Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.44 44.51 43.69 13,764,225 -0.85(-1.90%)
Jan 28, 2022 45.40 45.57 43.48 44.54 11,253,683 -0.16(-0.37%)
Jan 27, 2022 45.92 46.88 43.72 44.71 15,790,826 -0.04(-0.10%)
Jan 26, 2022 44.93 45.98 43.86 44.75 19,335,860 +0.46(+1.03%)
Jan 25, 2022 41.49 44.79 40.54 44.29 21,315,036 +2.53(+6.06%)
Jan 24, 2022 38.41 41.95 37.04 41.76 29,433,462 +1.91(+4.79%)
Jan 21, 2022 40.74 40.88 38.92 39.85 19,985,262 -2.17(-5.16%)
Jan 20, 2022 41.66 44.02 41.20 42.02 15,471,244 -0.26(-0.61%)
Jan 19, 2022 43.87 44.07 42.27 42.28 14,149,432 -1.24(-2.84%)
Jan 18, 2022 44.14 44.92 42.52 43.51 13,397,273 -0.03(-0.06%)
Jan 14, 2022 43.54 0 +0.65(+1.51%)
Jan 13, 2022 43.20 43.93 42.59 42.89 12,435,186 -0.22(-0.52%)
Jan 12, 2022 43.76 44.20 42.83 43.12 16,827,278 +0.09(+0.20%)
Jan 11, 2022 42.49 43.30 41.34 43.03 15,239,124 +1.12(+2.68%)
Jan 10, 2022 41.71 42.13 40.42 41.91 11,389,486 -0.34(-0.80%)
Jan 07, 2022 41.85 42.99 41.32 42.24 18,068,456 +0.45(+1.08%)
Jan 06, 2022 41.85 42.33 40.61 41.79 16,800,506 +1.52(+3.78%)
Jan 05, 2022 41.60 42.06 40.19 40.27 15,951,268 -0.91(-2.20%)
Jan 04, 2022 39.98 41.45 39.85 41.18 17,959,264 +1.81(+4.59%)
Jan 03, 2022 38.14 39.54 37.99 39.37 11,840,537 +1.31(+3.45%)
Dec 31, 2021 37.59 38.28 37.42 38.06 5,665,998 +0.33(+0.87%)
Dec 30, 2021 38.31 38.71 37.68 37.73 5,689,647 -0.46(-1.20%)
Dec 29, 2021 38.24 38.96 37.96 38.19 8,674,504 -0.26(-0.67%)
Dec 28, 2021 38.80 39.18 38.10 38.45 7,377,544 -0.10(-0.25%)
Dec 27, 2021 36.23 38.67 35.69 38.55 9,474,258 +2.21(+6.09%)
Dec 23, 2021 36.74 36.96 36.26 36.33 6,249,887 -0.21(-0.57%)
Dec 22, 2021 35.69 37.07 35.17 36.54 8,759,858 +0.85(+2.37%)
Dec 21, 2021 33.66 35.91 33.65 35.69 17,561,740 +2.64(+7.97%)
Dec 20, 2021 31.43 33.16 30.72 33.06 23,712,458 -0.81(-2.40%)
Dec 17, 2021 34.46 34.65 33.09 33.87 23,790,394 -1.00(-2.87%)
Dec 16, 2021 34.86 35.90 34.60 34.87 11,843,815 +0.33(+0.95%)
Dec 15, 2021 34.85 34.86 33.01 34.54 16,936,478 -0.31(-0.89%)
Dec 14, 2021 34.91 35.49 34.47 34.86 13,017,156 -0.62(-1.75%)
Dec 13, 2021 36.78 37.15 35.41 35.48 11,017,038 -2.04(-5.44%)
Dec 10, 2021 37.14 37.60 35.87 37.52 9,279,001 +0.95(+2.60%)
Dec 09, 2021 37.57 37.63 36.31 36.57 12,702,583 -1.51(-3.97%)
Dec 08, 2021 38.43 38.62 37.75 38.08 9,693,784 -0.18(-0.47%)
Dec 07, 2021 36.56 38.49 36.56 38.26 15,318,254 +2.34(+6.52%)
Dec 06, 2021 35.91 36.61 35.06 35.92 9,906,786 +0.50(+1.41%)
Dec 03, 2021 35.92 36.65 34.72 35.42 11,747,185 +0.15(+0.43%)
Dec 02, 2021 34.15 35.49 33.13 35.26 16,121,947 +0.64(+1.84%)
Dec 01, 2021 37.26 37.26 34.55 34.63 14,884,890 -1.03(-2.90%)
Nov 30, 2021 36.28 37.19 35.20 35.66 21,307,178 -1.58(-4.24%)
Nov 29, 2021 37.33 38.19 36.59 37.24 12,518,796 +1.03(+2.86%)
Nov 26, 2021 35.62 36.34 33.84 36.20 18,737,910 -2.03(-5.30%)
Nov 24, 2021 36.59 38.63 36.54 38.23 14,411,308 +1.40(+3.80%)
Nov 23, 2021 35.80 37.04 35.80 36.83 13,150,684 +1.95(+5.59%)
Nov 22, 2021 34.33 35.65 34.09 34.88 12,820,378 +0.46(+1.33%)
Nov 19, 2021 35.49 35.76 34.26 34.42 17,163,980 -2.31(-6.28%)
Nov 18, 2021 35.98 37.26 36.67 36.73 9,803,294 +0.87(+2.44%)
Nov 17, 2021 36.44 37.30 35.65 35.86 9,216,340 -0.97(-2.62%)
Nov 16, 2021 36.63 37.20 36.25 36.82 6,606,379 +0.21(+0.58%)
Nov 15, 2021 36.08 37.10 35.33 36.61 10,260,627 +0.51(+1.41%)
Nov 12, 2021 35.89 36.35 35.64 36.10 7,070,316 -0.12(-0.33%)
Nov 11, 2021 36.11 36.73 36.10 36.22 7,677,863 +0.33(+0.92%)
Nov 10, 2021 36.84 35.89 10,854,130 -1.41(-3.77%)
Nov 09, 2021 37.41 37.65 36.13 37.30 8,335,327 -0.11(-0.29%)
Nov 08, 2021 37.43 37.98 37.15 37.41 9,451,919 +0.46(+1.24%)
Nov 05, 2021 36.54 37.03 35.88 36.95 10,239,298 +1.03(+2.88%)
Nov 04, 2021 36.42 37.10 35.50 35.92 13,489,250 +0.33(+0.93%)
Nov 03, 2021 36.11 37.32 35.17 35.59 17,716,992 -0.01(-0.02%)
Nov 02, 2021 35.41 36.06 35.36 35.59 11,377,274 -0.01(-0.02%)
Nov 01, 2021 34.79 35.95 34.61 35.60 15,772,296 +1.62(+4.77%)
Oct 29, 2021 34.16 34.25 33.37 33.98 9,385,140 -0.36(-1.04%)
Oct 28, 2021 33.51 34.38 33.48 34.34 6,898,348 +0.75(+2.25%)
Oct 27, 2021 34.51 34.81 33.41 33.58 10,668,653 -1.61(-4.58%)
Oct 26, 2021 34.70 35.39 35.20 7,857,221 +0.72(+2.09%)
Oct 25, 2021 34.76 35.02 33.99 34.47 10,184,793 +0.19(+0.54%)
Oct 22, 2021 33.87 34.31 33.37 34.29 8,650,422 +0.63(+1.86%)
Oct 21, 2021 34.42 34.59 33.20 33.66 11,716,301 -1.03(-2.96%)
Oct 20, 2021 33.77 34.78 33.51 34.69 12,458,588 +0.52(+1.51%)
Oct 19, 2021 34.46 35.45 34.01 34.17 18,954,548 -0.19(-0.54%)
Oct 18, 2021 34.48 35.59 33.81 34.36 13,889,812 +0.36(+1.05%)
Oct 15, 2021 34.13 34.75 33.94 34.00 9,125,660 +0.27(+0.80%)
Oct 14, 2021 33.72 33.86 33.08 33.73 8,996,667 +0.67(+2.03%)
Oct 13, 2021 32.71 33.38 32.26 33.06 9,073,622 -0.22(-0.66%)
Oct 12, 2021 33.46 34.11 32.86 33.28 10,983,913 -0.17(-0.51%)
Oct 11, 2021 34.47 34.65 33.28 33.45 11,913,240 -0.35(-1.03%)
Oct 08, 2021 33.07 33.89 32.91 33.80 12,918,089 +1.24(+3.80%)
Oct 07, 2021 32.91 33.05 31.81 32.56 16,582,360 -0.24(-0.72%)
Oct 06, 2021 33.08 33.73 32.25 32.80 20,022,442 -1.19(-3.49%)
Oct 05, 2021 33.34 34.12 32.92 33.98 22,655,262 +1.12(+3.41%)
Oct 04, 2021 31.80 33.41 31.74 32.86 22,604,748 +1.65(+5.30%)
Oct 01, 2021 30.41 31.52 30.36 31.21 16,810,726 +1.10(+3.66%)
Sep 30, 2021 30.10 30.45 29.60 30.11 18,266,028 -0.20(-0.67%)
Sep 29, 2021 29.67 30.56 29.29 30.31 15,683,773 +0.53(+1.76%)
Sep 28, 2021 30.13 30.50 29.56 29.79 18,298,094 +0.11(+0.37%)
Sep 27, 2021 28.83 29.75 28.76 29.68 20,301,062 +1.62(+5.77%)
Sep 24, 2021 27.47 28.27 27.39 28.06 12,182,552 +0.25(+0.88%)
Sep 23, 2021 25.93 27.92 25.85 27.81 18,372,782 +2.00(+7.75%)
Sep 22, 2021 24.78 26.15 24.77 25.81 18,777,126 +1.65(+6.84%)
Sep 21, 2021 24.44 24.51 23.58 24.16 13,092,508 +0.26(+1.10%)
Sep 20, 2021 24.11 24.44 23.23 23.89 16,734,157 -1.37(-5.40%)
Sep 17, 2021 25.61 26.02 25.20 25.26 29,158,428 -0.44(-1.72%)
Sep 16, 2021 25.61 25.93 25.19 25.70 11,871,127 -0.02(-0.07%)
Sep 15, 2021 24.51 25.80 24.49 25.72 24,158,876 +1.75(+7.29%)
Sep 14, 2021 24.70 24.83 23.63 23.97 10,657,775 -0.55(-2.25%)
Sep 13, 2021 24.33 24.99 24.22 24.52 11,542,484 +0.72(+3.03%)
Sep 10, 2021 24.33 24.61 23.76 23.80 7,768,886 +0.09(+0.39%)
Sep 09, 2021 23.34 24.23 23.11 23.71 11,043,196 +0.18(+0.78%)
Sep 08, 2021 24.37 24.68 23.36 23.52 10,646,512 -0.69(-2.86%)
Sep 07, 2021 24.08 24.44 23.94 24.22 7,128,263 -0.09(-0.38%)
Sep 03, 2021 24.34 24.83 24.16 24.31 8,768,810 -0.12(-0.51%)
Sep 02, 2021 23.83 24.97 23.83 24.43 14,054,875 +0.90(+3.82%)
Sep 01, 2021 24.50 24.52 23.06 23.53 24,673,624 -1.09(-4.43%)
Aug 31, 2021 24.72 25.26 24.51 24.62 13,841,130 -0.19(-0.77%)
Aug 30, 2021 25.32 25.46 24.64 24.82 9,557,639 -0.48(-1.91%)
Aug 27, 2021 24.55 25.34 24.55 25.30 16,386,395 +1.06(+4.37%)
Aug 26, 2021 24.17 24.66 23.91 24.24 14,353,153 -0.12(-0.51%)
Aug 25, 2021 23.87 24.59 23.50 24.37 12,680,079 +0.59(+2.49%)
Aug 24, 2021 23.11 23.84 22.96 23.77 12,606,472 +1.06(+4.66%)
Aug 23, 2021 22.27 22.81 22.21 22.72 9,367,179 +1.30(+6.07%)
Aug 20, 2021 20.80 21.48 20.66 21.42 10,733,984 +0.30(+1.42%)
Aug 19, 2021 21.19 21.52 20.38 21.12 18,636,968 -0.67(-3.06%)
Aug 18, 2021 22.52 22.84 21.74 21.78 9,327,610 -0.64(-2.86%)
Aug 17, 2021 22.42 22.98 22.25 22.42 9,950,895 -0.22(-0.96%)
Aug 16, 2021 22.91 22.96 22.39 22.64 10,772,682 -0.70(-3.00%)
Aug 13, 2021 23.65 23.93 23.28 23.34 6,772,682 -0.38(-1.62%)
Aug 12, 2021 23.37 23.77 23.04 23.72 8,778,603 +0.39(+1.68%)
Aug 11, 2021 22.79 23.41 22.54 23.33 8,386,392 +0.29(+1.27%)
Aug 10, 2021 22.38 23.11 22.34 23.04 9,786,922 +0.84(+3.79%)
Aug 09, 2021 21.94 22.33 21.64 22.20 9,345,271 -0.31(-1.37%)
Aug 06, 2021 22.53 22.88 22.22 22.51 9,543,676 +0.32(+1.43%)
Aug 05, 2021 21.37 22.54 21.37 22.19 12,489,817 +1.12(+5.30%)
Aug 04, 2021 21.12 21.67 20.68 21.07 15,303,268 -0.77(-3.51%)
Aug 03, 2021 21.05 21.88 20.71 21.84 12,521,034 +0.60(+2.82%)
Aug 02, 2021 21.59 22.30 21.07 21.24 10,484,817 -0.29(-1.35%)
Jul 30, 2021 22.12 22.12 21.28 21.53 11,115,119 -0.66(-2.97%)
Jul 29, 2021 22.46 22.48 22.01 22.19 7,207,259 +0.14(+0.64%)
Jul 28, 2021 21.90 22.32 21.50 22.05 8,255,539 +0.43(+2.00%)
Jul 27, 2021 21.89 22.10 21.43 21.62 10,199,004 -0.59(-2.66%)
Jul 26, 2021 21.49 22.30 21.49 22.21 9,999,522 +0.86(+4.02%)
Jul 23, 2021 21.71 21.73 20.98 21.35 9,582,046 -0.31(-1.42%)
Jul 22, 2021 22.02 22.15 21.57 21.66 8,390,233 -0.29(-1.33%)
Jul 21, 2021 21.53 22.26 21.42 21.95 10,876,789 +0.84(+3.99%)
Jul 20, 2021 20.79 21.52 20.45 21.11 15,974,687 +0.33(+1.60%)
Jul 19, 2021 20.25 21.02 20.04 20.77 20,203,900 -0.71(-3.30%)
Jul 16, 2021 22.52 22.58 21.36 21.48 16,238,212 -0.73(-3.26%)
Jul 15, 2021 22.42 22.99 22.10 22.21 16,114,079 -0.54(-2.38%)
Jul 14, 2021 24.24 24.75 22.47 22.75 19,798,972 -1.39(-5.76%)
Jul 13, 2021 23.74 24.32 23.60 24.14 11,870,541 +0.23(+0.94%)
Jul 12, 2021 23.41 24.08 23.22 23.92 10,095,468 +0.04(+0.17%)
Jul 09, 2021 23.42 23.95 23.00 23.87 10,575,327 +0.74(+3.21%)
Jul 08, 2021 22.29 23.48 22.12 23.13 12,348,035 +0.19(+0.84%)
Jul 07, 2021 23.49 23.84 22.52 22.94 16,470,406 -0.26(-1.11%)
Jul 06, 2021 24.42 24.41 23.05 23.20 18,098,872 -1.16(-4.76%)
Jul 02, 2021 24.88 24.97 24.36 24.36 11,003,249 -0.61(-2.44%)
Jul 01, 2021 25.25 25.46 24.50 24.96 13,753,606 +0.64(+2.64%)
Jun 30, 2021 23.69 24.40 23.66 24.32 12,983,884 +0.97(+4.18%)
Jun 29, 2021 23.81 24.07 23.21 23.35 10,580,885 -0.32(-1.37%)
Jun 28, 2021 24.67 24.73 23.39 23.67 14,785,701 -1.12(-4.54%)
Jun 25, 2021 24.78 24.99 24.40 24.80 13,160,970 +0.02(+0.07%)
Jun 24, 2021 24.26 24.80 23.87 24.78 10,911,420 +0.53(+2.20%)
Jun 23, 2021 24.06 24.92 24.04 24.25 11,381,094 +0.47(+1.96%)
Jun 22, 2021 23.67 23.92 23.22 23.78 9,598,397 -0.05(-0.21%)
Jun 21, 2021 22.67 23.85 22.65 23.83 12,637,243 +1.54(+6.92%)
Jun 18, 2021 22.37 22.87 22.22 22.29 20,093,678 -0.70(-3.04%)
Jun 17, 2021 24.14 24.44 22.62 22.99 17,949,404 -1.22(-5.06%)
Jun 16, 2021 24.39 24.63 23.77 24.22 11,295,623 -0.45(-1.82%)
Jun 15, 2021 24.22 24.78 24.17 24.67 8,650,491 +0.52(+2.14%)
Jun 14, 2021 24.68 24.95 23.97 24.15 9,578,889 -0.26(-1.06%)
Jun 11, 2021 24.39 24.63 24.26 24.41 7,653,072 +0.20(+0.83%)
Jun 10, 2021 25.17 25.23 23.93 24.21 13,675,094 -0.44(-1.80%)
Jun 09, 2021 25.48 25.68 24.54 24.65 11,837,711 -0.76(-2.98%)
Jun 08, 2021 25.11 25.63 24.80 25.41 11,867,970 -0.06(-0.23%)
Jun 07, 2021 25.95 26.35 25.25 25.47 12,011,635 -0.61(-2.34%)
Jun 04, 2021 25.92 26.20 25.29 26.08 12,048,125 +0.40(+1.57%)
Jun 03, 2021 25.14 25.78 24.90 25.67 12,556,951 +0.30(+1.20%)
Jun 02, 2021 24.99 25.85 24.48 25.37 19,887,488 +0.49(+1.99%)
Jun 01, 2021 23.75 24.99 23.54 24.87 45,250,244 +3.00(+13.70%)
May 28, 2021 22.10 22.16 21.65 21.88 7,449,146 -0.07(-0.34%)
May 27, 2021 21.90 22.18 21.62 21.95 17,972,040 +0.20(+0.91%)
May 26, 2021 21.28 21.81 21.12 21.75 9,979,640 +0.50(+2.36%)
May 25, 2021 21.36 21.74 21.16 21.25 16,149,104 -0.12(-0.58%)
May 24, 2021 21.31 21.48 20.80 21.37 11,477,907 +0.49(+2.37%)
May 21, 2021 20.99 21.41 20.85 20.88 10,485,257 +0.07(+0.36%)
May 20, 2021 20.73 20.92 20.23 20.81 9,369,652 -0.02(-0.08%)
May 19, 2021 20.96 21.10 20.25 20.82 16,835,834 -0.79(-3.66%)
May 18, 2021 22.53 22.60 21.59 21.61 16,136,659 -0.78(-3.49%)
May 17, 2021 21.50 22.53 21.46 22.39 14,621,169 +0.67(+3.07%)
May 14, 2021 20.79 21.74 20.79 21.73 12,265,529 +1.34(+6.59%)
May 13, 2021 20.65 21.16 19.99 20.39 13,080,861 -0.40(-1.94%)
May 12, 2021 21.01 21.95 20.55 20.79 17,460,242 -0.13(-0.62%)
May 11, 2021 20.25 21.04 20.09 20.92 12,940,829 -0.22(-1.04%)
May 10, 2021 21.50 22.20 21.12 21.14 16,111,651 -0.17(-0.80%)
May 07, 2021 20.20 21.60 20.08 21.31 16,275,269 +0.77(+3.76%)
May 06, 2021 20.43 20.56 19.85 20.54 13,798,625 +0.03(+0.16%)
May 05, 2021 20.24 20.84 19.24 20.50 27,691,274 +1.45(+7.59%)
May 04, 2021 19.29 19.58 18.71 19.06 13,427,529 -0.14(-0.72%)
May 03, 2021 19.25 19.35 18.82 19.20 12,607,081 +0.20(+1.03%)
Apr 30, 2021 19.19 19.67 18.96 19.00 10,579,288 -0.56(-2.87%)
Apr 29, 2021 19.83 20.20 19.26 19.56 14,183,957 +0.03(+0.17%)
Apr 28, 2021 18.40 19.67 18.26 19.53 19,478,352 +1.54(+8.54%)
Apr 27, 2021 17.84 18.11 17.55 17.99 9,007,260 +0.22(+1.23%)
Apr 26, 2021 17.38 17.91 17.31 17.77 9,673,866 +0.35(+2.01%)
Apr 23, 2021 17.20 17.52 16.97 17.42 6,180,941 +0.36(+2.10%)
Apr 22, 2021 17.28 17.34 16.90 17.07 8,002,276 -0.14(-0.80%)
Apr 21, 2021 16.37 17.38 16.37 17.20 8,614,697 +0.16(+0.95%)
Apr 20, 2021 17.75 17.80 16.61 17.04 16,978,922 -0.86(-4.81%)
Apr 19, 2021 17.83 18.28 17.58 17.90 10,612,487 +0.12(+0.69%)
Apr 16, 2021 18.29 18.33 17.62 17.78 8,082,400 -0.40(-2.19%)
Apr 15, 2021 18.38 18.38 17.89 18.18 8,598,970 -0.10(-0.53%)
Apr 14, 2021 17.83 18.81 17.81 18.28 14,753,799 +0.65(+3.69%)
Apr 13, 2021 17.75 17.85 17.44 17.63 9,051,394 -0.15(-0.87%)
Apr 12, 2021 18.16 18.37 17.69 17.78 9,197,116 -0.13(-0.73%)
Apr 09, 2021 18.13 18.41 17.80 17.91 8,399,987 -0.24(-1.34%)
Apr 08, 2021 18.06 18.20 17.69 18.16 9,533,429 -0.15(-0.80%)
Apr 07, 2021 18.55 18.65 18.21 18.30 9,624,013 -0.21(-1.14%)
Apr 06, 2021 18.50 19.11 18.34 18.51 15,414,584 +0.26(+1.42%)
Apr 05, 2021 19.03 19.05 18.16 18.25 13,915,304 -0.85(-4.43%)
Apr 01, 2021 18.03 19.14 17.94 19.10 17,383,466 +1.34(+7.55%)
Mar 31, 2021 17.88 17.90 17.43 17.76 11,412,679 -0.12(-0.68%)
Mar 30, 2021 17.48 17.96 17.21 17.88 9,886,838 +0.12(+0.69%)
Mar 29, 2021 18.33 18.56 17.51 17.76 13,389,967 -0.72(-3.91%)
Mar 26, 2021 18.67 18.84 17.97 18.48 14,662,632 +0.32(+1.74%)
Mar 25, 2021 17.62 18.24 17.22 18.16 11,421,115 +0.01(+0.05%)
Mar 24, 2021 18.14 18.79 18.12 18.16 13,595,623 +0.49(+2.76%)
Mar 23, 2021 17.64 18.24 17.43 17.67 16,239,679 -0.48(-2.64%)
Mar 22, 2021 18.35 18.40 17.96 18.15 14,709,393 -0.30(-1.63%)
Mar 19, 2021 18.20 18.66 17.98 18.45 22,276,096 +0.28(+1.52%)
Mar 18, 2021 19.14 19.23 17.86 18.17 20,939,630 -1.07(-5.57%)
Mar 17, 2021 19.02 19.43 18.69 19.24 14,585,688 +0.14(+0.72%)
Mar 16, 2021 19.53 19.72 18.98 19.11 12,183,851 -0.89(-4.47%)
Mar 15, 2021 19.69 20.12 19.23 20.00 12,799,683 +0.29(+1.48%)
Mar 12, 2021 19.98 20.11 19.57 19.71 12,056,970 -0.07(-0.37%)
Mar 11, 2021 19.43 20.02 19.36 19.78 17,349,874 +0.59(+3.10%)
Mar 10, 2021 18.97 19.42 18.66 19.19 21,123,660 +0.06(+0.29%)
Mar 09, 2021 19.76 19.95 19.02 19.13 14,627,514 -0.59(-3.01%)
Mar 08, 2021 20.67 20.85 19.44 19.72 28,011,272 -0.83(-4.06%)
Mar 05, 2021 19.68 20.98 19.29 20.56 31,275,900 +1.60(+8.42%)
Mar 04, 2021 18.41 19.38 17.98 18.96 24,142,516 +0.75(+4.10%)
Mar 03, 2021 18.26 18.87 18.20 18.22 17,072,494 +0.17(+0.93%)
Mar 02, 2021 18.05 18.61 17.90 18.05 13,097,697 +0.06(+0.36%)
Mar 01, 2021 17.70 18.16 17.54 17.98 14,735,644 +0.69(+3.99%)
Feb 26, 2021 16.87 17.48 16.34 17.29 20,241,730 +0.15(+0.89%)
Feb 25, 2021 17.97 18.19 17.04 17.14 21,415,366 -0.74(-4.13%)
Feb 24, 2021 17.42 18.02 17.12 17.88 19,428,680 +0.55(+3.15%)
Feb 23, 2021 17.17 17.46 15.74 17.33 22,403,884 +0.27(+1.60%)
Feb 22, 2021 16.91 18.06 16.76 17.06 24,473,462 +0.34(+2.02%)
Feb 19, 2021 16.56 16.79 16.36 16.72 11,638,932 +0.23(+1.41%)
Feb 18, 2021 17.28 17.40 16.46 16.49 13,350,233 -0.96(-5.48%)
Feb 17, 2021 16.58 17.65 16.38 17.44 16,519,980 +0.69(+4.12%)
Feb 16, 2021 16.53 16.96 16.34 16.75 18,023,716 +0.71(+4.45%)
Feb 12, 2021 15.33 16.06 15.23 16.04 11,367,257 +0.55(+3.52%)
Feb 11, 2021 15.67 15.68 15.00 15.49 8,994,789 -0.35(-2.18%)
Feb 10, 2021 15.23 15.93 15.12 15.84 14,451,317 +0.69(+4.56%)
Feb 09, 2021 15.21 15.37 14.77 15.15 10,287,113 +0.10(+0.64%)
Feb 08, 2021 14.55 15.17 14.47 15.05 12,840,695 +0.68(+4.75%)
Feb 05, 2021 14.96 15.10 14.34 14.37 11,740,577 -0.20(-1.38%)
Feb 04, 2021 14.73 14.76 14.19 14.57 9,219,896 -0.04(-0.27%)
Feb 03, 2021 13.79 14.65 13.76 14.61 13,086,710 +1.00(+7.31%)
Feb 02, 2021 13.86 14.06 13.53 13.62 13,133,849 +0.16(+1.19%)
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.