Skip to main content

Pdc Energy Inc (NQ: PDCE )

72.56 +1.10 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.14 45.75 43.85 44.95 1,120,816 +1.44(+3.32%)
Jun 29, 2021 44.73 45.76 43.46 43.51 1,352,810 -1.15(-2.57%)
Jun 28, 2021 48.57 48.57 44.39 44.66 1,003,151 -3.79(-7.82%)
Jun 25, 2021 46.97 48.79 46.22 48.45 2,094,054 +1.83(+3.92%)
Jun 24, 2021 45.31 46.65 44.75 46.62 813,565 +1.15(+2.53%)
Jun 23, 2021 45.96 47.41 45.44 45.48 677,655 -0.02(-0.04%)
Jun 22, 2021 45.40 46.02 44.33 45.49 817,336 +0.12(+0.26%)
Jun 21, 2021 44.96 45.45 43.29 45.38 1,403,825 +0.99(+2.23%)
Jun 18, 2021 43.24 45.10 42.75 44.39 2,227,844 -0.34(-0.77%)
Jun 17, 2021 48.15 48.78 44.41 44.73 1,178,860 -3.29(-6.85%)
Jun 16, 2021 47.89 48.57 47.20 48.02 753,269 -0.05(-0.10%)
Jun 15, 2021 46.59 48.08 46.48 48.07 591,811 +1.44(+3.10%)
Jun 14, 2021 47.81 49.01 46.45 46.62 777,949 -0.33(-0.71%)
Jun 11, 2021 46.70 47.09 46.10 46.96 819,392 +0.64(+1.38%)
Jun 10, 2021 46.41 46.61 44.55 46.32 1,113,175 +0.81(+1.79%)
Jun 09, 2021 46.30 46.38 45.19 45.50 605,016 -0.50(-1.09%)
Jun 08, 2021 45.92 46.49 44.34 46.01 654,789 -0.67(-1.43%)
Jun 07, 2021 46.49 46.99 45.75 46.67 753,972 +0.46(+1.00%)
Jun 04, 2021 46.08 46.40 44.33 46.21 742,895 +0.84(+1.86%)
Jun 03, 2021 43.85 45.74 43.12 45.37 1,117,646 +1.31(+2.98%)
Jun 02, 2021 44.47 45.47 42.78 44.06 910,449 -0.41(-0.92%)
Jun 01, 2021 42.79 44.93 42.76 44.47 1,555,259 +3.12(+7.56%)
May 28, 2021 40.97 41.63 40.42 41.34 761,052 +0.83(+2.05%)
May 27, 2021 40.99 41.43 40.50 40.51 864,847 +0.02(+0.05%)
May 26, 2021 38.73 40.58 38.53 40.49 968,589 +1.76(+4.55%)
May 25, 2021 39.62 39.95 38.57 38.73 731,734 -0.81(-2.06%)
May 24, 2021 40.24 40.24 39.10 39.54 524,549 +0.04(+0.10%)
May 21, 2021 40.70 40.76 39.44 39.50 553,602 -0.26(-0.66%)
May 20, 2021 40.09 40.37 39.04 39.77 584,617 -0.41(-1.02%)
May 19, 2021 38.54 40.35 38.40 40.18 539,287 -0.32(-0.80%)
May 18, 2021 41.80 42.48 40.35 40.50 535,296 -1.16(-2.77%)
May 17, 2021 40.11 41.76 39.88 41.66 757,940 +1.13(+2.78%)
May 14, 2021 39.04 40.65 39.04 40.53 678,782 +2.22(+5.80%)
May 13, 2021 38.62 39.90 37.11 38.31 833,752 -1.13(-2.86%)
May 12, 2021 40.69 41.96 38.91 39.43 997,183 -1.12(-2.75%)
May 11, 2021 38.44 40.69 37.52 40.55 1,148,149 +0.57(+1.42%)
May 10, 2021 40.37 40.99 39.95 39.98 1,674,564 -0.24(-0.61%)
May 07, 2021 36.68 40.27 36.37 40.23 1,493,964 +2.87(+7.68%)
May 06, 2021 37.21 37.64 35.33 37.36 1,106,603 +0.20(+0.53%)
May 05, 2021 36.60 37.57 36.23 37.16 902,859 +0.94(+2.60%)
May 04, 2021 36.58 37.19 35.27 36.22 552,799 -0.16(-0.43%)
May 03, 2021 36.28 36.69 35.78 36.38 896,528 +0.63(+1.75%)
Apr 30, 2021 36.19 36.55 35.55 35.75 645,696 -0.71(-1.93%)
Apr 29, 2021 37.59 37.99 36.19 36.46 613,272 -0.05(-0.13%)
Apr 28, 2021 35.85 37.37 35.79 36.51 763,919 +1.04(+2.93%)
Apr 27, 2021 35.27 35.74 34.52 35.47 628,036 +0.52(+1.48%)
Apr 26, 2021 33.46 35.20 33.30 34.95 826,904 +1.35(+4.02%)
Apr 23, 2021 33.67 34.35 33.02 33.60 638,242 +0.30(+0.91%)
Apr 22, 2021 32.53 33.71 31.93 33.29 779,981 +0.88(+2.72%)
Apr 21, 2021 32.18 32.92 31.50 32.41 1,259,973 -0.12(-0.36%)
Apr 20, 2021 34.58 34.59 32.03 32.53 1,133,270 -2.15(-6.21%)
Apr 19, 2021 34.26 35.21 34.11 34.69 466,962 +0.43(+1.26%)
Apr 16, 2021 35.20 36.32 34.03 34.25 601,275 -0.89(-2.54%)
Apr 15, 2021 35.77 35.77 34.59 35.15 514,496 -0.70(-1.94%)
Apr 14, 2021 34.53 36.74 34.53 35.84 844,317 +1.81(+5.32%)
Apr 13, 2021 33.97 34.62 33.73 34.03 486,704 -0.05(-0.14%)
Apr 12, 2021 34.65 35.17 33.84 34.08 665,671 -0.02(-0.06%)
Apr 09, 2021 34.83 35.53 33.74 34.10 939,594 -0.56(-1.61%)
Apr 08, 2021 34.00 34.81 33.41 34.66 766,901 +0.13(+0.37%)
Apr 07, 2021 34.24 35.19 33.94 34.53 661,522 +0.08(+0.23%)
Apr 06, 2021 34.35 35.63 34.15 34.45 931,847 +0.72(+2.15%)
Apr 05, 2021 35.13 35.13 33.08 33.73 699,203 -1.50(-4.25%)
Apr 01, 2021 34.08 35.51 33.84 35.22 671,430 +1.54(+4.56%)
Mar 31, 2021 33.38 34.36 33.15 33.69 1,039,609 +0.18(+0.53%)
Mar 30, 2021 33.15 33.96 32.57 33.51 769,664 -0.21(-0.61%)
Mar 29, 2021 34.05 34.72 33.23 33.72 1,781,284 -0.71(-2.08%)
Mar 26, 2021 32.94 34.51 32.90 34.43 1,392,593 +2.55(+7.99%)
Mar 25, 2021 30.58 32.16 29.62 31.88 1,620,241 +0.39(+1.24%)
Mar 24, 2021 32.61 33.21 31.41 31.49 1,065,735 +0.18(+0.56%)
Mar 23, 2021 31.87 32.73 31.01 31.32 1,289,182 -1.81(-5.47%)
Mar 22, 2021 34.50 34.50 32.78 33.13 927,035 -1.37(-3.97%)
Mar 19, 2021 32.81 35.07 32.81 34.50 2,654,474 +1.82(+5.57%)
Mar 18, 2021 37.17 37.35 32.39 32.68 1,911,559 -4.82(-12.85%)
Mar 17, 2021 36.75 38.00 36.44 37.50 1,010,993 +0.52(+1.40%)
Mar 16, 2021 38.34 38.57 36.62 36.98 1,318,750 -2.25(-5.74%)
Mar 15, 2021 39.21 39.66 38.31 39.23 859,488 -1.13(-2.79%)
Mar 12, 2021 41.26 41.41 40.15 40.35 934,080 -0.79(-1.93%)
Mar 11, 2021 39.09 41.90 38.36 41.15 1,465,870 +2.40(+6.19%)
Mar 10, 2021 36.75 39.14 36.74 38.75 1,637,055 +1.68(+4.54%)
Mar 09, 2021 36.49 37.83 35.96 37.06 946,633 +0.00(+0.00%)
Mar 08, 2021 38.33 38.66 36.12 37.06 1,068,032 -0.87(-2.30%)
Mar 05, 2021 39.63 41.04 37.61 37.94 2,346,892 -0.45(-1.17%)
Mar 04, 2021 34.99 39.78 34.99 38.39 3,079,821 +3.69(+10.64%)
Mar 03, 2021 35.10 36.58 34.32 34.69 1,555,105 +0.23(+0.68%)
Mar 02, 2021 35.58 36.23 34.32 34.46 1,248,893 -1.33(-3.71%)
Mar 01, 2021 35.32 36.70 34.63 35.79 1,549,329 +1.56(+4.56%)
Feb 26, 2021 34.27 35.26 33.38 34.22 1,685,163 -0.84(-2.40%)
Feb 25, 2021 34.76 38.27 33.94 35.07 2,611,050 +2.18(+6.64%)
Feb 24, 2021 30.92 33.47 30.68 32.88 1,759,330 +2.21(+7.22%)
Feb 23, 2021 29.58 31.00 28.43 30.67 1,195,070 +0.65(+2.15%)
Feb 22, 2021 28.32 30.78 28.19 30.02 1,236,791 +1.93(+6.87%)
Feb 19, 2021 27.43 28.20 27.41 28.09 662,648 +0.68(+2.46%)
Feb 18, 2021 28.39 28.63 27.27 27.42 758,502 -1.17(-4.08%)
Feb 17, 2021 28.38 29.16 28.00 28.58 771,454 -0.06(-0.20%)
Feb 16, 2021 28.92 29.62 28.53 28.64 929,859 +0.64(+2.27%)
Feb 12, 2021 27.45 28.02 26.86 28.01 612,814 +0.77(+2.82%)
Feb 11, 2021 27.31 27.70 26.14 27.24 988,863 -0.27(-0.98%)
Feb 10, 2021 26.94 27.63 26.33 27.51 1,213,324 +0.91(+3.42%)
Feb 09, 2021 26.17 27.25 25.73 26.60 1,011,691 +0.21(+0.78%)
Feb 08, 2021 25.60 27.03 25.51 26.39 1,481,185 +1.57(+6.31%)
Feb 05, 2021 24.47 24.97 24.33 24.82 632,217 +0.71(+2.96%)
Feb 04, 2021 24.17 24.48 23.20 24.11 509,414 +0.03(+0.12%)
Feb 03, 2021 22.85 24.09 22.80 24.08 838,890 +1.36(+5.99%)
Feb 02, 2021 23.68 23.71 22.52 22.72 796,024 -0.09(-0.39%)
Feb 01, 2021 22.02 23.19 21.57 22.81 940,895 +1.55(+7.28%)
Jan 29, 2021 22.29 22.80 21.08 21.26 922,132 -1.10(-4.91%)
Jan 28, 2021 22.89 23.40 21.95 22.36 1,291,275 +0.03(+0.13%)
Jan 27, 2021 21.85 24.09 21.79 22.33 1,159,306 -0.53(-2.31%)
Jan 26, 2021 25.01 25.07 22.77 22.86 860,537 -1.71(-6.97%)
Jan 25, 2021 24.14 24.66 23.38 24.57 1,096,175 -0.03(-0.12%)
Jan 22, 2021 22.76 24.61 22.65 24.60 722,796 +0.76(+3.20%)
Jan 21, 2021 25.30 25.30 23.66 23.84 1,041,282 -0.98(-3.95%)
Jan 20, 2021 24.37 25.13 24.10 24.81 919,350 +0.79(+3.30%)
Jan 19, 2021 24.30 24.33 23.54 24.02 1,036,408 +0.29(+1.24%)
Jan 15, 2021 24.69 24.90 23.61 23.73 777,327 -1.43(-5.68%)
Jan 14, 2021 24.01 25.30 24.01 25.16 1,360,815 +1.26(+5.29%)
Jan 13, 2021 24.77 25.09 23.80 23.89 617,529 -0.75(-3.06%)
Jan 12, 2021 24.58 25.10 24.28 24.65 1,257,035 +0.63(+2.61%)
Jan 11, 2021 22.73 24.14 22.52 24.02 882,180 +0.63(+2.68%)
Jan 08, 2021 24.48 24.63 23.01 23.39 840,437 -0.81(-3.36%)
Jan 07, 2021 23.64 24.55 23.44 24.21 1,044,126 +0.94(+4.04%)
Jan 06, 2021 22.42 23.78 22.04 23.27 1,775,357 +1.33(+6.07%)
Jan 05, 2021 20.49 22.14 20.12 21.94 1,149,219 +1.98(+9.91%)
Jan 04, 2021 20.42 20.62 19.74 19.96 1,078,122 -0.15(-0.73%)
Dec 31, 2020 20.10 20.10 20.10 872,536 -0.04(-0.19%)
Dec 30, 2020 19.59 20.71 18.82 20.14 872,536 +0.36(+1.83%)
Dec 29, 2020 19.89 19.94 19.15 19.78 967,426 +0.41(+2.12%)
Dec 28, 2020 19.64 19.88 19.21 19.37 738,412 -0.21(-1.05%)
Dec 24, 2020 19.65 19.78 19.18 19.58 347,918 -0.04(-0.20%)
Dec 23, 2020 18.67 19.87 18.44 19.61 663,509 +1.28(+7.00%)
Dec 22, 2020 18.68 18.77 18.14 18.33 818,921 -0.39(-2.09%)
Dec 21, 2020 17.46 18.72 17.28 18.72 1,344,829 +0.22(+1.16%)
Dec 18, 2020 19.11 19.31 18.18 18.51 3,468,258 -0.71(-3.67%)
Dec 17, 2020 19.11 19.32 18.85 19.21 870,970 +0.24(+1.29%)
Dec 16, 2020 19.64 19.64 18.54 18.97 1,259,111 -0.23(-1.22%)
Dec 15, 2020 19.43 19.63 18.65 19.20 721,614 -0.01(-0.05%)
Dec 14, 2020 19.97 19.97 18.80 19.21 1,455,862 -0.01(-0.05%)
Dec 11, 2020 19.37 19.40 18.65 19.22 1,033,441 -0.06(-0.30%)
Dec 10, 2020 18.23 19.46 18.18 19.28 928,712 +1.25(+6.95%)
Dec 09, 2020 18.79 19.06 17.62 18.03 1,271,474 -0.42(-2.26%)
Dec 08, 2020 18.24 18.89 18.20 18.44 854,692 +0.01(+0.08%)
Dec 07, 2020 18.71 18.84 18.10 18.43 938,182 -0.64(-3.34%)
Dec 04, 2020 17.88 19.16 17.88 19.07 1,046,512 +1.69(+9.75%)
Dec 03, 2020 17.14 17.66 16.82 17.37 745,849 +0.41(+2.43%)
Dec 02, 2020 16.16 17.31 16.16 16.96 661,366 +0.62(+3.77%)
Dec 01, 2020 16.93 17.58 16.20 16.34 676,763 -0.03(-0.18%)
Nov 30, 2020 16.97 17.65 16.33 16.37 1,118,967 -1.31(-7.42%)
Nov 27, 2020 17.94 18.10 17.36 17.69 422,056 -0.38(-2.11%)
Nov 25, 2020 17.92 18.45 17.39 18.07 1,003,316 -0.39(-2.12%)
Nov 24, 2020 17.63 18.69 17.46 18.46 1,654,111 +1.47(+8.65%)
Nov 23, 2020 16.85 17.09 16.16 16.99 1,355,161 +0.99(+6.18%)
Nov 20, 2020 16.03 16.55 15.87 16.00 797,853 -0.45(-2.74%)
Nov 19, 2020 15.65 16.47 15.42 16.45 752,571 +0.71(+4.48%)
Nov 18, 2020 16.31 16.83 15.72 15.75 943,460 -0.31(-1.95%)
Nov 17, 2020 15.25 16.24 14.94 16.06 968,581 +0.42(+2.69%)
Nov 16, 2020 15.93 16.00 15.09 15.64 1,316,281 +0.65(+4.31%)
Nov 13, 2020 13.86 15.30 13.84 14.99 1,801,272 +1.16(+8.35%)
Nov 12, 2020 14.44 14.70 13.73 13.84 1,201,980 -0.97(-6.55%)
Nov 11, 2020 15.01 15.17 14.42 14.81 1,564,251 +0.00(+0.00%)
Nov 10, 2020 13.87 14.83 13.31 14.81 2,783,871 +1.40(+10.45%)
Nov 09, 2020 12.39 14.06 12.24 13.41 2,784,804 +2.42(+22.01%)
Nov 06, 2020 11.66 12.04 10.90 10.99 1,791,264 -0.65(-5.56%)
Nov 05, 2020 12.43 12.90 11.56 11.63 1,937,821 -0.39(-3.26%)
Nov 04, 2020 11.92 12.32 11.60 12.03 1,102,236 +0.02(+0.16%)
Nov 03, 2020 12.46 12.56 11.89 12.01 1,083,555 -0.07(-0.57%)
Nov 02, 2020 11.99 12.22 11.40 12.07 1,427,896 +0.40(+3.44%)
Oct 30, 2020 11.52 11.78 11.21 11.67 1,378,807 +0.15(+1.27%)
Oct 29, 2020 10.58 11.59 10.39 11.53 1,497,089 +0.49(+4.44%)
Oct 28, 2020 11.63 11.82 11.02 11.04 1,202,041 -0.95(-7.92%)
Oct 27, 2020 11.99 12.23 11.80 11.99 920,378 -0.07(-0.57%)
Oct 26, 2020 12.64 12.64 11.68 12.05 1,129,981 -0.83(-6.46%)
Oct 23, 2020 13.26 13.36 12.82 12.89 652,845 -0.27(-2.08%)
Oct 22, 2020 12.55 13.16 12.46 13.16 1,248,607 +0.71(+5.74%)
Oct 21, 2020 12.32 12.54 12.09 12.45 1,275,804 -0.05(-0.39%)
Oct 20, 2020 12.76 12.99 12.05 12.50 1,528,872 -0.14(-1.09%)
Oct 19, 2020 12.68 13.15 12.41 12.63 1,197,982 +0.13(+1.02%)
Oct 16, 2020 12.31 12.74 12.17 12.51 1,271,582 +0.08(+0.63%)
Oct 15, 2020 12.05 12.64 11.86 12.43 1,311,502 +0.11(+0.87%)
Oct 14, 2020 12.19 12.77 12.15 12.32 1,060,720 +0.19(+1.53%)
Oct 13, 2020 12.33 12.55 12.06 12.13 768,205 -0.22(-1.75%)
Oct 12, 2020 12.23 12.47 11.77 12.35 858,312 +0.11(+0.88%)
Oct 09, 2020 12.81 12.91 12.23 12.24 1,331,526 -0.39(-3.10%)
Oct 08, 2020 12.28 12.79 12.02 12.63 1,543,887 +0.49(+4.03%)
Oct 07, 2020 12.02 12.38 11.74 12.14 1,013,404 +0.22(+1.81%)
Oct 06, 2020 12.44 12.94 11.86 11.93 1,587,166 -0.24(-2.01%)
Oct 05, 2020 11.75 12.20 11.62 12.17 958,676 +0.71(+6.24%)
Oct 02, 2020 10.80 11.59 10.63 11.46 1,214,191 +0.19(+1.65%)
Oct 01, 2020 11.98 12.00 11.13 11.27 1,920,373 -0.82(-6.80%)
Sep 30, 2020 12.19 12.49 11.98 12.09 2,207,236 +0.03(+0.24%)
Sep 29, 2020 11.75 12.08 11.46 12.06 1,564,074 +0.22(+1.82%)
Sep 28, 2020 11.85 12.22 11.47 11.85 1,890,225 +0.34(+2.98%)
Sep 25, 2020 10.56 11.66 10.49 11.51 1,795,043 +0.77(+7.16%)
Sep 24, 2020 10.68 11.16 10.38 10.74 1,656,039 -0.01(-0.14%)
Sep 23, 2020 11.74 11.78 10.74 10.75 1,604,010 -0.70(-6.07%)
Sep 22, 2020 11.98 12.21 11.38 11.45 1,365,770 -0.39(-3.31%)
Sep 21, 2020 11.84 12.03 11.52 11.84 1,211,704 -0.46(-3.74%)
Sep 18, 2020 11.88 12.45 11.32 12.30 3,232,874 +0.52(+4.41%)
Sep 17, 2020 12.15 12.49 11.69 11.78 2,017,316 -0.84(-6.67%)
Sep 16, 2020 11.72 13.02 11.59 12.62 1,851,513 +1.07(+9.24%)
Sep 15, 2020 12.24 12.33 11.47 11.56 1,791,556 -0.45(-3.71%)
Sep 14, 2020 12.17 12.24 11.69 12.00 1,879,575 -0.05(-0.45%)
Sep 11, 2020 11.45 12.14 11.26 12.05 3,317,122 +0.64(+5.57%)
Sep 10, 2020 14.17 14.40 11.39 11.42 6,578,665 -3.08(-21.27%)
Sep 09, 2020 14.08 14.54 13.72 14.50 841,827 +0.65(+4.66%)
Sep 08, 2020 14.73 14.73 13.62 13.86 1,067,473 -1.25(-8.30%)
Sep 04, 2020 15.16 15.44 14.70 15.11 693,998 +0.15(+0.98%)
Sep 03, 2020 14.57 15.24 14.57 14.96 980,074 +0.26(+1.80%)
Sep 02, 2020 14.93 15.26 14.62 14.70 865,844 -0.32(-2.15%)
Sep 01, 2020 14.70 15.12 14.45 15.02 623,544 +0.20(+1.32%)
Aug 31, 2020 15.48 15.48 14.83 14.83 758,875 -0.68(-4.36%)
Aug 28, 2020 15.46 15.68 15.19 15.50 1,109,724 +0.19(+1.22%)
Aug 27, 2020 15.34 15.46 14.84 15.32 1,322,233 +0.11(+0.71%)
Aug 26, 2020 15.75 15.80 15.03 15.21 1,363,736 -0.37(-2.39%)
Aug 25, 2020 15.48 15.61 15.21 15.58 592,906 +0.34(+2.25%)
Aug 24, 2020 14.67 15.31 14.40 15.24 866,054 +0.79(+5.49%)
Aug 21, 2020 14.59 14.77 14.20 14.44 926,829 -0.28(-1.93%)
Aug 20, 2020 15.15 15.35 14.69 14.73 846,889 -0.69(-4.45%)
Aug 19, 2020 15.65 15.81 15.29 15.41 723,081 -0.10(-0.63%)
Aug 18, 2020 15.66 15.82 15.31 15.51 697,564 -0.21(-1.31%)
Aug 17, 2020 16.24 16.42 15.48 15.72 798,198 -0.60(-3.66%)
Aug 14, 2020 15.43 16.31 15.43 16.31 780,289 +0.54(+3.41%)
Aug 13, 2020 15.96 16.21 15.62 15.78 716,489 -0.17(-1.04%)
Aug 12, 2020 16.20 16.34 15.73 15.94 1,030,491 +0.12(+0.74%)
Aug 11, 2020 16.68 17.04 15.74 15.82 1,233,721 -0.47(-2.88%)
Aug 10, 2020 15.76 16.87 15.64 16.29 1,108,555 +0.65(+4.13%)
Aug 07, 2020 15.70 15.83 15.42 15.65 1,316,310 -0.22(-1.36%)
Aug 06, 2020 15.54 16.36 14.95 15.86 2,612,256 +0.43(+2.79%)
Aug 05, 2020 15.11 15.62 14.33 15.43 1,666,873 +0.82(+5.63%)
Aug 04, 2020 14.20 14.81 13.95 14.61 840,891 +0.43(+3.04%)
Aug 03, 2020 14.10 14.39 13.65 14.18 1,169,398 +0.22(+1.54%)
Jul 31, 2020 13.92 14.12 13.68 13.96 1,268,314 -0.01(-0.07%)
Jul 30, 2020 13.89 14.24 13.51 13.97 1,682,424 -0.28(-1.99%)
Jul 29, 2020 13.97 14.26 13.81 14.26 918,941 +0.32(+2.32%)
Jul 28, 2020 14.24 14.56 13.91 13.93 668,519 -0.45(-3.13%)
Jul 27, 2020 14.83 14.88 14.15 14.39 845,841 -0.52(-3.48%)
Jul 24, 2020 15.35 15.67 14.84 14.90 1,143,627 -0.36(-2.37%)
Jul 23, 2020 14.94 15.51 14.84 15.27 1,003,465 +0.12(+0.78%)
Jul 22, 2020 14.89 15.24 14.25 15.15 1,511,732 +0.00(+0.00%)
Jul 21, 2020 14.45 15.38 13.95 15.15 1,567,732 +1.48(+10.82%)
Jul 20, 2020 13.95 14.43 13.64 13.67 1,512,864 +0.04(+0.29%)
Jul 17, 2020 13.66 14.17 13.53 13.63 664,180 -0.19(-1.35%)
Jul 16, 2020 13.79 14.15 13.45 13.82 886,902 -0.08(-0.56%)
Jul 15, 2020 13.96 14.41 13.66 13.90 1,553,001 +0.29(+2.16%)
Jul 14, 2020 12.99 13.65 12.74 13.60 1,293,242 +0.76(+5.95%)
Jul 13, 2020 13.61 13.88 12.79 12.84 1,238,481 -0.57(-4.24%)
Jul 10, 2020 12.63 13.43 12.53 13.41 1,727,032 +0.67(+5.23%)
Jul 09, 2020 12.90 13.20 12.68 12.74 1,581,377 -0.02(-0.15%)
Jul 08, 2020 13.11 13.40 12.54 12.76 1,763,697 -0.24(-1.88%)
Jul 07, 2020 13.42 13.48 12.98 13.00 1,245,167 -0.53(-3.91%)
Jul 06, 2020 14.17 14.32 13.03 13.53 2,001,989 -0.40(-2.88%)
Jul 02, 2020 13.56 14.16 13.31 13.93 1,557,821 +0.81(+6.19%)
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.