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
)
50.12
-0.73 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
13.66
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%)
May 01, 2020
9.107
9.317
8.434
8.518
9,361,546
-1.01(-10.59%)
Apr 30, 2020
9.787
9.817
9.091
9.527
13,587,412
-0.12(-1.27%)
Apr 29, 2020
8.793
9.855
8.671
9.649
15,528,975
+1.27(+15.13%)
Apr 28, 2020
8.427
8.595
8.144
8.381
11,583,418
+0.16(+1.95%)
Apr 27, 2020
7.869
8.320
7.548
8.220
9,773,206
+0.18(+2.28%)
Apr 24, 2020
8.327
8.576
7.785
8.037
20,967,402
-0.04(-0.47%)
Apr 23, 2020
7.739
8.404
7.678
8.075
16,218,481
+0.63(+8.52%)
Apr 22, 2020
7.319
7.502
7.128
7.441
9,680,341
+0.53(+7.62%)
Apr 21, 2020
6.639
7.082
6.555
6.914
18,975,542
-0.15(-2.16%)
Apr 20, 2020
6.410
7.319
6.341
7.067
16,745,987
+0.02(+0.33%)
Apr 17, 2020
6.249
7.067
6.211
7.044
16,679,704
+0.86(+13.97%)
Apr 16, 2020
6.570
6.593
6.173
6.181
9,082,862
-0.44(-6.69%)
Apr 15, 2020
6.379
6.670
6.150
6.624
13,399,116
-0.33(-4.73%)
Apr 14, 2020
7.197
7.426
6.769
6.952
14,964,174
-0.47(-6.28%)
Apr 13, 2020
7.838
7.900
7.204
7.418
14,947,735
+0.03(+0.41%)
Apr 09, 2020
7.716
8.068
6.765
7.388
31,965,912
+0.20(+2.76%)
Apr 08, 2020
6.899
7.212
6.585
7.189
15,189,956
+0.53(+8.04%)
Apr 07, 2020
7.327
7.701
6.597
6.654
19,324,294
-0.07(-1.02%)
Apr 06, 2020
6.463
6.792
6.265
6.723
17,724,926
+0.32(+5.01%)
Apr 03, 2020
6.341
6.546
5.777
6.402
23,484,888
+0.45(+7.57%)
Apr 02, 2020
5.569
6.906
5.401
5.951
31,514,300
+0.76(+14.73%)
Apr 01, 2020
5.019
5.302
4.752
5.187
22,160,334
-0.09(-1.74%)
Mar 31, 2020
5.103
5.692
5.103
5.279
19,115,654
+0.43(+8.82%)
Mar 30, 2020
4.706
4.981
4.171
4.851
25,124,828
+0.05(+0.95%)
Mar 27, 2020
5.302
5.317
4.744
4.805
17,753,298
-0.82(-14.54%)
Mar 26, 2020
5.585
5.802
5.157
5.623
17,539,388
+0.15(+2.79%)
Mar 25, 2020
5.638
5.951
5.073
5.470
15,747,737
-0.19(-3.37%)
Mar 24, 2020
5.195
5.829
4.867
5.661
19,445,884
+0.94(+19.90%)
Mar 23, 2020
4.599
5.035
4.355
4.721
17,573,872
+0.08(+1.64%)
Mar 20, 2020
5.149
5.608
4.538
4.645
24,627,462
-0.36(-7.18%)
Mar 19, 2020
4.210
5.004
4.019
5.004
18,400,238
+0.87(+21.07%)
Mar 18, 2020
4.492
4.553
3.591
4.133
18,813,896
-0.80(-16.25%)
Mar 17, 2020
5.806
6.005
4.859
4.935
17,579,616
-0.85(-14.66%)
Mar 16, 2020
5.424
6.387
4.966
5.783
18,440,912
-0.86(-12.99%)
Mar 13, 2020
6.211
6.654
5.493
6.647
24,381,120
+1.09(+19.67%)
Mar 12, 2020
5.928
6.184
5.355
5.554
18,961,956
-0.80(-12.62%)
Mar 11, 2020
6.364
6.757
6.114
6.356
20,486,528
-0.45(-6.66%)
Mar 10, 2020
7.052
7.105
5.910
6.810
26,625,626
+0.48(+7.65%)
Mar 09, 2020
6.916
7.384
6.069
6.326
32,787,320
-3.78(-37.40%)
Mar 06, 2020
11.46
11.50
9.833
10.11
18,058,070
-1.95(-16.18%)
Mar 05, 2020
11.81
12.17
11.68
12.05
12,966,585
-0.23(-1.91%)
Mar 04, 2020
12.21
12.51
11.86
12.29
11,625,271
+0.36(+2.98%)
Mar 03, 2020
12.26
12.71
11.70
11.93
15,127,051
-0.39(-3.19%)
Mar 02, 2020
12.49
12.60
11.65
12.33
14,565,637
+0.05(+0.43%)
Feb 28, 2020
11.28
12.33
11.18
12.27
18,325,468
+0.43(+3.64%)
Feb 27, 2020
11.96
12.64
11.64
11.84
17,463,580
-0.79(-6.28%)
Feb 26, 2020
13.51
13.55
12.61
12.64
13,678,719
-0.80(-5.96%)
Feb 25, 2020
14.52
14.62
13.30
13.44
13,743,792
-1.06(-7.30%)
Feb 24, 2020
15.06
15.06
14.44
14.50
14,510,900
-1.35(-8.54%)
Feb 21, 2020
16.40
16.42
15.76
15.85
12,270,300
-0.89(-5.33%)
Feb 20, 2020
16.88
17.10
16.67
16.74
10,196,191
-0.43(-2.51%)
Feb 19, 2020
17.02
17.41
16.75
17.17
14,510,025
+0.42(+2.53%)
Feb 18, 2020
17.01
17.05
16.64
16.75
12,807,651
-0.50(-2.89%)
Feb 14, 2020
17.72
17.83
17.05
17.25
9,540,876
-0.36(-2.06%)
Feb 13, 2020
17.36
17.66
17.22
17.61
6,848,989
+0.03(+0.17%)
Feb 12, 2020
17.65
17.98
17.47
17.58
5,932,161
+0.42(+2.47%)
Feb 11, 2020
17.38
17.50
17.13
17.16
4,896,494
+0.12(+0.71%)
Feb 10, 2020
17.16
17.26
16.88
17.04
4,950,262
-0.33(-1.87%)
Feb 07, 2020
17.18
17.45
17.01
17.36
4,417,170
-0.12(-0.69%)
Feb 06, 2020
17.75
17.80
17.34
17.48
6,817,652
-0.21(-1.20%)
Feb 05, 2020
16.99
17.84
16.93
17.69
8,980,443
+1.17(+7.09%)
Feb 04, 2020
16.44
16.88
16.38
16.52
8,164,886
+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
.