Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

40.79 -0.18 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.73 14.22 13.17 13.29 13,875,781 -0.60(-4.30%)
Jan 28, 2021 14.06 14.18 13.45 13.88 15,219,124 -0.01(-0.06%)
Jan 27, 2021 13.29 14.18 13.00 13.89 19,205,046 +0.29(+2.14%)
Jan 26, 2021 14.27 14.47 13.59 13.60 13,651,373 -0.42(-2.99%)
Jan 25, 2021 14.15 14.23 13.47 14.02 18,616,932 -0.35(-2.42%)
Jan 22, 2021 14.37 14.59 13.97 14.37 20,605,434 -0.48(-3.21%)
Jan 21, 2021 16.07 16.14 14.11 14.85 26,261,280 -1.28(-7.91%)
Jan 20, 2021 16.34 16.39 15.74 16.12 12,685,485 -0.02(-0.15%)
Jan 19, 2021 16.14 16.26 15.76 16.14 13,520,883 +0.35(+2.20%)
Jan 15, 2021 16.06 16.09 15.33 15.80 15,585,045 -0.57(-3.50%)
Jan 14, 2021 15.56 16.77 15.54 16.37 16,096,009 +0.93(+6.01%)
Jan 13, 2021 15.87 15.92 15.35 15.44 13,464,254 -0.47(-2.94%)
Jan 12, 2021 15.11 16.05 14.82 15.91 21,159,672 +1.11(+7.53%)
Jan 11, 2021 14.18 14.85 13.97 14.80 13,490,959 +0.18(+1.21%)
Jan 08, 2021 15.17 15.22 14.46 14.62 17,283,408 -0.37(-2.48%)
Jan 07, 2021 14.64 15.56 14.51 14.99 26,627,948 +0.20(+1.36%)
Jan 06, 2021 14.29 15.06 14.13 14.79 110,993,456 +0.78(+5.53%)
Jan 05, 2021 13.22 14.48 13.20 14.01 21,805,248 +0.99(+7.63%)
Jan 04, 2021 12.92 13.26 12.68 13.02 12,764,049 +0.26(+2.02%)
Dec 31, 2020 12.76 12.76 12.76 11,001,437 -0.27(-2.04%)
Dec 30, 2020 12.36 13.10 12.31 13.03 11,001,437 +0.67(+5.42%)
Dec 29, 2020 12.51 12.55 12.19 12.36 6,997,135 -0.03(-0.26%)
Dec 28, 2020 12.51 12.63 12.30 12.39 6,682,597 +0.02(+0.13%)
Dec 24, 2020 12.66 12.67 12.21 12.38 3,460,150 -0.27(-2.11%)
Dec 23, 2020 12.27 12.86 12.05 12.64 8,143,433 +0.67(+5.60%)
Dec 22, 2020 12.37 12.39 11.96 11.97 6,776,970 -0.38(-3.07%)
Dec 21, 2020 11.83 12.50 11.58 12.35 12,347,702 -0.27(-2.11%)
Dec 18, 2020 12.96 13.11 12.46 12.62 22,498,408 -0.38(-2.92%)
Dec 17, 2020 13.00 13.14 12.69 13.00 12,747,005 +0.15(+1.19%)
Dec 16, 2020 12.86 12.98 12.48 12.84 13,751,862 +0.10(+0.76%)
Dec 15, 2020 12.56 12.78 12.29 12.75 8,303,529 +0.34(+2.73%)
Dec 14, 2020 13.35 13.40 12.40 12.41 10,212,281 -0.64(-4.89%)
Dec 11, 2020 13.30 13.31 12.86 13.05 8,474,097 -0.33(-2.47%)
Dec 10, 2020 12.58 13.50 12.50 13.38 11,686,689 +0.78(+6.22%)
Dec 09, 2020 12.99 13.11 12.30 12.59 14,678,962 -0.21(-1.63%)
Dec 08, 2020 12.63 13.23 12.55 12.80 13,340,412 +0.02(+0.13%)
Dec 07, 2020 13.15 13.24 12.75 12.79 12,596,787 -0.62(-4.61%)
Dec 04, 2020 12.63 13.42 12.55 13.40 17,240,980 +1.13(+9.21%)
Dec 03, 2020 11.95 12.54 11.70 12.27 12,850,465 +0.41(+3.45%)
Dec 02, 2020 11.14 12.25 11.05 11.86 14,028,142 +0.64(+5.71%)
Dec 01, 2020 11.56 11.70 11.14 11.22 8,719,480 +0.01(+0.07%)
Nov 30, 2020 11.68 11.73 11.19 11.21 14,168,483 -0.63(-5.35%)
Nov 27, 2020 12.01 12.21 11.75 11.85 5,995,165 -0.27(-2.25%)
Nov 25, 2020 12.09 12.28 11.90 12.12 11,022,261 -0.14(-1.18%)
Nov 24, 2020 12.06 12.38 11.86 12.26 19,065,944 +0.66(+5.66%)
Nov 23, 2020 10.81 11.65 10.77 11.61 16,268,598 +1.06(+10.03%)
Nov 20, 2020 10.82 10.88 10.45 10.55 11,407,617 -0.32(-2.95%)
Nov 19, 2020 10.23 10.89 10.15 10.87 17,150,970 +0.64(+6.27%)
Nov 18, 2020 10.60 10.93 10.22 10.23 16,252,671 -0.28(-2.67%)
Nov 17, 2020 9.940 10.51 9.836 10.51 13,138,443 +0.46(+4.63%)
Nov 16, 2020 10.04 10.08 9.787 10.04 11,174,032 +0.60(+6.37%)
Nov 13, 2020 9.090 9.483 9.050 9.443 7,804,804 +0.45(+4.99%)
Nov 12, 2020 9.138 9.475 8.866 8.994 8,927,434 -0.35(-3.77%)
Nov 11, 2020 9.571 9.579 9.274 9.347 11,810,110 -0.08(-0.85%)
Nov 10, 2020 9.258 9.443 8.978 9.427 15,162,376 +0.34(+3.80%)
Nov 09, 2020 8.681 9.523 8.681 9.082 22,179,986 +1.25(+15.97%)
Nov 06, 2020 7.976 8.240 7.800 7.832 16,682,469 -0.22(-2.79%)
Nov 05, 2020 7.816 8.297 7.743 8.056 18,383,876 +0.19(+2.45%)
Nov 04, 2020 7.784 8.032 7.455 7.864 20,193,838 +0.14(+1.76%)
Nov 03, 2020 7.767 7.936 7.567 7.727 11,673,601 +0.17(+2.23%)
Nov 02, 2020 7.270 7.679 6.950 7.559 11,841,882 +0.40(+5.60%)
Oct 30, 2020 6.765 7.158 6.685 7.158 19,581,062 +0.38(+5.68%)
Oct 29, 2020 6.325 6.782 6.196 6.774 16,021,691 +0.28(+4.32%)
Oct 28, 2020 6.725 6.773 6.421 6.493 13,705,447 -0.47(-6.79%)
Oct 27, 2020 6.990 7.094 6.894 6.966 10,631,207 -0.10(-1.36%)
Oct 26, 2020 7.311 7.359 6.958 7.062 11,442,746 -0.44(-5.88%)
Oct 23, 2020 7.543 7.663 7.383 7.503 10,928,697 +0.02(+0.21%)
Oct 22, 2020 6.926 7.519 6.926 7.487 13,245,765 +0.57(+8.23%)
Oct 21, 2020 7.118 7.214 6.910 6.918 17,446,802 -0.27(-3.79%)
Oct 20, 2020 7.150 7.311 6.998 7.190 12,533,219 +0.09(+1.24%)
Oct 19, 2020 7.254 7.287 7.030 7.102 11,156,136 -0.07(-1.01%)
Oct 16, 2020 7.519 7.591 7.166 7.174 11,401,255 -0.38(-4.99%)
Oct 15, 2020 7.311 7.565 7.158 7.551 12,511,179 +0.08(+1.07%)
Oct 14, 2020 7.671 7.908 7.455 7.471 14,622,294 -0.14(-1.89%)
Oct 13, 2020 7.856 7.992 7.599 7.615 10,312,799 -0.29(-3.65%)
Oct 12, 2020 8.016 8.040 7.824 7.904 8,072,297 -0.17(-2.09%)
Oct 09, 2020 8.345 8.385 8.016 8.072 11,210,510 -0.20(-2.42%)
Oct 08, 2020 7.992 8.280 7.888 8.272 10,880,177 +0.36(+4.56%)
Oct 07, 2020 7.856 7.976 7.687 7.912 11,677,934 +0.11(+1.44%)
Oct 06, 2020 8.377 8.489 7.767 7.800 14,285,287 -0.34(-4.14%)
Oct 05, 2020 7.912 8.144 7.711 8.136 15,015,897 +0.44(+5.73%)
Oct 02, 2020 6.974 7.904 6.934 7.695 18,260,570 +0.40(+5.49%)
Oct 01, 2020 7.543 7.647 7.230 7.295 15,052,116 -0.29(-3.81%)
Sep 30, 2020 7.703 7.824 7.535 7.583 15,263,448 -0.09(-1.15%)
Sep 29, 2020 7.824 7.832 7.190 7.671 31,574,534 -0.18(-2.35%)
Sep 28, 2020 7.663 8.032 7.198 7.856 49,152,732 +0.79(+11.11%)
Sep 25, 2020 7.030 7.190 6.958 7.070 8,557,553 -0.11(-1.56%)
Sep 24, 2020 6.926 7.327 6.757 7.182 11,435,011 +0.22(+3.23%)
Sep 23, 2020 7.423 7.487 6.958 6.958 8,601,054 -0.42(-5.65%)
Sep 22, 2020 7.487 7.607 7.303 7.375 6,685,767 -0.06(-0.76%)
Sep 21, 2020 7.519 7.583 7.319 7.431 7,065,504 -0.41(-5.21%)
Sep 18, 2020 7.944 8.068 7.751 7.840 15,694,814 -0.14(-1.71%)
Sep 17, 2020 7.623 7.992 7.583 7.976 8,471,664 +0.15(+1.95%)
Sep 16, 2020 7.535 7.960 7.391 7.824 9,789,723 +0.42(+5.74%)
Sep 15, 2020 7.351 7.527 7.319 7.399 11,090,840 +0.09(+1.21%)
Sep 14, 2020 7.246 7.391 7.134 7.311 7,764,134 +0.12(+1.67%)
Sep 11, 2020 7.046 7.226 6.942 7.190 13,010,670 +0.17(+2.40%)
Sep 10, 2020 7.584 7.671 7.014 7.022 15,344,694 -0.56(-7.41%)
Sep 09, 2020 7.734 7.750 7.414 7.584 8,918,198 -0.03(-0.42%)
Sep 08, 2020 8.083 8.114 7.513 7.616 13,994,068 -0.74(-8.82%)
Sep 04, 2020 8.399 8.530 8.194 8.352 6,945,323 +0.06(+0.76%)
Sep 03, 2020 8.297 8.526 8.225 8.289 10,259,448 -0.15(-1.78%)
Sep 02, 2020 8.637 8.661 8.384 8.439 10,664,852 -0.20(-2.29%)
Sep 01, 2020 8.518 8.764 8.407 8.637 7,260,673 +0.03(+0.37%)
Aug 31, 2020 8.787 8.819 8.510 8.605 6,319,214 -0.18(-2.07%)
Aug 28, 2020 8.582 8.890 8.542 8.787 7,089,577 +0.27(+3.16%)
Aug 27, 2020 8.518 8.605 8.328 8.518 6,893,723 +0.05(+0.56%)
Aug 26, 2020 8.708 8.787 8.455 8.471 6,623,297 -0.22(-2.55%)
Aug 25, 2020 8.629 8.756 8.479 8.692 7,320,496 +0.16(+1.86%)
Aug 24, 2020 8.344 8.637 8.289 8.534 7,512,026 +0.27(+3.26%)
Aug 21, 2020 8.447 8.475 8.217 8.265 6,230,365 -0.20(-2.34%)
Aug 20, 2020 8.597 8.724 8.455 8.463 6,397,497 -0.32(-3.61%)
Aug 19, 2020 8.977 9.025 8.756 8.779 8,493,088 -0.20(-2.20%)
Aug 18, 2020 9.215 9.278 8.930 8.977 8,708,843 -0.32(-3.41%)
Aug 17, 2020 9.508 9.532 9.136 9.294 8,602,974 -0.30(-3.14%)
Aug 14, 2020 9.318 9.595 9.167 9.595 5,328,078 +0.22(+2.36%)
Aug 13, 2020 9.666 9.785 9.365 9.373 9,714,134 -0.32(-3.35%)
Aug 12, 2020 9.822 9.884 9.543 9.698 9,008,753 +0.12(+1.21%)
Aug 11, 2020 10.11 10.27 9.535 9.581 11,548,725 -0.22(-2.22%)
Aug 10, 2020 9.496 9.845 9.395 9.799 13,301,439 +0.41(+4.38%)
Aug 07, 2020 8.969 9.434 8.861 9.388 12,169,604 +0.26(+2.89%)
Aug 06, 2020 9.225 9.338 9.019 9.124 12,133,099 -0.21(-2.24%)
Aug 05, 2020 9.194 9.411 8.954 9.333 18,280,356 +0.74(+8.57%)
Aug 04, 2020 8.194 8.775 8.178 8.597 14,684,863 +0.38(+4.62%)
Aug 03, 2020 8.147 8.349 7.969 8.217 8,509,606 +0.09(+1.05%)
Jul 31, 2020 7.930 8.155 7.853 8.132 9,744,946 +0.12(+1.45%)
Jul 30, 2020 8.155 8.209 7.876 8.016 9,923,510 -0.39(-4.61%)
Jul 29, 2020 8.070 8.411 7.961 8.403 9,675,710 +0.39(+4.84%)
Jul 28, 2020 8.031 8.275 7.992 8.016 7,550,856 -0.07(-0.86%)
Jul 27, 2020 8.271 8.295 7.954 8.085 9,184,089 -0.21(-2.52%)
Jul 24, 2020 8.411 8.597 8.271 8.295 7,002,047 -0.14(-1.65%)
Jul 23, 2020 8.426 8.698 8.341 8.434 11,832,060 -0.15(-1.72%)
Jul 22, 2020 8.636 8.721 8.434 8.581 12,490,860 -0.22(-2.47%)
Jul 21, 2020 8.287 9.016 8.287 8.799 19,100,474 +0.84(+10.52%)
Jul 20, 2020 7.954 8.202 7.892 7.961 9,926,473 -0.02(-0.19%)
Jul 17, 2020 8.310 8.473 7.903 7.977 8,077,509 -0.29(-3.56%)
Jul 16, 2020 8.225 8.504 8.008 8.271 7,798,852 -0.05(-0.65%)
Jul 15, 2020 8.318 8.395 8.116 8.326 9,914,176 +0.24(+2.97%)
Jul 14, 2020 7.682 8.085 7.550 8.085 10,796,565 +0.36(+4.72%)
Jul 13, 2020 7.907 8.105 7.620 7.721 10,598,317 -0.18(-2.26%)
Jul 10, 2020 7.512 7.938 7.450 7.899 11,380,649 +0.30(+3.98%)
Jul 09, 2020 8.000 8.085 7.581 7.597 11,598,966 -0.43(-5.41%)
Jul 08, 2020 7.992 8.140 7.818 8.031 12,891,902 +0.01(+0.10%)
Jul 07, 2020 8.504 8.526 8.008 8.023 13,357,956 -0.63(-7.26%)
Jul 06, 2020 8.915 9.093 8.512 8.651 11,262,861 -0.06(-0.71%)
Jul 02, 2020 8.892 9.039 8.632 8.713 10,475,723 +0.11(+1.26%)
Jul 01, 2020 8.806 9.144 8.512 8.605 11,985,993 -0.19(-2.12%)
Jun 30, 2020 8.488 8.861 8.357 8.791 10,935,038 +0.17(+1.98%)
Jun 29, 2020 8.465 8.682 8.341 8.620 10,481,598 +0.14(+1.65%)
Jun 26, 2020 8.961 8.969 8.411 8.481 11,757,583 -0.59(-6.50%)
Jun 25, 2020 8.612 9.140 8.574 9.070 11,233,589 +0.35(+4.00%)
Jun 24, 2020 9.388 9.434 8.721 8.721 14,276,907 -0.88(-9.13%)
Jun 23, 2020 10.01 10.08 9.519 9.597 12,332,745 -0.25(-2.52%)
Jun 22, 2020 10.01 10.06 9.737 9.845 7,845,598 -0.19(-1.85%)
Jun 19, 2020 10.40 10.59 9.864 10.03 20,071,676 -0.01(-0.08%)
Jun 18, 2020 9.644 10.19 9.589 10.04 8,526,344 +0.25(+2.53%)
Jun 17, 2020 10.23 10.32 9.768 9.791 9,770,676 -0.52(-5.04%)
Jun 16, 2020 10.75 10.76 9.923 10.31 12,996,761 +0.32(+3.18%)
Jun 15, 2020 9.310 10.15 9.164 9.992 9,653,016 +0.07(+0.70%)
Jun 12, 2020 10.10 10.15 9.388 9.923 10,457,921 +0.55(+5.87%)
Jun 11, 2020 9.242 10.16 9.157 9.372 11,945,147 -1.13(-10.75%)
Jun 10, 2020 10.87 11.14 10.26 10.50 16,353,614 -0.68(-6.05%)
Jun 09, 2020 11.52 11.55 10.92 11.18 14,180,423 -0.93(-7.68%)
Jun 08, 2020 12.02 12.11 11.17 12.11 17,001,386 +0.89(+7.94%)
Jun 05, 2020 10.38 11.45 10.37 11.22 20,242,190 +1.44(+14.78%)
Jun 04, 2020 9.487 9.848 9.280 9.772 13,547,427 +0.15(+1.60%)
Jun 03, 2020 9.526 9.672 9.280 9.618 10,751,512 +0.28(+2.96%)
Jun 02, 2020 9.126 9.388 9.103 9.341 11,002,342 +0.35(+3.93%)
Jun 01, 2020 8.297 9.126 8.158 8.988 15,847,489 +0.68(+8.23%)
May 29, 2020 8.834 8.881 8.274 8.304 56,111,572 -0.65(-7.29%)
May 28, 2020 9.518 9.526 8.888 8.957 14,591,858 -0.59(-6.19%)
May 27, 2020 9.603 9.603 9.050 9.549 12,260,102 +0.09(+0.97%)
May 26, 2020 9.787 9.825 9.303 9.457 11,815,629 +0.13(+1.40%)
May 22, 2020 9.334 9.411 9.061 9.326 10,840,362 -0.12(-1.22%)
May 21, 2020 9.595 9.687 9.257 9.441 10,594,462 -0.10(-1.05%)
May 20, 2020 9.695 9.887 9.495 9.541 13,948,994 +0.08(+0.89%)
May 19, 2020 10.09 10.11 9.449 9.457 12,822,255 -0.62(-6.17%)
May 18, 2020 9.879 10.26 9.703 10.08 13,920,901 +0.90(+9.79%)
May 15, 2020 8.919 9.480 8.842 9.180 10,850,906 +0.22(+2.49%)
May 14, 2020 8.612 9.265 8.289 8.957 10,041,163 +0.10(+1.13%)
May 13, 2020 9.411 9.426 8.673 8.857 12,676,488 -0.67(-7.02%)
May 12, 2020 9.710 10.05 9.526 9.526 11,498,910 -0.05(-0.48%)
May 11, 2020 9.603 9.818 9.403 9.572 10,559,669 -0.18(-1.89%)
May 08, 2020 9.464 9.772 9.411 9.756 9,657,617 +0.53(+5.75%)
May 07, 2020 9.180 9.549 9.149 9.226 11,622,502 +0.40(+4.53%)
May 06, 2020 9.142 9.257 8.642 8.827 14,155,134 +0.24(+2.77%)
May 05, 2020 9.341 9.411 8.535 8.589 11,629,708 -0.18(-2.10%)
May 04, 2020 8.343 8.781 8.174 8.773 8,527,557 +0.21(+2.42%)
May 01, 2020 9.157 9.368 8.481 8.566 9,309,926 -1.01(-10.59%)
Apr 30, 2020 9.841 9.872 9.142 9.580 13,512,491 -0.12(-1.27%)
Apr 29, 2020 8.842 9.910 8.719 9.703 15,443,348 +1.28(+15.13%)
Apr 28, 2020 8.473 8.642 8.189 8.427 11,519,547 +0.16(+1.95%)
Apr 27, 2020 7.913 8.366 7.590 8.266 9,719,317 +0.18(+2.28%)
Apr 24, 2020 8.374 8.623 7.828 8.082 20,851,788 -0.04(-0.47%)
Apr 23, 2020 7.782 8.450 7.721 8.120 16,129,053 +0.64(+8.52%)
Apr 22, 2020 7.359 7.544 7.167 7.482 9,626,964 +0.53(+7.62%)
Apr 21, 2020 6.676 7.121 6.591 6.952 18,870,910 -0.15(-2.16%)
Apr 20, 2020 6.445 7.359 6.376 7.106 16,653,650 +0.02(+0.33%)
Apr 17, 2020 6.284 7.106 6.246 7.083 16,587,732 +0.87(+13.97%)
Apr 16, 2020 6.607 6.630 6.207 6.215 9,032,779 -0.45(-6.69%)
Apr 15, 2020 6.415 6.706 6.184 6.660 13,325,233 -0.33(-4.73%)
Apr 14, 2020 7.237 7.467 6.806 6.991 14,881,662 -0.47(-6.28%)
Apr 13, 2020 7.882 7.943 7.244 7.459 14,865,314 +0.03(+0.41%)
Apr 09, 2020 7.759 8.112 6.803 7.429 31,789,652 +0.20(+2.76%)
Apr 08, 2020 6.937 7.252 6.622 7.229 15,106,199 +0.54(+8.04%)
Apr 07, 2020 7.367 7.744 6.634 6.691 19,217,740 -0.07(-1.02%)
Apr 06, 2020 6.499 6.829 6.299 6.760 17,627,190 +0.32(+5.01%)
Apr 03, 2020 6.376 6.582 5.809 6.438 23,355,392 +0.45(+7.57%)
Apr 02, 2020 5.600 6.945 5.431 5.984 31,340,532 +0.77(+14.73%)
Apr 01, 2020 5.047 5.331 4.778 5.216 22,038,142 -0.09(-1.74%)
Mar 31, 2020 5.132 5.723 5.132 5.308 19,010,250 +0.43(+8.82%)
Mar 30, 2020 4.732 5.009 4.194 4.878 24,986,290 +0.05(+0.95%)
Mar 27, 2020 5.331 5.347 4.771 4.832 17,655,406 -0.82(-14.54%)
Mar 26, 2020 5.616 5.835 5.185 5.654 17,442,676 +0.15(+2.79%)
Mar 25, 2020 5.669 5.984 5.101 5.500 15,660,904 -0.19(-3.37%)
Mar 24, 2020 5.224 5.861 4.894 5.692 19,338,660 +0.94(+19.90%)
Mar 23, 2020 4.625 5.063 4.379 4.748 17,476,970 +0.08(+1.64%)
Mar 20, 2020 5.178 5.639 4.563 4.671 24,491,666 -0.36(-7.18%)
Mar 19, 2020 4.233 5.032 4.041 5.032 18,298,778 +0.88(+21.07%)
Mar 18, 2020 4.517 4.579 3.611 4.156 18,710,156 -0.81(-16.25%)
Mar 17, 2020 5.838 6.038 4.886 4.963 17,482,682 -0.85(-14.66%)
Mar 16, 2020 5.454 6.422 4.993 5.815 18,339,230 -0.87(-12.99%)
Mar 13, 2020 6.246 6.691 5.523 6.683 24,246,682 +1.10(+19.67%)
Mar 12, 2020 5.961 6.219 5.385 5.585 18,857,400 -0.81(-12.62%)
Mar 11, 2020 6.399 6.794 6.148 6.392 20,373,562 -0.46(-6.66%)
Mar 10, 2020 7.091 7.144 5.943 6.848 26,478,808 +0.49(+7.65%)
Mar 09, 2020 6.954 7.425 6.103 6.361 32,606,526 -3.80(-37.40%)
Mar 06, 2020 11.52 11.57 9.887 10.16 17,958,496 -1.96(-16.18%)
Mar 05, 2020 11.88 12.24 11.75 12.12 12,895,086 -0.24(-1.91%)
Mar 04, 2020 12.27 12.58 11.92 12.36 11,561,168 +0.36(+2.98%)
Mar 03, 2020 12.33 12.78 11.76 12.00 15,043,638 -0.40(-3.19%)
Mar 02, 2020 12.56 12.67 11.71 12.40 14,485,320 +0.05(+0.43%)
Feb 28, 2020 11.35 12.40 11.24 12.34 18,224,420 +0.43(+3.64%)
Feb 27, 2020 12.03 12.71 11.70 11.91 17,367,284 -0.80(-6.28%)
Feb 26, 2020 13.58 13.63 12.68 12.71 13,603,293 -0.81(-5.96%)
Feb 25, 2020 14.60 14.71 13.38 13.51 13,668,007 -1.06(-7.30%)
Feb 24, 2020 15.15 15.15 14.52 14.58 14,430,885 -1.36(-8.54%)
Feb 21, 2020 16.49 16.51 15.85 15.94 12,202,640 -0.90(-5.33%)
Feb 20, 2020 16.97 17.19 16.77 16.83 10,139,968 -0.43(-2.51%)
Feb 19, 2020 17.11 17.50 16.84 17.27 14,430,015 +0.43(+2.53%)
Feb 18, 2020 17.10 17.15 16.73 16.84 12,737,028 -0.50(-2.89%)
Feb 14, 2020 17.81 17.93 17.15 17.34 9,488,267 -0.36(-2.06%)
Feb 13, 2020 17.46 17.75 17.32 17.71 6,811,223 +0.03(+0.17%)
Feb 12, 2020 17.75 18.08 17.56 17.68 5,899,450 +0.43(+2.47%)
Feb 11, 2020 17.48 17.59 17.23 17.25 4,869,494 +0.12(+0.71%)
Feb 10, 2020 17.25 17.36 16.97 17.13 4,922,965 -0.33(-1.87%)
Feb 07, 2020 17.27 17.55 17.10 17.46 4,392,813 -0.12(-0.69%)
Feb 06, 2020 17.84 17.90 17.43 17.58 6,780,059 -0.21(-1.20%)
Feb 05, 2020 17.08 17.94 17.02 17.79 8,930,923 +1.18(+7.09%)
Feb 04, 2020 16.53 16.97 16.47 16.61 8,119,864 +0.52(+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.