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 (%)
Apr 30, 2020 12.59 13.10 11.68 12.99 3,294,848 +0.71(+5.78%)
Apr 29, 2020 11.30 12.38 10.66 12.28 3,560,195 +1.55(+14.45%)
Apr 28, 2020 10.90 11.01 10.30 10.73 1,819,118 +0.17(+1.61%)
Apr 27, 2020 10.58 10.70 9.790 10.56 2,979,170 -0.29(-2.67%)
Apr 24, 2020 10.97 11.42 10.36 10.85 1,819,900 +0.07(+0.65%)
Apr 23, 2020 10.16 11.20 10.06 10.78 2,567,703 +1.04(+10.68%)
Apr 22, 2020 9.570 9.950 9.270 9.740 1,540,796 +0.74(+8.22%)
Apr 21, 2020 8.140 9.120 8.000 9.000 1,694,382 +0.49(+5.76%)
Apr 20, 2020 7.990 9.180 7.930 8.510 1,913,599 -0.60(-6.59%)
Apr 17, 2020 8.980 9.440 8.800 9.110 1,907,700 +0.28(+3.17%)
Apr 16, 2020 9.000 9.000 8.272 8.830 1,666,438 -0.19(-2.11%)
Apr 15, 2020 8.250 9.100 7.870 9.020 1,750,121 +0.24(+2.73%)
Apr 14, 2020 9.000 9.120 8.500 8.780 1,855,555 -0.26(-2.88%)
Apr 13, 2020 9.500 9.500 8.610 9.040 1,465,865 -0.01(-0.11%)
Apr 09, 2020 10.05 10.69 8.391 9.050 2,441,900 -0.35(-3.72%)
Apr 08, 2020 8.830 9.440 8.550 9.400 1,327,247 +0.85(+9.94%)
Apr 07, 2020 8.690 9.170 8.410 8.550 2,255,920 +0.41(+5.04%)
Apr 06, 2020 8.150 8.180 7.470 8.140 2,179,366 +0.12(+1.50%)
Apr 03, 2020 8.200 8.341 7.235 8.020 3,531,000 +0.14(+1.78%)
Apr 02, 2020 6.750 8.620 6.420 7.880 3,809,922 +1.59(+25.28%)
Apr 01, 2020 6.030 6.380 5.590 6.290 2,734,708 +0.08(+1.29%)
Mar 31, 2020 6.060 6.750 6.000 6.210 2,813,504 +0.48(+8.38%)
Mar 30, 2020 5.990 6.000 5.110 5.730 3,643,387 -0.56(-8.90%)
Mar 27, 2020 7.330 7.490 6.275 6.290 2,942,100 -1.50(-19.26%)
Mar 26, 2020 7.830 8.210 7.463 7.790 2,426,836 -0.03(-0.38%)
Mar 25, 2020 7.360 8.115 6.540 7.820 3,025,916 +0.61(+8.46%)
Mar 24, 2020 6.950 7.270 6.310 7.210 2,677,188 +0.75(+11.61%)
Mar 23, 2020 6.370 6.670 6.010 6.460 1,952,002 +0.04(+0.62%)
Mar 20, 2020 6.650 6.970 6.130 6.420 3,552,100 -0.02(-0.31%)
Mar 19, 2020 5.140 6.720 4.890 6.440 3,155,128 +1.43(+28.54%)
Mar 18, 2020 6.330 6.932 4.510 5.010 4,928,234 -1.68(-25.11%)
Mar 17, 2020 8.560 8.910 6.670 6.690 5,031,222 -1.83(-21.48%)
Mar 16, 2020 7.600 10.61 6.850 8.520 5,644,659 -0.98(-10.32%)
Mar 13, 2020 7.840 9.500 6.200 9.500 3,770,000 +2.29(+31.76%)
Mar 12, 2020 6.290 7.750 5.410 7.210 6,152,290 +0.04(+0.56%)
Mar 11, 2020 7.960 8.240 6.680 7.170 3,983,879 -1.38(-16.14%)
Mar 10, 2020 8.110 8.730 6.930 8.550 5,188,803 +1.25(+17.12%)
Mar 09, 2020 7.170 8.670 6.890 7.300 7,483,817 -6.80(-48.23%)
Mar 06, 2020 16.44 16.57 14.00 14.10 2,970,200 -3.32(-19.06%)
Mar 05, 2020 17.88 18.46 17.09 17.42 1,910,633 -1.07(-5.79%)
Mar 04, 2020 18.27 18.92 17.80 18.49 2,213,617 +0.96(+5.48%)
Mar 03, 2020 18.56 19.06 17.18 17.53 1,974,496 -1.00(-5.40%)
Mar 02, 2020 19.34 19.42 17.94 18.53 2,391,161 -0.50(-2.63%)
Feb 28, 2020 16.71 19.10 16.37 19.03 2,482,700 +1.49(+8.49%)
Feb 27, 2020 18.40 19.46 16.49 17.54 3,203,085 -0.90(-4.88%)
Feb 26, 2020 19.64 20.01 18.14 18.44 1,832,989 -1.02(-5.24%)
Feb 25, 2020 21.35 21.42 19.18 19.46 1,737,535 -1.77(-8.34%)
Feb 24, 2020 21.17 21.55 20.47 21.23 1,526,887 -1.16(-5.18%)
Feb 21, 2020 22.39 22.50 21.81 22.39 1,151,800 -0.34(-1.50%)
Feb 20, 2020 22.53 23.30 22.35 22.73 1,126,073 +0.31(+1.38%)
Feb 19, 2020 21.88 22.70 21.59 22.42 1,300,395 +0.86(+3.99%)
Feb 18, 2020 22.04 22.16 21.25 21.56 1,309,794 -0.75(-3.36%)
Feb 14, 2020 22.27 22.50 21.94 22.31 1,171,000 +0.28(+1.27%)
Feb 13, 2020 22.11 22.37 21.57 22.03 951,581 -0.17(-0.77%)
Feb 12, 2020 22.30 23.43 21.87 22.20 1,683,826 +0.38(+1.74%)
Feb 11, 2020 22.01 22.22 21.51 21.82 1,163,616 +0.28(+1.30%)
Feb 10, 2020 21.86 21.90 21.06 21.54 1,314,432 -0.63(-2.84%)
Feb 07, 2020 22.57 22.70 21.47 22.17 1,220,400 -0.82(-3.57%)
Feb 06, 2020 23.43 23.76 22.84 22.99 1,707,895 -0.43(-1.84%)
Feb 05, 2020 22.92 23.84 22.80 23.42 1,623,810 +1.06(+4.74%)
Feb 04, 2020 22.43 22.79 22.05 22.36 1,389,862 +0.49(+2.24%)
Feb 03, 2020 21.47 22.36 21.39 21.87 1,885,971 +0.28(+1.30%)
Jan 31, 2020 21.37 21.84 20.82 21.59 1,584,000 -0.25(-1.14%)
Jan 30, 2020 21.00 21.85 20.78 21.84 1,253,692 +0.53(+2.49%)
Jan 29, 2020 21.73 22.09 21.01 21.31 1,663,643 -0.06(-0.28%)
Jan 28, 2020 20.60 21.52 20.21 21.37 1,953,402 +1.03(+5.06%)
Jan 27, 2020 20.32 20.94 20.24 20.34 2,425,709 -0.72(-3.42%)
Jan 24, 2020 21.37 21.38 20.23 21.06 2,411,500 -0.52(-2.39%)
Jan 23, 2020 21.28 21.80 20.32 21.57 2,605,277 +0.09(+0.40%)
Jan 22, 2020 22.69 22.71 21.42 21.49 2,095,332 -1.41(-6.16%)
Jan 21, 2020 24.03 24.05 22.88 22.90 1,967,704 -1.26(-5.22%)
Jan 17, 2020 24.19 24.43 23.47 24.16 3,422,900 +0.24(+1.00%)
Jan 16, 2020 24.29 24.76 23.83 23.92 2,031,058 -0.18(-0.75%)
Jan 15, 2020 24.83 25.23 23.72 24.10 2,106,743 -1.06(-4.21%)
Jan 14, 2020 25.83 25.83 24.96 25.16 4,579,029 -0.62(-2.40%)
Jan 13, 2020 25.15 25.82 24.51 25.78 1,400,495 +0.51(+2.02%)
Jan 10, 2020 25.37 25.38 24.60 25.27 1,509,300 -0.19(-0.75%)
Jan 09, 2020 26.28 26.29 25.17 25.46 2,325,599 -0.94(-3.56%)
Jan 08, 2020 27.75 27.84 25.87 26.40 1,518,741 -1.25(-4.52%)
Jan 07, 2020 27.51 27.69 26.93 27.65 1,920,885 +0.11(+0.40%)
Jan 06, 2020 27.68 27.75 27.11 27.54 1,289,206 +0.05(+0.18%)
Jan 03, 2020 27.15 27.72 26.93 27.49 1,579,100 +1.13(+4.29%)
Jan 02, 2020 26.23 26.53 25.87 26.36 789,145 +0.19(+0.73%)
Dec 31, 2019 25.54 26.46 25.42 26.17 808,500 +0.31(+1.20%)
Dec 30, 2019 25.67 26.21 25.52 25.86 865,731 +0.33(+1.29%)
Dec 27, 2019 26.36 26.44 25.45 25.53 736,700 -0.58(-2.22%)
Dec 26, 2019 26.61 26.66 26.04 26.11 352,751 -0.17(-0.65%)
Dec 24, 2019 26.51 26.74 26.11 26.28 296,600 -0.24(-0.90%)
Dec 23, 2019 26.26 26.68 25.90 26.52 815,929 +0.39(+1.49%)
Dec 20, 2019 25.81 26.14 25.35 26.13 3,540,700 +0.34(+1.32%)
Dec 19, 2019 24.98 26.24 24.95 25.79 1,259,136 +1.01(+4.08%)
Dec 18, 2019 24.87 25.24 24.46 24.78 1,588,922 -0.31(-1.24%)
Dec 17, 2019 24.80 25.32 24.70 25.09 1,025,884 +0.39(+1.58%)
Dec 16, 2019 24.18 25.17 24.13 24.70 1,896,533 +0.83(+3.48%)
Dec 13, 2019 23.63 24.33 23.37 23.87 1,416,700 +0.33(+1.40%)
Dec 12, 2019 23.22 23.91 23.05 23.54 1,265,696 +0.38(+1.64%)
Dec 11, 2019 23.48 23.96 23.08 23.16 811,428 -0.32(-1.36%)
Dec 10, 2019 23.12 23.86 23.10 23.48 624,750 +0.20(+0.86%)
Dec 09, 2019 22.93 23.48 22.76 23.28 1,131,023 +0.07(+0.30%)
Dec 06, 2019 22.51 23.31 22.30 23.21 1,299,700 +0.81(+3.62%)
Dec 05, 2019 23.16 23.40 22.28 22.40 1,149,694 -0.58(-2.52%)
Dec 04, 2019 22.86 23.42 22.72 22.98 2,077,502 +0.56(+2.50%)
Dec 03, 2019 22.44 22.95 22.13 22.42 1,081,372 -0.30(-1.32%)
Dec 02, 2019 22.84 23.46 22.58 22.72 1,074,923 -0.01(-0.04%)
Nov 29, 2019 23.39 23.54 22.66 22.73 615,800 -1.06(-4.46%)
Nov 27, 2019 23.87 24.20 23.44 23.79 751,100 +0.01(+0.04%)
Nov 26, 2019 24.01 24.01 23.53 23.78 1,239,034 -0.43(-1.78%)
Nov 25, 2019 23.36 24.27 22.94 24.21 859,411 +0.78(+3.33%)
Nov 22, 2019 24.38 24.70 23.29 23.43 983,900 -0.94(-3.86%)
Nov 21, 2019 24.04 24.45 23.46 24.37 1,033,515 +0.68(+2.87%)
Nov 20, 2019 23.46 24.36 23.06 23.69 1,527,371 +0.24(+1.02%)
Nov 19, 2019 24.31 24.46 23.33 23.45 1,618,774 -1.00(-4.09%)
Nov 18, 2019 25.41 25.41 24.27 24.45 1,124,109 -1.20(-4.68%)
Nov 15, 2019 25.45 26.06 25.16 25.65 720,400 +0.41(+1.62%)
Nov 14, 2019 25.13 26.03 25.03 25.24 1,357,305 +0.13(+0.52%)
Nov 13, 2019 25.97 26.41 24.90 25.11 1,561,668 -0.91(-3.50%)
Nov 12, 2019 25.56 26.39 25.10 26.02 1,831,482 +0.58(+2.28%)
Nov 11, 2019 25.13 25.48 24.43 25.44 1,658,488 -0.10(-0.39%)
Nov 08, 2019 25.25 25.88 24.95 25.54 1,517,400 -0.05(-0.20%)
Nov 07, 2019 23.09 25.70 22.88 25.59 3,019,060 +2.68(+11.70%)
Nov 06, 2019 23.38 24.30 22.81 22.91 2,166,299 -0.63(-2.68%)
Nov 05, 2019 23.13 24.02 22.95 23.54 1,991,411 +0.75(+3.29%)
Nov 04, 2019 21.28 23.38 21.28 22.79 2,268,243 +1.85(+8.83%)
Nov 01, 2019 20.22 21.19 19.98 20.94 1,257,900 +0.99(+4.96%)
Oct 31, 2019 20.36 20.61 19.57 19.95 1,628,101 -0.47(-2.30%)
Oct 30, 2019 21.67 21.82 20.16 20.42 2,184,296 -1.27(-5.86%)
Oct 29, 2019 21.43 21.86 20.35 21.69 1,923,562 +0.03(+0.14%)
Oct 28, 2019 22.22 22.49 21.65 21.66 1,078,026 -0.43(-1.95%)
Oct 25, 2019 21.88 22.36 21.56 22.09 1,300,800 +0.13(+0.59%)
Oct 24, 2019 22.41 22.60 21.69 21.96 1,374,334 -0.41(-1.85%)
Oct 23, 2019 21.05 22.45 20.75 22.38 1,884,421 +1.30(+6.14%)
Oct 22, 2019 21.02 21.62 20.46 21.08 1,794,819 +0.11(+0.52%)
Oct 21, 2019 21.21 21.64 20.75 20.97 1,563,353 -0.23(-1.06%)
Oct 18, 2019 22.83 23.08 21.17 21.20 2,568,300 -1.75(-7.65%)
Oct 17, 2019 24.10 24.35 22.87 22.95 1,931,999 -1.19(-4.93%)
Oct 16, 2019 24.22 24.92 24.09 24.14 1,417,012 -0.03(-0.12%)
Oct 15, 2019 24.08 24.94 23.75 24.17 979,629 -0.08(-0.33%)
Oct 14, 2019 24.58 24.68 23.48 24.25 1,075,457 -0.92(-3.66%)
Oct 11, 2019 25.24 25.95 25.01 25.17 931,900 +0.33(+1.33%)
Oct 10, 2019 24.94 25.15 24.32 24.84 899,942 -0.04(-0.16%)
Oct 09, 2019 25.16 25.45 24.62 24.88 779,984 +0.07(+0.28%)
Oct 08, 2019 25.14 25.51 24.79 24.81 907,575 -0.65(-2.55%)
Oct 07, 2019 25.92 26.03 25.31 25.46 1,176,804 -0.58(-2.23%)
Oct 04, 2019 26.25 26.52 25.70 26.04 1,087,800 -0.27(-1.03%)
Oct 03, 2019 25.56 26.55 25.42 26.31 1,019,831 +0.46(+1.78%)
Oct 02, 2019 26.59 27.17 25.75 25.85 1,275,956 -0.89(-3.33%)
Oct 01, 2019 28.03 28.68 26.57 26.74 1,872,863 -1.01(-3.64%)
Sep 30, 2019 27.89 28.13 27.39 27.75 2,510,644 -0.43(-1.53%)
Sep 27, 2019 28.92 29.39 28.15 28.18 1,387,100 -1.21(-4.12%)
Sep 26, 2019 29.97 29.97 29.16 29.39 1,000,962 -0.77(-2.55%)
Sep 25, 2019 29.91 30.31 29.23 30.16 1,030,571 +0.07(+0.23%)
Sep 24, 2019 30.33 30.69 29.65 30.09 1,540,474 -0.31(-1.02%)
Sep 23, 2019 30.37 31.08 30.15 30.40 1,085,614 +0.00(+0.00%)
Sep 20, 2019 31.51 31.93 30.09 30.40 3,118,300 -1.13(-3.58%)
Sep 19, 2019 33.09 33.35 31.09 31.53 1,673,408 -1.16(-3.55%)
Sep 18, 2019 33.65 33.83 32.58 32.69 1,275,441 -1.51(-4.42%)
Sep 17, 2019 35.75 36.04 33.74 34.20 2,462,838 -1.96(-5.42%)
Sep 16, 2019 35.09 36.49 33.70 36.16 2,939,624 +3.48(+10.65%)
Sep 13, 2019 31.97 32.86 31.40 32.68 1,575,400 +1.20(+3.81%)
Sep 12, 2019 30.67 31.85 30.02 31.48 1,449,535 +0.09(+0.29%)
Sep 11, 2019 32.53 33.31 31.25 31.39 1,897,737 -1.02(-3.15%)
Sep 10, 2019 32.84 34.17 32.00 32.41 2,177,619 +0.32(+1.00%)
Sep 09, 2019 31.16 32.10 31.11 32.09 1,706,625 +1.37(+4.46%)
Sep 06, 2019 31.52 31.53 30.66 30.72 1,604,600 -0.93(-2.94%)
Sep 05, 2019 31.81 32.00 31.17 31.65 1,555,610 +0.50(+1.61%)
Sep 04, 2019 31.83 32.33 31.13 31.15 1,469,327 -0.06(-0.19%)
Sep 03, 2019 30.97 31.57 29.41 31.21 1,760,944 -0.64(-2.01%)
Aug 30, 2019 32.46 32.69 31.20 31.85 1,215,000 -0.38(-1.18%)
Aug 29, 2019 30.99 32.46 30.99 32.23 1,527,780 +1.64(+5.36%)
Aug 28, 2019 30.38 30.97 30.06 30.59 2,172,148 +0.70(+2.34%)
Aug 27, 2019 30.63 30.82 29.51 29.89 2,590,328 +0.24(+0.81%)
Aug 26, 2019 26.70 30.93 26.70 29.65 5,978,601 +4.40(+17.43%)
Aug 23, 2019 26.42 26.52 25.15 25.25 1,538,800 -1.81(-6.69%)
Aug 22, 2019 28.01 28.15 26.89 27.06 1,118,221 -0.75(-2.70%)
Aug 21, 2019 28.08 28.39 27.72 27.81 892,476 +0.20(+0.72%)
Aug 20, 2019 28.08 28.24 27.53 27.61 744,289 -0.68(-2.40%)
Aug 19, 2019 27.86 28.41 27.59 28.29 1,505,550 +0.99(+3.63%)
Aug 16, 2019 26.73 27.77 26.39 27.30 1,009,000 +0.90(+3.41%)
Aug 15, 2019 26.17 26.55 25.53 26.40 825,115 +0.31(+1.19%)
Aug 14, 2019 27.33 27.33 25.99 26.09 1,012,285 -1.79(-6.42%)
Aug 13, 2019 28.21 28.69 27.29 27.88 1,365,497 -0.55(-1.93%)
Aug 12, 2019 28.22 28.77 26.85 28.43 1,362,342 +0.02(+0.07%)
Aug 09, 2019 28.92 30.29 28.30 28.41 1,507,600 -0.46(-1.59%)
Aug 08, 2019 24.18 29.08 24.13 28.87 2,296,087 +1.66(+6.10%)
Aug 07, 2019 25.46 27.70 24.28 27.21 2,294,391 +1.05(+4.01%)
Aug 06, 2019 26.28 26.83 25.35 26.16 1,367,598 +0.02(+0.08%)
Aug 05, 2019 26.22 26.41 25.73 26.14 1,765,270 -0.69(-2.57%)
Aug 02, 2019 27.61 28.50 26.65 26.83 1,407,300 -0.53(-1.94%)
Aug 01, 2019 28.40 28.40 26.47 27.36 2,082,634 -1.37(-4.77%)
Jul 31, 2019 28.50 29.50 28.39 28.73 1,461,177 +0.29(+1.02%)
Jul 30, 2019 27.02 28.68 26.56 28.44 1,513,203 +1.38(+5.10%)
Jul 29, 2019 27.77 28.06 26.45 27.06 1,471,944 -0.76(-2.73%)
Jul 26, 2019 28.43 28.60 27.67 27.82 788,600 -0.67(-2.35%)
Jul 25, 2019 29.95 30.15 28.38 28.49 713,257 -1.25(-4.20%)
Jul 24, 2019 29.53 30.20 29.34 29.74 1,458,088 -0.03(-0.10%)
Jul 23, 2019 29.30 29.77 28.98 29.77 1,129,448 +0.54(+1.85%)
Jul 22, 2019 29.43 29.81 28.83 29.23 1,009,643 -0.21(-0.71%)
Jul 19, 2019 29.31 29.60 28.99 29.44 943,600 +0.10(+0.34%)
Jul 18, 2019 29.78 30.01 28.99 29.34 1,376,934 -0.68(-2.27%)
Jul 17, 2019 29.85 30.23 29.48 30.02 1,947,648 +0.06(+0.20%)
Jul 16, 2019 30.07 30.64 29.66 29.96 1,694,121 -0.18(-0.60%)
Jul 15, 2019 30.74 31.00 29.71 30.14 1,184,059 -0.41(-1.34%)
Jul 12, 2019 30.99 31.33 29.92 30.55 1,559,000 -0.55(-1.77%)
Jul 11, 2019 32.81 33.03 30.94 31.10 1,720,389 -1.94(-5.87%)
Jul 10, 2019 32.65 33.16 31.95 33.04 1,253,869 +0.89(+2.77%)
Jul 09, 2019 32.57 32.57 31.77 32.15 1,080,366 -0.60(-1.83%)
Jul 08, 2019 33.74 34.18 32.69 32.75 1,090,469 -1.34(-3.93%)
Jul 05, 2019 34.16 34.83 33.53 34.09 852,300 -0.25(-0.73%)
Jul 03, 2019 34.61 34.83 34.13 34.34 841,000 -0.12(-0.35%)
Jul 02, 2019 35.52 35.62 34.05 34.46 1,495,367 -1.19(-3.34%)
Jul 01, 2019 37.06 37.10 35.36 35.65 1,646,244 -0.41(-1.14%)
Jun 28, 2019 35.33 36.26 35.05 36.06 2,531,900 +0.91(+2.59%)
Jun 27, 2019 34.91 35.47 34.72 35.15 1,488,993 +0.27(+0.77%)
Jun 26, 2019 34.86 35.52 34.49 34.88 1,221,696 +0.72(+2.11%)
Jun 25, 2019 34.36 34.80 33.82 34.16 1,680,395 -0.42(-1.21%)
Jun 24, 2019 34.91 35.55 34.01 34.58 1,235,582 -0.40(-1.14%)
Jun 21, 2019 35.15 35.81 34.53 34.98 1,745,800 -0.23(-0.65%)
Jun 20, 2019 34.67 36.71 34.66 35.21 2,113,817 +1.48(+4.39%)
Jun 19, 2019 33.99 34.13 33.02 33.73 1,501,673 -0.36(-1.06%)
Jun 18, 2019 32.83 34.50 32.83 34.09 1,488,255 +1.47(+4.51%)
Jun 17, 2019 31.82 32.90 31.82 32.62 1,242,694 +0.53(+1.65%)
Jun 14, 2019 32.94 33.69 31.66 32.09 1,130,100 -0.96(-2.90%)
Jun 13, 2019 33.14 33.78 32.66 33.05 896,911 +1.01(+3.15%)
Jun 12, 2019 32.75 33.17 31.84 32.04 1,169,071 -1.19(-3.58%)
Jun 11, 2019 33.21 34.02 33.15 33.23 1,282,406 +0.25(+0.76%)
Jun 10, 2019 32.51 33.86 32.50 32.98 1,223,214 +0.55(+1.70%)
Jun 07, 2019 31.70 32.88 31.39 32.43 1,157,100 +0.62(+1.95%)
Jun 06, 2019 30.56 32.04 30.56 31.81 1,366,445 +1.33(+4.36%)
Jun 05, 2019 31.63 31.79 30.17 30.48 1,380,546 -1.16(-3.67%)
Jun 04, 2019 31.69 32.19 31.35 31.64 1,183,060 +0.41(+1.31%)
Jun 03, 2019 30.69 31.60 30.18 31.23 1,286,968 +0.71(+2.33%)
May 31, 2019 29.67 30.75 29.31 30.52 975,500 -0.01(-0.03%)
May 30, 2019 30.55 31.65 30.43 30.53 1,533,285 -0.02(-0.07%)
May 29, 2019 31.68 31.84 29.91 30.55 2,833,989 -1.81(-5.59%)
May 28, 2019 32.06 32.48 31.81 32.36 786,146 +0.57(+1.79%)
May 24, 2019 32.55 32.88 31.62 31.79 650,500 -0.28(-0.87%)
May 23, 2019 34.17 34.17 31.64 32.07 1,117,241 -3.02(-8.61%)
May 22, 2019 35.72 36.05 34.86 35.09 640,271 -1.19(-3.28%)
May 21, 2019 35.97 36.36 35.84 36.28 715,325 +0.59(+1.65%)
May 20, 2019 36.68 37.02 35.52 35.69 559,643 -0.98(-2.67%)
May 17, 2019 36.77 37.38 36.35 36.67 815,700 -0.54(-1.45%)
May 16, 2019 37.95 38.25 36.87 37.21 673,057 -0.61(-1.61%)
May 15, 2019 37.30 38.18 36.92 37.82 644,152 -0.16(-0.42%)
May 14, 2019 37.45 38.61 37.27 37.98 881,418 +1.21(+3.29%)
May 13, 2019 37.32 38.00 36.69 36.77 935,331 -0.82(-2.18%)
May 10, 2019 36.82 37.88 36.35 37.59 1,361,400 +0.68(+1.84%)
May 09, 2019 36.61 37.31 36.00 36.91 1,022,747 -0.05(-0.14%)
May 08, 2019 37.09 37.59 36.81 36.96 1,589,646 -0.34(-0.91%)
May 07, 2019 37.46 37.94 36.96 37.30 738,143 -0.92(-2.41%)
May 06, 2019 38.19 38.62 37.52 38.22 990,940 -0.57(-1.47%)
May 03, 2019 38.24 38.90 37.86 38.79 1,083,200 +0.70(+1.84%)
May 02, 2019 39.96 40.71 37.47 38.09 2,277,697 -3.60(-8.64%)
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.