Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.19 19.67 18.96 19.00 10,579,288 -0.56(-2.87%)
Apr 29, 2021 19.83 20.20 19.26 19.56 14,183,957 +0.03(+0.17%)
Apr 28, 2021 18.40 19.67 18.26 19.53 19,478,352 +1.54(+8.54%)
Apr 27, 2021 17.84 18.11 17.55 17.99 9,007,260 +0.22(+1.23%)
Apr 26, 2021 17.38 17.91 17.31 17.77 9,673,866 +0.35(+2.01%)
Apr 23, 2021 17.20 17.52 16.97 17.42 6,180,941 +0.36(+2.10%)
Apr 22, 2021 17.28 17.34 16.90 17.07 8,002,276 -0.14(-0.80%)
Apr 21, 2021 16.37 17.38 16.37 17.20 8,614,697 +0.16(+0.95%)
Apr 20, 2021 17.75 17.80 16.61 17.04 16,978,922 -0.86(-4.81%)
Apr 19, 2021 17.83 18.28 17.58 17.90 10,612,487 +0.12(+0.69%)
Apr 16, 2021 18.29 18.33 17.62 17.78 8,082,400 -0.40(-2.19%)
Apr 15, 2021 18.38 18.38 17.89 18.18 8,598,970 -0.10(-0.53%)
Apr 14, 2021 17.83 18.81 17.81 18.28 14,753,799 +0.65(+3.69%)
Apr 13, 2021 17.75 17.85 17.44 17.63 9,051,394 -0.15(-0.87%)
Apr 12, 2021 18.16 18.37 17.69 17.78 9,197,116 -0.13(-0.73%)
Apr 09, 2021 18.13 18.41 17.80 17.91 8,399,987 -0.24(-1.34%)
Apr 08, 2021 18.06 18.20 17.69 18.16 9,533,429 -0.15(-0.80%)
Apr 07, 2021 18.55 18.65 18.21 18.30 9,624,013 -0.21(-1.14%)
Apr 06, 2021 18.50 19.11 18.34 18.51 15,414,584 +0.26(+1.42%)
Apr 05, 2021 19.03 19.05 18.16 18.25 13,915,304 -0.85(-4.43%)
Apr 01, 2021 18.03 19.14 17.94 19.10 17,383,466 +1.34(+7.55%)
Mar 31, 2021 17.88 17.90 17.43 17.76 11,412,679 -0.12(-0.68%)
Mar 30, 2021 17.48 17.96 17.21 17.88 9,886,838 +0.12(+0.69%)
Mar 29, 2021 18.33 18.56 17.51 17.76 13,389,967 -0.72(-3.91%)
Mar 26, 2021 18.67 18.84 17.97 18.48 14,662,632 +0.32(+1.74%)
Mar 25, 2021 17.62 18.24 17.22 18.16 11,421,115 +0.01(+0.05%)
Mar 24, 2021 18.14 18.79 18.12 18.16 13,595,623 +0.49(+2.76%)
Mar 23, 2021 17.64 18.24 17.43 17.67 16,239,679 -0.48(-2.64%)
Mar 22, 2021 18.35 18.40 17.96 18.15 14,709,393 -0.30(-1.63%)
Mar 19, 2021 18.20 18.66 17.98 18.45 22,276,096 +0.28(+1.52%)
Mar 18, 2021 19.14 19.23 17.86 18.17 20,939,630 -1.07(-5.57%)
Mar 17, 2021 19.02 19.43 18.69 19.24 14,585,688 +0.14(+0.72%)
Mar 16, 2021 19.53 19.72 18.98 19.11 12,183,851 -0.89(-4.47%)
Mar 15, 2021 19.69 20.12 19.23 20.00 12,799,683 +0.29(+1.48%)
Mar 12, 2021 19.98 20.11 19.57 19.71 12,056,970 -0.07(-0.37%)
Mar 11, 2021 19.43 20.02 19.36 19.78 17,349,874 +0.59(+3.10%)
Mar 10, 2021 18.97 19.42 18.66 19.19 21,123,660 +0.06(+0.29%)
Mar 09, 2021 19.76 19.95 19.02 19.13 14,627,514 -0.59(-3.01%)
Mar 08, 2021 20.67 20.85 19.44 19.72 28,011,272 -0.83(-4.06%)
Mar 05, 2021 19.68 20.98 19.29 20.56 31,275,900 +1.60(+8.42%)
Mar 04, 2021 18.41 19.38 17.98 18.96 24,142,516 +0.75(+4.10%)
Mar 03, 2021 18.26 18.87 18.20 18.22 17,072,494 +0.17(+0.93%)
Mar 02, 2021 18.05 18.61 17.90 18.05 13,097,697 +0.06(+0.36%)
Mar 01, 2021 17.70 18.16 17.54 17.98 14,735,644 +0.69(+3.99%)
Feb 26, 2021 16.87 17.48 16.34 17.29 20,241,730 +0.15(+0.89%)
Feb 25, 2021 17.97 18.19 17.04 17.14 21,415,366 -0.74(-4.13%)
Feb 24, 2021 17.42 18.02 17.12 17.88 19,428,680 +0.55(+3.15%)
Feb 23, 2021 17.17 17.46 15.74 17.33 22,403,884 +0.27(+1.60%)
Feb 22, 2021 16.91 18.06 16.76 17.06 24,473,462 +0.34(+2.02%)
Feb 19, 2021 16.56 16.79 16.36 16.72 11,638,932 +0.23(+1.41%)
Feb 18, 2021 17.28 17.40 16.46 16.49 13,350,233 -0.96(-5.48%)
Feb 17, 2021 16.58 17.65 16.38 17.44 16,519,980 +0.69(+4.12%)
Feb 16, 2021 16.53 16.96 16.34 16.75 18,023,716 +0.71(+4.45%)
Feb 12, 2021 15.33 16.06 15.23 16.04 11,367,257 +0.55(+3.52%)
Feb 11, 2021 15.67 15.68 15.00 15.49 8,994,789 -0.35(-2.18%)
Feb 10, 2021 15.23 15.93 15.12 15.84 14,451,317 +0.69(+4.56%)
Feb 09, 2021 15.21 15.37 14.77 15.15 10,287,113 +0.10(+0.64%)
Feb 08, 2021 14.55 15.17 14.47 15.05 12,840,695 +0.68(+4.75%)
Feb 05, 2021 14.96 15.10 14.34 14.37 11,740,577 -0.20(-1.38%)
Feb 04, 2021 14.73 14.76 14.19 14.57 9,219,896 -0.04(-0.27%)
Feb 03, 2021 13.79 14.65 13.76 14.61 13,086,710 +1.00(+7.31%)
Feb 02, 2021 13.86 14.06 13.53 13.62 13,133,849 +0.16(+1.19%)
Feb 01, 2021 13.49 13.62 12.98 13.45 11,405,782 +0.24(+1.82%)
Jan 29, 2021 13.66 14.14 13.09 13.21 13,952,717 -0.59(-4.30%)
Jan 28, 2021 13.98 14.10 13.37 13.81 15,303,508 -0.01(-0.06%)
Jan 27, 2021 13.21 14.11 12.93 13.82 19,311,530 +0.29(+2.14%)
Jan 26, 2021 14.19 14.39 13.51 13.53 13,727,065 -0.42(-2.99%)
Jan 25, 2021 14.07 14.15 13.40 13.94 18,720,156 -0.35(-2.42%)
Jan 22, 2021 14.29 14.51 13.89 14.29 20,719,684 -0.47(-3.21%)
Jan 21, 2021 15.98 16.05 14.03 14.76 26,406,890 -1.27(-7.91%)
Jan 20, 2021 16.25 16.30 15.65 16.03 12,755,821 -0.02(-0.15%)
Jan 19, 2021 16.05 16.17 15.67 16.06 13,595,851 +0.35(+2.20%)
Jan 15, 2021 15.98 16.01 15.25 15.71 15,671,458 -0.57(-3.50%)
Jan 14, 2021 15.47 16.67 15.45 16.28 16,185,256 +0.92(+6.01%)
Jan 13, 2021 15.78 15.83 15.26 15.36 13,538,908 -0.47(-2.94%)
Jan 12, 2021 15.03 15.96 14.74 15.82 21,276,994 +1.11(+7.53%)
Jan 11, 2021 14.11 14.76 13.89 14.72 13,565,762 +0.18(+1.21%)
Jan 08, 2021 15.08 15.13 14.38 14.54 17,379,238 -0.37(-2.48%)
Jan 07, 2021 14.55 15.47 14.43 14.91 26,775,590 +0.20(+1.36%)
Jan 06, 2021 14.21 14.97 14.05 14.71 111,608,872 +0.77(+5.53%)
Jan 05, 2021 13.15 14.40 13.13 13.94 21,926,150 +0.99(+7.63%)
Jan 04, 2021 12.84 13.19 12.61 12.95 12,834,821 +0.26(+2.02%)
Dec 31, 2020 12.69 12.69 12.69 11,062,436 -0.26(-2.04%)
Dec 30, 2020 12.29 13.03 12.24 12.96 11,062,436 +0.67(+5.42%)
Dec 29, 2020 12.44 12.48 12.12 12.29 7,035,931 -0.03(-0.26%)
Dec 28, 2020 12.44 12.56 12.23 12.32 6,719,650 +0.02(+0.13%)
Dec 24, 2020 12.59 12.60 12.15 12.31 3,479,335 -0.26(-2.11%)
Dec 23, 2020 12.20 12.78 11.99 12.57 8,188,585 +0.67(+5.60%)
Dec 22, 2020 12.30 12.32 11.89 11.91 6,814,545 -0.38(-3.07%)
Dec 21, 2020 11.77 12.44 11.51 12.28 12,416,166 -0.26(-2.11%)
Dec 18, 2020 12.88 13.04 12.39 12.55 22,623,154 -0.38(-2.92%)
Dec 17, 2020 12.93 13.07 12.62 12.93 12,817,682 +0.15(+1.19%)
Dec 16, 2020 12.79 12.91 12.41 12.77 13,828,111 +0.10(+0.76%)
Dec 15, 2020 12.49 12.71 12.22 12.68 8,349,569 +0.34(+2.73%)
Dec 14, 2020 13.28 13.33 12.33 12.34 10,268,905 -0.63(-4.89%)
Dec 11, 2020 13.22 13.24 12.79 12.97 8,521,083 -0.33(-2.47%)
Dec 10, 2020 12.51 13.42 12.43 13.30 11,751,487 +0.78(+6.22%)
Dec 09, 2020 12.92 13.03 12.24 12.52 14,760,354 -0.21(-1.63%)
Dec 08, 2020 12.56 13.15 12.48 12.73 13,414,382 +0.02(+0.13%)
Dec 07, 2020 13.08 13.17 12.68 12.71 12,666,633 -0.61(-4.61%)
Dec 04, 2020 12.56 13.34 12.48 13.33 17,336,576 +1.12(+9.21%)
Dec 03, 2020 11.89 12.48 11.63 12.20 12,921,718 +0.41(+3.45%)
Dec 02, 2020 11.08 12.18 10.99 11.80 14,105,925 +0.64(+5.71%)
Dec 01, 2020 11.50 11.63 11.08 11.16 8,767,827 +0.01(+0.07%)
Nov 30, 2020 11.61 11.66 11.13 11.15 14,247,044 -0.63(-5.35%)
Nov 27, 2020 11.94 12.14 11.69 11.78 6,028,406 -0.27(-2.25%)
Nov 25, 2020 12.02 12.22 11.84 12.05 11,083,377 -0.14(-1.18%)
Nov 24, 2020 11.99 12.31 11.80 12.20 19,171,660 +0.65(+5.66%)
Nov 23, 2020 10.75 11.58 10.71 11.54 16,358,804 +1.05(+10.03%)
Nov 20, 2020 10.76 10.82 10.39 10.49 11,470,870 -0.32(-2.95%)
Nov 19, 2020 10.17 10.83 10.09 10.81 17,246,068 +0.64(+6.27%)
Nov 18, 2020 10.54 10.87 10.16 10.17 16,342,789 -0.28(-2.67%)
Nov 17, 2020 9.885 10.45 9.781 10.45 13,211,293 +0.46(+4.63%)
Nov 16, 2020 9.989 10.03 9.734 9.989 11,235,989 +0.60(+6.37%)
Nov 13, 2020 9.040 9.431 9.000 9.391 7,848,080 +0.45(+4.99%)
Nov 12, 2020 9.088 9.423 8.817 8.944 8,976,934 -0.35(-3.77%)
Nov 11, 2020 9.518 9.526 9.223 9.295 11,875,595 -0.08(-0.85%)
Nov 10, 2020 9.207 9.391 8.928 9.375 15,246,448 +0.34(+3.80%)
Nov 09, 2020 8.633 9.470 8.633 9.032 22,302,970 +1.24(+15.97%)
Nov 06, 2020 7.932 8.195 7.757 7.788 16,774,969 -0.22(-2.79%)
Nov 05, 2020 7.772 8.251 7.701 8.012 18,485,812 +0.19(+2.45%)
Nov 04, 2020 7.741 7.988 7.414 7.820 20,305,808 +0.14(+1.76%)
Nov 03, 2020 7.725 7.892 7.525 7.685 11,738,329 +0.17(+2.23%)
Nov 02, 2020 7.230 7.637 6.912 7.517 11,907,542 +0.40(+5.60%)
Oct 30, 2020 6.728 7.119 6.648 7.119 19,689,634 +0.38(+5.68%)
Oct 29, 2020 6.290 6.744 6.162 6.736 16,110,527 +0.28(+4.32%)
Oct 28, 2020 6.688 6.736 6.385 6.457 13,781,440 -0.47(-6.79%)
Oct 27, 2020 6.951 7.055 6.856 6.927 10,690,155 -0.10(-1.36%)
Oct 26, 2020 7.270 7.318 6.919 7.023 11,506,193 -0.44(-5.88%)
Oct 23, 2020 7.501 7.621 7.342 7.462 10,989,295 +0.02(+0.21%)
Oct 22, 2020 6.888 7.478 6.888 7.446 13,319,210 +0.57(+8.23%)
Oct 21, 2020 7.079 7.175 6.872 6.880 17,543,542 -0.27(-3.79%)
Oct 20, 2020 7.111 7.270 6.959 7.151 12,602,713 +0.09(+1.24%)
Oct 19, 2020 7.214 7.246 6.991 7.063 11,217,994 -0.07(-1.01%)
Oct 16, 2020 7.478 7.549 7.127 7.135 11,464,472 -0.37(-4.99%)
Oct 15, 2020 7.270 7.523 7.119 7.509 12,580,551 +0.08(+1.07%)
Oct 14, 2020 7.629 7.864 7.414 7.430 14,703,371 -0.14(-1.89%)
Oct 13, 2020 7.812 7.948 7.557 7.573 10,369,981 -0.29(-3.65%)
Oct 12, 2020 7.972 7.996 7.780 7.860 8,117,056 -0.17(-2.09%)
Oct 09, 2020 8.299 8.338 7.972 8.028 11,272,670 -0.20(-2.42%)
Oct 08, 2020 7.948 8.235 7.844 8.227 10,940,505 +0.36(+4.56%)
Oct 07, 2020 7.812 7.932 7.645 7.868 11,742,686 +0.11(+1.44%)
Oct 06, 2020 8.330 8.442 7.725 7.757 14,364,496 -0.33(-4.14%)
Oct 05, 2020 7.868 8.099 7.669 8.091 15,099,157 +0.44(+5.73%)
Oct 02, 2020 6.935 7.860 6.896 7.653 18,361,822 +0.40(+5.49%)
Oct 01, 2020 7.501 7.605 7.191 7.254 15,135,577 -0.29(-3.81%)
Sep 30, 2020 7.661 7.780 7.493 7.541 15,348,081 -0.09(-1.15%)
Sep 29, 2020 7.780 7.788 7.151 7.629 31,749,608 -0.18(-2.35%)
Sep 28, 2020 7.621 7.988 7.159 7.812 49,425,272 +0.78(+11.11%)
Sep 25, 2020 6.991 7.151 6.919 7.031 8,605,003 -0.11(-1.56%)
Sep 24, 2020 6.888 7.286 6.720 7.143 11,498,416 +0.22(+3.23%)
Sep 23, 2020 7.382 7.446 6.919 6.919 8,648,744 -0.41(-5.65%)
Sep 22, 2020 7.446 7.565 7.262 7.334 6,722,838 -0.06(-0.76%)
Sep 21, 2020 7.478 7.541 7.278 7.390 7,104,681 -0.41(-5.21%)
Sep 18, 2020 7.900 8.024 7.709 7.796 15,781,838 -0.14(-1.71%)
Sep 17, 2020 7.581 7.948 7.541 7.932 8,518,638 +0.15(+1.95%)
Sep 16, 2020 7.493 7.916 7.350 7.780 9,844,005 +0.42(+5.74%)
Sep 15, 2020 7.310 7.485 7.278 7.358 11,152,336 +0.09(+1.21%)
Sep 14, 2020 7.206 7.350 7.095 7.270 7,807,185 +0.12(+1.67%)
Sep 11, 2020 7.007 7.187 6.904 7.151 13,082,811 +0.17(+2.40%)
Sep 10, 2020 7.542 7.629 6.975 6.983 15,429,777 -0.56(-7.41%)
Sep 09, 2020 7.692 7.708 7.373 7.542 8,967,648 -0.03(-0.42%)
Sep 08, 2020 8.038 8.070 7.471 7.574 14,071,662 -0.73(-8.82%)
Sep 04, 2020 8.353 8.483 8.148 8.306 6,983,833 +0.06(+0.76%)
Sep 03, 2020 8.251 8.479 8.180 8.243 10,316,334 -0.15(-1.78%)
Sep 02, 2020 8.589 8.613 8.337 8.393 10,723,986 -0.20(-2.29%)
Sep 01, 2020 8.471 8.715 8.361 8.589 7,300,932 +0.03(+0.37%)
Aug 31, 2020 8.739 8.770 8.463 8.558 6,354,253 -0.18(-2.07%)
Aug 28, 2020 8.534 8.841 8.495 8.739 7,128,887 +0.27(+3.16%)
Aug 27, 2020 8.471 8.558 8.282 8.471 6,931,947 +0.05(+0.56%)
Aug 26, 2020 8.660 8.739 8.408 8.424 6,660,022 -0.22(-2.55%)
Aug 25, 2020 8.581 8.707 8.432 8.644 7,361,086 +0.16(+1.86%)
Aug 24, 2020 8.298 8.589 8.243 8.487 7,553,679 +0.27(+3.26%)
Aug 21, 2020 8.400 8.428 8.172 8.219 6,264,911 -0.20(-2.34%)
Aug 20, 2020 8.550 8.676 8.408 8.416 6,432,969 -0.31(-3.61%)
Aug 19, 2020 8.928 8.975 8.707 8.731 8,540,180 -0.20(-2.20%)
Aug 18, 2020 9.164 9.227 8.881 8.928 8,757,132 -0.31(-3.41%)
Aug 17, 2020 9.455 9.479 9.085 9.243 8,650,675 -0.30(-3.14%)
Aug 14, 2020 9.266 9.542 9.117 9.542 5,357,621 +0.22(+2.36%)
Aug 13, 2020 9.613 9.731 9.314 9.322 9,767,996 -0.32(-3.35%)
Aug 12, 2020 9.768 9.829 9.490 9.644 9,058,705 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.482 9.529 11,612,761 -0.22(-2.22%)
Aug 10, 2020 9.444 9.791 9.344 9.745 13,375,193 +0.41(+4.38%)
Aug 07, 2020 8.920 9.382 8.812 9.336 12,237,083 +0.26(+2.89%)
Aug 06, 2020 9.174 9.287 8.970 9.074 12,200,375 -0.21(-2.24%)
Aug 05, 2020 9.143 9.359 8.904 9.282 18,381,718 +0.73(+8.57%)
Aug 04, 2020 8.149 8.727 8.133 8.550 14,766,288 +0.38(+4.62%)
Aug 03, 2020 8.102 8.303 7.925 8.172 8,556,790 +0.08(+1.05%)
Jul 31, 2020 7.887 8.110 7.809 8.087 9,798,980 +0.12(+1.45%)
Jul 30, 2020 8.110 8.164 7.833 7.971 9,978,534 -0.39(-4.61%)
Jul 29, 2020 8.025 8.365 7.917 8.357 9,729,360 +0.39(+4.84%)
Jul 28, 2020 7.987 8.230 7.948 7.971 7,592,725 -0.07(-0.86%)
Jul 27, 2020 8.226 8.249 7.910 8.041 9,235,013 -0.21(-2.52%)
Jul 24, 2020 8.365 8.550 8.226 8.249 7,040,872 -0.14(-1.65%)
Jul 23, 2020 8.380 8.650 8.295 8.388 11,897,667 -0.15(-1.72%)
Jul 22, 2020 8.588 8.673 8.388 8.534 12,560,120 -0.22(-2.47%)
Jul 21, 2020 8.241 8.966 8.241 8.750 19,206,384 +0.83(+10.52%)
Jul 20, 2020 7.910 8.156 7.848 7.917 9,981,513 -0.02(-0.19%)
Jul 17, 2020 8.264 8.426 7.860 7.933 8,122,297 -0.29(-3.56%)
Jul 16, 2020 8.180 8.457 7.964 8.226 7,842,096 -0.05(-0.65%)
Jul 15, 2020 8.272 8.349 8.072 8.280 9,969,149 +0.24(+2.97%)
Jul 14, 2020 7.640 8.041 7.509 8.041 10,856,430 +0.36(+4.72%)
Jul 13, 2020 7.863 8.060 7.578 7.678 10,657,083 -0.18(-2.26%)
Jul 10, 2020 7.470 7.894 7.409 7.856 11,443,753 +0.30(+3.98%)
Jul 09, 2020 7.956 8.041 7.540 7.555 11,663,280 -0.43(-5.41%)
Jul 08, 2020 7.948 8.095 7.775 7.987 12,963,385 +0.01(+0.10%)
Jul 07, 2020 8.457 8.479 7.964 7.979 13,432,023 -0.62(-7.26%)
Jul 06, 2020 8.866 9.043 8.465 8.604 11,325,312 -0.06(-0.71%)
Jul 02, 2020 8.843 8.989 8.584 8.665 10,533,809 +0.11(+1.26%)
Jul 01, 2020 8.758 9.093 8.465 8.557 12,052,453 -0.19(-2.12%)
Jun 30, 2020 8.442 8.812 8.311 8.742 10,995,671 +0.17(+1.98%)
Jun 29, 2020 8.419 8.634 8.295 8.573 10,539,716 +0.14(+1.65%)
Jun 26, 2020 8.912 8.920 8.365 8.434 11,822,777 -0.59(-6.50%)
Jun 25, 2020 8.565 9.089 8.526 9.020 11,295,877 +0.35(+4.00%)
Jun 24, 2020 9.336 9.382 8.673 8.673 14,356,070 -0.87(-9.13%)
Jun 23, 2020 9.953 10.02 9.467 9.544 12,401,128 -0.25(-2.52%)
Jun 22, 2020 9.953 10.01 9.683 9.791 7,889,100 -0.19(-1.85%)
Jun 19, 2020 10.35 10.53 9.810 9.976 20,182,970 -0.01(-0.08%)
Jun 18, 2020 9.590 10.13 9.536 9.984 8,573,622 +0.25(+2.53%)
Jun 17, 2020 10.18 10.26 9.714 9.737 9,824,853 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.868 10.25 13,068,826 +0.32(+3.18%)
Jun 15, 2020 9.259 10.09 9.113 9.937 9,706,541 +0.07(+0.70%)
Jun 12, 2020 10.05 10.09 9.336 9.868 10,515,909 +0.55(+5.87%)
Jun 11, 2020 9.191 10.10 9.107 9.321 12,011,378 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,444,288 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.12 14,259,048 -0.92(-7.68%)
Jun 08, 2020 11.96 12.04 11.11 12.04 17,095,652 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,354,424 +1.44(+14.78%)
Jun 04, 2020 9.435 9.794 9.229 9.718 13,622,541 +0.15(+1.60%)
Jun 03, 2020 9.473 9.618 9.229 9.565 10,811,125 +0.28(+2.96%)
Jun 02, 2020 9.076 9.336 9.053 9.290 11,063,346 +0.35(+3.93%)
Jun 01, 2020 8.251 9.076 8.113 8.939 15,935,356 +0.68(+8.23%)
May 29, 2020 8.786 8.832 8.228 8.259 56,422,684 -0.65(-7.29%)
May 28, 2020 9.466 9.473 8.839 8.908 14,672,764 -0.59(-6.19%)
May 27, 2020 9.550 9.550 9.000 9.496 12,328,079 +0.09(+0.97%)
May 26, 2020 9.733 9.771 9.252 9.405 11,881,142 +0.13(+1.40%)
May 22, 2020 9.282 9.359 9.011 9.275 10,900,468 -0.11(-1.22%)
May 21, 2020 9.542 9.634 9.206 9.389 10,653,203 -0.10(-1.05%)
May 20, 2020 9.641 9.832 9.443 9.489 14,026,335 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.397 9.405 12,893,349 -0.62(-6.17%)
May 18, 2020 9.825 10.21 9.649 10.02 13,998,087 +0.89(+9.79%)
May 15, 2020 8.870 9.428 8.793 9.130 10,911,070 +0.22(+2.49%)
May 14, 2020 8.564 9.214 8.243 8.908 10,096,837 +0.10(+1.13%)
May 13, 2020 9.359 9.374 8.625 8.809 12,746,773 -0.66(-7.02%)
May 12, 2020 9.657 9.993 9.473 9.473 11,562,666 -0.05(-0.48%)
May 11, 2020 9.550 9.764 9.351 9.519 10,618,218 -0.18(-1.89%)
May 08, 2020 9.412 9.718 9.359 9.703 9,711,164 +0.53(+5.75%)
May 07, 2020 9.130 9.496 9.099 9.175 11,686,944 +0.40(+4.53%)
May 06, 2020 9.091 9.206 8.595 8.778 14,233,618 +0.24(+2.77%)
May 05, 2020 9.290 9.359 8.488 8.541 11,694,190 -0.18(-2.10%)
May 04, 2020 8.297 8.732 8.129 8.725 8,574,838 +0.21(+2.42%)
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.