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

Antero Resources Corp (NY: AR )

28.86 -0.30 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 28, 2021 13.00 13.13 12.80 12.91 3,974,790 -0.01(-0.08%)
May 27, 2021 12.65 13.07 12.65 12.92 5,014,069 +0.24(+1.89%)
May 26, 2021 12.27 12.74 12.26 12.68 3,551,265 +0.40(+3.26%)
May 25, 2021 12.72 12.85 12.26 12.28 4,087,057 -0.46(-3.61%)
May 24, 2021 12.80 12.87 12.38 12.74 4,850,753 -0.02(-0.16%)
May 21, 2021 13.00 13.20 12.73 12.76 5,420,263 +0.04(+0.31%)
May 20, 2021 12.96 13.19 12.40 12.72 6,065,463 -0.20(-1.55%)
May 19, 2021 12.37 12.99 12.22 12.92 10,377,869 +0.40(+3.19%)
May 18, 2021 12.50 12.81 12.24 12.52 7,642,324 -0.15(-1.18%)
May 17, 2021 11.95 12.68 11.82 12.67 9,289,916 +0.83(+7.01%)
May 14, 2021 11.03 11.91 10.98 11.84 7,897,324 +1.02(+9.43%)
May 13, 2021 10.95 11.21 10.59 10.82 8,401,495 -0.31(-2.79%)
May 12, 2021 11.58 11.79 11.07 11.13 10,222,789 -0.34(-2.96%)
May 11, 2021 10.91 11.64 10.85 11.47 11,156,849 +0.46(+4.18%)
May 10, 2021 10.99 11.40 10.76 11.01 10,596,555 +0.20(+1.85%)
May 07, 2021 10.35 10.83 10.22 10.81 7,203,716 +0.33(+3.15%)
May 06, 2021 10.45 10.50 10.09 10.48 6,402,638 +0.07(+0.67%)
May 05, 2021 10.41 10.62 10.08 10.41 6,669,371 +0.10(+0.97%)
May 04, 2021 9.820 10.36 9.500 10.31 8,491,563 +0.52(+5.31%)
May 03, 2021 9.100 9.850 9.040 9.790 8,287,836 +0.77(+8.54%)
Apr 30, 2021 9.050 9.590 8.810 9.020 9,108,100 -0.23(-2.49%)
Apr 29, 2021 10.42 10.46 9.180 9.250 12,362,245 -0.92(-9.05%)
Apr 28, 2021 9.950 10.38 9.790 10.17 7,846,585 +0.29(+2.94%)
Apr 27, 2021 9.560 9.900 9.520 9.880 5,568,603 +0.38(+4.00%)
Apr 26, 2021 8.920 9.660 8.820 9.500 9,690,982 +0.50(+5.56%)
Apr 23, 2021 9.180 9.360 8.920 9.000 8,727,500 -0.16(-1.75%)
Apr 22, 2021 9.120 9.443 9.013 9.160 5,835,041 +0.14(+1.55%)
Apr 21, 2021 8.830 9.320 8.816 9.020 4,441,193 +0.00(+0.00%)
Apr 20, 2021 9.320 9.380 8.850 9.020 6,620,177 -0.36(-3.84%)
Apr 19, 2021 9.370 9.660 9.310 9.380 4,567,399 +0.02(+0.21%)
Apr 16, 2021 9.560 9.580 9.300 9.360 4,438,000 -0.16(-1.68%)
Apr 15, 2021 9.410 9.610 9.210 9.520 6,252,418 +0.05(+0.53%)
Apr 14, 2021 9.120 9.900 9.080 9.470 6,552,169 +0.51(+5.69%)
Apr 13, 2021 9.110 9.190 8.890 8.960 5,808,455 -0.05(-0.55%)
Apr 12, 2021 9.380 9.540 8.960 9.010 6,773,901 -0.18(-1.96%)
Apr 09, 2021 9.550 9.640 9.140 9.190 7,311,800 -0.40(-4.17%)
Apr 08, 2021 10.10 10.14 9.400 9.590 9,479,986 -0.68(-6.62%)
Apr 07, 2021 10.36 10.44 10.11 10.27 4,168,047 -0.07(-0.68%)
Apr 06, 2021 10.22 10.67 10.21 10.34 4,850,226 +0.21(+2.07%)
Apr 05, 2021 10.75 10.84 10.12 10.13 7,058,710 -0.73(-6.72%)
Apr 01, 2021 10.38 10.94 10.32 10.86 8,334,300 +0.66(+6.47%)
Mar 31, 2021 9.900 10.40 9.710 10.20 5,807,784 +0.33(+3.34%)
Mar 30, 2021 10.00 10.10 9.635 9.870 5,935,371 -0.19(-1.89%)
Mar 29, 2021 10.33 10.62 10.05 10.06 5,292,574 -0.41(-3.92%)
Mar 26, 2021 10.10 10.56 9.950 10.47 9,267,800 +0.62(+6.29%)
Mar 25, 2021 8.800 9.900 8.640 9.850 8,761,823 +0.73(+8.00%)
Mar 24, 2021 9.380 9.565 9.100 9.120 7,907,733 -0.07(-0.76%)
Mar 23, 2021 9.650 9.770 9.145 9.190 9,325,583 -0.83(-8.28%)
Mar 22, 2021 9.800 10.15 9.590 10.02 6,938,674 +0.21(+2.14%)
Mar 19, 2021 9.290 9.885 9.160 9.810 15,058,500 +0.53(+5.71%)
Mar 18, 2021 10.13 10.20 9.090 9.280 9,680,889 -0.97(-9.46%)
Mar 17, 2021 9.810 10.34 9.760 10.25 7,442,849 +0.32(+3.22%)
Mar 16, 2021 9.910 10.12 9.785 9.930 6,566,925 -0.16(-1.59%)
Mar 15, 2021 10.21 10.49 9.900 10.09 5,523,149 -0.15(-1.46%)
Mar 12, 2021 10.51 10.61 10.05 10.24 7,067,700 -0.32(-3.03%)
Mar 11, 2021 10.45 10.69 10.25 10.56 6,881,396 +0.22(+2.13%)
Mar 10, 2021 9.290 10.48 9.270 10.34 10,915,614 +1.10(+11.90%)
Mar 09, 2021 9.780 9.870 9.220 9.240 6,926,375 -0.48(-4.94%)
Mar 08, 2021 9.950 10.17 9.650 9.720 7,171,823 -0.16(-1.62%)
Mar 05, 2021 10.09 10.30 9.454 9.880 10,305,900 +0.06(+0.61%)
Mar 04, 2021 9.570 10.15 9.340 9.820 10,440,601 +0.25(+2.61%)
Mar 03, 2021 9.650 10.00 9.560 9.570 6,500,127 +0.06(+0.63%)
Mar 02, 2021 9.790 10.01 9.430 9.510 8,269,339 -0.29(-2.96%)
Mar 01, 2021 9.250 9.850 9.170 9.800 7,936,237 +0.80(+8.89%)
Feb 26, 2021 9.240 9.460 8.780 9.000 6,972,300 -0.25(-2.70%)
Feb 25, 2021 9.560 9.910 9.110 9.250 8,642,562 -0.29(-3.04%)
Feb 24, 2021 9.000 9.720 8.870 9.540 8,532,966 +0.62(+6.95%)
Feb 23, 2021 8.640 9.050 8.030 8.920 9,783,138 +0.16(+1.83%)
Feb 22, 2021 9.030 9.330 8.730 8.760 11,401,608 -0.20(-2.23%)
Feb 19, 2021 9.250 9.380 8.700 8.960 14,263,300 +0.00(+0.00%)
Feb 18, 2021 9.300 9.320 8.190 8.960 28,186,778 -0.82(-8.38%)
Feb 17, 2021 9.560 9.950 9.310 9.780 13,088,241 +0.29(+3.06%)
Feb 16, 2021 9.470 10.04 8.950 9.490 16,832,694 +0.49(+5.44%)
Feb 12, 2021 7.960 9.010 7.920 9.000 13,775,100 +0.89(+10.97%)
Feb 11, 2021 8.480 8.500 7.960 8.110 8,488,534 -0.29(-3.45%)
Feb 10, 2021 8.200 8.630 7.900 8.400 9,294,480 +0.33(+4.09%)
Feb 09, 2021 7.970 8.240 7.760 8.070 7,273,066 -0.01(-0.12%)
Feb 08, 2021 7.690 8.150 7.660 8.080 8,795,792 +0.54(+7.16%)
Feb 05, 2021 7.420 7.670 7.240 7.540 8,536,600 +0.30(+4.14%)
Feb 04, 2021 7.340 7.430 7.110 7.240 7,350,691 +0.00(+0.00%)
Feb 03, 2021 7.060 7.270 6.960 7.240 13,164,133 +0.23(+3.28%)
Feb 02, 2021 7.470 7.520 7.000 7.010 6,763,505 -0.21(-2.91%)
Feb 01, 2021 7.230 7.500 7.040 7.220 8,513,891 +0.28(+4.03%)
Jan 29, 2021 7.490 7.860 6.880 6.940 11,225,300 -0.67(-8.80%)
Jan 28, 2021 7.650 7.920 7.060 7.610 15,074,345 +0.07(+0.93%)
Jan 27, 2021 6.840 8.030 6.710 7.540 15,123,920 +0.52(+7.41%)
Jan 26, 2021 7.100 7.210 6.860 7.020 7,932,472 +0.16(+2.33%)
Jan 25, 2021 6.790 6.970 6.480 6.860 7,599,285 +0.19(+2.85%)
Jan 22, 2021 6.420 6.680 6.290 6.670 6,229,100 +0.15(+2.30%)
Jan 21, 2021 6.700 6.950 6.400 6.520 8,833,438 -0.23(-3.41%)
Jan 20, 2021 7.100 7.240 6.550 6.750 9,091,499 -0.31(-4.39%)
Jan 19, 2021 7.310 7.440 6.830 7.060 7,618,174 -0.20(-2.75%)
Jan 15, 2021 7.200 7.430 7.080 7.260 7,089,100 -0.02(-0.27%)
Jan 14, 2021 7.510 7.570 7.220 7.280 8,904,902 -0.08(-1.09%)
Jan 13, 2021 7.600 7.830 7.300 7.360 9,443,959 -0.25(-3.29%)
Jan 12, 2021 6.950 7.710 6.900 7.610 16,746,842 +0.94(+14.09%)
Jan 11, 2021 5.880 6.720 5.750 6.670 10,830,690 +0.69(+11.54%)
Jan 08, 2021 6.150 6.265 5.880 5.980 12,891,701 -0.23(-3.70%)
Jan 07, 2021 6.390 6.590 6.110 6.210 9,704,506 -0.14(-2.20%)
Jan 06, 2021 6.170 6.390 6.010 6.350 9,393,432 +0.27(+4.44%)
Jan 05, 2021 5.790 6.380 5.730 6.080 9,948,291 +0.43(+7.61%)
Jan 04, 2021 5.570 5.840 5.470 5.650 11,290,450 +0.20(+3.67%)
Dec 31, 2020 5.450 5.450 5.450 5,718,950 -0.07(-1.27%)
Dec 30, 2020 5.270 5.560 5.270 5.520 5,718,950 +0.26(+4.94%)
Dec 29, 2020 5.270 5.380 5.130 5.260 7,470,299 +0.04(+0.77%)
Dec 28, 2020 5.610 5.740 5.210 5.220 9,005,611 -0.53(-9.22%)
Dec 24, 2020 5.870 5.910 5.670 5.750 4,666,700 -0.08(-1.37%)
Dec 23, 2020 5.460 5.990 5.420 5.830 9,852,721 +0.42(+7.76%)
Dec 22, 2020 5.530 5.760 5.410 5.410 6,898,553 -0.11(-1.99%)
Dec 21, 2020 5.230 5.630 5.140 5.520 7,726,374 +0.04(+0.73%)
Dec 18, 2020 5.160 5.565 5.150 5.480 27,646,300 +0.31(+6.00%)
Dec 17, 2020 4.870 5.260 4.780 5.170 12,781,725 +0.41(+8.61%)
Dec 16, 2020 5.030 5.050 4.700 4.760 11,440,564 -0.22(-4.42%)
Dec 15, 2020 4.960 5.030 4.840 4.980 9,567,766 +0.04(+0.81%)
Dec 14, 2020 5.310 5.340 4.920 4.940 11,286,748 -0.21(-4.08%)
Dec 11, 2020 5.230 5.360 4.935 5.150 12,138,700 -0.06(-1.15%)
Dec 10, 2020 4.390 5.360 4.380 5.210 22,576,006 +0.82(+18.68%)
Dec 09, 2020 4.440 4.600 4.250 4.390 10,354,598 +0.08(+1.86%)
Dec 08, 2020 4.270 4.570 4.210 4.310 14,935,212 +0.24(+5.90%)
Dec 07, 2020 4.140 4.250 3.900 4.070 11,409,927 -0.13(-3.10%)
Dec 04, 2020 3.840 4.200 3.840 4.200 13,328,400 +0.41(+10.82%)
Dec 03, 2020 3.950 3.950 3.710 3.790 11,662,195 -0.14(-3.56%)
Dec 02, 2020 3.860 4.190 3.840 3.930 10,685,666 +0.07(+1.81%)
Dec 01, 2020 4.020 4.300 3.850 3.860 8,471,916 -0.06(-1.53%)
Nov 30, 2020 4.210 4.300 3.920 3.920 8,367,493 -0.27(-6.44%)
Nov 27, 2020 4.320 4.350 4.170 4.190 3,202,800 -0.14(-3.23%)
Nov 25, 2020 4.350 4.390 4.190 4.330 5,430,700 -0.06(-1.37%)
Nov 24, 2020 4.300 4.540 4.230 4.390 9,133,948 +0.18(+4.28%)
Nov 23, 2020 4.070 4.240 4.020 4.210 10,370,120 +0.24(+6.05%)
Nov 20, 2020 4.090 4.180 3.900 3.970 6,680,700 -0.11(-2.70%)
Nov 19, 2020 3.820 4.130 3.760 4.080 9,946,058 +0.20(+5.15%)
Nov 18, 2020 4.080 4.200 3.870 3.880 8,716,468 -0.20(-4.90%)
Nov 17, 2020 3.810 4.170 3.790 4.080 9,744,333 +0.16(+4.08%)
Nov 16, 2020 4.080 4.100 3.680 3.920 10,512,612 -0.07(-1.75%)
Nov 13, 2020 3.800 4.050 3.800 3.990 8,465,800 +0.29(+7.84%)
Nov 12, 2020 3.750 3.880 3.650 3.700 6,796,662 -0.09(-2.37%)
Nov 11, 2020 3.800 3.990 3.710 3.790 9,288,868 +0.06(+1.61%)
Nov 10, 2020 3.540 3.780 3.420 3.730 9,983,062 +0.22(+6.27%)
Nov 09, 2020 3.580 3.670 3.240 3.510 12,417,300 +0.23(+7.01%)
Nov 06, 2020 3.350 3.430 3.260 3.280 5,543,200 -0.04(-1.20%)
Nov 05, 2020 3.370 3.520 3.320 3.320 5,329,403 -0.05(-1.48%)
Nov 04, 2020 3.530 3.580 3.360 3.370 6,993,971 -0.21(-5.87%)
Nov 03, 2020 3.680 3.790 3.500 3.580 9,634,440 -0.06(-1.65%)
Nov 02, 2020 3.440 3.720 3.270 3.640 10,134,917 +0.24(+7.06%)
Oct 30, 2020 3.600 3.650 3.350 3.400 10,380,500 -0.19(-5.29%)
Oct 29, 2020 3.450 3.630 3.350 3.590 10,135,258 +0.11(+3.16%)
Oct 28, 2020 3.570 3.650 3.460 3.480 8,804,019 -0.18(-4.92%)
Oct 27, 2020 3.740 3.760 3.620 3.660 7,921,423 -0.06(-1.61%)
Oct 26, 2020 3.960 4.010 3.720 3.720 8,765,872 -0.27(-6.77%)
Oct 23, 2020 4.030 4.110 3.950 3.990 7,583,100 -0.04(-0.99%)
Oct 22, 2020 3.790 4.110 3.790 4.030 11,835,094 +0.26(+6.90%)
Oct 21, 2020 3.940 4.130 3.760 3.770 10,604,244 -0.03(-0.79%)
Oct 20, 2020 3.760 3.860 3.690 3.800 6,410,572 +0.14(+3.83%)
Oct 19, 2020 3.620 3.725 3.540 3.660 6,782,887 +0.11(+3.10%)
Oct 16, 2020 3.660 3.820 3.540 3.550 7,521,100 -0.07(-1.93%)
Oct 15, 2020 3.470 3.645 3.410 3.620 6,743,246 +0.11(+3.13%)
Oct 14, 2020 3.510 3.695 3.450 3.510 6,632,475 -0.04(-1.13%)
Oct 13, 2020 3.790 3.880 3.550 3.550 11,552,489 -0.19(-5.08%)
Oct 12, 2020 3.720 3.845 3.635 3.740 5,118,450 +0.03(+0.81%)
Oct 09, 2020 3.740 3.890 3.425 3.710 11,816,600 +0.06(+1.64%)
Oct 08, 2020 3.470 3.670 3.410 3.650 8,238,046 +0.24(+7.04%)
Oct 07, 2020 3.160 3.450 3.160 3.410 10,886,645 +0.30(+9.65%)
Oct 06, 2020 3.080 3.235 3.030 3.110 9,594,364 +0.07(+2.30%)
Oct 05, 2020 2.820 3.050 2.820 3.040 9,988,009 +0.25(+8.96%)
Oct 02, 2020 2.610 2.825 2.555 2.790 7,786,000 +0.09(+3.33%)
Oct 01, 2020 2.760 2.850 2.680 2.700 8,893,105 -0.05(-1.82%)
Sep 30, 2020 2.820 2.940 2.730 2.750 9,085,454 -0.12(-4.18%)
Sep 29, 2020 2.930 2.986 2.765 2.870 8,289,879 -0.09(-3.04%)
Sep 28, 2020 3.010 3.050 2.840 2.960 10,012,892 -0.01(-0.34%)
Sep 25, 2020 3.090 3.170 2.970 2.970 8,471,300 -0.14(-4.50%)
Sep 24, 2020 3.060 3.230 2.960 3.110 9,758,419 +0.16(+5.42%)
Sep 23, 2020 3.040 3.180 2.950 2.950 8,361,012 -0.07(-2.32%)
Sep 22, 2020 2.970 3.100 2.970 3.020 5,953,743 +0.00(+0.00%)
Sep 21, 2020 3.020 3.060 2.900 3.020 7,674,060 -0.09(-2.89%)
Sep 18, 2020 2.910 3.140 2.890 3.110 16,580,800 +0.20(+6.87%)
Sep 17, 2020 2.780 2.960 2.780 2.910 9,332,820 +0.00(+0.00%)
Sep 16, 2020 2.850 3.020 2.820 2.910 8,950,938 +0.08(+2.83%)
Sep 15, 2020 2.890 2.980 2.790 2.830 11,052,100 -0.06(-2.08%)
Sep 14, 2020 2.740 2.930 2.670 2.890 10,663,127 +0.18(+6.64%)
Sep 11, 2020 2.690 2.790 2.630 2.710 8,639,600 +0.06(+2.26%)
Sep 10, 2020 2.760 2.840 2.640 2.650 9,903,145 -0.11(-3.99%)
Sep 09, 2020 2.800 2.800 2.650 2.760 9,934,036 +0.04(+1.47%)
Sep 08, 2020 2.880 2.930 2.720 2.720 9,136,620 -0.22(-7.48%)
Sep 04, 2020 2.990 3.020 2.803 2.940 8,075,000 +0.02(+0.68%)
Sep 03, 2020 2.900 3.040 2.860 2.920 8,451,219 +0.02(+0.69%)
Sep 02, 2020 3.100 3.130 2.890 2.900 11,903,017 -0.23(-7.35%)
Sep 01, 2020 3.190 3.290 3.120 3.130 13,466,495 -0.09(-2.80%)
Aug 31, 2020 3.420 3.450 3.120 3.220 18,703,028 -0.28(-8.00%)
Aug 28, 2020 3.540 3.590 3.380 3.500 7,778,600 -0.01(-0.28%)
Aug 27, 2020 3.560 3.597 3.420 3.510 9,802,970 -0.03(-0.85%)
Aug 26, 2020 3.750 3.750 3.490 3.540 10,418,785 -0.17(-4.58%)
Aug 25, 2020 3.870 3.890 3.580 3.710 10,958,462 -0.09(-2.37%)
Aug 24, 2020 3.690 3.950 3.620 3.800 16,988,092 +0.14(+3.83%)
Aug 21, 2020 3.600 3.770 3.570 3.660 13,528,000 +0.04(+1.10%)
Aug 20, 2020 3.570 3.700 3.560 3.620 15,009,736 -0.01(-0.28%)
Aug 19, 2020 3.640 3.680 3.490 3.630 27,713,092 +0.01(+0.28%)
Aug 18, 2020 4.170 4.180 3.460 3.620 59,870,472 -0.78(-17.73%)
Aug 17, 2020 4.420 4.460 4.150 4.400 10,198,155 -0.03(-0.68%)
Aug 14, 2020 4.010 4.640 3.940 4.430 17,916,200 +0.45(+11.31%)
Aug 13, 2020 4.080 4.160 3.930 3.980 9,847,859 -0.14(-3.40%)
Aug 12, 2020 3.950 4.260 3.870 4.120 10,588,622 +0.22(+5.64%)
Aug 11, 2020 4.300 4.380 3.890 3.900 14,298,897 -0.14(-3.47%)
Aug 10, 2020 3.960 4.160 3.875 4.040 9,322,000 +0.11(+2.80%)
Aug 07, 2020 3.750 3.970 3.655 3.930 8,532,300 +0.20(+5.36%)
Aug 06, 2020 3.780 3.890 3.680 3.730 6,137,580 -0.04(-1.06%)
Aug 05, 2020 3.780 3.890 3.565 3.770 10,351,313 +0.06(+1.62%)
Aug 04, 2020 3.500 3.770 3.280 3.710 13,505,259 +0.31(+9.12%)
Aug 03, 2020 3.090 3.540 3.060 3.400 16,471,581 +0.44(+14.86%)
Jul 31, 2020 3.010 3.050 2.860 2.960 7,749,200 -0.04(-1.33%)
Jul 30, 2020 2.840 3.130 2.780 3.000 12,182,830 -0.08(-2.60%)
Jul 29, 2020 2.850 3.090 2.740 3.080 9,590,220 +0.25(+8.83%)
Jul 28, 2020 2.790 3.020 2.780 2.830 9,443,577 +0.04(+1.43%)
Jul 27, 2020 2.930 2.950 2.730 2.790 7,347,458 -0.11(-3.79%)
Jul 24, 2020 2.870 3.090 2.862 2.900 5,994,700 +0.02(+0.69%)
Jul 23, 2020 2.690 2.990 2.660 2.880 8,919,793 +0.19(+7.06%)
Jul 22, 2020 2.750 2.780 2.630 2.690 6,164,134 -0.10(-3.58%)
Jul 21, 2020 2.770 2.880 2.730 2.790 7,910,261 +0.08(+2.95%)
Jul 20, 2020 2.830 2.890 2.700 2.710 5,258,228 -0.14(-4.91%)
Jul 17, 2020 2.860 3.035 2.830 2.850 7,452,800 +0.00(+0.00%)
Jul 16, 2020 2.830 3.000 2.770 2.850 7,157,703 +0.00(+0.00%)
Jul 15, 2020 2.780 2.880 2.650 2.850 7,515,134 +0.19(+7.14%)
Jul 14, 2020 2.620 2.700 2.530 2.660 9,131,698 +0.04(+1.53%)
Jul 13, 2020 2.860 2.920 2.610 2.620 9,065,351 -0.22(-7.75%)
Jul 10, 2020 2.720 2.850 2.630 2.840 6,241,400 +0.10(+3.65%)
Jul 09, 2020 2.890 3.040 2.740 2.740 10,404,232 -0.18(-6.16%)
Jul 08, 2020 3.040 3.100 2.870 2.920 7,693,980 -0.12(-3.95%)
Jul 07, 2020 2.930 3.255 2.906 3.040 13,592,688 +0.08(+2.70%)
Jul 06, 2020 3.150 3.150 2.855 2.960 33,557,516 +0.01(+0.34%)
Jul 02, 2020 2.700 2.960 2.640 2.950 13,925,100 +0.32(+12.17%)
Jul 01, 2020 2.510 2.715 2.460 2.630 9,842,447 +0.09(+3.54%)
Jun 30, 2020 2.490 2.560 2.390 2.540 10,396,691 +0.03(+1.20%)
Jun 29, 2020 2.410 2.550 2.325 2.510 11,183,198 +0.17(+7.26%)
Jun 26, 2020 2.610 2.610 2.300 2.340 43,054,600 -0.28(-10.69%)
Jun 25, 2020 2.590 2.810 2.503 2.620 11,191,273 +0.03(+1.16%)
Jun 24, 2020 2.770 2.840 2.580 2.590 9,489,009 -0.24(-8.48%)
Jun 23, 2020 2.980 3.130 2.770 2.830 12,478,285 -0.12(-4.07%)
Jun 22, 2020 3.210 3.220 2.930 2.950 13,424,333 -0.25(-7.81%)
Jun 19, 2020 3.600 3.650 3.190 3.200 32,481,700 -0.31(-8.83%)
Jun 18, 2020 3.740 3.750 3.470 3.510 13,832,636 -0.26(-6.90%)
Jun 17, 2020 3.860 3.895 3.674 3.770 10,411,122 -0.09(-2.33%)
Jun 16, 2020 3.950 4.030 3.710 3.860 13,379,944 +0.09(+2.39%)
Jun 15, 2020 3.020 4.010 3.000 3.770 19,501,420 +0.49(+14.94%)
Jun 12, 2020 3.330 3.470 3.120 3.280 14,089,900 +0.16(+5.13%)
Jun 11, 2020 3.320 3.590 3.110 3.120 8,787,609 -0.49(-13.57%)
Jun 10, 2020 3.960 3.970 3.610 3.610 11,673,408 -0.32(-8.14%)
Jun 09, 2020 3.750 4.140 3.650 3.930 12,065,770 -0.11(-2.72%)
Jun 08, 2020 3.250 4.060 3.200 4.040 21,710,484 +0.82(+25.47%)
Jun 05, 2020 3.340 3.520 3.150 3.220 14,902,600 +0.02(+0.63%)
Jun 04, 2020 3.100 3.250 2.990 3.200 11,709,286 +0.07(+2.24%)
Jun 03, 2020 3.230 3.290 3.100 3.130 8,618,351 -0.06(-1.88%)
Jun 02, 2020 3.180 3.330 3.140 3.190 7,471,456 +0.01(+0.31%)
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.