.36 31.55 30.19 31.26 2,347,439 +1.33(+4.45%)
May 21, 2021 29.82 30.53 29.63 29.93 1,707,178 +0.53(+1.80%)
May 20, 2021 29.36 29.56 28.69 29.40 1,341,225 +0.08(+0.27%)
May 19, 2021 29.26 29.89 28.81 29.32 1,876,689 -0.94(-3.10%)
May 18, 2021 31.22 31.53 30.11 30.26 1,252,193 -1.02(-3.25%)
May 17, 2021 30.56 31.35 30.43 31.28 1,834,996 +0.47(+1.53%)
May 14, 2021 29.47 31.10 29.36 30.81 1,683,919 +1.83(+6.32%)
May 13, 2021 29.37 30.18 28.21 28.98 2,192,643 -0.70(-2.37%)
May 12, 2021 30.34 31.82 29.53 29.68 2,603,714 -0.11(-0.36%)
May 11, 2021 28.55 30.18 28.00 29.79 2,812,270 +0.24(+0.83%)
May 10, 2021 30.32 30.97 29.52 29.54 1,965,275 -0.25(-0.85%)
May 07, 2021 28.09 29.87 27.70 29.80 1,698,359 +1.25(+4.39%)
May 06, 2021 28.63 28.77 27.72 28.55 1,237,518 -0.02(-0.07%)
May 05, 2021 28.10 29.20 27.25 28.57 2,219,895 +1.34(+4.91%)
May 04, 2021 27.70 28.06 26.80 27.23 1,226,630 -0.36(-1.31%)
May 03, 2021 26.96 27.75 26.46 27.59 1,942,928 +1.03(+3.89%)
Apr 30, 2021 27.03 27.69 26.42 26.56 2,150,621 -1.10(-3.98%)
Apr 29, 2021 27.46 28.81 27.07 27.66 3,724,131 +0.81(+3.01%)
Apr 28, 2021 25.73 27.22 25.64 26.85 2,343,300 +1.41(+5.56%)
Apr 27, 2021 25.40 25.68 24.79 25.44 2,251,030 +0.21(+0.85%)
Apr 26, 2021 24.84 25.49 24.64 25.22 1,766,363 +0.16(+0.62%)
Apr 23, 2021 25.29 25.35 24.60 25.07 1,699,511 +0.41(+1.66%)
Apr 22, 2021 25.04 25.04 24.40 24.66 1,517,886 -0.35(-1.40%)
Apr 21, 2021 24.10 25.47 24.06 25.01 1,678,533 +0.11(+0.43%)
Apr 20, 2021 25.84 25.84 24.42 24.90 2,243,507 -0.97(-3.73%)
Apr 19, 2021 26.13 26.77 25.71 25.86 1,377,089 -0.37(-1.41%)
Apr 16, 2021 26.94 27.05 26.10 26.24 1,863,933 -0.53(-1.97%)
Apr 15, 2021 26.63 27.03 26.04 26.76 2,224,606 -0.06(-0.22%)
Apr 14, 2021 25.23 27.89 25.06 26.82 2,984,247 +2.09(+8.44%)
Apr 13, 2021 24.39 25.21 24.39 24.73 1,644,487 +0.16(+0.63%)
Apr 12, 2021 25.27 25.76 24.50 24.58 1,338,483 -0.30(-1.21%)
Apr 09, 2021 24.48 26.05 24.38 24.88 3,114,488 +0.50(+2.04%)
Apr 08, 2021 24.70 24.71 23.89 24.38 3,541,535 -0.82(-3.25%)
Apr 07, 2021 25.35 25.69 24.84 25.20 1,569,760 -0.17(-0.65%)
Apr 06, 2021 25.72 26.41 25.22 25.37 1,971,355 +0.29(+1.17%)
Apr 05, 2021 26.44 26.44 24.88 25.08 2,289,080 -1.58(-5.93%)
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.