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

Extraction Oil & Gas Inc (NQ: XOG )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 3.700 3.920 3.560 3.710 4,016,323 -0.04(-1.07%)
Jul 30, 2019 3.370 3.840 3.290 3.750 6,152,685 +0.34(+9.97%)
Jul 29, 2019 3.590 3.650 3.370 3.410 6,152,246 -0.19(-5.28%)
Jul 26, 2019 3.930 3.930 3.580 3.600 4,070,000 -0.31(-7.93%)
Jul 25, 2019 4.150 4.180 3.870 3.910 3,977,000 -0.22(-5.33%)
Jul 24, 2019 4.070 4.229 4.050 4.130 2,867,622 +0.05(+1.23%)
Jul 23, 2019 4.030 4.140 4.000 4.080 3,684,291 +0.04(+0.99%)
Jul 22, 2019 4.000 4.140 3.935 4.040 4,896,457 +0.05(+1.25%)
Jul 19, 2019 3.800 4.040 3.740 3.990 3,080,800 +0.19(+5.00%)
Jul 18, 2019 3.890 3.950 3.710 3.800 4,457,852 -0.08(-2.06%)
Jul 17, 2019 4.200 4.260 3.840 3.880 6,237,863 -0.29(-6.95%)
Jul 16, 2019 4.230 4.365 4.110 4.170 4,660,296 -0.04(-0.95%)
Jul 15, 2019 4.290 4.405 4.130 4.210 4,895,802 -0.07(-1.64%)
Jul 12, 2019 4.050 4.395 4.050 4.280 2,051,800 +0.19(+4.65%)
Jul 11, 2019 4.260 4.260 3.980 4.090 2,448,876 -0.17(-3.99%)
Jul 10, 2019 4.100 4.280 3.950 4.260 2,223,618 +0.22(+5.45%)
Jul 09, 2019 3.960 4.070 3.875 4.040 2,372,583 +0.05(+1.25%)
Jul 08, 2019 4.090 4.160 3.970 3.990 3,919,579 -0.12(-2.92%)
Jul 05, 2019 4.120 4.315 4.070 4.110 2,636,100 -0.02(-0.48%)
Jul 03, 2019 4.250 4.250 3.960 4.130 3,913,300 -0.09(-2.13%)
Jul 02, 2019 4.350 4.390 4.160 4.220 3,569,662 -0.19(-4.31%)
Jul 01, 2019 4.480 4.600 4.290 4.410 4,844,000 +0.08(+1.85%)
Jun 28, 2019 4.340 4.450 4.260 4.330 13,580,500 +0.04(+0.93%)
Jun 27, 2019 4.380 4.460 4.225 4.290 11,118,235 -0.08(-1.83%)
Jun 26, 2019 4.240 4.470 4.110 4.370 5,854,178 +0.21(+5.05%)
Jun 25, 2019 4.070 4.270 3.980 4.160 6,176,751 +0.08(+1.96%)
Jun 24, 2019 4.200 4.280 4.040 4.080 5,871,518 -0.08(-1.92%)
Jun 21, 2019 4.080 4.260 4.070 4.160 6,531,700 +0.10(+2.46%)
Jun 20, 2019 3.830 4.160 3.790 4.060 6,956,924 +0.35(+9.43%)
Jun 19, 2019 3.800 3.860 3.680 3.710 6,022,244 -0.12(-3.13%)
Jun 18, 2019 3.710 3.860 3.670 3.830 4,515,738 +0.15(+4.08%)
Jun 17, 2019 3.430 3.690 3.400 3.680 3,799,879 +0.25(+7.29%)
Jun 14, 2019 3.660 3.700 3.400 3.430 10,154,600 -0.25(-6.79%)
Jun 13, 2019 3.490 3.760 3.400 3.680 6,415,870 +0.28(+8.24%)
Jun 12, 2019 3.570 3.605 3.360 3.400 4,360,497 -0.25(-6.85%)
Jun 11, 2019 3.670 3.850 3.635 3.650 5,600,694 +0.05(+1.39%)
Jun 10, 2019 3.690 3.745 3.570 3.600 9,118,659 -0.05(-1.37%)
Jun 07, 2019 3.670 3.730 3.520 3.650 5,254,100 -0.03(-0.82%)
Jun 06, 2019 3.500 3.740 3.470 3.680 5,536,794 +0.19(+5.44%)
Jun 05, 2019 3.620 3.620 3.330 3.490 5,640,020 -0.15(-4.12%)
Jun 04, 2019 3.520 3.735 3.430 3.640 7,537,249 +0.23(+6.74%)
Jun 03, 2019 3.420 3.450 3.300 3.410 2,951,997 +0.02(+0.59%)
May 31, 2019 3.330 3.460 3.221 3.390 4,652,900 -0.06(-1.74%)
May 30, 2019 3.530 3.612 3.380 3.450 4,166,456 -0.06(-1.71%)
May 29, 2019 3.300 3.530 3.260 3.510 5,519,505 +0.09(+2.63%)
May 28, 2019 3.620 3.630 3.380 3.420 5,099,145 -0.25(-6.81%)
May 24, 2019 3.660 3.770 3.410 3.670 5,378,000 +0.07(+1.94%)
May 23, 2019 3.840 3.840 3.550 3.600 4,121,735 -0.35(-8.86%)
May 22, 2019 4.130 4.200 3.900 3.950 4,047,665 -0.26(-6.18%)
May 21, 2019 4.060 4.250 4.010 4.210 4,251,797 +0.19(+4.73%)
May 20, 2019 3.950 4.070 3.920 4.020 3,020,181 +0.05(+1.26%)
May 17, 2019 4.120 4.190 3.895 3.970 4,098,500 -0.21(-5.02%)
May 16, 2019 4.300 4.350 4.160 4.180 2,143,451 -0.09(-2.11%)
May 15, 2019 4.070 4.289 3.970 4.270 1,966,491 +0.15(+3.64%)
May 14, 2019 3.990 4.130 3.980 4.120 1,980,748 +0.16(+4.04%)
May 13, 2019 4.200 4.260 3.870 3.960 2,906,929 -0.28(-6.60%)
May 10, 2019 4.310 4.335 4.130 4.240 2,241,000 -0.07(-1.62%)
May 09, 2019 4.300 4.390 4.240 4.310 1,745,409 -0.06(-1.37%)
May 08, 2019 4.420 4.510 4.270 4.370 3,956,358 -0.04(-0.91%)
May 07, 2019 4.500 4.510 4.260 4.410 3,795,704 -0.15(-3.29%)
May 06, 2019 4.420 4.580 4.310 4.560 4,357,610 -0.02(-0.44%)
May 03, 2019 4.160 4.645 4.100 4.580 7,676,500 +0.32(+7.51%)
May 02, 2019 4.430 4.510 4.240 4.260 4,641,621 -0.15(-3.40%)
May 01, 2019 4.710 4.760 4.440 4.410 2,817,417 -0.29(-6.17%)
Apr 30, 2019 4.770 4.800 4.630 4.700 3,535,670 -0.03(-0.63%)
Apr 29, 2019 4.850 4.900 4.670 4.730 4,321,795 -0.09(-1.87%)
Apr 26, 2019 5.110 5.125 4.700 4.820 5,215,400 -0.35(-6.77%)
Apr 25, 2019 5.290 5.430 5.120 5.170 3,414,155 -0.07(-1.34%)
Apr 24, 2019 5.480 5.490 5.230 5.240 7,593,718 -0.24(-4.38%)
Apr 23, 2019 5.610 5.670 5.360 5.480 4,685,208 -0.11(-1.97%)
Apr 22, 2019 5.130 5.600 5.090 5.590 6,263,856 +0.53(+10.47%)
Apr 18, 2019 5.060 5.220 5.040 5.060 4,482,300 +0.00(+0.00%)
Apr 17, 2019 5.040 5.135 4.870 5.060 5,404,191 +0.04(+0.80%)
Apr 16, 2019 5.060 5.098 4.880 5.020 2,915,275 +0.01(+0.20%)
Apr 15, 2019 5.110 5.150 4.950 5.010 3,588,101 -0.11(-2.15%)
Apr 12, 2019 5.140 5.240 5.000 5.120 4,840,500 +0.22(+4.49%)
Apr 11, 2019 5.060 5.080 4.860 4.900 5,411,907 -0.18(-3.54%)
Apr 10, 2019 5.030 5.115 4.940 5.080 3,463,019 +0.07(+1.40%)
Apr 09, 2019 5.310 5.370 4.980 5.010 5,099,091 -0.35(-6.53%)
Apr 08, 2019 5.350 5.520 5.210 5.360 4,350,535 +0.06(+1.13%)
Apr 05, 2019 4.860 5.428 4.860 5.300 7,042,300 +0.41(+8.38%)
Apr 04, 2019 4.210 4.950 4.210 4.890 6,360,787 +0.61(+14.25%)
Apr 03, 2019 4.330 4.345 4.190 4.280 5,484,082 +0.03(+0.71%)
Apr 02, 2019 4.400 4.460 4.240 4.250 5,924,868 -0.12(-2.75%)
Apr 01, 2019 4.310 4.460 4.230 4.370 4,585,014 +0.14(+3.31%)
Mar 29, 2019 4.210 4.335 4.130 4.230 11,623,700 +0.06(+1.44%)
Mar 28, 2019 4.140 4.190 4.040 4.170 6,281,345 -0.01(-0.24%)
Mar 27, 2019 4.240 4.290 3.995 4.180 3,680,202 -0.05(-1.18%)
Mar 26, 2019 4.200 4.310 4.130 4.230 3,364,955 +0.08(+1.93%)
Mar 25, 2019 4.160 4.170 4.010 4.150 6,513,813 -0.04(-0.95%)
Mar 22, 2019 4.410 4.410 4.150 4.190 3,935,600 -0.27(-6.05%)
Mar 21, 2019 4.400 4.480 4.330 4.460 4,971,553 +0.07(+1.59%)
Mar 20, 2019 4.280 4.460 4.160 4.390 9,578,944 +0.10(+2.33%)
Mar 19, 2019 4.270 4.320 4.210 4.290 2,877,890 +0.05(+1.18%)
Mar 18, 2019 3.990 4.300 3.940 4.240 3,814,756 +0.28(+7.07%)
Mar 15, 2019 4.050 4.110 3.950 3.960 7,089,100 -0.12(-2.94%)
Mar 14, 2019 4.020 4.130 3.990 4.080 2,683,752 +0.04(+0.99%)
Mar 13, 2019 3.860 4.080 3.860 4.040 3,561,025 +0.23(+6.04%)
Mar 12, 2019 3.780 3.880 3.730 3.810 4,949,094 +0.05(+1.33%)
Mar 11, 2019 3.630 3.780 3.525 3.760 6,348,007 +0.14(+3.87%)
Mar 08, 2019 3.770 3.795 3.580 3.620 6,301,100 -0.24(-6.22%)
Mar 07, 2019 3.880 3.925 3.740 3.860 6,825,094 +0.00(+0.00%)
Mar 06, 2019 4.090 4.100 3.710 3.860 4,207,779 -0.27(-6.54%)
Mar 05, 2019 4.330 4.330 4.065 4.130 3,695,120 -0.12(-2.82%)
Mar 04, 2019 4.230 4.300 4.120 4.250 2,911,512 +0.09(+2.16%)
Mar 01, 2019 4.230 4.360 4.130 4.160 4,354,300 -0.04(-0.95%)
Feb 28, 2019 4.190 4.260 4.100 4.200 4,211,764 +0.02(+0.48%)
Feb 27, 2019 4.570 4.570 4.160 4.180 6,619,598 -0.36(-7.93%)
Feb 26, 2019 4.560 4.650 4.450 4.540 2,698,289 -0.04(-0.87%)
Feb 25, 2019 4.460 4.640 4.420 4.580 5,654,568 +0.06(+1.33%)
Feb 22, 2019 4.450 5.050 4.390 4.520 12,829,500 +0.71(+18.64%)
Feb 21, 2019 3.940 4.080 3.710 3.810 8,381,026 -0.10(-2.56%)
Feb 20, 2019 3.790 3.950 3.760 3.910 3,792,476 +0.12(+3.17%)
Feb 19, 2019 3.870 3.925 3.780 3.790 2,444,459 -0.10(-2.57%)
Feb 15, 2019 3.710 3.910 3.695 3.890 3,329,400 +0.22(+5.99%)
Feb 14, 2019 3.500 3.715 3.500 3.670 2,457,504 +0.14(+3.97%)
Feb 13, 2019 3.520 3.660 3.490 3.530 5,652,683 +0.03(+0.86%)
Feb 12, 2019 3.510 3.660 3.140 3.500 8,360,482 +0.05(+1.45%)
Feb 11, 2019 3.450 3.500 3.390 3.450 3,556,223 -0.04(-1.15%)
Feb 08, 2019 3.550 3.585 3.390 3.490 2,523,400 -0.08(-2.24%)
Feb 07, 2019 3.860 3.880 3.540 3.570 3,431,620 -0.31(-7.99%)
Feb 06, 2019 3.930 4.040 3.870 3.880 2,217,090 -0.06(-1.52%)
Feb 05, 2019 4.170 4.220 3.920 3.940 1,847,650 -0.23(-5.52%)
Feb 04, 2019 3.940 4.230 3.890 4.170 4,741,853 +0.24(+6.11%)
Feb 01, 2019 3.960 4.010 3.795 3.930 3,163,600 -0.01(-0.25%)
Jan 31, 2019 4.150 4.170 3.930 3.940 3,116,258 -0.20(-4.83%)
Jan 30, 2019 4.080 4.175 3.940 4.140 7,412,155 +0.08(+1.97%)
Jan 29, 2019 4.130 4.150 3.985 4.060 3,855,863 -0.05(-1.22%)
Jan 28, 2019 4.300 4.310 4.030 4.110 3,007,198 -0.24(-5.52%)
Jan 25, 2019 4.420 4.520 4.310 4.350 2,035,000 -0.04(-0.91%)
Jan 24, 2019 4.380 4.410 4.010 4.390 3,369,716 +0.01(+0.23%)
Jan 23, 2019 4.650 4.700 4.310 4.380 3,031,284 -0.24(-5.19%)
Jan 22, 2019 4.880 4.880 4.510 4.620 3,580,312 -0.33(-6.67%)
Jan 18, 2019 4.820 5.040 4.730 4.950 3,450,400 +0.17(+3.56%)
Jan 17, 2019 4.840 4.840 4.670 4.780 4,810,121 -0.09(-1.85%)
Jan 16, 2019 4.800 5.060 4.800 4.870 3,994,850 +0.06(+1.25%)
Jan 15, 2019 4.770 4.870 4.731 4.810 3,860,751 +0.07(+1.48%)
Jan 14, 2019 4.730 4.840 4.670 4.740 4,750,201 -0.06(-1.25%)
Jan 11, 2019 4.810 4.960 4.670 4.800 3,287,200 -0.07(-1.44%)
Jan 10, 2019 4.690 5.005 4.600 4.870 3,040,337 +0.15(+3.18%)
Jan 09, 2019 4.540 4.730 4.420 4.720 3,283,999 +0.24(+5.36%)
Jan 08, 2019 4.520 4.575 4.220 4.480 2,580,497 +0.04(+0.90%)
Jan 07, 2019 4.510 4.580 4.370 4.440 4,487,653 -0.06(-1.33%)
Jan 04, 2019 4.380 4.590 4.370 4.500 4,761,600 +0.23(+5.39%)
Jan 03, 2019 4.400 4.480 4.210 4.270 2,468,382 -0.12(-2.73%)
Jan 02, 2019 4.180 4.470 4.040 4.390 3,351,360 +0.10(+2.33%)
Dec 31, 2018 4.440 4.610 4.110 4.290 2,217,500 -0.10(-2.28%)
Dec 28, 2018 4.500 4.650 4.340 4.390 2,155,200 -0.08(-1.79%)
Dec 27, 2018 4.300 4.645 4.245 4.470 4,185,311 +0.07(+1.59%)
Dec 26, 2018 3.940 4.420 3.790 4.400 4,902,141 +0.52(+13.40%)
Dec 24, 2018 4.060 4.240 3.860 3.880 2,565,900 -0.23(-5.60%)
Dec 21, 2018 4.390 4.470 4.020 4.110 10,128,100 -0.24(-5.52%)
Dec 20, 2018 4.350 4.470 4.180 4.350 6,136,024 -0.04(-0.91%)
Dec 19, 2018 4.590 4.680 4.330 4.390 7,685,911 -0.17(-3.73%)
Dec 18, 2018 4.660 4.730 4.430 4.560 7,108,582 -0.08(-1.72%)
Dec 17, 2018 4.720 4.860 4.570 4.640 4,271,001 -0.16(-3.33%)
Dec 14, 2018 5.140 5.190 4.790 4.800 3,727,000 -0.45(-8.57%)
Dec 13, 2018 5.310 5.375 5.170 5.250 2,112,178 -0.08(-1.50%)
Dec 12, 2018 5.340 5.540 5.300 5.330 1,830,557 +0.08(+1.52%)
Dec 11, 2018 5.320 5.465 5.160 5.250 1,743,695 +0.03(+0.57%)
Dec 10, 2018 5.440 5.550 5.120 5.220 3,033,214 -0.33(-5.95%)
Dec 07, 2018 5.500 5.725 5.420 5.550 3,766,600 +0.01(+0.18%)
Dec 06, 2018 5.830 5.840 5.410 5.540 4,210,332 -0.44(-7.36%)
Dec 04, 2018 6.170 6.280 5.940 5.980 3,032,300 -0.22(-3.55%)
Dec 03, 2018 5.900 6.250 5.900 6.200 4,300,444 +0.50(+8.77%)
Nov 30, 2018 5.820 5.910 5.430 5.700 4,099,000 -0.28(-4.68%)
Nov 29, 2018 5.970 6.050 5.780 5.980 3,824,815 +0.03(+0.50%)
Nov 28, 2018 6.050 6.080 5.700 5.950 2,952,698 -0.08(-1.33%)
Nov 27, 2018 6.250 6.310 5.970 6.030 4,392,332 -0.30(-4.74%)
Nov 26, 2018 6.580 6.640 6.240 6.330 2,464,817 -0.13(-2.01%)
Nov 23, 2018 6.650 6.725 6.430 6.460 1,306,400 -0.45(-6.51%)
Nov 21, 2018 6.910 6.910 6.910 0 +0.25(+3.75%)
Nov 20, 2018 6.800 7.040 6.560 6.660 6,883,387 -0.35(-4.99%)
Nov 19, 2018 6.810 7.020 6.570 7.010 7,167,409 +0.26(+3.85%)
Nov 16, 2018 7.010 7.010 6.600 6.750 4,729,600 -0.24(-3.43%)
Nov 15, 2018 6.940 7.300 6.865 6.990 4,108,147 -0.04(-0.57%)
Nov 14, 2018 7.240 7.460 6.870 7.030 4,625,899 -0.03(-0.42%)
Nov 13, 2018 7.230 7.430 6.890 7.060 6,588,523 -0.07(-0.98%)
Nov 12, 2018 8.450 8.550 7.110 7.130 5,974,140 -1.30(-15.37%)
Nov 09, 2018 8.490 8.530 8.000 8.425 3,521,000 -0.22(-2.54%)
Nov 08, 2018 9.100 9.169 8.402 8.645 6,511,213 -0.79(-8.42%)
Nov 07, 2018 10.01 10.31 9.070 9.440 16,095,080 +0.75(+8.63%)
Nov 06, 2018 8.920 8.960 8.540 8.690 6,334,240 -0.03(-0.34%)
Nov 05, 2018 8.290 8.830 8.280 8.720 4,495,736 +0.47(+5.70%)
Nov 02, 2018 8.410 8.490 7.970 8.250 5,096,900 -0.08(-0.96%)
Nov 01, 2018 8.050 8.340 7.920 8.330 4,815,905 +0.34(+4.26%)
Oct 31, 2018 7.720 8.240 7.670 7.990 3,936,653 +0.33(+4.31%)
Oct 30, 2018 7.320 7.700 7.225 7.660 6,900,470 +0.33(+4.50%)
Oct 29, 2018 7.620 7.810 7.200 7.330 4,618,413 -0.28(-3.68%)
Oct 26, 2018 7.900 7.900 7.520 7.610 5,156,400 -0.36(-4.52%)
Oct 25, 2018 8.130 8.220 7.930 7.970 6,711,444 -0.09(-1.12%)
Oct 24, 2018 8.180 8.490 8.020 8.060 6,856,256 -0.07(-0.86%)
Oct 23, 2018 8.380 8.500 7.770 8.130 4,661,795 -0.51(-5.96%)
Oct 22, 2018 9.010 9.150 8.410 8.645 6,206,553 -0.45(-4.90%)
Oct 19, 2018 9.150 9.220 8.800 9.090 12,193,500 -1.39(-13.26%)
Oct 18, 2018 10.68 10.68 10.03 10.48 3,581,706 -0.33(-3.05%)
Oct 17, 2018 10.95 11.09 10.70 10.81 2,703,566 -0.19(-1.73%)
Oct 16, 2018 11.05 11.28 10.89 11.00 1,952,930 +0.04(+0.36%)
Oct 15, 2018 10.66 11.03 10.62 10.96 1,802,435 +0.27(+2.53%)
Oct 12, 2018 10.59 10.86 10.37 10.69 2,057,200 +0.29(+2.79%)
Oct 11, 2018 10.58 10.76 10.25 10.40 1,999,263 -0.19(-1.79%)
Oct 10, 2018 10.91 11.02 10.53 10.59 2,382,474 -0.26(-2.40%)
Oct 09, 2018 10.63 11.03 10.47 10.85 2,082,137 +0.22(+2.07%)
Oct 08, 2018 10.64 10.92 10.43 10.63 863,224 -0.08(-0.75%)
Oct 05, 2018 10.73 10.88 10.37 10.71 1,676,600 -0.06(-0.56%)
Oct 04, 2018 11.02 11.20 10.67 10.77 1,505,589 -0.30(-2.71%)
Oct 03, 2018 11.08 11.15 10.81 11.07 2,990,221 +0.02(+0.18%)
Oct 02, 2018 11.44 11.56 11.04 11.05 1,500,603 -0.42(-3.66%)
Oct 01, 2018 11.36 11.82 11.19 11.47 1,657,120 +0.18(+1.59%)
Sep 28, 2018 11.14 11.34 11.02 11.29 1,561,300 +0.16(+1.44%)
Sep 27, 2018 11.36 11.51 11.11 11.13 1,086,115 -0.15(-1.33%)
Sep 26, 2018 11.08 11.43 11.02 11.28 1,425,555 +0.12(+1.08%)
Sep 25, 2018 11.10 11.41 10.96 11.16 1,447,760 +0.09(+0.81%)
Sep 24, 2018 11.11 11.43 10.93 11.07 1,566,413 +0.06(+0.54%)
Sep 21, 2018 10.98 11.09 10.86 11.01 4,271,900 +0.11(+1.01%)
Sep 20, 2018 10.82 11.04 10.70 10.90 2,228,413 +0.17(+1.58%)
Sep 19, 2018 10.76 10.97 10.68 10.73 1,682,560 -0.07(-0.65%)
Sep 18, 2018 10.42 10.81 10.42 10.80 2,141,061 +0.49(+4.75%)
Sep 17, 2018 10.32 10.41 10.17 10.31 1,573,148 +0.06(+0.59%)
Sep 14, 2018 10.30 10.47 10.04 10.25 3,082,700 -0.20(-1.91%)
Sep 13, 2018 10.37 10.55 10.05 10.45 2,593,272 +0.00(+0.00%)
Sep 12, 2018 10.80 10.94 10.34 10.45 2,544,839 -0.29(-2.70%)
Sep 11, 2018 10.87 10.95 10.20 10.74 3,127,597 -0.10(-0.92%)
Sep 10, 2018 10.88 11.01 10.77 10.84 2,123,746 +0.01(+0.09%)
Sep 07, 2018 10.99 11.03 10.69 10.83 1,637,500 -0.20(-1.81%)
Sep 06, 2018 11.56 11.56 10.97 11.03 2,074,556 -0.53(-4.58%)
Sep 05, 2018 11.52 11.65 11.19 11.56 1,252,125 -0.03(-0.26%)
Sep 04, 2018 11.59 11.73 11.43 11.59 1,843,416 +0.04(+0.35%)
Aug 31, 2018 11.55 11.55 11.55 0 +0.10(+0.87%)
Aug 30, 2018 11.93 12.00 10.86 11.45 4,428,779 -0.31(-2.64%)
Aug 29, 2018 11.75 12.21 11.37 11.76 5,680,831 +0.03(+0.26%)
Aug 28, 2018 11.59 11.82 11.43 11.73 2,842,373 +0.13(+1.12%)
Aug 27, 2018 11.84 11.96 11.59 11.60 726,227 -0.22(-1.86%)
Aug 24, 2018 11.94 12.03 11.76 11.82 1,095,000 +0.00(+0.00%)
Aug 23, 2018 12.20 12.30 11.69 11.82 1,413,332 -0.42(-3.43%)
Aug 22, 2018 11.94 12.55 11.72 12.24 2,628,558 +0.39(+3.29%)
Aug 21, 2018 11.72 12.07 11.72 11.85 1,504,988 +0.22(+1.89%)
Aug 20, 2018 11.36 11.69 11.35 11.63 1,111,573 +0.05(+0.43%)
Aug 17, 2018 11.63 11.76 11.32 11.58 1,632,500 -0.06(-0.52%)
Aug 16, 2018 11.21 11.72 11.10 11.64 1,535,680 +0.45(+4.02%)
Aug 15, 2018 11.65 11.74 11.14 11.19 2,004,782 -0.52(-4.44%)
Aug 14, 2018 11.87 12.11 11.53 11.71 2,602,047 -0.09(-0.76%)
Aug 13, 2018 12.23 12.46 11.50 11.80 2,469,257 -0.47(-3.83%)
Aug 10, 2018 12.60 12.91 12.24 12.27 2,190,500 -0.33(-2.62%)
Aug 09, 2018 12.62 12.87 12.09 12.60 4,066,349 -0.19(-1.45%)
Aug 08, 2018 12.98 13.54 12.53 12.79 2,445,375 -0.13(-1.04%)
Aug 07, 2018 14.35 14.36 12.69 12.92 7,892,943 -1.68(-11.51%)
Aug 06, 2018 15.26 15.34 14.56 14.60 2,719,281 -0.58(-3.82%)
Aug 03, 2018 15.43 15.56 15.01 15.18 1,923,700 -0.31(-2.00%)
Aug 02, 2018 15.01 15.57 14.91 15.49 835,639 +0.36(+2.38%)
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.