Skip to main content

Pdc Energy Inc (NQ: PDCE )

77.99 +6.24 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.85 51.28 49.20 50.93 909,639 +1.13(+2.27%)
Oct 30, 2017 48.38 50.04 47.97 49.80 723,958 +1.57(+3.26%)
Oct 27, 2017 46.01 48.44 45.78 48.23 927,863 +1.98(+4.28%)
Oct 26, 2017 45.83 46.42 45.24 46.25 1,023,613 +0.34(+0.74%)
Oct 25, 2017 45.95 46.24 45.38 45.91 767,878 -0.01(-0.02%)
Oct 24, 2017 45.61 46.36 45.27 45.92 796,669 +0.53(+1.17%)
Oct 23, 2017 47.21 47.51 45.37 45.39 1,054,176 -1.72(-3.65%)
Oct 20, 2017 47.59 47.59 46.52 47.11 840,797 -0.15(-0.32%)
Oct 19, 2017 48.06 48.75 47.07 47.26 1,179,027 -1.28(-2.64%)
Oct 18, 2017 49.93 50.03 48.40 48.54 924,957 -0.84(-1.70%)
Oct 17, 2017 48.89 49.52 48.21 49.38 634,960 +0.33(+0.67%)
Oct 16, 2017 49.64 50.01 48.70 49.05 679,779 -0.16(-0.33%)
Oct 13, 2017 49.98 50.81 49.16 49.21 890,700 +0.49(+1.01%)
Oct 12, 2017 47.92 48.90 47.43 48.72 788,212 +0.14(+0.29%)
Oct 11, 2017 48.77 49.10 47.93 48.58 922,892 +0.11(+0.23%)
Oct 10, 2017 48.63 49.47 48.25 48.47 776,328 +0.43(+0.90%)
Oct 09, 2017 47.88 48.16 47.53 48.04 371,899 +0.50(+1.05%)
Oct 06, 2017 47.84 48.66 47.41 47.54 839,651 -1.45(-2.96%)
Oct 05, 2017 48.52 49.07 48.35 48.99 887,963 +0.87(+1.81%)
Oct 04, 2017 49.38 49.50 47.65 48.12 1,217,262 -1.09(-2.21%)
Oct 03, 2017 49.44 49.65 47.86 49.21 723,614 -0.22(-0.45%)
Oct 02, 2017 48.44 50.00 47.66 49.43 804,325 +0.40(+0.82%)
Sep 29, 2017 49.16 49.51 48.05 49.03 904,329 +0.01(+0.02%)
Sep 28, 2017 50.14 50.51 48.13 49.02 940,696 -1.07(-2.14%)
Sep 27, 2017 50.28 49.28 50.09 1,455,971 +0.30(+0.60%)
Sep 26, 2017 48.91 49.95 48.55 49.79 1,158,940 +0.78(+1.59%)
Sep 25, 2017 47.26 49.05 47.26 49.01 1,174,268 +2.49(+5.35%)
Sep 22, 2017 46.12 46.97 45.80 46.52 867,794 +0.20(+0.43%)
Sep 21, 2017 45.10 46.65 44.61 46.32 832,554 +1.24(+2.75%)
Sep 20, 2017 44.23 45.88 44.05 45.08 940,758 +1.06(+2.41%)
Sep 19, 2017 44.50 44.78 43.57 44.02 574,782 -0.30(-0.68%)
Sep 18, 2017 43.66 44.62 43.50 44.32 693,970 +0.52(+1.19%)
Sep 15, 2017 43.73 43.81 41.86 43.80 2,847,190 +0.21(+0.48%)
Sep 14, 2017 43.67 44.61 42.99 43.59 903,111 +0.42(+0.97%)
Sep 13, 2017 41.85 43.48 41.59 43.17 965,915 +1.61(+3.87%)
Sep 12, 2017 40.66 42.18 40.58 41.56 746,910 +0.95(+2.34%)
Sep 11, 2017 40.02 40.89 40.02 40.61 735,252 +0.74(+1.86%)
Sep 08, 2017 40.70 40.83 39.19 39.87 899,123 -1.08(-2.64%)
Sep 07, 2017 41.09 41.13 39.80 40.95 869,458 -0.45(-1.09%)
Sep 06, 2017 40.34 41.95 40.29 41.40 930,901 +1.71(+4.31%)
Sep 05, 2017 39.99 40.99 39.39 39.69 715,851 +0.11(+0.28%)
Sep 01, 2017 39.30 39.92 38.74 39.58 631,996 +0.25(+0.64%)
Aug 31, 2017 38.77 39.58 38.50 39.33 754,127 +1.03(+2.69%)
Aug 30, 2017 38.01 38.59 37.17 38.30 737,232 +0.17(+0.45%)
Aug 29, 2017 38.09 38.62 37.15 38.13 572,067 -0.23(-0.60%)
Aug 28, 2017 38.68 38.99 37.48 38.36 834,792 -0.33(-0.85%)
Aug 25, 2017 38.60 38.99 38.25 38.69 503,949 +0.28(+0.73%)
Aug 24, 2017 38.20 38.52 37.87 38.41 556,284 -0.04(-0.10%)
Aug 23, 2017 37.64 38.98 37.44 38.45 692,913 +0.68(+1.80%)
Aug 22, 2017 38.47 38.99 37.50 37.77 1,052,254 -0.21(-0.55%)
Aug 21, 2017 37.74 38.20 37.40 37.98 786,164 -0.06(-0.16%)
Aug 18, 2017 37.02 38.19 36.74 38.04 1,003,744 +0.84(+2.26%)
Aug 17, 2017 38.55 39.25 37.15 37.20 1,228,822 -1.66(-4.27%)
Aug 16, 2017 39.95 40.10 38.60 38.86 903,850 -0.86(-2.17%)
Aug 15, 2017 39.39 39.83 38.98 39.72 749,703 +0.08(+0.20%)
Aug 14, 2017 40.64 41.02 39.47 39.64 955,996 -1.08(-2.65%)
Aug 11, 2017 40.67 41.56 40.40 40.72 1,356,489 +0.35(+0.87%)
Aug 10, 2017 40.63 41.38 40.16 40.37 1,754,605 +0.16(+0.40%)
Aug 09, 2017 40.48 41.53 39.97 40.21 2,834,535 +0.51(+1.28%)
Aug 08, 2017 38.92 41.68 38.54 39.70 4,253,564 -5.37(-11.91%)
Aug 07, 2017 45.99 46.10 44.44 45.07 2,092,617 -1.19(-2.57%)
Aug 04, 2017 43.44 46.31 43.44 46.26 1,110,394 +2.87(+6.61%)
Aug 03, 2017 45.89 45.96 43.20 43.39 1,101,041 -2.23(-4.89%)
Aug 02, 2017 46.82 46.82 44.86 45.62 953,182 -1.37(-2.92%)
Aug 01, 2017 47.01 47.67 46.62 46.99 579,481 -0.17(-0.36%)
Jul 31, 2017 47.58 48.31 46.79 47.16 887,312 -0.35(-0.74%)
Jul 28, 2017 47.78 48.73 47.31 47.51 745,228 -0.41(-0.86%)
Jul 27, 2017 47.47 48.91 47.14 47.92 1,041,330 +0.52(+1.10%)
Jul 26, 2017 47.18 49.22 47.18 47.40 1,041,412 +0.05(+0.11%)
Jul 25, 2017 45.59 48.03 45.59 47.35 1,414,181 +2.49(+5.55%)
Jul 24, 2017 44.32 44.93 43.65 44.86 967,045 +0.86(+1.95%)
Jul 21, 2017 45.99 46.01 43.49 44.00 959,557 -1.46(-3.21%)
Jul 20, 2017 46.74 45.22 45.46 888,257 -0.42(-0.92%)
Jul 19, 2017 43.68 46.30 43.54 45.88 1,447,862 +2.06(+4.70%)
Jul 18, 2017 44.68 45.06 43.42 43.82 972,292 -0.40(-0.90%)
Jul 17, 2017 44.03 44.44 43.69 44.22 1,162,176 +0.18(+0.41%)
Jul 14, 2017 44.81 45.22 43.77 44.04 786,473 -0.74(-1.65%)
Jul 13, 2017 44.05 45.25 43.94 44.78 1,021,843 +0.67(+1.52%)
Jul 12, 2017 44.23 45.64 43.78 44.11 1,546,445 +0.68(+1.57%)
Jul 11, 2017 43.00 44.24 42.49 43.43 1,193,041 +0.47(+1.09%)
Jul 10, 2017 41.93 43.54 41.66 42.96 1,177,173 +0.72(+1.70%)
Jul 07, 2017 41.15 42.37 40.36 42.24 1,311,978 +0.84(+2.03%)
Jul 06, 2017 42.82 43.59 41.25 41.40 1,112,587 -1.08(-2.54%)
Jul 05, 2017 43.97 43.97 42.03 42.48 1,233,856 -1.93(-4.35%)
Jul 03, 2017 43.43 44.54 43.42 44.41 438,011 +1.30(+3.02%)
Jun 30, 2017 42.77 44.05 42.50 43.11 1,988,209 +0.74(+1.75%)
Jun 29, 2017 40.77 42.93 40.39 42.37 1,990,290 +1.98(+4.90%)
Jun 28, 2017 41.00 41.52 40.12 40.39 2,414,745 -0.73(-1.78%)
Jun 27, 2017 43.04 43.12 41.11 41.12 1,694,440 -1.76(-4.10%)
Jun 26, 2017 44.91 45.53 42.81 42.88 1,420,987 -1.84(-4.11%)
Jun 23, 2017 44.75 44.72 2,870,183 +2.21(+5.20%)
Jun 22, 2017 43.63 43.85 42.44 42.51 1,129,158 -0.50(-1.16%)
Jun 21, 2017 45.54 46.59 42.88 43.01 1,485,023 -2.99(-6.50%)
Jun 20, 2017 45.08 46.33 44.32 46.00 851,224 +0.02(+0.04%)
Jun 19, 2017 45.62 46.27 45.29 45.98 764,458 +0.46(+1.01%)
Jun 16, 2017 44.78 45.57 44.50 45.52 2,065,784 +0.74(+1.65%)
Jun 15, 2017 46.32 46.98 44.23 44.78 1,066,889 -1.81(-3.88%)
Jun 14, 2017 48.66 48.76 46.45 46.59 1,364,684 -2.42(-4.94%)
Jun 13, 2017 47.85 49.04 47.57 49.01 953,094 +1.22(+2.55%)
Jun 12, 2017 47.43 48.80 46.55 47.79 1,354,886 +0.69(+1.46%)
Jun 09, 2017 44.45 47.15 44.43 47.10 1,848,672 +2.83(+6.39%)
Jun 08, 2017 44.49 45.16 44.01 44.27 2,196,123 -0.39(-0.87%)
Jun 07, 2017 47.52 48.01 44.55 44.66 1,326,891 -3.15(-6.59%)
Jun 06, 2017 47.13 48.04 46.22 47.81 1,169,687 +0.36(+0.76%)
Jun 05, 2017 48.37 48.62 47.38 47.45 958,393 -1.06(-2.19%)
Jun 02, 2017 48.47 48.91 46.86 48.51 1,336,581 -1.67(-3.33%)
Jun 01, 2017 49.71 50.95 49.48 50.18 903,358 +0.52(+1.05%)
May 31, 2017 49.97 50.65 48.71 49.66 914,576 -1.10(-2.17%)
May 30, 2017 51.19 51.49 50.45 50.76 804,891 -1.48(-2.83%)
May 26, 2017 51.74 52.51 51.07 52.24 734,219 +0.37(+0.71%)
May 25, 2017 53.02 54.40 51.60 51.87 867,805 -1.51(-2.83%)
May 24, 2017 54.58 55.01 53.09 53.38 708,164 -1.21(-2.22%)
May 23, 2017 54.50 54.63 53.52 54.59 1,420,956 +0.71(+1.32%)
May 22, 2017 53.99 54.48 53.43 53.88 1,082,429 +0.05(+0.09%)
May 19, 2017 52.91 54.01 52.50 53.83 803,305 +1.33(+2.53%)
May 18, 2017 52.13 52.86 51.90 52.50 888,804 +0.00(+0.00%)
May 17, 2017 52.35 53.25 51.85 52.50 1,822,434 -0.14(-0.27%)
May 16, 2017 52.98 53.29 52.29 52.64 1,301,854 -0.12(-0.23%)
May 15, 2017 54.29 54.60 52.70 52.76 967,216 -0.45(-0.85%)
May 12, 2017 54.05 54.44 52.92 53.21 846,943 -0.80(-1.48%)
May 11, 2017 55.29 55.67 53.86 54.01 1,071,137 -1.00(-1.82%)
May 10, 2017 55.04 55.40 54.27 55.01 1,147,425 +0.82(+1.51%)
May 09, 2017 54.17 55.18 53.66 54.19 1,329,520 -0.09(-0.17%)
May 08, 2017 52.64 54.64 52.35 54.28 1,469,324 +1.57(+2.98%)
May 05, 2017 51.39 53.50 51.30 52.71 1,878,522 +0.80(+1.54%)
May 04, 2017 51.67 52.23 50.85 51.91 2,086,261 -0.22(-0.42%)
May 03, 2017 53.92 53.92 51.47 52.13 3,098,859 -2.64(-4.82%)
May 02, 2017 55.21 55.79 54.04 54.77 773,832 -0.38(-0.69%)
May 01, 2017 55.06 55.35 54.26 55.15 1,090,043 -0.08(-0.14%)
Apr 28, 2017 56.84 56.87 55.12 55.23 1,517,739 -1.17(-2.07%)
Apr 27, 2017 57.43 57.43 54.53 56.40 2,457,107 -1.83(-3.14%)
Apr 26, 2017 58.20 59.60 58.09 58.23 899,732 -0.42(-0.72%)
Apr 25, 2017 57.78 58.74 57.26 58.65 727,771 +1.04(+1.81%)
Apr 24, 2017 57.55 58.37 57.22 57.61 1,023,084 +0.46(+0.80%)
Apr 21, 2017 57.28 57.64 56.16 57.15 1,917,937 -0.16(-0.28%)
Apr 20, 2017 59.29 59.80 55.88 57.31 2,324,149 -1.87(-3.16%)
Apr 19, 2017 62.09 62.34 59.01 59.18 1,423,933 -2.89(-4.66%)
Apr 18, 2017 62.74 63.80 62.05 62.07 809,517 -1.36(-2.14%)
Apr 17, 2017 63.29 64.10 62.61 63.43 813,821 +0.00(+0.00%)
Apr 13, 2017 64.36 65.04 63.26 63.43 1,331,785 -0.96(-1.49%)
Apr 12, 2017 64.78 65.99 64.01 64.39 804,568 -0.39(-0.60%)
Apr 11, 2017 63.82 64.80 63.24 64.78 796,932 +0.91(+1.42%)
Apr 10, 2017 62.81 64.25 62.50 63.87 609,008 +1.50(+2.41%)
Apr 07, 2017 62.39 63.19 61.97 62.37 702,287 -0.02(-0.03%)
Apr 06, 2017 61.65 62.49 61.08 62.39 859,034 +1.43(+2.35%)
Apr 05, 2017 63.38 64.08 60.95 60.96 1,475,300 -1.98(-3.15%)
Apr 04, 2017 61.52 63.47 61.31 62.94 1,448,645 +1.38(+2.24%)
Apr 03, 2017 62.27 62.42 60.40 61.56 1,443,718 -0.79(-1.27%)
Mar 31, 2017 62.10 63.67 62.10 62.35 1,098,660 +0.25(+0.40%)
Mar 30, 2017 63.41 63.76 61.82 62.10 996,494 -0.79(-1.26%)
Mar 29, 2017 62.55 63.47 62.39 62.89 1,231,802 +0.35(+0.56%)
Mar 28, 2017 61.36 62.64 60.92 62.54 1,131,024 +1.25(+2.04%)
Mar 27, 2017 60.62 62.02 60.27 61.29 740,639 -0.54(-0.87%)
Mar 24, 2017 62.49 62.80 61.63 61.83 738,938 -0.53(-0.85%)
Mar 23, 2017 62.93 63.52 62.10 62.36 783,844 -0.81(-1.28%)
Mar 22, 2017 62.58 63.51 61.55 63.17 1,073,063 +0.13(+0.21%)
Mar 21, 2017 65.06 65.06 62.85 63.04 924,693 -1.73(-2.67%)
Mar 20, 2017 64.23 64.88 63.38 64.77 863,726 +0.12(+0.19%)
Mar 17, 2017 64.51 65.17 64.15 64.65 1,090,777 +0.21(+0.33%)
Mar 16, 2017 65.87 66.01 64.20 64.44 1,003,630 -1.03(-1.57%)
Mar 15, 2017 64.89 65.81 64.14 65.47 1,918,905 +1.06(+1.65%)
Mar 14, 2017 63.03 64.79 61.97 64.41 1,176,018 +0.20(+0.31%)
Mar 13, 2017 63.42 64.77 62.92 64.21 946,511 +0.55(+0.86%)
Mar 10, 2017 64.48 64.68 63.06 63.66 1,091,577 -0.45(-0.70%)
Mar 09, 2017 62.53 64.40 61.85 64.11 1,546,271 +1.42(+2.27%)
Mar 08, 2017 64.73 64.89 62.25 62.69 1,342,391 -2.52(-3.86%)
Mar 07, 2017 66.45 66.50 64.66 65.20 808,748 -1.15(-1.73%)
Mar 06, 2017 65.63 66.65 65.39 66.35 1,270,680 +0.52(+0.79%)
Mar 03, 2017 67.10 67.58 65.27 65.83 975,792 -1.26(-1.88%)
Mar 02, 2017 69.11 69.75 66.63 67.09 1,387,652 -2.77(-3.97%)
Mar 01, 2017 68.51 70.21 67.10 69.86 1,517,350 +2.27(+3.36%)
Feb 28, 2017 71.06 71.19 67.29 67.59 1,732,531 -4.10(-5.72%)
Feb 27, 2017 71.08 71.81 70.05 71.69 1,285,985 +0.81(+1.14%)
Feb 24, 2017 71.29 72.24 70.57 70.88 837,629 -0.95(-1.32%)
Feb 23, 2017 72.08 72.45 70.86 71.83 954,881 +0.31(+0.43%)
Feb 22, 2017 72.62 73.00 71.08 71.52 591,303 -1.73(-2.36%)
Feb 21, 2017 73.26 73.71 72.90 73.25 700,961 +0.69(+0.95%)
Feb 17, 2017 72.56 72.56 72.56 0 +0.11(+0.15%)
Feb 16, 2017 72.61 73.04 71.74 72.45 865,645 +0.10(+0.14%)
Feb 15, 2017 72.69 73.06 72.07 72.35 607,625 -0.48(-0.66%)
Feb 14, 2017 72.96 73.03 71.82 72.83 573,726 +0.24(+0.33%)
Feb 13, 2017 73.21 74.00 72.45 72.59 800,130 -0.86(-1.17%)
Feb 10, 2017 72.59 73.79 72.47 73.45 989,777 +1.55(+2.16%)
Feb 09, 2017 71.39 72.21 70.54 71.90 819,503 +0.83(+1.17%)
Feb 08, 2017 70.19 71.46 69.32 71.07 722,228 +0.07(+0.10%)
Feb 07, 2017 73.50 73.74 70.51 71.00 1,171,793 -2.83(-3.83%)
Feb 06, 2017 75.99 75.99 73.13 73.83 575,812 -1.36(-1.81%)
Feb 03, 2017 73.41 75.24 72.97 75.19 701,536 +1.60(+2.17%)
Feb 02, 2017 73.39 74.45 72.01 73.59 970,886 +0.53(+0.73%)
Feb 01, 2017 74.50 74.72 72.50 73.06 755,865 -0.88(-1.19%)
Jan 31, 2017 73.74 74.22 73.08 73.94 672,711 +0.40(+0.54%)
Jan 30, 2017 75.74 75.97 73.01 73.54 712,033 -2.79(-3.66%)
Jan 27, 2017 76.81 77.95 76.17 76.33 450,474 -1.01(-1.31%)
Jan 26, 2017 78.44 78.61 77.26 77.34 673,230 -0.13(-0.17%)
Jan 25, 2017 76.74 77.97 76.74 77.47 716,048 +0.49(+0.64%)
Jan 24, 2017 76.07 77.26 75.72 76.98 636,151 +1.31(+1.73%)
Jan 23, 2017 74.72 76.21 74.53 75.67 620,285 -0.05(-0.07%)
Jan 20, 2017 75.50 76.33 75.00 75.72 642,144 +1.12(+1.50%)
Jan 19, 2017 74.09 74.83 72.53 74.60 577,988 +0.70(+0.95%)
Jan 18, 2017 74.16 74.59 73.27 73.90 761,927 -0.67(-0.90%)
Jan 17, 2017 73.93 75.45 73.52 74.57 581,209 +1.12(+1.52%)
Jan 13, 2017 73.45 73.45 73.45 0 -0.92(-1.24%)
Jan 12, 2017 75.98 76.54 74.12 74.37 534,101 -0.76(-1.01%)
Jan 11, 2017 76.03 76.76 74.68 75.13 739,112 -0.52(-0.69%)
Jan 10, 2017 75.81 77.47 75.18 75.65 1,230,252 -0.43(-0.57%)
Jan 09, 2017 76.50 77.48 75.85 76.08 1,007,512 -0.95(-1.23%)
Jan 06, 2017 77.13 77.46 75.77 77.03 632,222 +0.61(+0.80%)
Jan 05, 2017 75.66 76.85 75.63 76.42 725,868 +0.90(+1.19%)
Jan 04, 2017 74.29 75.98 74.29 75.52 671,663 +1.21(+1.63%)
Jan 03, 2017 73.53 75.22 72.47 74.31 797,708 +1.73(+2.38%)
Dec 30, 2016 72.58 72.58 72.58 0 -1.12(-1.52%)
Dec 29, 2016 74.10 74.62 73.42 73.70 404,248 -0.52(-0.70%)
Dec 28, 2016 75.17 75.79 73.58 74.22 469,831 -0.74(-0.99%)
Dec 27, 2016 74.36 75.09 73.78 74.96 652,209 +0.94(+1.27%)
Dec 23, 2016 74.02 74.02 74.02 0 -1.07(-1.42%)
Dec 22, 2016 74.31 75.31 74.03 75.09 617,212 +0.41(+0.55%)
Dec 21, 2016 76.95 77.61 74.64 74.68 864,211 -1.95(-2.54%)
Dec 20, 2016 78.83 78.95 75.99 76.63 858,738 -1.36(-1.74%)
Dec 19, 2016 78.69 79.67 77.68 77.99 629,734 -0.90(-1.14%)
Dec 16, 2016 79.95 80.82 78.73 78.89 1,373,079 -0.75(-0.94%)
Dec 15, 2016 77.66 80.10 77.24 79.64 861,779 +1.07(+1.36%)
Dec 14, 2016 80.93 81.87 78.30 78.57 1,095,158 -3.44(-4.19%)
Dec 13, 2016 81.27 83.05 79.46 82.01 861,745 +1.59(+1.98%)
Dec 12, 2016 83.53 84.88 80.25 80.42 1,492,336 +0.89(+1.12%)
Dec 09, 2016 79.73 80.28 79.04 79.53 486,117 +0.22(+0.28%)
Dec 08, 2016 78.92 79.98 77.00 79.31 667,845 +0.94(+1.20%)
Dec 07, 2016 78.71 79.31 77.14 78.37 1,085,949 -0.28(-0.36%)
Dec 06, 2016 76.62 79.14 75.18 78.65 1,230,769 +2.20(+2.88%)
Dec 05, 2016 74.56 77.28 74.24 76.45 1,493,589 +2.60(+3.52%)
Dec 02, 2016 72.94 75.59 72.82 73.85 1,335,572 +0.46(+0.63%)
Dec 01, 2016 76.21 76.38 72.44 73.39 1,631,578 -1.06(-1.42%)
Nov 30, 2016 68.64 74.66 68.13 74.45 2,522,133 +10.08(+15.66%)
Nov 29, 2016 65.38 66.24 64.00 64.37 1,203,657 -1.76(-2.66%)
Nov 28, 2016 69.09 69.69 65.83 66.13 724,351 -2.56(-3.73%)
Nov 25, 2016 69.67 69.90 68.52 68.69 362,548 -1.56(-2.22%)
Nov 23, 2016 70.25 70.25 70.25 0 +0.84(+1.21%)
Nov 22, 2016 69.07 69.68 68.17 69.41 760,778 +0.33(+0.48%)
Nov 21, 2016 66.52 69.11 65.61 69.08 834,762 +3.55(+5.42%)
Nov 18, 2016 66.26 67.46 65.41 65.53 856,166 -0.41(-0.62%)
Nov 17, 2016 66.44 67.97 65.31 65.94 1,150,477 +0.09(+0.14%)
Nov 16, 2016 65.06 66.10 64.42 65.85 592,496 +0.49(+0.75%)
Nov 15, 2016 64.06 66.47 64.06 65.36 876,761 +2.30(+3.65%)
Nov 14, 2016 63.34 63.55 61.26 63.06 777,237 -0.24(-0.38%)
Nov 11, 2016 64.71 65.00 62.19 63.30 920,485 -1.75(-2.69%)
Nov 10, 2016 65.09 66.05 64.61 65.05 885,253 -0.27(-0.41%)
Nov 09, 2016 62.74 65.85 62.01 65.32 1,068,633 +3.22(+5.19%)
Nov 08, 2016 61.95 62.71 61.16 62.10 1,061,613 -0.34(-0.54%)
Nov 07, 2016 63.17 63.57 61.37 62.44 1,099,818 +0.31(+0.50%)
Nov 04, 2016 62.46 63.37 60.75 62.13 1,357,547 -0.96(-1.52%)
Nov 03, 2016 63.95 63.95 60.07 63.09 1,941,978 +1.53(+2.49%)
Nov 02, 2016 60.63 62.57 59.82 61.56 2,211,502 +0.05(+0.08%)
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.