Skip to main content

Pdc Energy Inc (NQ: PDCE )

61.27 -0.34 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.45 12.75 12.23 12.35 2,161,441 +0.03(+0.24%)
Sep 29, 2020 12.00 12.34 11.70 12.32 1,531,623 +0.22(+1.82%)
Sep 28, 2020 12.10 12.48 11.71 12.10 1,851,008 +0.35(+2.98%)
Sep 25, 2020 10.78 11.91 10.71 11.75 1,757,800 +0.79(+7.16%)
Sep 24, 2020 10.91 11.40 10.60 10.96 1,621,680 -0.02(-0.14%)
Sep 23, 2020 11.99 12.03 10.97 10.98 1,570,731 -0.71(-6.07%)
Sep 22, 2020 12.23 12.47 11.62 11.69 1,337,434 -0.40(-3.31%)
Sep 21, 2020 12.09 12.28 11.76 12.09 1,186,564 -0.47(-3.74%)
Sep 18, 2020 12.13 12.71 11.56 12.56 3,165,800 +0.53(+4.41%)
Sep 17, 2020 12.41 12.75 11.94 12.03 1,975,462 -0.86(-6.67%)
Sep 16, 2020 11.97 13.30 11.84 12.89 1,813,099 +1.09(+9.24%)
Sep 15, 2020 12.50 12.59 11.71 11.80 1,754,386 -0.46(-3.71%)
Sep 14, 2020 12.43 12.50 11.94 12.26 1,840,579 -0.05(-0.45%)
Sep 11, 2020 11.69 12.40 11.50 12.31 3,248,300 +0.65(+5.57%)
Sep 10, 2020 14.47 14.71 11.63 11.66 6,442,173 -3.15(-21.27%)
Sep 09, 2020 14.38 14.85 14.01 14.81 824,361 +0.66(+4.66%)
Sep 08, 2020 15.04 15.04 13.91 14.15 1,045,326 -1.28(-8.30%)
Sep 04, 2020 15.48 15.77 15.01 15.43 679,600 +0.15(+0.98%)
Sep 03, 2020 14.88 15.56 14.88 15.28 959,740 +0.27(+1.80%)
Sep 02, 2020 15.25 15.58 14.93 15.01 847,880 -0.33(-2.15%)
Sep 01, 2020 15.01 15.44 14.76 15.34 610,607 +0.20(+1.32%)
Aug 31, 2020 15.81 15.81 15.14 15.14 743,131 -0.69(-4.36%)
Aug 28, 2020 15.79 16.01 15.51 15.83 1,086,700 +0.19(+1.21%)
Aug 27, 2020 15.66 15.79 15.15 15.64 1,294,800 +0.11(+0.71%)
Aug 26, 2020 16.08 16.13 15.35 15.53 1,335,442 -0.38(-2.39%)
Aug 25, 2020 15.81 15.94 15.53 15.91 580,605 +0.35(+2.25%)
Aug 24, 2020 14.98 15.63 14.71 15.56 848,086 +0.81(+5.49%)
Aug 21, 2020 14.90 15.08 14.51 14.75 907,600 -0.29(-1.93%)
Aug 20, 2020 15.47 15.68 15.00 15.04 829,318 -0.70(-4.45%)
Aug 19, 2020 15.98 16.14 15.61 15.74 708,079 -0.10(-0.63%)
Aug 18, 2020 15.99 16.16 15.63 15.84 683,092 -0.21(-1.31%)
Aug 17, 2020 16.58 16.77 15.81 16.05 781,638 -0.61(-3.66%)
Aug 14, 2020 15.76 16.66 15.76 16.66 764,100 +0.55(+3.41%)
Aug 13, 2020 16.30 16.55 15.95 16.11 701,624 -0.17(-1.04%)
Aug 12, 2020 16.54 16.69 16.06 16.28 1,009,111 +0.12(+0.74%)
Aug 11, 2020 17.03 17.40 16.07 16.16 1,208,125 -0.48(-2.88%)
Aug 10, 2020 16.09 17.23 15.97 16.64 1,085,555 +0.66(+4.13%)
Aug 07, 2020 16.03 16.17 15.74 15.98 1,289,000 -0.22(-1.36%)
Aug 06, 2020 15.87 16.71 15.27 16.20 2,558,058 +0.44(+2.79%)
Aug 05, 2020 15.43 15.95 14.63 15.76 1,632,290 +0.84(+5.63%)
Aug 04, 2020 14.50 15.12 14.25 14.92 823,445 +0.44(+3.04%)
Aug 03, 2020 14.40 14.70 13.94 14.48 1,145,136 +0.22(+1.54%)
Jul 31, 2020 14.21 14.42 13.97 14.26 1,242,000 -0.01(-0.07%)
Jul 30, 2020 14.18 14.54 13.80 14.27 1,647,518 -0.29(-1.99%)
Jul 29, 2020 14.27 14.56 14.10 14.56 899,876 +0.33(+2.32%)
Jul 28, 2020 14.54 14.87 14.20 14.23 654,649 -0.46(-3.13%)
Jul 27, 2020 15.14 15.20 14.45 14.69 828,292 -0.53(-3.48%)
Jul 24, 2020 15.68 16.00 15.15 15.22 1,119,900 -0.37(-2.37%)
Jul 23, 2020 15.26 15.84 15.15 15.59 982,646 +0.12(+0.78%)
Jul 22, 2020 15.21 15.56 14.55 15.47 1,480,367 +0.00(+0.00%)
Jul 21, 2020 14.76 15.71 14.25 15.47 1,535,206 +1.51(+10.82%)
Jul 20, 2020 14.25 14.74 13.93 13.96 1,481,476 +0.04(+0.29%)
Jul 17, 2020 13.95 14.47 13.82 13.92 650,400 -0.19(-1.35%)
Jul 16, 2020 14.08 14.45 13.73 14.11 868,501 -0.08(-0.56%)
Jul 15, 2020 14.26 14.72 13.95 14.19 1,520,780 +0.30(+2.16%)
Jul 14, 2020 13.27 13.94 13.01 13.89 1,266,411 +0.78(+5.95%)
Jul 13, 2020 13.90 14.17 13.06 13.11 1,212,786 -0.58(-4.24%)
Jul 10, 2020 12.90 13.71 12.80 13.69 1,691,200 +0.68(+5.23%)
Jul 09, 2020 13.17 13.48 12.95 13.01 1,548,567 -0.02(-0.15%)
Jul 08, 2020 13.39 13.68 12.81 13.03 1,727,105 -0.25(-1.88%)
Jul 07, 2020 13.70 13.77 13.26 13.28 1,219,333 -0.54(-3.91%)
Jul 06, 2020 14.47 14.62 13.31 13.82 1,960,453 -0.41(-2.88%)
Jul 02, 2020 13.85 14.46 13.60 14.23 1,525,500 +0.83(+6.19%)
Jul 01, 2020 12.43 13.60 12.37 13.40 3,065,784 +0.96(+7.72%)
Jun 30, 2020 11.82 12.52 11.58 12.44 1,629,001 +0.44(+3.67%)
Jun 29, 2020 11.61 12.24 11.21 12.00 2,203,431 +0.52(+4.53%)
Jun 26, 2020 13.20 13.20 11.40 11.48 3,665,200 -1.98(-14.71%)
Jun 25, 2020 12.90 13.73 12.72 13.46 2,132,562 +0.24(+1.82%)
Jun 24, 2020 13.82 14.15 13.15 13.22 1,661,491 -1.10(-7.68%)
Jun 23, 2020 13.88 14.34 13.84 14.32 2,443,096 +0.69(+5.06%)
Jun 22, 2020 13.81 14.02 13.42 13.63 1,913,848 -0.04(-0.29%)
Jun 19, 2020 14.68 14.80 13.59 13.67 6,819,200 -0.54(-3.80%)
Jun 18, 2020 14.02 14.62 13.57 14.21 3,667,038 -0.16(-1.11%)
Jun 17, 2020 15.28 15.29 14.36 14.37 1,714,239 -1.19(-7.65%)
Jun 16, 2020 16.31 16.36 15.07 15.56 1,520,073 +0.36(+2.37%)
Jun 15, 2020 14.52 15.40 14.06 15.20 1,947,249 -0.17(-1.11%)
Jun 12, 2020 15.61 16.02 14.61 15.37 1,494,500 +0.55(+3.71%)
Jun 11, 2020 13.75 15.52 13.70 14.82 2,197,963 -0.61(-3.95%)
Jun 10, 2020 16.10 16.49 15.40 15.43 1,285,468 -1.31(-7.83%)
Jun 09, 2020 18.00 18.04 16.61 16.74 1,553,054 -2.02(-10.77%)
Jun 08, 2020 17.33 18.89 16.93 18.76 3,224,101 +2.67(+16.59%)
Jun 05, 2020 15.66 16.72 15.62 16.09 2,003,100 +1.74(+12.13%)
Jun 04, 2020 14.08 14.76 13.68 14.35 945,457 +0.24(+1.70%)
Jun 03, 2020 14.47 14.62 13.86 14.11 1,296,562 +0.06(+0.43%)
Jun 02, 2020 13.49 14.26 13.44 14.05 1,331,422 +0.81(+6.08%)
Jun 01, 2020 12.08 13.46 11.86 13.24 1,593,252 +1.06(+8.74%)
May 29, 2020 12.21 12.45 11.87 12.18 1,531,800 -0.22(-1.77%)
May 28, 2020 12.83 13.08 12.37 12.40 1,354,849 -0.56(-4.32%)
May 27, 2020 13.18 13.22 12.42 12.96 1,283,651 +0.04(+0.31%)
May 26, 2020 13.20 13.40 12.48 12.92 1,471,577 +0.43(+3.44%)
May 22, 2020 12.43 12.70 12.04 12.49 1,737,500 -0.03(-0.24%)
May 21, 2020 13.15 13.23 12.46 12.52 1,299,247 -0.14(-1.11%)
May 20, 2020 12.60 13.14 12.50 12.66 1,072,017 +0.44(+3.60%)
May 19, 2020 13.03 13.18 12.18 12.22 1,172,792 -0.81(-6.22%)
May 18, 2020 12.14 13.09 11.76 13.03 1,730,065 +1.90(+17.07%)
May 15, 2020 10.65 11.39 10.42 11.13 2,383,200 +0.56(+5.30%)
May 14, 2020 10.32 11.03 9.820 10.57 2,040,958 +0.08(+0.76%)
May 13, 2020 11.55 11.55 10.25 10.49 1,332,233 -0.96(-8.38%)
May 12, 2020 11.70 12.20 11.43 11.45 1,499,385 -0.05(-0.43%)
May 11, 2020 12.27 12.65 11.46 11.50 1,755,959 -0.77(-6.28%)
May 08, 2020 11.40 12.66 11.40 12.27 1,935,500 +0.43(+3.63%)
May 07, 2020 11.98 12.51 11.71 11.84 1,410,909 +0.17(+1.46%)
May 06, 2020 11.78 12.59 11.62 11.67 1,647,207 -0.17(-1.44%)
May 05, 2020 12.60 12.77 11.66 11.84 1,663,704 +0.10(+0.85%)
May 04, 2020 10.82 11.75 10.63 11.74 1,516,009 +0.46(+4.08%)
May 01, 2020 12.73 12.92 11.21 11.28 1,492,400 -1.71(-13.16%)
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%)
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.