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
Sm Energy Company
(NY:
SM
)
48.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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:
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 (%)
Aug 30, 2019
9.462
9.548
8.918
9.052
2,237,973
-0.49(-5.11%)
Aug 29, 2019
9.653
10.08
9.443
9.539
2,915,630
+0.00(+0.00%)
Aug 28, 2019
9.014
9.591
8.870
9.539
4,137,167
+0.74(+8.35%)
Aug 27, 2019
8.699
8.851
8.383
8.804
3,116,656
+0.19(+2.22%)
Aug 26, 2019
8.918
8.966
8.536
8.613
3,371,054
-0.11(-1.31%)
Aug 23, 2019
9.291
9.496
8.651
8.727
5,263,619
-0.83(-8.69%)
Aug 22, 2019
9.806
9.921
9.515
9.558
2,447,955
-0.16(-1.67%)
Aug 21, 2019
10.03
10.34
9.711
9.720
3,687,203
-0.13(-1.36%)
Aug 20, 2019
9.634
9.921
9.501
9.854
2,758,632
+0.09(+0.88%)
Aug 19, 2019
9.482
9.830
9.424
9.768
5,111,953
+0.40(+4.28%)
Aug 16, 2019
8.746
9.396
8.699
9.367
3,445,613
+0.64(+7.33%)
Aug 15, 2019
8.508
8.991
8.383
8.727
3,316,739
+0.10(+1.11%)
Aug 14, 2019
9.291
9.338
8.498
8.632
4,087,266
-1.17(-11.98%)
Aug 13, 2019
9.338
10.16
9.300
9.806
3,402,876
+0.32(+3.42%)
Aug 12, 2019
9.835
9.844
9.281
9.482
2,824,292
-0.44(-4.43%)
Aug 09, 2019
10.20
10.21
9.615
9.921
4,896,750
-0.20(-1.98%)
Aug 08, 2019
9.501
10.15
9.243
10.12
4,927,243
+0.86(+9.28%)
Aug 07, 2019
8.918
9.386
8.861
9.262
6,835,720
-0.14(-1.52%)
Aug 06, 2019
9.252
9.567
8.823
9.405
5,910,338
+0.25(+2.71%)
Aug 05, 2019
9.166
9.510
8.727
9.157
5,687,159
-0.39(-4.10%)
Aug 02, 2019
9.071
10.36
8.551
9.548
7,168,237
+0.90(+10.38%)
Aug 01, 2019
9.081
9.181
8.135
8.651
5,932,387
-0.87(-9.13%)
Jul 31, 2019
9.214
10.05
9.205
9.520
4,675,254
+0.27(+2.89%)
Jul 30, 2019
8.450
9.348
8.231
9.252
4,556,168
+0.75(+8.88%)
Jul 29, 2019
8.784
8.827
8.130
8.498
5,369,488
-0.32(-3.58%)
Jul 26, 2019
9.081
9.081
8.689
8.813
3,484,363
-0.27(-2.94%)
Jul 25, 2019
9.730
9.749
9.004
9.081
3,195,892
-0.53(-5.56%)
Jul 24, 2019
9.692
9.854
9.377
9.615
3,087,369
-0.07(-0.69%)
Jul 23, 2019
9.625
9.887
9.548
9.682
2,887,375
-0.01(-0.10%)
Jul 22, 2019
9.520
9.758
9.510
9.692
3,004,458
+0.24(+2.53%)
Jul 19, 2019
8.928
9.524
8.784
9.453
4,640,372
+0.53(+5.88%)
Jul 18, 2019
8.679
8.975
8.484
8.928
5,759,764
+0.14(+1.63%)
Jul 17, 2019
9.405
9.482
8.732
8.784
5,338,343
-0.68(-7.16%)
Jul 16, 2019
9.778
9.902
9.338
9.462
3,529,424
-0.40(-4.07%)
Jul 15, 2019
10.49
10.74
9.830
9.863
3,254,164
-0.47(-4.53%)
Jul 12, 2019
10.53
10.57
10.06
10.33
2,569,652
-0.21(-1.99%)
Jul 11, 2019
11.20
11.24
10.48
10.54
4,286,614
-0.64(-5.72%)
Jul 10, 2019
11.20
11.30
10.95
11.18
3,748,590
+0.16(+1.47%)
Jul 09, 2019
11.10
11.20
10.68
11.02
2,647,698
-0.09(-0.77%)
Jul 08, 2019
10.78
11.31
10.73
11.10
23,405,602
+0.03(+0.26%)
Jul 05, 2019
10.64
11.25
10.59
11.08
2,989,933
+0.34(+3.20%)
Jul 03, 2019
10.99
11.10
10.59
10.73
3,324,440
-0.16(-1.49%)
Jul 02, 2019
12.09
12.18
10.80
10.89
7,081,567
-0.89(-7.54%)
Jul 01, 2019
12.05
12.30
11.48
11.78
4,913,310
-0.17(-1.44%)
Jun 28, 2019
11.74
12.10
11.74
11.95
14,907,881
+0.22(+1.87%)
Jun 27, 2019
12.00
12.13
11.72
11.73
2,622,566
-0.26(-2.15%)
Jun 26, 2019
11.66
12.15
11.55
11.99
2,678,972
+0.60(+5.28%)
Jun 25, 2019
11.38
11.66
11.27
11.39
3,032,737
-0.07(-0.58%)
Jun 24, 2019
11.31
11.52
11.13
11.46
2,779,762
+0.19(+1.69%)
Jun 21, 2019
11.65
11.89
11.10
11.27
2,956,524
-0.34(-2.96%)
Jun 20, 2019
11.10
11.71
11.06
11.61
3,547,285
+0.93(+8.67%)
Jun 19, 2019
11.07
11.07
10.65
10.68
2,057,828
-0.47(-4.20%)
Jun 18, 2019
10.68
11.28
10.68
11.15
3,700,811
+0.69(+6.57%)
Jun 17, 2019
9.758
10.52
9.711
10.46
3,458,231
+0.55(+5.59%)
Jun 14, 2019
10.43
10.59
9.859
9.911
2,464,818
-0.50(-4.77%)
Jun 13, 2019
10.61
10.65
10.26
10.41
2,711,541
+0.14(+1.40%)
Jun 12, 2019
10.97
11.01
10.23
10.26
2,180,656
-0.97(-8.67%)
Jun 11, 2019
11.30
11.46
11.12
11.24
2,063,047
+0.14(+1.29%)
Jun 10, 2019
11.38
11.54
11.07
11.10
2,224,983
-0.18(-1.61%)
Jun 07, 2019
11.19
11.54
10.89
11.28
2,638,774
+0.17(+1.55%)
Jun 06, 2019
10.78
11.13
10.65
11.10
2,247,474
+0.39(+3.65%)
Jun 05, 2019
11.58
11.59
10.62
10.71
3,028,826
-0.91(-7.81%)
Jun 04, 2019
11.36
11.65
11.16
11.62
1,856,364
+0.41(+3.66%)
Jun 03, 2019
11.23
11.34
10.80
11.21
3,148,129
+0.11(+0.95%)
May 31, 2019
11.41
11.56
11.08
11.10
2,014,688
-0.53(-4.52%)
May 30, 2019
12.23
12.46
11.58
11.63
2,600,550
-0.60(-4.92%)
May 29, 2019
11.85
12.31
11.68
12.23
4,228,195
+0.26(+2.15%)
May 28, 2019
12.17
12.37
11.95
11.97
1,471,525
-0.18(-1.49%)
May 24, 2019
12.62
12.79
11.98
12.16
2,998,626
-0.26(-2.08%)
May 23, 2019
12.86
12.89
12.26
12.41
3,642,658
-0.80(-6.07%)
May 22, 2019
13.94
14.04
13.16
13.21
1,899,066
-0.95(-6.68%)
May 21, 2019
13.99
14.35
13.77
14.16
2,022,469
+0.24(+1.71%)
May 20, 2019
14.35
14.47
13.85
13.92
1,456,542
-0.50(-3.44%)
May 17, 2019
14.92
15.04
14.26
14.42
2,239,020
-0.74(-4.91%)
May 16, 2019
14.84
15.19
14.84
15.16
1,549,358
+0.43(+2.92%)
May 15, 2019
14.25
14.77
14.16
14.73
1,752,932
+0.26(+1.78%)
May 14, 2019
14.02
14.60
14.02
14.48
1,951,395
+0.52(+3.69%)
May 13, 2019
14.46
14.79
13.96
13.96
2,163,766
-0.72(-4.88%)
May 10, 2019
14.36
14.73
13.89
14.68
1,951,432
+0.26(+1.79%)
May 09, 2019
14.46
14.54
14.06
14.42
3,000,780
+0.11(+0.80%)
May 08, 2019
13.99
14.52
13.86
14.30
2,416,950
+0.34(+2.46%)
May 07, 2019
14.22
14.55
13.74
13.96
2,408,588
-0.59(-4.07%)
May 06, 2019
13.87
14.80
13.58
14.55
3,051,095
+0.32(+2.21%)
May 03, 2019
14.31
14.47
13.87
14.24
3,709,637
+0.14(+1.02%)
May 02, 2019
13.94
14.32
13.17
14.09
5,988,780
-0.42(-2.89%)
May 01, 2019
15.02
15.12
14.49
14.51
3,070,806
-0.70(-4.58%)
Apr 30, 2019
15.64
15.66
15.12
15.21
2,398,716
-0.18(-1.18%)
Apr 29, 2019
15.29
15.55
15.00
15.39
2,119,118
+0.15(+1.00%)
Apr 26, 2019
15.50
15.60
14.99
15.24
2,397,476
-0.48(-3.04%)
Apr 25, 2019
16.39
16.53
15.72
15.72
2,264,896
-0.80(-4.86%)
Apr 24, 2019
17.71
17.80
16.49
16.52
2,479,884
-1.08(-6.11%)
Apr 23, 2019
17.70
18.01
17.39
17.59
1,784,243
-0.07(-0.38%)
Apr 22, 2019
17.12
17.89
17.09
17.66
3,152,722
+0.97(+5.82%)
Apr 18, 2019
16.69
16.92
16.48
16.69
2,677,805
-0.05(-0.28%)
Apr 17, 2019
16.78
17.06
16.64
16.74
2,386,791
-0.31(-1.84%)
Apr 16, 2019
16.96
17.14
16.48
17.05
2,713,670
+0.15(+0.90%)
Apr 15, 2019
17.32
17.40
16.89
16.90
2,291,210
-0.53(-3.06%)
Apr 12, 2019
17.20
17.44
16.77
17.43
2,707,109
+0.97(+5.90%)
Apr 11, 2019
17.28
17.40
16.41
16.46
2,659,790
-0.83(-4.79%)
Apr 10, 2019
17.03
17.43
16.86
17.29
2,033,238
+0.42(+2.48%)
Apr 09, 2019
17.33
17.42
16.81
16.87
1,939,467
-0.50(-2.90%)
Apr 08, 2019
17.30
17.66
17.14
17.38
2,419,238
+0.10(+0.55%)
Apr 05, 2019
16.53
17.32
16.52
17.28
2,604,807
+0.79(+4.79%)
Apr 04, 2019
15.81
16.57
15.73
16.49
2,661,806
+0.68(+4.27%)
Apr 03, 2019
16.93
16.94
15.65
15.81
3,687,016
-0.99(-5.89%)
Apr 02, 2019
16.87
17.20
16.70
16.80
2,003,751
-0.07(-0.40%)
Apr 01, 2019
16.91
17.15
16.62
16.87
1,732,434
+0.22(+1.32%)
Mar 29, 2019
16.88
17.05
16.57
16.65
2,280,992
+0.28(+1.69%)
Mar 28, 2019
15.99
16.45
15.99
16.38
1,719,041
+0.15(+0.94%)
Mar 27, 2019
16.23
16.49
15.93
16.22
2,204,848
+0.05(+0.29%)
Mar 26, 2019
16.13
16.58
16.05
16.18
2,613,494
+0.52(+3.35%)
Mar 25, 2019
15.60
15.87
15.25
15.65
3,006,343
+0.03(+0.18%)
Mar 22, 2019
16.15
16.17
15.25
15.62
3,064,220
-0.84(-5.09%)
Mar 21, 2019
15.74
16.52
15.69
16.46
2,110,430
+0.79(+5.04%)
Mar 20, 2019
14.78
15.94
14.71
15.67
2,641,479
+0.89(+6.06%)
Mar 19, 2019
15.56
15.57
14.66
14.78
2,468,237
-0.53(-3.48%)
Mar 18, 2019
15.17
15.42
15.11
15.31
3,020,621
+0.36(+2.42%)
Mar 15, 2019
14.94
15.10
14.80
14.95
3,156,543
-0.21(-1.38%)
Mar 14, 2019
15.54
15.79
15.10
15.16
1,699,524
-0.39(-2.51%)
Mar 13, 2019
15.55
15.88
15.19
15.55
2,241,270
+0.50(+3.35%)
Mar 12, 2019
14.47
15.08
14.41
15.04
2,261,161
+0.78(+5.47%)
Mar 11, 2019
14.46
14.68
14.16
14.26
3,186,837
-0.09(-0.60%)
Mar 08, 2019
14.57
14.61
14.04
14.35
2,614,470
-0.69(-4.56%)
Mar 07, 2019
15.32
15.40
14.90
15.03
1,872,779
-0.25(-1.62%)
Mar 06, 2019
15.70
15.78
15.26
15.28
1,636,113
-0.54(-3.43%)
Mar 05, 2019
16.08
16.23
15.71
15.82
1,768,132
-0.23(-1.42%)
Mar 04, 2019
16.01
16.16
15.57
16.05
2,079,262
+0.31(+2.00%)
Mar 01, 2019
15.70
16.01
15.37
15.74
2,000,555
+0.18(+1.16%)
Feb 28, 2019
15.94
15.94
15.20
15.56
2,168,275
-0.30(-1.86%)
Feb 27, 2019
15.77
16.39
15.49
15.85
2,420,236
+0.22(+1.40%)
Feb 26, 2019
15.90
16.50
15.53
15.63
3,273,547
-0.45(-2.78%)
Feb 25, 2019
15.83
16.15
15.60
16.08
3,405,720
+0.00(+0.00%)
Feb 22, 2019
16.40
16.77
15.68
16.08
4,621,538
-0.12(-0.76%)
Feb 21, 2019
17.68
18.04
15.90
16.20
9,388,345
-2.54(-13.56%)
Feb 20, 2019
18.06
18.85
18.00
18.75
3,710,950
+0.58(+3.20%)
Feb 19, 2019
18.67
18.92
18.14
18.17
2,700,903
-0.70(-3.68%)
Feb 15, 2019
18.28
18.90
18.14
18.86
2,190,349
+0.91(+5.09%)
Feb 14, 2019
18.02
18.28
17.88
17.95
2,680,314
-0.16(-0.89%)
Feb 13, 2019
17.53
18.18
17.53
18.11
1,937,318
+0.72(+4.16%)
Feb 12, 2019
17.07
17.60
17.03
17.39
1,819,051
+0.76(+4.58%)
Feb 11, 2019
15.77
16.64
15.77
16.62
3,634,398
+0.67(+4.18%)
Feb 08, 2019
16.53
16.65
15.66
15.96
4,398,974
-0.64(-3.84%)
Feb 07, 2019
17.58
17.62
16.56
16.59
2,745,437
-1.23(-6.89%)
Feb 06, 2019
17.75
18.36
17.58
17.82
1,677,293
-0.12(-0.69%)
Feb 05, 2019
18.44
18.48
17.48
17.95
3,361,579
-0.59(-3.18%)
Feb 04, 2019
18.50
18.58
17.47
18.54
4,565,820
-0.26(-1.37%)
Feb 01, 2019
18.78
19.08
18.56
18.79
1,680,731
+0.11(+0.61%)
Jan 31, 2019
19.64
19.74
18.39
18.68
2,694,719
-0.76(-3.92%)
Jan 30, 2019
19.04
19.45
18.54
19.44
1,904,629
+0.70(+3.76%)
Jan 29, 2019
18.67
19.06
18.47
18.74
2,575,322
+0.35(+1.92%)
Jan 28, 2019
18.01
18.43
17.77
18.38
1,848,588
-0.16(-0.87%)
Jan 25, 2019
18.42
18.79
18.20
18.55
3,388,140
+0.33(+1.83%)
Jan 24, 2019
18.04
18.58
17.87
18.21
2,885,291
-0.06(-0.31%)
Jan 23, 2019
19.25
19.29
18.09
18.27
2,081,983
-0.80(-4.19%)
Jan 22, 2019
19.69
19.80
19.02
19.07
3,074,068
-1.06(-5.25%)
Jan 18, 2019
19.56
20.17
19.37
20.13
3,483,720
+0.77(+3.98%)
Jan 17, 2019
18.83
19.51
18.72
19.36
2,193,912
+0.30(+1.55%)
Jan 16, 2019
18.95
19.46
18.77
19.06
3,221,818
+0.16(+0.86%)
Jan 15, 2019
18.50
19.04
18.47
18.90
1,997,979
+0.49(+2.64%)
Jan 14, 2019
18.01
18.79
17.90
18.41
2,230,106
+0.03(+0.16%)
Jan 11, 2019
18.25
18.86
18.07
18.38
3,743,360
-0.12(-0.67%)
Jan 10, 2019
17.57
18.58
17.40
18.51
3,001,668
+0.63(+3.51%)
Jan 09, 2019
17.54
18.09
17.34
17.88
4,939,721
+0.78(+4.57%)
Jan 08, 2019
16.87
17.39
16.67
17.10
3,482,649
+0.46(+2.75%)
Jan 07, 2019
16.04
16.96
15.89
16.64
3,689,652
+0.81(+5.11%)
Jan 04, 2019
15.06
15.93
14.83
15.83
3,272,919
+1.25(+8.55%)
Jan 03, 2019
14.69
14.95
14.23
14.59
2,147,077
-0.02(-0.13%)
Jan 02, 2019
14.27
14.99
13.92
14.61
4,050,667
-0.13(-0.90%)
Dec 31, 2018
14.76
14.99
14.26
14.74
1,577,904
+0.11(+0.78%)
Dec 28, 2018
14.85
15.07
14.50
14.62
3,033,235
-0.18(-1.22%)
Dec 27, 2018
14.07
14.81
14.00
14.80
2,301,829
+0.32(+2.24%)
Dec 26, 2018
13.00
14.53
12.52
14.48
3,314,522
+1.64(+12.75%)
Dec 24, 2018
13.53
13.68
12.83
12.84
1,534,525
-0.94(-6.84%)
Dec 21, 2018
14.01
14.64
13.61
13.79
6,398,584
-0.36(-2.56%)
Dec 20, 2018
14.02
14.81
13.88
14.15
3,118,393
-0.39(-2.68%)
Dec 19, 2018
14.94
15.56
14.26
14.54
5,118,313
-0.24(-1.61%)
Dec 18, 2018
15.53
15.62
14.65
14.78
3,097,870
-0.75(-4.84%)
Dec 17, 2018
15.68
16.17
15.41
15.53
3,159,193
-0.38(-2.39%)
Dec 14, 2018
17.36
17.51
15.87
15.91
3,442,547
-1.75(-9.92%)
Dec 13, 2018
17.99
18.17
17.47
17.66
2,563,851
-0.39(-2.16%)
Dec 12, 2018
18.24
18.62
17.98
18.05
1,664,679
+0.21(+1.17%)
Dec 11, 2018
18.39
18.73
17.69
17.84
2,810,572
-0.15(-0.85%)
Dec 10, 2018
18.38
18.66
17.74
17.99
2,711,134
-0.71(-3.82%)
Dec 07, 2018
19.25
19.81
18.55
18.71
3,805,434
+0.21(+1.13%)
Dec 06, 2018
18.91
18.99
17.70
18.50
3,283,208
-1.09(-5.59%)
Dec 04, 2018
20.61
20.79
19.57
19.59
3,368,814
-1.02(-4.94%)
Dec 03, 2018
20.27
20.68
20.14
20.61
2,393,602
+1.19(+6.13%)
Nov 30, 2018
19.67
19.74
19.12
19.42
2,230,156
-0.53(-2.67%)
Nov 29, 2018
19.98
20.38
19.81
19.96
1,805,961
+0.10(+0.53%)
Nov 28, 2018
19.43
20.00
19.10
19.85
2,090,007
+0.43(+2.21%)
Nov 27, 2018
19.65
20.19
19.27
19.42
2,240,194
-0.22(-1.11%)
Nov 26, 2018
19.60
20.13
19.31
19.64
2,031,456
+0.39(+2.03%)
Nov 23, 2018
18.85
19.49
18.57
19.25
755,079
-0.80(-3.99%)
Nov 21, 2018
20.05
20.05
20.05
0
+0.89(+4.62%)
Nov 20, 2018
19.99
20.00
18.94
19.17
2,450,288
-1.42(-6.89%)
Nov 19, 2018
20.04
20.81
19.62
20.58
2,200,890
+0.09(+0.42%)
Nov 16, 2018
20.82
21.09
19.82
20.50
2,471,101
-0.18(-0.87%)
Nov 15, 2018
20.00
20.72
19.91
20.68
1,572,721
+0.60(+2.99%)
Nov 14, 2018
20.77
21.09
19.80
20.08
2,106,328
-0.02(-0.09%)
Nov 13, 2018
19.99
20.73
19.85
20.10
5,130,474
-0.37(-1.81%)
Nov 12, 2018
22.01
22.01
20.43
20.47
2,488,142
-1.23(-5.66%)
Nov 09, 2018
21.40
21.86
20.83
21.70
2,469,630
-0.34(-1.56%)
Nov 08, 2018
23.17
23.33
22.03
22.04
2,362,136
-1.27(-5.43%)
Nov 07, 2018
23.66
24.12
22.65
23.31
2,277,146
+0.18(+0.78%)
Nov 06, 2018
22.97
23.62
22.46
23.13
3,113,119
+0.11(+0.50%)
Nov 05, 2018
22.61
23.34
22.59
23.01
3,990,675
+0.87(+3.91%)
Nov 02, 2018
22.90
23.68
21.73
22.15
6,438,286
-1.44(-6.10%)
Nov 01, 2018
23.39
23.94
22.75
23.58
3,368,495
+0.41(+1.77%)
Oct 31, 2018
23.42
24.34
23.03
23.17
4,360,710
+0.23(+1.00%)
Oct 30, 2018
22.41
22.99
21.75
22.95
4,269,564
+0.30(+1.35%)
Oct 29, 2018
24.11
24.33
22.21
22.64
3,037,717
-1.47(-6.08%)
Oct 26, 2018
24.21
24.83
23.63
24.11
3,378,057
-0.61(-2.47%)
Oct 25, 2018
24.71
25.32
24.45
24.72
3,277,585
+0.31(+1.29%)
Oct 24, 2018
26.35
26.48
24.33
24.40
3,916,248
-1.35(-5.24%)
Oct 23, 2018
26.43
26.50
25.38
25.75
2,777,107
-1.62(-5.94%)
Oct 22, 2018
27.38
27.74
26.92
27.38
1,416,642
-0.19(-0.69%)
Oct 19, 2018
27.68
28.40
27.15
27.57
1,967,098
+0.02(+0.07%)
Oct 18, 2018
27.79
28.19
26.58
27.55
3,795,674
-0.92(-3.24%)
Oct 17, 2018
29.16
29.41
27.98
28.47
2,036,101
-0.98(-3.32%)
Oct 16, 2018
29.11
29.88
28.66
29.45
2,940,853
+0.60(+2.08%)
Oct 15, 2018
28.88
29.40
28.47
28.85
1,907,618
+0.23(+0.80%)
Oct 12, 2018
28.11
28.86
27.64
28.62
3,472,941
+1.26(+4.62%)
Oct 11, 2018
28.13
28.70
27.21
27.36
3,489,290
-1.24(-4.35%)
Oct 10, 2018
30.95
31.06
28.40
28.60
2,338,786
-2.24(-7.27%)
Oct 09, 2018
30.78
31.62
30.60
30.84
2,052,067
+0.30(+1.00%)
Oct 08, 2018
30.67
31.02
29.84
30.54
1,376,142
-0.81(-2.58%)
Oct 05, 2018
30.98
31.41
30.45
31.35
2,792,792
+0.25(+0.79%)
Oct 04, 2018
31.44
32.08
30.95
31.10
1,939,993
-0.70(-2.21%)
Oct 03, 2018
30.97
31.84
30.64
31.80
2,772,737
+1.01(+3.27%)
Oct 02, 2018
30.97
31.26
30.44
30.80
1,561,618
-0.10(-0.34%)
Oct 01, 2018
30.12
31.05
29.86
30.90
3,460,592
+0.94(+3.14%)
Sep 28, 2018
29.93
30.62
29.88
29.96
2,855,303
-0.11(-0.38%)
Sep 27, 2018
30.08
30.17
29.77
30.07
2,538,829
+0.48(+1.61%)
Sep 26, 2018
29.78
30.03
29.52
29.60
1,535,291
-0.45(-1.49%)
Sep 25, 2018
30.60
30.79
29.74
30.05
2,575,967
-0.30(-1.00%)
Sep 24, 2018
30.58
30.66
29.97
30.35
3,412,461
+0.38(+1.27%)
Sep 21, 2018
29.86
30.46
29.62
29.97
4,101,946
+0.30(+1.03%)
Sep 20, 2018
30.26
30.33
29.12
29.67
3,349,063
-0.49(-1.64%)
Sep 19, 2018
30.16
30.38
29.80
30.16
2,377,377
+0.09(+0.28%)
Sep 18, 2018
29.99
30.49
29.50
30.07
4,426,520
+0.32(+1.09%)
Sep 17, 2018
30.07
30.28
29.69
29.75
1,626,140
-0.17(-0.57%)
Sep 14, 2018
29.79
30.36
29.69
29.92
1,517,734
+0.16(+0.54%)
Sep 13, 2018
29.48
29.99
29.18
29.76
1,605,925
-0.01(-0.03%)
Sep 12, 2018
29.42
29.99
29.29
29.77
1,758,059
+0.87(+3.03%)
Sep 11, 2018
27.74
29.09
27.72
28.90
1,622,367
+1.11(+4.00%)
Sep 10, 2018
27.47
28.07
27.43
27.78
2,748,150
+0.47(+1.70%)
Sep 07, 2018
27.40
27.72
26.70
27.32
2,505,704
-0.44(-1.57%)
Sep 06, 2018
29.06
29.15
27.74
27.76
1,671,387
-1.43(-4.88%)
Sep 05, 2018
28.15
29.34
27.69
29.18
2,323,841
+0.75(+2.64%)
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
.