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
Devon Energy
(NY:
DVN
)
49.62
+0.38 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2021
13.65
14.13
13.09
13.21
13,955,138
-0.59(-4.30%)
Jan 28, 2021
13.98
14.09
13.37
13.81
15,306,163
-0.01(-0.06%)
Jan 27, 2021
13.21
14.10
12.92
13.81
19,314,880
+0.29(+2.14%)
Jan 26, 2021
14.19
14.39
13.51
13.52
13,729,446
-0.42(-2.99%)
Jan 25, 2021
14.07
14.15
13.40
13.94
18,723,404
-0.35(-2.42%)
Jan 22, 2021
14.29
14.51
13.89
14.29
20,723,278
-0.47(-3.21%)
Jan 21, 2021
15.98
16.05
14.03
14.76
26,411,470
-1.27(-7.91%)
Jan 20, 2021
16.25
16.29
15.65
16.03
12,758,034
-0.02(-0.15%)
Jan 19, 2021
16.05
16.17
15.67
16.05
13,598,210
+0.35(+2.20%)
Jan 15, 2021
15.97
16.00
15.24
15.71
15,674,177
-0.57(-3.50%)
Jan 14, 2021
15.47
16.67
15.45
16.28
16,188,063
+0.92(+6.01%)
Jan 13, 2021
15.78
15.83
15.26
15.35
13,541,257
-0.47(-2.94%)
Jan 12, 2021
15.03
15.96
14.74
15.82
21,280,686
+1.11(+7.53%)
Jan 11, 2021
14.10
14.76
13.89
14.71
13,568,115
+0.18(+1.21%)
Jan 08, 2021
15.08
15.13
14.38
14.54
17,382,252
-0.37(-2.48%)
Jan 07, 2021
14.55
15.47
14.42
14.91
26,780,234
+0.20(+1.36%)
Jan 06, 2021
14.21
14.97
14.05
14.70
111,628,232
+0.77(+5.53%)
Jan 05, 2021
13.15
14.40
13.12
13.93
21,929,954
+0.99(+7.62%)
Jan 04, 2021
12.84
13.19
12.61
12.95
12,837,047
+0.26(+2.02%)
Dec 31, 2020
12.69
12.69
12.69
11,064,355
-0.26(-2.04%)
Dec 30, 2020
12.29
13.03
12.24
12.95
11,064,355
+0.67(+5.42%)
Dec 29, 2020
12.44
12.48
12.12
12.29
7,037,152
-0.03(-0.26%)
Dec 28, 2020
12.44
12.56
12.23
12.32
6,720,815
+0.02(+0.13%)
Dec 24, 2020
12.59
12.60
12.14
12.30
3,479,938
-0.26(-2.11%)
Dec 23, 2020
12.20
12.78
11.98
12.57
8,190,006
+0.67(+5.60%)
Dec 22, 2020
12.30
12.32
11.89
11.90
6,815,728
-0.38(-3.07%)
Dec 21, 2020
11.77
12.43
11.51
12.28
12,418,320
-0.26(-2.11%)
Dec 18, 2020
12.88
13.04
12.39
12.55
22,627,078
-0.38(-2.92%)
Dec 17, 2020
12.93
13.07
12.62
12.92
12,819,906
+0.15(+1.19%)
Dec 16, 2020
12.79
12.91
12.41
12.77
13,830,509
+0.10(+0.76%)
Dec 15, 2020
12.49
12.71
12.22
12.67
8,351,017
+0.34(+2.73%)
Dec 14, 2020
13.28
13.32
12.33
12.34
10,270,686
-0.63(-4.89%)
Dec 11, 2020
13.22
13.24
12.79
12.97
8,522,561
-0.33(-2.47%)
Dec 10, 2020
12.51
13.42
12.43
13.30
11,753,526
+0.78(+6.22%)
Dec 09, 2020
12.92
13.03
12.23
12.52
14,762,912
-0.21(-1.63%)
Dec 08, 2020
12.55
13.15
12.48
12.73
13,416,707
+0.02(+0.13%)
Dec 07, 2020
13.08
13.17
12.67
12.71
12,668,829
-0.61(-4.61%)
Dec 04, 2020
12.55
13.34
12.48
13.33
17,339,582
+1.12(+9.21%)
Dec 03, 2020
11.88
12.47
11.63
12.20
12,923,958
+0.41(+3.45%)
Dec 02, 2020
11.08
12.18
10.98
11.80
14,108,370
+0.64(+5.71%)
Dec 01, 2020
11.49
11.63
11.08
11.16
8,769,347
+0.01(+0.07%)
Nov 30, 2020
11.61
11.66
11.13
11.15
14,249,514
-0.63(-5.34%)
Nov 27, 2020
11.94
12.14
11.68
11.78
6,029,451
-0.27(-2.25%)
Nov 25, 2020
12.02
12.21
11.84
12.05
11,085,298
-0.14(-1.18%)
Nov 24, 2020
11.99
12.31
11.80
12.19
19,174,984
+0.65(+5.66%)
Nov 23, 2020
10.75
11.58
10.70
11.54
16,361,640
+1.05(+10.03%)
Nov 20, 2020
10.76
10.82
10.39
10.49
11,472,858
-0.32(-2.95%)
Nov 19, 2020
10.17
10.83
10.09
10.81
17,249,056
+0.64(+6.27%)
Nov 18, 2020
10.54
10.87
10.16
10.17
16,345,622
-0.28(-2.67%)
Nov 17, 2020
9.883
10.45
9.780
10.45
13,213,583
+0.46(+4.63%)
Nov 16, 2020
9.987
10.03
9.732
9.987
11,237,937
+0.60(+6.37%)
Nov 13, 2020
9.038
9.429
8.999
9.389
7,849,441
+0.45(+4.99%)
Nov 12, 2020
9.086
9.421
8.815
8.943
8,978,490
-0.35(-3.77%)
Nov 11, 2020
9.517
9.525
9.222
9.293
11,877,653
-0.08(-0.85%)
Nov 10, 2020
9.206
9.389
8.927
9.373
15,249,091
+0.34(+3.80%)
Nov 09, 2020
8.632
9.469
8.632
9.030
22,306,836
+1.24(+15.97%)
Nov 06, 2020
7.931
8.194
7.755
7.787
16,777,878
-0.22(-2.79%)
Nov 05, 2020
7.771
8.249
7.699
8.010
18,489,016
+0.19(+2.45%)
Nov 04, 2020
7.739
7.986
7.412
7.819
20,309,328
+0.14(+1.76%)
Nov 03, 2020
7.723
7.891
7.524
7.683
11,740,364
+0.17(+2.23%)
Nov 02, 2020
7.229
7.636
6.910
7.516
11,909,607
+0.40(+5.60%)
Oct 30, 2020
6.727
7.118
6.647
7.118
19,693,046
+0.38(+5.68%)
Oct 29, 2020
6.289
6.743
6.161
6.735
16,113,320
+0.28(+4.32%)
Oct 28, 2020
6.687
6.735
6.384
6.456
13,783,829
-0.47(-6.79%)
Oct 27, 2020
6.950
7.054
6.855
6.926
10,692,008
-0.10(-1.36%)
Oct 26, 2020
7.269
7.317
6.918
7.022
11,508,188
-0.44(-5.88%)
Oct 23, 2020
7.500
7.620
7.341
7.460
10,991,200
+0.02(+0.21%)
Oct 22, 2020
6.886
7.476
6.886
7.444
13,321,519
+0.57(+8.23%)
Oct 21, 2020
7.078
7.173
6.870
6.878
17,546,582
-0.27(-3.79%)
Oct 20, 2020
7.110
7.269
6.958
7.149
12,604,897
+0.09(+1.24%)
Oct 19, 2020
7.213
7.245
6.990
7.062
11,219,939
-0.07(-1.01%)
Oct 16, 2020
7.476
7.548
7.126
7.133
11,466,459
-0.37(-4.99%)
Oct 15, 2020
7.269
7.522
7.118
7.508
12,582,732
+0.08(+1.07%)
Oct 14, 2020
7.628
7.863
7.412
7.428
14,705,920
-0.14(-1.89%)
Oct 13, 2020
7.811
7.946
7.556
7.572
10,371,778
-0.29(-3.65%)
Oct 12, 2020
7.970
7.994
7.779
7.859
8,118,463
-0.17(-2.09%)
Oct 09, 2020
8.297
8.337
7.970
8.026
11,274,624
-0.20(-2.42%)
Oct 08, 2020
7.946
8.233
7.843
8.225
10,942,401
+0.36(+4.56%)
Oct 07, 2020
7.811
7.931
7.644
7.867
11,744,721
+0.11(+1.44%)
Oct 06, 2020
8.329
8.441
7.723
7.755
14,366,986
-0.33(-4.14%)
Oct 05, 2020
7.867
8.098
7.668
8.090
15,101,774
+0.44(+5.73%)
Oct 02, 2020
6.934
7.859
6.894
7.652
18,365,004
+0.40(+5.49%)
Oct 01, 2020
7.500
7.604
7.189
7.253
15,138,201
-0.29(-3.81%)
Sep 30, 2020
7.660
7.779
7.492
7.540
15,350,741
-0.09(-1.15%)
Sep 29, 2020
7.779
7.787
7.149
7.628
31,755,112
-0.18(-2.35%)
Sep 28, 2020
7.620
7.986
7.157
7.811
49,433,840
+0.78(+11.11%)
Sep 25, 2020
6.990
7.149
6.918
7.030
8,606,494
-0.11(-1.56%)
Sep 24, 2020
6.886
7.285
6.719
7.141
11,500,409
+0.22(+3.23%)
Sep 23, 2020
7.381
7.444
6.918
6.918
8,650,244
-0.41(-5.65%)
Sep 22, 2020
7.444
7.564
7.261
7.333
6,724,003
-0.06(-0.76%)
Sep 21, 2020
7.476
7.540
7.277
7.389
7,105,912
-0.41(-5.21%)
Sep 18, 2020
7.899
8.022
7.707
7.795
15,784,574
-0.14(-1.71%)
Sep 17, 2020
7.580
7.946
7.540
7.931
8,520,114
+0.15(+1.95%)
Sep 16, 2020
7.492
7.915
7.349
7.779
9,845,712
+0.42(+5.74%)
Sep 15, 2020
7.309
7.484
7.277
7.357
11,154,270
+0.09(+1.21%)
Sep 14, 2020
7.205
7.349
7.094
7.269
7,808,538
+0.12(+1.67%)
Sep 11, 2020
7.006
7.185
6.902
7.149
13,085,079
+0.17(+2.40%)
Sep 10, 2020
7.541
7.628
6.974
6.982
15,432,452
-0.56(-7.41%)
Sep 09, 2020
7.690
7.706
7.372
7.541
8,969,203
-0.03(-0.42%)
Sep 08, 2020
8.037
8.068
7.470
7.572
14,074,102
-0.73(-8.82%)
Sep 04, 2020
8.352
8.481
8.147
8.304
6,985,044
+0.06(+0.76%)
Sep 03, 2020
8.249
8.478
8.179
8.242
10,318,123
-0.15(-1.78%)
Sep 02, 2020
8.588
8.611
8.336
8.391
10,725,845
-0.20(-2.29%)
Sep 01, 2020
8.470
8.714
8.360
8.588
7,302,198
+0.03(+0.37%)
Aug 31, 2020
8.737
8.769
8.462
8.556
6,355,354
-0.18(-2.07%)
Aug 28, 2020
8.533
8.840
8.493
8.737
7,130,123
+0.27(+3.16%)
Aug 27, 2020
8.470
8.556
8.281
8.470
6,933,149
+0.05(+0.56%)
Aug 26, 2020
8.659
8.737
8.407
8.423
6,661,177
-0.22(-2.55%)
Aug 25, 2020
8.580
8.706
8.430
8.643
7,362,363
+0.16(+1.86%)
Aug 24, 2020
8.297
8.588
8.242
8.486
7,554,989
+0.27(+3.26%)
Aug 21, 2020
8.399
8.426
8.171
8.218
6,265,997
-0.20(-2.34%)
Aug 20, 2020
8.548
8.674
8.407
8.415
6,434,085
-0.31(-3.61%)
Aug 19, 2020
8.926
8.974
8.706
8.730
8,541,661
-0.20(-2.20%)
Aug 18, 2020
9.162
9.225
8.879
8.926
8,758,650
-0.31(-3.41%)
Aug 17, 2020
9.454
9.477
9.084
9.241
8,652,175
-0.30(-3.14%)
Aug 14, 2020
9.265
9.540
9.115
9.540
5,358,550
+0.22(+2.36%)
Aug 13, 2020
9.611
9.729
9.312
9.320
9,769,690
-0.32(-3.35%)
Aug 12, 2020
9.766
9.828
9.488
9.643
9,060,275
+0.12(+1.21%)
Aug 11, 2020
10.05
10.21
9.481
9.527
11,614,773
-0.22(-2.22%)
Aug 10, 2020
9.442
9.789
9.342
9.743
13,377,511
+0.41(+4.38%)
Aug 07, 2020
8.918
9.381
8.810
9.334
12,239,204
+0.26(+2.89%)
Aug 06, 2020
9.172
9.285
8.968
9.072
12,202,489
-0.21(-2.24%)
Aug 05, 2020
9.142
9.357
8.903
9.280
18,384,904
+0.73(+8.57%)
Aug 04, 2020
8.147
8.725
8.132
8.548
14,768,847
+0.38(+4.62%)
Aug 03, 2020
8.101
8.301
7.924
8.170
8,558,273
+0.08(+1.05%)
Jul 31, 2020
7.885
8.109
7.808
8.086
9,800,678
+0.12(+1.45%)
Jul 30, 2020
8.109
8.163
7.831
7.970
9,980,263
-0.39(-4.61%)
Jul 29, 2020
8.024
8.363
7.916
8.355
9,731,046
+0.39(+4.84%)
Jul 28, 2020
7.985
8.228
7.947
7.970
7,594,040
-0.07(-0.86%)
Jul 27, 2020
8.224
8.247
7.908
8.039
9,236,614
-0.21(-2.52%)
Jul 24, 2020
8.363
8.548
8.224
8.247
7,042,092
-0.14(-1.65%)
Jul 23, 2020
8.379
8.648
8.294
8.386
11,899,729
-0.15(-1.72%)
Jul 22, 2020
8.587
8.671
8.386
8.533
12,562,297
-0.22(-2.47%)
Jul 21, 2020
8.240
8.964
8.240
8.749
19,209,712
+0.83(+10.52%)
Jul 20, 2020
7.908
8.155
7.847
7.916
9,983,243
-0.02(-0.19%)
Jul 17, 2020
8.263
8.425
7.858
7.931
8,123,705
-0.29(-3.56%)
Jul 16, 2020
8.178
8.456
7.962
8.224
7,843,455
-0.05(-0.65%)
Jul 15, 2020
8.271
8.348
8.070
8.278
9,970,877
+0.24(+2.97%)
Jul 14, 2020
7.639
8.039
7.508
8.039
10,858,311
+0.36(+4.72%)
Jul 13, 2020
7.862
8.059
7.577
7.677
10,658,930
-0.18(-2.26%)
Jul 10, 2020
7.469
7.893
7.407
7.854
11,445,736
+0.30(+3.98%)
Jul 09, 2020
7.955
8.039
7.538
7.554
11,665,302
-0.43(-5.41%)
Jul 08, 2020
7.947
8.093
7.773
7.985
12,965,632
+0.01(+0.10%)
Jul 07, 2020
8.456
8.477
7.962
7.978
13,434,351
-0.62(-7.26%)
Jul 06, 2020
8.864
9.041
8.463
8.602
11,327,275
-0.06(-0.71%)
Jul 02, 2020
8.841
8.987
8.583
8.664
10,535,635
+0.11(+1.26%)
Jul 01, 2020
8.756
9.092
8.463
8.556
12,054,542
-0.18(-2.12%)
Jun 30, 2020
8.440
8.810
8.309
8.741
10,997,577
+0.17(+1.98%)
Jun 29, 2020
8.417
8.633
8.294
8.571
10,541,543
+0.14(+1.65%)
Jun 26, 2020
8.910
8.918
8.363
8.432
11,824,825
-0.59(-6.50%)
Jun 25, 2020
8.564
9.088
8.525
9.018
11,297,835
+0.35(+4.00%)
Jun 24, 2020
9.334
9.381
8.671
8.671
14,358,558
-0.87(-9.13%)
Jun 23, 2020
9.951
10.02
9.465
9.542
12,403,277
-0.25(-2.52%)
Jun 22, 2020
9.951
10.00
9.681
9.789
7,890,467
-0.18(-1.85%)
Jun 19, 2020
10.34
10.53
9.808
9.974
20,186,468
-0.01(-0.08%)
Jun 18, 2020
9.589
10.13
9.535
9.982
8,575,107
+0.25(+2.53%)
Jun 17, 2020
10.17
10.26
9.712
9.735
9,826,555
-0.52(-5.04%)
Jun 16, 2020
10.69
10.70
9.866
10.25
13,071,090
+0.32(+3.18%)
Jun 15, 2020
9.257
10.09
9.112
9.936
9,708,223
+0.07(+0.70%)
Jun 12, 2020
10.04
10.09
9.334
9.866
10,517,731
+0.55(+5.87%)
Jun 11, 2020
9.189
10.10
9.105
9.319
12,013,460
-1.12(-10.75%)
Jun 10, 2020
10.81
11.08
10.20
10.44
16,447,139
-0.67(-6.05%)
Jun 09, 2020
11.46
11.48
10.86
11.11
14,261,520
-0.92(-7.68%)
Jun 08, 2020
11.95
12.04
11.11
12.04
17,098,616
+0.89(+7.95%)
Jun 05, 2020
10.32
11.38
10.31
11.15
20,357,954
+1.44(+14.78%)
Jun 04, 2020
9.433
9.792
9.227
9.716
13,624,903
+0.15(+1.60%)
Jun 03, 2020
9.472
9.617
9.227
9.563
10,812,999
+0.27(+2.96%)
Jun 02, 2020
9.074
9.334
9.052
9.288
11,065,264
+0.35(+3.93%)
Jun 01, 2020
8.250
9.074
8.112
8.937
15,938,119
+0.68(+8.23%)
May 29, 2020
8.784
8.830
8.227
8.257
56,432,468
-0.65(-7.29%)
May 28, 2020
9.464
9.472
8.838
8.906
14,675,308
-0.59(-6.19%)
May 27, 2020
9.548
9.548
8.998
9.495
12,330,216
+0.09(+0.97%)
May 26, 2020
9.731
9.770
9.250
9.403
11,883,202
+0.13(+1.40%)
May 22, 2020
9.281
9.357
9.010
9.273
10,902,358
-0.11(-1.22%)
May 21, 2020
9.540
9.632
9.204
9.388
10,655,051
-0.10(-1.05%)
May 20, 2020
9.640
9.831
9.441
9.487
14,028,767
+0.08(+0.89%)
May 19, 2020
10.04
10.05
9.395
9.403
12,895,584
-0.62(-6.17%)
May 18, 2020
9.823
10.21
9.647
10.02
14,000,514
+0.89(+9.79%)
May 15, 2020
8.868
9.426
8.792
9.128
10,912,962
+0.22(+2.49%)
May 14, 2020
8.563
9.212
8.242
8.906
10,098,587
+0.10(+1.13%)
May 13, 2020
9.357
9.372
8.624
8.807
12,748,984
-0.66(-7.02%)
May 12, 2020
9.655
9.991
9.472
9.472
11,564,671
-0.05(-0.48%)
May 11, 2020
9.548
9.762
9.349
9.518
10,620,059
-0.18(-1.89%)
May 08, 2020
9.411
9.716
9.357
9.701
9,712,848
+0.53(+5.75%)
May 07, 2020
9.128
9.495
9.097
9.174
11,688,970
+0.40(+4.53%)
May 06, 2020
9.090
9.204
8.593
8.777
14,236,086
+0.24(+2.77%)
May 05, 2020
9.288
9.357
8.486
8.540
11,696,217
-0.18(-2.10%)
May 04, 2020
8.295
8.731
8.127
8.723
8,576,325
+0.21(+2.42%)
May 01, 2020
9.105
9.315
8.433
8.517
9,363,169
-1.01(-10.59%)
Apr 30, 2020
9.785
9.815
9.090
9.525
13,589,768
-0.12(-1.27%)
Apr 29, 2020
8.792
9.854
8.670
9.647
15,531,667
+1.27(+15.13%)
Apr 28, 2020
8.425
8.593
8.143
8.379
11,585,427
+0.16(+1.95%)
Apr 27, 2020
7.868
8.318
7.547
8.219
9,774,901
+0.18(+2.28%)
Apr 24, 2020
8.326
8.574
7.784
8.036
20,971,038
-0.04(-0.47%)
Apr 23, 2020
7.738
8.402
7.677
8.074
16,221,294
+0.63(+8.52%)
Apr 22, 2020
7.318
7.501
7.127
7.440
9,682,019
+0.53(+7.62%)
Apr 21, 2020
6.638
7.081
6.554
6.913
18,978,832
-0.15(-2.16%)
Apr 20, 2020
6.409
7.318
6.340
7.066
16,748,891
+0.02(+0.33%)
Apr 17, 2020
6.248
7.066
6.210
7.043
16,682,596
+0.86(+13.97%)
Apr 16, 2020
6.569
6.592
6.172
6.179
9,084,437
-0.44(-6.69%)
Apr 15, 2020
6.378
6.668
6.149
6.623
13,401,439
-0.33(-4.73%)
Apr 14, 2020
7.195
7.425
6.768
6.951
14,966,769
-0.47(-6.28%)
Apr 13, 2020
7.837
7.898
7.203
7.417
14,950,327
+0.03(+0.41%)
Apr 09, 2020
7.715
8.066
6.764
7.386
31,971,454
+0.20(+2.76%)
Apr 08, 2020
6.898
7.211
6.584
7.188
15,192,590
+0.53(+8.04%)
Apr 07, 2020
7.325
7.700
6.596
6.653
19,327,646
-0.07(-1.02%)
Apr 06, 2020
6.462
6.791
6.264
6.722
17,728,000
+0.32(+5.01%)
Apr 03, 2020
6.340
6.545
5.776
6.401
23,488,960
+0.45(+7.57%)
Apr 02, 2020
5.568
6.905
5.400
5.950
31,519,766
+0.76(+14.73%)
Apr 01, 2020
5.018
5.301
4.751
5.186
22,164,176
-0.09(-1.74%)
Mar 31, 2020
5.102
5.691
5.102
5.278
19,118,968
+0.43(+8.82%)
Mar 30, 2020
4.705
4.980
4.171
4.850
25,129,184
+0.05(+0.95%)
Mar 27, 2020
5.301
5.316
4.743
4.805
17,756,376
-0.82(-14.54%)
Mar 26, 2020
5.584
5.801
5.156
5.622
17,542,430
+0.15(+2.79%)
Mar 25, 2020
5.637
5.950
5.072
5.469
15,750,467
-0.19(-3.37%)
Mar 24, 2020
5.194
5.828
4.866
5.660
19,449,256
+0.94(+19.90%)
Mar 23, 2020
4.598
5.034
4.354
4.721
17,576,918
+0.08(+1.64%)
Mar 20, 2020
5.148
5.607
4.537
4.644
24,631,732
-0.36(-7.18%)
Mar 19, 2020
4.209
5.003
4.018
5.003
18,403,428
+0.87(+21.07%)
Mar 18, 2020
4.491
4.553
3.590
4.132
18,817,158
-0.80(-16.25%)
Mar 17, 2020
5.805
6.004
4.858
4.934
17,582,664
-0.85(-14.66%)
Mar 16, 2020
5.423
6.386
4.965
5.782
18,444,110
-0.86(-12.99%)
Mar 13, 2020
6.210
6.653
5.492
6.645
24,385,348
+1.09(+19.67%)
Mar 12, 2020
5.927
6.183
5.355
5.553
18,965,244
-0.80(-12.62%)
Mar 11, 2020
6.363
6.756
6.113
6.355
20,490,082
-0.45(-6.66%)
Mar 10, 2020
7.050
7.103
5.909
6.809
26,630,244
+0.48(+7.65%)
Mar 09, 2020
6.914
7.383
6.068
6.325
32,793,006
-3.78(-37.40%)
Mar 06, 2020
11.46
11.50
9.831
10.10
18,061,202
-1.95(-16.18%)
Mar 05, 2020
11.81
12.17
11.68
12.05
12,968,834
-0.23(-1.91%)
Mar 04, 2020
12.20
12.51
11.86
12.29
11,627,288
+0.36(+2.98%)
Mar 03, 2020
12.26
12.70
11.70
11.93
15,129,674
-0.39(-3.19%)
Mar 02, 2020
12.49
12.60
11.64
12.32
14,568,163
+0.05(+0.43%)
Feb 28, 2020
11.28
12.33
11.18
12.27
18,328,646
+0.43(+3.64%)
Feb 27, 2020
11.96
12.64
11.64
11.84
17,466,608
-0.79(-6.28%)
Feb 26, 2020
13.50
13.55
12.61
12.63
13,681,091
-0.80(-5.96%)
Feb 25, 2020
14.52
14.62
13.30
13.44
13,746,175
-1.06(-7.30%)
Feb 24, 2020
15.06
15.06
14.43
14.49
14,513,417
-1.35(-8.54%)
Feb 21, 2020
16.40
16.42
15.76
15.85
12,272,428
-0.89(-5.33%)
Feb 20, 2020
16.87
17.09
16.67
16.74
10,197,959
-0.43(-2.51%)
Feb 19, 2020
17.02
17.40
16.75
17.17
14,512,542
+0.42(+2.53%)
Feb 18, 2020
17.00
17.05
16.63
16.75
12,809,872
-0.50(-2.89%)
Feb 14, 2020
17.71
17.83
17.05
17.24
9,542,531
-0.36(-2.06%)
Feb 13, 2020
17.36
17.65
17.22
17.61
6,850,177
+0.03(+0.17%)
Feb 12, 2020
17.64
17.98
17.46
17.58
5,933,190
+0.42(+2.47%)
Feb 11, 2020
17.38
17.49
17.13
17.15
4,897,343
+0.12(+0.71%)
Feb 10, 2020
17.15
17.26
16.87
17.03
4,951,120
-0.32(-1.87%)
Feb 07, 2020
17.18
17.45
17.00
17.36
4,417,936
-0.12(-0.69%)
Feb 06, 2020
17.74
17.80
17.34
17.48
6,818,835
-0.21(-1.20%)
Feb 05, 2020
16.99
17.84
16.93
17.69
8,982,000
+1.17(+7.09%)
Feb 04, 2020
16.44
16.87
16.38
16.52
8,166,302
+0.51(+3.21%)
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
.