Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
QEP Resources
(NY:
QEP
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
1.280
1.350
1.250
1.290
5,455,324
+0.03(+2.38%)
Jun 29, 2020
1.230
1.340
1.200
1.260
8,015,389
+0.04(+3.28%)
Jun 26, 2020
1.210
1.230
1.160
1.220
32,091,700
+0.00(+0.00%)
Jun 25, 2020
1.160
1.330
1.100
1.220
10,653,676
+0.00(+0.00%)
Jun 24, 2020
1.330
1.410
1.170
1.220
13,098,752
-0.19(-13.48%)
Jun 23, 2020
1.600
1.600
1.390
1.410
13,641,250
-0.15(-9.62%)
Jun 22, 2020
1.610
1.620
1.500
1.560
10,227,370
-0.03(-1.89%)
Jun 19, 2020
1.800
1.815
1.560
1.590
31,699,000
-0.13(-7.56%)
Jun 18, 2020
1.580
1.780
1.550
1.720
11,848,369
+0.12(+7.50%)
Jun 17, 2020
1.770
1.780
1.600
1.600
10,153,403
-0.21(-11.60%)
Jun 16, 2020
1.890
1.900
1.710
1.810
10,531,282
+0.11(+6.47%)
Jun 15, 2020
1.500
1.720
1.450
1.700
15,455,670
+0.00(+0.00%)
Jun 12, 2020
1.840
1.850
1.560
1.700
10,760,000
+0.14(+8.97%)
Jun 11, 2020
1.540
1.800
1.520
1.560
13,881,723
-0.40(-20.41%)
Jun 10, 2020
1.880
2.140
1.510
1.960
17,200,256
-0.31(-13.66%)
Jun 09, 2020
2.210
2.330
2.070
2.270
12,434,886
-0.23(-9.20%)
Jun 08, 2020
2.280
2.540
2.070
2.500
30,733,772
+0.72(+40.45%)
Jun 05, 2020
1.640
1.820
1.360
1.780
32,737,800
+0.70(+64.81%)
Jun 04, 2020
1.020
1.130
0.9800
1.080
11,165,898
+0.02(+1.89%)
Jun 03, 2020
1.020
1.070
0.9600
1.060
14,253,382
+0.09(+9.28%)
Jun 02, 2020
0.9100
1.000
0.9100
0.9700
9,476,413
+0.07(+7.78%)
Jun 01, 2020
0.9000
0.9100
0.8300
0.9000
7,345,960
+0.05(+5.44%)
May 29, 2020
0.9300
0.9685
0.8500
0.8536
12,639,000
-0.08(-8.22%)
May 28, 2020
0.9500
1.000
0.9000
0.9300
9,731,406
-0.06(-6.06%)
May 27, 2020
1.030
1.040
0.9000
0.9900
11,347,812
+0.01(+1.02%)
May 26, 2020
0.8100
0.9800
0.8000
0.9800
17,350,824
+0.19(+23.52%)
May 22, 2020
0.7656
0.8000
0.7611
0.7934
4,954,800
+0.01(+1.72%)
May 21, 2020
0.7801
0.8043
0.7500
0.7800
6,366,793
-0.02(-2.50%)
May 20, 2020
0.8000
0.8200
0.7700
0.8000
6,019,915
+0.03(+3.76%)
May 19, 2020
0.8400
0.8400
0.7700
0.7710
6,301,513
-0.03(-3.63%)
May 18, 2020
0.8100
0.8800
0.7700
0.8000
10,970,486
+0.07(+9.62%)
May 15, 2020
0.7014
0.7500
0.6625
0.7298
4,708,900
+0.04(+5.77%)
May 14, 2020
0.7000
0.7300
0.6000
0.6900
7,321,126
-0.02(-2.83%)
May 13, 2020
0.8100
0.8150
0.7000
0.7101
7,139,925
-0.10(-12.33%)
May 12, 2020
0.8500
0.9000
0.8000
0.8100
10,008,648
-0.03(-3.98%)
May 11, 2020
0.8155
0.8700
0.7910
0.8436
6,738,231
+0.01(+1.02%)
May 08, 2020
0.8000
0.8500
0.7700
0.8351
6,513,000
+0.05(+5.71%)
May 07, 2020
0.7900
0.8200
0.7800
0.7900
6,183,162
+0.02(+2.73%)
May 06, 2020
0.8700
0.8770
0.7101
0.7690
10,840,533
-0.09(-10.13%)
May 05, 2020
0.9600
0.9700
0.8500
0.8557
12,119,868
-0.04(-4.27%)
May 04, 2020
0.8712
0.9400
0.7800
0.8939
11,186,816
-0.03(-2.85%)
May 01, 2020
0.9500
1.020
0.8200
0.9201
16,180,100
-0.07(-6.68%)
Apr 30, 2020
1.170
1.200
0.8800
0.9860
53,829,736
+0.27(+36.94%)
Apr 29, 2020
0.6300
0.7500
0.5900
0.7200
24,158,530
+0.17(+30.91%)
Apr 28, 2020
0.5100
0.5600
0.5000
0.5500
9,496,017
+0.07(+14.58%)
Apr 27, 2020
0.4900
0.5000
0.4300
0.4800
10,775,340
-0.06(-10.60%)
Apr 24, 2020
0.6900
0.7100
0.5100
0.5369
19,941,500
-0.02(-4.13%)
Apr 23, 2020
0.5700
0.6400
0.5000
0.5600
25,881,758
+0.13(+31.30%)
Apr 22, 2020
0.3600
0.4444
0.3600
0.4265
14,572,983
+0.08(+23.80%)
Apr 21, 2020
0.2900
0.3450
0.2850
0.3445
13,251,564
+0.05(+15.29%)
Apr 20, 2020
0.2970
0.3196
0.2720
0.2988
11,852,935
-0.01(-3.61%)
Apr 17, 2020
0.3248
0.3250
0.2864
0.3100
9,267,700
+0.03(+10.71%)
Apr 16, 2020
0.3300
0.3300
0.2800
0.2800
9,243,675
-0.03(-9.68%)
Apr 15, 2020
0.3600
0.3600
0.2800
0.3100
15,247,172
-0.05(-13.17%)
Apr 14, 2020
0.3800
0.3895
0.3570
0.3570
6,430,758
-0.02(-4.37%)
Apr 13, 2020
0.4170
0.4400
0.3600
0.3733
12,098,299
+0.00(+0.89%)
Apr 09, 2020
0.3900
0.4498
0.3501
0.3700
13,919,400
+0.02(+4.34%)
Apr 08, 2020
0.3781
0.3950
0.3270
0.3546
11,799,669
-0.02(-4.16%)
Apr 07, 2020
0.3800
0.4100
0.3600
0.3700
10,506,776
+0.01(+2.78%)
Apr 06, 2020
0.3700
0.3800
0.3100
0.3600
9,172,828
+0.00(+0.59%)
Apr 03, 2020
0.3300
0.3796
0.2810
0.3579
12,241,701
+0.07(+23.58%)
Apr 02, 2020
0.3100
0.3300
0.2800
0.2896
12,067,788
+0.01(+4.14%)
Apr 01, 2020
0.3200
0.3220
0.2625
0.2781
11,608,675
-0.06(-16.86%)
Mar 31, 2020
0.3400
0.3401
0.3109
0.3345
9,640,693
+0.02(+7.90%)
Mar 30, 2020
0.4000
0.4000
0.3100
0.3100
12,719,701
-0.07(-18.55%)
Mar 27, 2020
0.4000
0.4004
0.3750
0.3806
6,157,700
-0.02(-4.78%)
Mar 26, 2020
0.4281
0.4297
0.3824
0.3997
6,287,783
-0.03(-6.72%)
Mar 25, 2020
0.4130
0.4640
0.3901
0.4285
8,821,499
-0.00(-0.37%)
Mar 24, 2020
0.4100
0.5200
0.3760
0.4301
7,634,623
+0.05(+12.86%)
Mar 23, 2020
0.4206
0.4278
0.3800
0.3811
8,131,783
-0.03(-6.43%)
Mar 20, 2020
0.4720
0.4956
0.4000
0.4073
13,689,900
-0.05(-11.36%)
Mar 19, 2020
0.4500
0.5000
0.4002
0.4595
12,863,924
+0.06(+14.87%)
Mar 18, 2020
0.4700
0.5400
0.3800
0.4000
7,966,665
-0.08(-17.10%)
Mar 17, 2020
0.6400
0.6400
0.4521
0.4825
10,885,794
-0.08(-14.07%)
Mar 16, 2020
0.4900
0.8783
0.4900
0.5615
14,161,772
-0.30(-34.71%)
Mar 13, 2020
0.6600
0.8700
0.4840
0.8600
20,224,400
+0.33(+61.38%)
Mar 12, 2020
0.6220
0.7191
0.4900
0.5329
14,759,508
-0.08(-12.64%)
Mar 11, 2020
0.6200
0.7440
0.5500
0.6100
13,537,400
-0.04(-6.15%)
Mar 10, 2020
0.7700
0.8200
0.5100
0.6500
19,041,730
+0.06(+9.26%)
Mar 09, 2020
0.9200
0.9200
0.5000
0.5949
27,921,752
-0.85(-58.69%)
Mar 06, 2020
1.800
1.820
1.405
1.440
12,194,301
-0.44(-23.40%)
Mar 05, 2020
2.040
2.080
1.870
1.880
5,612,215
-0.21(-10.05%)
Mar 04, 2020
2.110
2.248
2.001
2.090
7,555,739
+0.05(+2.43%)
Mar 03, 2020
2.209
2.209
1.991
2.040
10,091,382
-0.11(-5.07%)
Mar 02, 2020
2.348
2.367
2.090
2.149
10,643,445
-0.08(-3.56%)
Feb 28, 2020
1.951
2.229
1.922
2.229
10,233,500
+0.13(+6.13%)
Feb 27, 2020
1.605
2.199
1.605
2.100
15,332,482
-0.05(-2.30%)
Feb 26, 2020
2.288
2.328
2.100
2.149
7,833,637
-0.10(-4.41%)
Feb 25, 2020
2.407
2.447
2.209
2.248
8,144,674
-0.14(-5.81%)
Feb 24, 2020
2.397
2.466
2.338
2.387
11,633,123
-0.19(-7.31%)
Feb 21, 2020
2.724
2.724
2.526
2.575
9,243,920
-0.19(-6.81%)
Feb 20, 2020
2.783
2.853
2.759
2.764
6,265,333
+0.00(+0.00%)
Feb 19, 2020
2.674
2.803
2.655
2.764
6,530,389
+0.14(+5.28%)
Feb 18, 2020
2.655
2.694
2.585
2.625
9,024,748
-0.06(-2.21%)
Feb 14, 2020
2.873
2.897
2.674
2.684
4,387,386
-0.15(-5.24%)
Feb 13, 2020
2.863
3.001
2.803
2.833
7,628,105
-0.04(-1.38%)
Feb 12, 2020
2.833
3.051
2.823
2.873
8,406,341
+0.13(+4.69%)
Feb 11, 2020
2.873
2.892
2.684
2.744
14,351,088
-0.05(-1.77%)
Feb 10, 2020
2.853
2.942
2.754
2.793
8,414,257
-0.09(-3.09%)
Feb 07, 2020
2.912
2.922
2.808
2.882
6,640,745
-0.06(-2.02%)
Feb 06, 2020
3.011
3.021
2.858
2.942
7,841,033
-0.07(-2.30%)
Feb 05, 2020
2.843
3.021
2.823
3.011
13,555,674
+0.24(+8.57%)
Feb 04, 2020
3.071
3.110
2.744
2.773
12,321,722
-0.23(-7.59%)
Feb 03, 2020
3.130
3.239
2.991
3.001
8,192,417
-0.14(-4.42%)
Jan 31, 2020
3.160
3.229
3.071
3.140
8,785,576
-0.13(-3.94%)
Jan 30, 2020
3.180
3.308
3.120
3.269
12,016,676
+0.02(+0.61%)
Jan 29, 2020
3.259
3.378
3.189
3.249
6,626,898
+0.02(+0.61%)
Jan 28, 2020
3.110
3.289
3.061
3.229
8,208,516
+0.21(+6.89%)
Jan 27, 2020
3.021
3.150
2.996
3.021
8,035,409
-0.11(-3.48%)
Jan 24, 2020
3.130
3.155
2.991
3.130
5,611,489
-0.04(-1.25%)
Jan 23, 2020
3.279
3.313
3.150
3.170
9,210,531
-0.24(-6.98%)
Jan 22, 2020
3.615
3.615
3.378
3.407
4,512,448
-0.23(-6.27%)
Jan 21, 2020
3.843
3.853
3.615
3.635
5,241,012
-0.26(-6.62%)
Jan 17, 2020
3.932
3.982
3.804
3.893
12,407,103
+0.03(+0.77%)
Jan 16, 2020
3.903
4.031
3.853
3.863
4,481,249
+0.01(+0.26%)
Jan 15, 2020
3.952
3.967
3.784
3.853
4,988,137
-0.13(-3.23%)
Jan 14, 2020
3.952
4.012
3.828
3.982
3,496,467
+0.07(+1.77%)
Jan 13, 2020
4.022
4.061
3.883
3.913
5,982,537
-0.12(-2.95%)
Jan 10, 2020
4.160
4.170
4.002
4.031
4,215,962
-0.17(-4.01%)
Jan 09, 2020
4.338
4.348
4.081
4.200
8,786,410
-0.15(-3.42%)
Jan 08, 2020
4.616
4.636
4.299
4.348
5,458,264
-0.29(-6.20%)
Jan 07, 2020
4.626
4.646
4.467
4.636
4,398,298
-0.03(-0.64%)
Jan 06, 2020
4.735
4.755
4.626
4.665
4,593,503
-0.01(-0.21%)
Jan 03, 2020
4.596
4.705
4.527
4.675
8,862,505
+0.27(+6.07%)
Jan 02, 2020
4.527
4.546
4.269
4.408
5,754,135
-0.05(-1.11%)
Dec 31, 2019
4.358
4.576
4.309
4.457
4,684,200
+0.04(+0.90%)
Dec 30, 2019
4.319
4.507
4.319
4.418
10,385,966
+0.13(+3.00%)
Dec 27, 2019
4.418
4.418
4.274
4.289
3,599,316
-0.09(-2.04%)
Dec 26, 2019
4.408
4.457
4.338
4.378
2,982,344
+0.04(+0.91%)
Dec 24, 2019
4.338
4.457
4.299
4.338
1,764,222
+0.02(+0.46%)
Dec 23, 2019
4.121
4.338
4.121
4.319
3,996,062
+0.23(+5.57%)
Dec 20, 2019
4.269
4.269
4.012
4.091
13,752,354
-0.15(-3.50%)
Dec 19, 2019
4.150
4.269
4.116
4.239
6,667,325
+0.09(+2.15%)
Dec 18, 2019
4.012
4.279
3.977
4.150
7,037,376
+0.11(+2.70%)
Dec 17, 2019
3.804
4.056
3.784
4.041
7,220,050
+0.26(+6.81%)
Dec 16, 2019
3.665
3.833
3.625
3.784
4,240,304
+0.20(+5.52%)
Dec 13, 2019
3.823
3.843
3.521
3.586
7,210,748
-0.20(-5.24%)
Dec 12, 2019
3.596
3.833
3.596
3.784
9,917,343
+0.21(+5.82%)
Dec 11, 2019
3.635
3.695
3.546
3.576
4,726,693
-0.04(-1.10%)
Dec 10, 2019
3.586
3.695
3.546
3.615
6,457,797
+0.02(+0.55%)
Dec 09, 2019
3.417
3.645
3.417
3.596
11,861,446
+0.14(+4.01%)
Dec 06, 2019
3.388
3.501
3.353
3.457
7,535,224
+0.14(+4.18%)
Dec 05, 2019
3.378
3.417
3.249
3.318
6,744,806
-0.03(-0.89%)
Dec 04, 2019
3.199
3.388
3.175
3.348
7,792,622
+0.22(+6.96%)
Dec 03, 2019
3.130
3.229
3.085
3.130
5,658,335
-0.04(-1.25%)
Dec 02, 2019
3.249
3.348
3.140
3.170
6,009,927
-0.07(-2.14%)
Nov 29, 2019
3.239
3.328
3.219
3.239
1,742,415
-0.07(-2.10%)
Nov 27, 2019
3.209
3.328
3.160
3.308
4,726,400
+0.12(+3.73%)
Nov 26, 2019
3.259
3.289
3.135
3.189
8,945,391
-0.10(-3.01%)
Nov 25, 2019
3.219
3.328
3.160
3.289
7,549,648
+0.03(+0.91%)
Nov 22, 2019
3.150
3.279
3.120
3.259
6,200,674
+0.11(+3.46%)
Nov 21, 2019
3.150
3.239
3.061
3.150
7,614,940
+0.05(+1.60%)
Nov 20, 2019
3.071
3.219
2.962
3.100
7,933,844
+0.06(+1.95%)
Nov 19, 2019
3.170
3.170
2.942
3.041
8,017,580
-0.15(-4.66%)
Nov 18, 2019
3.417
3.427
3.175
3.189
4,550,984
-0.27(-7.74%)
Nov 15, 2019
3.358
3.506
3.313
3.457
2,855,365
+0.14(+4.18%)
Nov 14, 2019
3.447
3.506
3.279
3.318
2,917,246
-0.12(-3.46%)
Nov 13, 2019
3.486
3.575
3.417
3.437
6,102,542
-0.08(-2.24%)
Nov 12, 2019
3.526
3.614
3.477
3.516
5,215,096
+0.03(+0.85%)
Nov 11, 2019
3.536
3.654
3.447
3.486
6,775,556
-0.17(-4.58%)
Nov 08, 2019
3.506
3.693
3.467
3.654
7,843,163
+0.08(+2.20%)
Nov 07, 2019
3.664
3.742
3.516
3.575
7,300,728
+0.02(+0.55%)
Nov 06, 2019
3.693
3.801
3.545
3.555
5,021,155
-0.18(-4.75%)
Nov 05, 2019
3.713
3.861
3.624
3.733
6,920,474
+0.06(+1.61%)
Nov 04, 2019
3.555
3.723
3.516
3.673
8,607,762
+0.21(+5.97%)
Nov 01, 2019
3.329
3.575
3.309
3.467
5,332,616
+0.19(+5.71%)
Oct 31, 2019
3.319
3.364
3.102
3.280
6,172,206
-0.03(-0.89%)
Oct 30, 2019
3.713
3.733
3.289
3.309
6,995,138
-0.34(-9.43%)
Oct 29, 2019
3.486
3.713
3.447
3.654
7,556,981
+0.12(+3.34%)
Oct 28, 2019
3.792
3.821
3.506
3.536
8,519,009
-0.06(-1.64%)
Oct 25, 2019
3.408
3.688
3.353
3.595
8,927,496
+0.20(+5.80%)
Oct 24, 2019
3.457
3.634
3.378
3.398
20,807,656
+0.33(+10.58%)
Oct 23, 2019
2.787
3.201
2.708
3.073
11,558,093
+0.29(+10.25%)
Oct 22, 2019
2.767
2.935
2.541
2.787
11,889,388
+0.09(+3.28%)
Oct 21, 2019
2.689
2.767
2.630
2.698
5,848,696
+0.03(+1.11%)
Oct 18, 2019
2.915
2.925
2.659
2.669
5,833,710
-0.25(-8.45%)
Oct 17, 2019
2.807
2.964
2.767
2.915
4,646,555
+0.10(+3.50%)
Oct 16, 2019
2.856
2.935
2.797
2.817
6,343,554
-0.08(-2.72%)
Oct 15, 2019
2.826
3.023
2.748
2.895
7,655,522
+0.04(+1.38%)
Oct 14, 2019
3.053
3.083
2.797
2.856
7,503,936
-0.32(-9.94%)
Oct 11, 2019
3.053
3.191
3.004
3.171
9,749,758
+0.15(+4.89%)
Oct 10, 2019
3.073
3.102
2.935
3.023
5,655,131
-0.05(-1.60%)
Oct 09, 2019
3.142
3.151
2.984
3.073
5,196,476
-0.02(-0.64%)
Oct 08, 2019
3.014
3.201
2.994
3.092
5,079,737
+0.00(+0.00%)
Oct 07, 2019
3.092
3.211
2.984
3.092
6,534,334
-0.01(-0.32%)
Oct 04, 2019
3.151
3.171
2.925
3.102
7,664,962
+0.00(+0.00%)
Oct 03, 2019
3.014
3.132
2.974
3.102
4,649,959
+0.05(+1.61%)
Oct 02, 2019
3.299
3.299
2.994
3.053
8,672,256
-0.28(-8.28%)
Oct 01, 2019
3.654
3.723
3.319
3.329
5,677,661
-0.32(-8.65%)
Sep 30, 2019
3.733
3.801
3.624
3.644
6,167,195
-0.12(-3.14%)
Sep 27, 2019
3.801
3.898
3.733
3.762
4,568,434
-0.13(-3.29%)
Sep 26, 2019
3.989
4.058
3.747
3.890
3,769,677
-0.16(-3.89%)
Sep 25, 2019
4.067
4.151
3.989
4.048
5,950,681
-0.11(-2.61%)
Sep 24, 2019
4.264
4.294
4.048
4.156
5,397,332
-0.14(-3.21%)
Sep 23, 2019
4.186
4.353
4.127
4.294
7,814,888
+0.06(+1.40%)
Sep 20, 2019
4.117
4.264
4.067
4.235
47,683,340
+0.17(+4.12%)
Sep 19, 2019
4.117
4.117
3.880
4.067
5,798,893
+0.01(+0.24%)
Sep 18, 2019
4.077
4.225
4.038
4.058
5,108,839
-0.09(-2.14%)
Sep 17, 2019
4.865
4.865
4.127
4.146
7,607,824
-0.76(-15.46%)
Sep 16, 2019
4.599
5.028
4.191
4.905
20,523,278
+0.89(+22.06%)
Sep 13, 2019
4.028
4.117
3.792
4.018
7,702,735
+0.09(+2.26%)
Sep 12, 2019
3.880
4.028
3.792
3.930
5,056,882
-0.16(-3.86%)
Sep 11, 2019
4.127
4.304
3.890
4.087
6,265,683
+0.01(+0.24%)
Sep 10, 2019
4.146
4.274
4.008
4.077
7,983,639
-0.03(-0.72%)
Sep 09, 2019
3.851
4.112
3.782
4.107
8,381,923
+0.37(+10.03%)
Sep 06, 2019
3.870
3.900
3.669
3.733
3,260,005
-0.19(-4.77%)
Sep 05, 2019
3.841
4.097
3.811
3.920
5,034,804
+0.14(+3.65%)
Sep 04, 2019
3.605
3.831
3.516
3.782
6,052,429
+0.31(+8.78%)
Sep 03, 2019
3.457
3.523
3.289
3.477
4,454,784
-0.03(-0.84%)
Aug 30, 2019
3.841
3.861
3.427
3.506
3,405,510
-0.33(-8.72%)
Aug 29, 2019
3.762
3.905
3.733
3.841
5,901,546
+0.12(+3.17%)
Aug 28, 2019
3.526
3.782
3.477
3.723
4,562,504
+0.23(+6.48%)
Aug 27, 2019
3.624
3.654
3.408
3.496
4,415,623
-0.10(-2.74%)
Aug 26, 2019
3.723
3.762
3.541
3.595
8,599,817
+0.14(+3.99%)
Aug 23, 2019
3.693
3.713
3.417
3.457
4,387,188
-0.33(-8.83%)
Aug 22, 2019
3.910
3.964
3.792
3.792
3,975,976
-0.13(-3.27%)
Aug 21, 2019
3.910
3.984
3.841
3.920
5,858,702
+0.07(+1.79%)
Aug 20, 2019
4.008
4.041
3.792
3.851
4,368,697
-0.19(-4.63%)
Aug 19, 2019
3.969
4.146
3.969
4.038
6,351,997
+0.11(+2.76%)
Aug 16, 2019
3.802
3.949
3.685
3.930
7,116,098
+0.24(+6.65%)
Aug 15, 2019
3.675
3.783
3.636
3.685
4,022,889
-0.02(-0.53%)
Aug 14, 2019
3.881
3.920
3.665
3.704
5,899,000
-0.40(-9.79%)
Aug 13, 2019
4.077
4.233
4.013
4.106
4,841,961
+0.00(+0.00%)
Aug 12, 2019
4.175
4.175
3.939
4.106
4,266,486
+0.01(+0.24%)
Aug 09, 2019
4.037
4.165
3.876
4.096
6,728,113
+0.09(+2.20%)
Aug 08, 2019
3.910
4.008
3.802
4.008
8,111,543
+0.09(+2.25%)
Aug 07, 2019
3.430
4.077
3.322
3.920
14,097,111
-0.03(-0.74%)
Aug 06, 2019
4.145
4.248
3.949
3.949
7,742,172
-0.18(-4.28%)
Aug 05, 2019
4.282
4.312
4.111
4.126
7,275,661
-0.32(-7.27%)
Aug 02, 2019
4.508
4.532
4.224
4.449
6,427,174
-0.06(-1.30%)
Aug 01, 2019
4.684
4.713
4.380
4.508
6,417,916
-0.34(-7.07%)
Jul 31, 2019
4.978
5.115
4.836
4.851
5,320,722
-0.13(-2.56%)
Jul 30, 2019
4.566
5.027
4.517
4.978
5,447,468
+0.35(+7.63%)
Jul 29, 2019
4.723
4.762
4.527
4.625
6,648,746
-0.10(-2.07%)
Jul 26, 2019
4.821
4.851
4.596
4.723
7,667,360
-0.02(-0.41%)
Jul 25, 2019
5.164
5.243
4.710
4.743
10,767,470
-0.42(-8.16%)
Jul 24, 2019
5.096
5.213
4.988
5.164
5,482,559
+0.06(+1.15%)
Jul 23, 2019
5.027
5.164
4.968
5.105
8,814,296
+0.06(+1.16%)
Jul 22, 2019
5.194
5.243
4.949
5.047
7,920,603
-0.17(-3.20%)
Jul 19, 2019
5.644
5.831
4.900
5.213
20,258,630
-0.97(-15.69%)
Jul 18, 2019
6.115
6.262
6.036
6.183
6,656,359
-0.01(-0.16%)
Jul 17, 2019
6.281
6.389
6.193
6.193
5,175,695
-0.18(-2.77%)
Jul 16, 2019
6.595
6.595
6.291
6.370
7,030,689
-0.25(-3.85%)
Jul 15, 2019
6.948
6.987
6.546
6.624
5,543,145
-0.29(-4.25%)
Jul 12, 2019
6.918
6.967
6.811
6.918
2,994,490
+0.00(+0.00%)
Jul 11, 2019
7.085
7.085
6.869
6.918
2,825,779
-0.14(-1.94%)
Jul 10, 2019
7.095
7.134
6.918
7.056
4,060,357
+0.01(+0.14%)
Jul 09, 2019
6.987
7.065
6.837
7.046
4,018,247
-0.06(-0.83%)
Jul 08, 2019
7.095
7.212
7.036
7.105
4,139,371
-0.04(-0.55%)
Jul 05, 2019
6.997
7.242
6.997
7.144
4,453,161
+0.11(+1.53%)
Jul 03, 2019
7.046
7.198
6.943
7.036
3,086,027
+0.06(+0.84%)
Jul 02, 2019
6.899
7.026
6.830
6.977
6,918,503
+0.07(+0.99%)
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
.