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

Sm Energy Company (NY: SM )

47.74 +0.62 (+1.32%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 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 (%)
Aug 31, 2017 12.31 12.79 12.27 12.63 2,653,640 +0.54(+4.46%)
Aug 30, 2017 12.03 12.22 11.62 12.09 3,875,717 -0.05(-0.39%)
Aug 29, 2017 12.27 12.41 11.87 12.14 4,285,397 -0.31(-2.51%)
Aug 28, 2017 12.79 12.89 11.94 12.45 3,630,299 -0.35(-2.73%)
Aug 25, 2017 12.91 12.95 12.61 12.80 2,659,014 +0.01(+0.07%)
Aug 24, 2017 12.76 12.95 12.58 12.79 2,482,532 -0.08(-0.59%)
Aug 23, 2017 12.59 13.11 12.55 12.87 2,434,383 +0.25(+1.95%)
Aug 22, 2017 12.92 13.13 12.60 12.62 2,427,573 -0.19(-1.48%)
Aug 21, 2017 13.00 13.11 12.56 12.81 3,573,772 -0.30(-2.31%)
Aug 18, 2017 12.64 13.15 12.40 13.12 4,117,294 +0.47(+3.74%)
Aug 17, 2017 12.85 13.34 12.62 12.64 3,671,611 -0.30(-2.34%)
Aug 16, 2017 13.54 13.81 12.87 12.95 3,201,751 -0.59(-4.33%)
Aug 15, 2017 13.47 13.59 13.03 13.53 2,799,756 +0.00(+0.00%)
Aug 14, 2017 13.66 13.78 13.36 13.53 3,064,245 -0.08(-0.56%)
Aug 11, 2017 13.54 13.85 13.36 13.61 2,923,578 -0.09(-0.62%)
Aug 10, 2017 14.09 14.36 13.52 13.69 4,014,882 -0.22(-1.56%)
Aug 09, 2017 14.06 14.30 13.67 13.91 3,768,934 -0.01(-0.07%)
Aug 08, 2017 13.43 14.15 13.16 13.92 5,840,225 +0.27(+2.01%)
Aug 07, 2017 14.22 14.22 13.44 13.65 5,612,642 -0.78(-5.44%)
Aug 04, 2017 14.83 13.77 14.43 5,129,208 -0.07(-0.46%)
Aug 03, 2017 15.36 15.36 14.39 14.50 7,592,886 -0.86(-5.60%)
Aug 02, 2017 15.98 16.07 15.06 15.36 5,355,776 -0.87(-5.36%)
Aug 01, 2017 16.33 16.53 15.87 16.23 3,373,702 -0.22(-1.32%)
Jul 31, 2017 16.98 17.04 15.90 16.44 3,285,601 -0.65(-3.82%)
Jul 28, 2017 16.95 17.80 16.78 17.10 5,321,923 +0.11(+0.67%)
Jul 27, 2017 16.91 17.22 16.56 16.98 3,266,987 +0.07(+0.39%)
Jul 26, 2017 16.99 17.68 16.79 16.92 3,969,323 +0.19(+1.13%)
Jul 25, 2017 16.07 16.97 15.99 16.73 4,608,872 +1.14(+7.34%)
Jul 24, 2017 16.55 16.55 15.35 15.58 3,518,808 -0.80(-4.90%)
Jul 21, 2017 16.44 16.70 16.11 16.39 3,343,707 -0.07(-0.40%)
Jul 20, 2017 17.48 17.53 16.38 16.45 4,254,266 -0.84(-4.87%)
Jul 19, 2017 16.17 17.46 16.07 17.30 3,311,322 +1.12(+6.90%)
Jul 18, 2017 16.61 16.72 15.94 16.18 2,399,772 -0.13(-0.81%)
Jul 17, 2017 16.03 16.83 16.03 16.31 3,249,867 +0.17(+1.05%)
Jul 14, 2017 16.27 16.41 15.95 16.14 2,670,265 -0.12(-0.76%)
Jul 13, 2017 15.77 16.34 15.56 16.27 3,593,304 +0.55(+3.49%)
Jul 12, 2017 15.73 16.27 15.37 15.72 4,594,042 +0.42(+2.72%)
Jul 11, 2017 15.00 15.80 14.77 15.30 3,159,770 +0.33(+2.21%)
Jul 10, 2017 14.19 15.19 14.18 14.97 3,539,173 +0.55(+3.80%)
Jul 07, 2017 14.62 14.64 13.77 14.42 4,498,058 -0.44(-2.93%)
Jul 06, 2017 15.69 16.09 14.78 14.86 4,865,572 -0.67(-4.32%)
Jul 05, 2017 16.35 16.38 15.39 15.53 3,380,912 -1.05(-6.33%)
Jul 03, 2017 15.77 16.65 15.74 16.58 1,839,074 +0.95(+6.05%)
Jun 30, 2017 15.29 16.07 14.97 15.63 3,789,277 +0.51(+3.38%)
Jun 29, 2017 14.80 15.74 14.75 15.12 4,225,764 +0.30(+2.04%)
Jun 28, 2017 14.64 15.29 14.45 14.82 3,632,329 +0.26(+1.75%)
Jun 27, 2017 14.56 15.02 14.46 14.56 3,178,882 +0.11(+0.78%)
Jun 26, 2017 14.02 14.67 13.90 14.45 4,605,188 +0.43(+3.03%)
Jun 23, 2017 13.37 14.06 13.01 14.02 4,286,725 +0.69(+5.18%)
Jun 22, 2017 13.71 13.84 13.19 13.33 5,379,321 -0.26(-1.95%)
Jun 21, 2017 14.59 15.05 13.45 13.60 6,594,581 -1.25(-8.41%)
Jun 20, 2017 14.36 15.20 14.01 14.85 5,381,842 +0.03(+0.19%)
Jun 19, 2017 14.75 14.98 14.53 14.82 3,527,826 +0.07(+0.45%)
Jun 16, 2017 15.41 15.47 14.46 14.75 6,847,549 -0.39(-2.56%)
Jun 15, 2017 16.19 16.54 14.90 15.14 5,070,930 -1.23(-7.51%)
Jun 14, 2017 18.16 18.16 16.27 16.37 6,305,614 -2.09(-11.32%)
Jun 13, 2017 16.68 18.53 16.68 18.46 5,283,734 +1.80(+10.78%)
Jun 12, 2017 16.96 17.62 16.59 16.66 6,691,944 +0.05(+0.28%)
Jun 09, 2017 15.52 16.93 15.35 16.61 7,275,432 +1.10(+7.07%)
Jun 08, 2017 15.62 16.10 15.22 15.52 6,331,304 -0.31(-1.97%)
Jun 07, 2017 17.84 18.06 15.70 15.83 7,090,260 -2.19(-12.17%)
Jun 06, 2017 16.98 18.41 16.74 18.02 6,083,231 +1.12(+6.60%)
Jun 05, 2017 16.06 17.04 16.02 16.91 4,655,862 +0.65(+4.01%)
Jun 02, 2017 15.89 16.31 15.72 16.26 5,169,940 +0.34(+2.14%)
Jun 01, 2017 16.10 16.71 15.81 15.92 4,756,312 -0.13(-0.83%)
May 31, 2017 16.09 16.43 15.71 16.05 6,348,685 -0.36(-2.19%)
May 30, 2017 17.52 17.66 16.33 16.41 4,940,142 -1.42(-7.96%)
May 26, 2017 18.36 18.45 17.78 17.83 4,367,041 -0.52(-2.84%)
May 25, 2017 19.33 20.11 18.29 18.35 4,582,670 -1.01(-5.23%)
May 24, 2017 19.48 19.90 19.12 19.36 2,735,806 -0.23(-1.16%)
May 23, 2017 19.48 19.94 19.36 19.58 3,577,872 +0.14(+0.73%)
May 22, 2017 20.41 20.57 19.35 19.44 3,538,346 -0.83(-4.10%)
May 19, 2017 19.72 20.48 19.61 20.27 3,952,748 +0.76(+3.88%)
May 18, 2017 19.56 19.98 19.19 19.52 3,000,272 -0.25(-1.24%)
May 17, 2017 19.61 20.06 19.16 19.76 4,429,032 +0.15(+0.77%)
May 16, 2017 20.33 20.50 19.35 19.61 5,403,074 -0.85(-4.16%)
May 15, 2017 20.80 21.21 20.22 20.46 5,548,216 +0.33(+1.64%)
May 12, 2017 20.01 20.49 20.01 20.13 4,564,386 +0.02(+0.09%)
May 11, 2017 20.38 20.53 19.74 20.11 3,606,675 -0.36(-1.75%)
May 10, 2017 20.84 21.09 19.93 20.47 4,699,005 +0.00(+0.00%)
May 09, 2017 20.62 20.73 19.97 20.47 4,645,217 -0.18(-0.87%)
May 08, 2017 19.90 20.75 19.81 20.65 4,318,143 +0.63(+3.16%)
May 05, 2017 18.94 20.09 18.67 20.02 4,144,930 +1.08(+5.69%)
May 04, 2017 19.93 19.96 18.27 18.94 9,357,624 -1.35(-6.66%)
May 03, 2017 21.74 22.37 20.21 20.29 7,128,356 -0.60(-2.85%)
May 02, 2017 21.36 21.79 20.44 20.89 3,528,903 -0.44(-2.04%)
May 01, 2017 21.39 21.75 21.20 21.32 2,861,388 -0.04(-0.18%)
Apr 28, 2017 21.77 21.80 21.08 21.36 3,966,515 -0.10(-0.48%)
Apr 27, 2017 21.40 21.65 20.72 21.47 2,820,091 -0.24(-1.09%)
Apr 26, 2017 21.45 22.30 21.41 21.70 3,357,157 -0.09(-0.43%)
Apr 25, 2017 20.76 21.95 20.49 21.80 3,478,093 +1.10(+5.30%)
Apr 24, 2017 20.61 21.00 20.15 20.70 4,130,925 +0.36(+1.77%)
Apr 21, 2017 20.16 20.49 19.76 20.34 3,244,516 +0.09(+0.47%)
Apr 20, 2017 20.62 20.86 20.08 20.25 2,563,458 -0.28(-1.38%)
Apr 19, 2017 21.80 21.96 20.43 20.53 3,440,952 -1.14(-5.28%)
Apr 18, 2017 21.54 22.19 21.34 21.67 2,219,299 -0.20(-0.91%)
Apr 17, 2017 21.51 21.90 21.07 21.87 2,434,850 +0.37(+1.71%)
Apr 13, 2017 21.85 22.24 21.46 21.50 2,655,047 -0.38(-1.73%)
Apr 12, 2017 22.31 22.83 21.79 21.88 2,172,438 -0.39(-1.74%)
Apr 11, 2017 22.26 22.33 21.71 22.27 1,765,651 -0.06(-0.25%)
Apr 10, 2017 21.91 22.47 21.77 22.33 1,976,390 +0.60(+2.78%)
Apr 07, 2017 22.06 22.23 21.57 21.72 2,106,025 -0.28(-1.29%)
Apr 06, 2017 21.94 22.29 21.69 22.00 1,999,190 +0.40(+1.83%)
Apr 05, 2017 23.04 23.79 21.48 21.61 5,479,388 -1.03(-4.54%)
Apr 04, 2017 22.48 22.75 22.10 22.64 3,120,287 +0.21(+0.93%)
Apr 03, 2017 22.67 22.91 22.01 22.43 2,295,156 -0.24(-1.04%)
Mar 31, 2017 21.88 22.83 21.81 22.66 2,980,524 +0.63(+2.87%)
Mar 30, 2017 22.31 22.82 21.80 22.03 3,296,660 -0.18(-0.81%)
Mar 29, 2017 21.67 22.57 21.50 22.21 4,127,421 +0.45(+2.08%)
Mar 28, 2017 20.79 21.84 20.40 21.76 4,598,631 +1.08(+5.20%)
Mar 27, 2017 19.21 20.76 19.03 20.68 3,982,596 +1.05(+5.33%)
Mar 24, 2017 19.96 20.34 19.59 19.64 2,799,634 -0.26(-1.33%)
Mar 23, 2017 19.57 20.16 19.22 19.90 3,346,302 +0.27(+1.39%)
Mar 22, 2017 19.35 19.89 19.21 19.63 2,868,433 +0.05(+0.24%)
Mar 21, 2017 20.22 20.28 19.32 19.58 3,334,062 -0.78(-3.85%)
Mar 20, 2017 19.80 20.42 19.46 20.36 3,214,425 +0.29(+1.46%)
Mar 17, 2017 20.48 20.67 19.91 20.07 4,823,265 -0.25(-1.21%)
Mar 16, 2017 21.04 21.04 20.23 20.32 3,162,811 -0.63(-3.02%)
Mar 15, 2017 20.61 21.11 20.39 20.95 4,858,825 +0.78(+3.88%)
Mar 14, 2017 20.06 20.31 18.88 20.16 5,369,418 -0.51(-2.46%)
Mar 13, 2017 21.09 21.38 20.51 20.67 4,232,819 -0.46(-2.19%)
Mar 10, 2017 21.38 21.54 20.82 21.14 3,352,557 -0.09(-0.44%)
Mar 09, 2017 21.05 21.49 19.86 21.23 6,564,792 +0.04(+0.18%)
Mar 08, 2017 23.20 23.25 21.02 21.19 4,764,308 -2.19(-9.36%)
Mar 07, 2017 23.64 23.92 23.34 23.38 2,334,215 -0.18(-0.76%)
Mar 06, 2017 22.94 23.74 22.71 23.56 3,403,279 +0.55(+2.38%)
Mar 03, 2017 23.67 23.82 22.76 23.01 3,014,647 -0.64(-2.71%)
Mar 02, 2017 24.19 24.26 23.65 23.66 2,289,133 -0.54(-2.22%)
Mar 01, 2017 23.97 24.34 23.77 24.19 3,365,167 +0.93(+4.02%)
Feb 28, 2017 23.49 23.80 23.18 23.26 4,180,434 -0.63(-2.65%)
Feb 27, 2017 23.80 24.31 23.49 23.89 3,248,625 +0.15(+0.64%)
Feb 24, 2017 24.20 24.92 23.55 23.74 4,332,720 -0.93(-3.79%)
Feb 23, 2017 26.15 26.18 23.44 24.67 9,794,259 -1.37(-5.25%)
Feb 22, 2017 26.51 26.94 25.80 26.04 5,235,582 -0.72(-2.68%)
Feb 21, 2017 26.14 27.02 25.81 26.76 4,096,592 +1.29(+5.08%)
Feb 17, 2017 25.47 25.47 25.47 0 -0.11(-0.44%)
Feb 16, 2017 26.34 26.63 25.53 25.58 2,496,675 -0.49(-1.88%)
Feb 15, 2017 26.34 26.65 26.05 26.07 2,664,012 -0.45(-1.71%)
Feb 14, 2017 26.91 26.91 26.01 26.52 2,524,805 -0.28(-1.06%)
Feb 13, 2017 27.04 27.65 26.57 26.81 2,139,428 -0.55(-2.00%)
Feb 10, 2017 27.11 27.52 26.65 27.35 2,292,375 +0.80(+3.02%)
Feb 09, 2017 26.57 27.32 26.34 26.55 2,329,625 -0.02(-0.07%)
Feb 08, 2017 25.80 26.94 25.48 26.57 3,697,336 +0.10(+0.39%)
Feb 07, 2017 26.86 27.15 25.83 26.47 3,992,381 -0.65(-2.40%)
Feb 06, 2017 28.28 28.49 27.11 27.12 2,829,158 -1.01(-3.59%)
Feb 03, 2017 28.61 29.04 28.12 28.13 2,342,245 -0.51(-1.78%)
Feb 02, 2017 28.06 29.10 27.44 28.64 4,298,146 +0.47(+1.67%)
Feb 01, 2017 29.18 29.40 26.79 28.17 7,310,775 -0.62(-2.16%)
Jan 31, 2017 31.67 31.67 28.20 28.79 9,438,227 -2.57(-8.19%)
Jan 30, 2017 31.98 31.99 30.93 31.36 4,633,807 -1.10(-3.40%)
Jan 27, 2017 31.15 32.57 31.01 32.46 3,044,688 +0.85(+2.69%)
Jan 26, 2017 30.87 32.83 30.77 31.61 4,433,002 +1.19(+3.91%)
Jan 25, 2017 30.16 31.20 29.76 30.42 2,561,615 +0.26(+0.88%)
Jan 24, 2017 29.99 30.80 29.86 30.16 2,308,489 +0.61(+2.08%)
Jan 23, 2017 30.00 30.52 29.45 29.54 2,472,332 -0.89(-2.91%)
Jan 20, 2017 31.14 31.35 30.01 30.43 2,013,632 -0.14(-0.46%)
Jan 19, 2017 30.22 30.75 29.58 30.57 2,204,554 +0.47(+1.57%)
Jan 18, 2017 30.29 30.89 29.64 30.10 1,935,012 -0.60(-1.97%)
Jan 17, 2017 31.73 31.93 30.40 30.70 3,015,675 -0.59(-1.87%)
Jan 13, 2017 31.29 31.29 31.29 0 -1.03(-3.18%)
Jan 12, 2017 33.11 33.30 31.85 32.32 2,129,102 -0.29(-0.90%)
Jan 11, 2017 32.36 32.68 31.57 32.61 1,946,106 +0.66(+2.07%)
Jan 10, 2017 32.89 33.13 31.70 31.95 1,919,918 -0.59(-1.83%)
Jan 09, 2017 33.10 33.20 32.29 32.54 2,874,942 -1.20(-3.55%)
Jan 06, 2017 34.16 34.31 33.14 33.74 1,490,127 -0.30(-0.89%)
Jan 05, 2017 33.87 34.70 33.35 34.04 2,229,134 +0.43(+1.29%)
Jan 04, 2017 32.36 33.82 31.86 33.61 3,050,588 +1.25(+3.85%)
Jan 03, 2017 33.64 33.66 30.55 32.37 5,419,660 -0.17(-0.52%)
Dec 30, 2016 32.53 32.53 32.53 0 -0.22(-0.66%)
Dec 29, 2016 32.89 33.10 32.16 32.75 1,373,900 -0.39(-1.17%)
Dec 28, 2016 33.83 34.23 32.88 33.14 1,523,323 -0.47(-1.40%)
Dec 27, 2016 33.78 34.27 33.39 33.61 955,250 +0.14(+0.42%)
Dec 23, 2016 33.47 33.47 33.47 0 +0.03(+0.08%)
Dec 22, 2016 33.43 34.41 33.00 33.44 1,612,715 +0.31(+0.94%)
Dec 21, 2016 34.00 34.36 32.99 33.13 1,593,433 -0.55(-1.63%)
Dec 20, 2016 34.33 34.99 33.55 33.68 2,088,340 -0.43(-1.27%)
Dec 19, 2016 33.38 34.37 33.22 34.11 1,950,361 +0.68(+2.03%)
Dec 16, 2016 32.85 33.46 32.47 33.43 3,587,441 +0.59(+1.78%)
Dec 15, 2016 32.45 33.04 31.57 32.85 3,320,247 -0.62(-1.86%)
Dec 14, 2016 34.67 34.88 33.39 33.47 2,238,597 -1.76(-5.01%)
Dec 13, 2016 35.26 35.37 33.54 35.23 2,584,640 +0.59(+1.69%)
Dec 12, 2016 36.42 37.06 34.48 34.65 4,823,361 +0.09(+0.27%)
Dec 09, 2016 33.51 35.20 33.50 34.55 3,976,564 +1.44(+4.36%)
Dec 08, 2016 33.68 34.07 31.19 33.11 6,506,104 -0.33(-0.99%)
Dec 07, 2016 34.88 35.08 32.50 33.44 5,614,323 -1.69(-4.81%)
Dec 06, 2016 35.26 36.04 34.84 35.13 3,490,274 -0.64(-1.79%)
Dec 05, 2016 37.57 37.79 35.73 35.77 4,599,774 -0.93(-2.54%)
Dec 02, 2016 36.33 36.77 35.28 36.71 13,020,164 -1.20(-3.16%)
Dec 01, 2016 39.94 40.06 37.45 37.90 3,644,220 +0.29(+0.78%)
Nov 30, 2016 35.15 37.76 34.72 37.61 6,896,666 +7.50(+24.91%)
Nov 29, 2016 30.06 30.69 29.04 30.11 2,530,642 -1.12(-3.60%)
Nov 28, 2016 34.16 34.26 31.15 31.23 2,483,750 -2.35(-7.00%)
Nov 25, 2016 33.62 33.96 32.95 33.58 735,546 -0.49(-1.44%)
Nov 23, 2016 34.07 34.07 34.07 0 +0.19(+0.56%)
Nov 22, 2016 34.94 35.21 32.87 33.88 2,691,437 -0.85(-2.44%)
Nov 21, 2016 34.26 34.76 33.83 34.73 2,119,120 +1.72(+5.20%)
Nov 18, 2016 32.27 33.86 32.27 33.02 1,856,210 +0.99(+3.09%)
Nov 17, 2016 33.20 33.84 31.94 32.03 2,109,628 -0.53(-1.62%)
Nov 16, 2016 32.33 33.59 32.08 32.55 2,152,935 -0.10(-0.32%)
Nov 15, 2016 31.16 33.02 31.16 32.66 2,704,145 +2.11(+6.92%)
Nov 14, 2016 29.88 30.67 28.90 30.54 2,098,292 +0.54(+1.79%)
Nov 11, 2016 30.36 30.82 29.27 30.01 2,130,149 -0.87(-2.81%)
Nov 10, 2016 30.52 31.33 30.24 30.87 2,314,459 +0.04(+0.12%)
Nov 09, 2016 29.88 31.44 29.31 30.84 1,942,045 +1.28(+4.34%)
Nov 08, 2016 28.68 29.77 28.54 29.55 2,288,521 +0.06(+0.19%)
Nov 07, 2016 29.80 30.52 29.38 29.50 3,199,359 +0.53(+1.82%)
Nov 04, 2016 29.63 30.25 28.90 28.97 2,879,275 -0.97(-3.25%)
Nov 03, 2016 31.32 31.72 29.91 29.94 2,525,307 -0.68(-2.22%)
Nov 02, 2016 31.94 31.96 29.49 30.62 4,882,257 -2.19(-6.67%)
Nov 01, 2016 32.35 33.03 30.93 32.81 3,979,640 +1.08(+3.39%)
Oct 31, 2016 32.27 32.48 31.35 31.73 2,646,349 -0.91(-2.78%)
Oct 28, 2016 33.07 33.85 32.03 32.64 2,489,513 -0.73(-2.18%)
Oct 27, 2016 32.87 34.35 32.19 33.37 4,158,276 +0.75(+2.31%)
Oct 26, 2016 33.29 34.12 32.10 32.61 3,849,155 -1.34(-3.95%)
Oct 25, 2016 35.02 35.71 33.82 33.95 3,072,704 -1.35(-3.82%)
Oct 24, 2016 37.16 37.16 34.60 35.30 3,493,993 -1.85(-4.98%)
Oct 21, 2016 37.72 38.73 37.14 37.15 3,228,158 -1.11(-2.91%)
Oct 20, 2016 37.89 38.50 37.15 38.26 3,236,386 -0.17(-0.44%)
Oct 19, 2016 37.55 39.99 37.37 38.43 5,228,084 +1.62(+4.41%)
Oct 18, 2016 39.78 40.61 35.89 36.81 6,579,323 +0.32(+0.88%)
Oct 17, 2016 36.79 37.26 35.99 36.49 1,960,215 -0.17(-0.46%)
Oct 14, 2016 38.09 38.17 36.36 36.66 2,447,207 -1.17(-3.09%)
Oct 13, 2016 37.33 38.38 37.07 37.83 2,619,420 +0.00(+0.00%)
Oct 12, 2016 37.95 38.31 37.28 37.83 1,919,263 -0.53(-1.38%)
Oct 11, 2016 38.61 39.24 37.54 38.35 2,017,670 -0.54(-1.38%)
Oct 10, 2016 38.01 39.89 38.01 38.89 2,617,559 +1.84(+4.96%)
Oct 07, 2016 37.92 38.28 36.89 37.05 1,690,595 -0.75(-1.99%)
Oct 06, 2016 38.29 38.71 37.32 37.81 2,543,988 +0.06(+0.15%)
Oct 05, 2016 37.28 38.53 37.01 37.75 6,070,721 +1.55(+4.30%)
Oct 04, 2016 37.50 37.60 35.77 36.20 2,680,286 -0.47(-1.28%)
Oct 03, 2016 36.70 37.51 36.25 36.67 3,133,664 +0.31(+0.86%)
Sep 30, 2016 37.42 37.94 36.30 36.36 3,986,081 -0.86(-2.30%)
Sep 29, 2016 34.32 38.06 34.32 37.21 5,185,418 +2.81(+8.16%)
Sep 28, 2016 31.23 34.51 30.69 34.41 3,703,408 +3.64(+11.82%)
Sep 27, 2016 31.44 31.54 30.39 30.77 3,259,184 -1.39(-4.31%)
Sep 26, 2016 32.88 33.40 32.08 32.15 2,582,157 -0.41(-1.27%)
Sep 23, 2016 33.60 34.84 32.39 32.57 3,593,048 -1.45(-4.27%)
Sep 22, 2016 34.02 34.91 33.74 34.02 3,288,116 +0.77(+2.32%)
Sep 21, 2016 31.96 33.31 31.94 33.25 2,784,911 +1.92(+6.14%)
Sep 20, 2016 32.48 32.71 31.32 31.32 2,264,297 -1.23(-3.79%)
Sep 19, 2016 32.79 33.50 32.36 32.56 2,421,829 +0.31(+0.96%)
Sep 16, 2016 30.50 32.31 30.33 32.25 3,530,712 +0.57(+1.78%)
Sep 15, 2016 31.16 32.01 30.87 31.68 3,350,105 +0.80(+2.59%)
Sep 14, 2016 31.91 32.44 30.75 30.88 4,658,479 -1.21(-3.76%)
Sep 13, 2016 33.34 33.47 31.88 32.09 3,769,338 -2.16(-6.30%)
Sep 12, 2016 33.38 35.25 32.78 34.25 4,088,131 +0.24(+0.69%)
Sep 09, 2016 35.29 35.60 33.96 34.01 3,141,368 -2.16(-5.97%)
Sep 08, 2016 36.22 36.56 35.28 36.17 3,357,524 +0.45(+1.27%)
Sep 07, 2016 37.19 37.70 35.60 35.72 3,040,820 -1.07(-2.92%)
Sep 06, 2016 36.82 37.19 36.20 36.79 2,968,697 +0.18(+0.49%)
Sep 02, 2016 36.16 36.61 36.61 36.61 2,442,436 +1.22(+3.43%)
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.