Northern Oil and Gas (NY: NOG )

20.26 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.19 10.86 10.08 10.20 797,200 -0.21(-2.02%)
Jan 28, 2021 10.25 10.50 9.970 10.41 840,090 +0.33(+3.27%)
Jan 27, 2021 9.820 10.68 9.460 10.08 971,104 +0.07(+0.70%)
Jan 26, 2021 10.61 10.83 10.00 10.01 1,022,836 -0.44(-4.21%)
Jan 25, 2021 10.26 10.45 9.870 10.45 756,513 +0.10(+0.97%)
Jan 22, 2021 10.40 10.70 10.10 10.35 1,173,600 -0.50(-4.61%)
Jan 21, 2021 11.49 11.56 10.63 10.85 1,063,532 -0.72(-6.22%)
Jan 20, 2021 11.54 11.73 11.22 11.57 642,556 +0.08(+0.70%)
Jan 19, 2021 11.51 11.72 11.10 11.49 951,542 +0.28(+2.50%)
Jan 15, 2021 11.73 11.76 11.10 11.21 842,200 -0.42(-3.61%)
Jan 14, 2021 11.11 12.25 11.08 11.63 1,562,657 +0.49(+4.40%)
Jan 13, 2021 11.27 11.46 10.69 11.14 1,002,087 -0.02(-0.18%)
Jan 12, 2021 11.25 11.53 11.00 11.16 1,143,998 +0.48(+4.49%)
Jan 11, 2021 10.28 11.00 10.06 10.68 967,429 +0.29(+2.79%)
Jan 08, 2021 10.65 10.84 10.27 10.39 1,308,600 +0.18(+1.76%)
Jan 07, 2021 9.980 10.39 9.730 10.21 1,440,929 +0.56(+5.80%)
Jan 06, 2021 9.660 10.03 9.310 9.650 1,380,952 +0.21(+2.22%)
Jan 05, 2021 8.900 9.870 8.870 9.440 1,850,529 +0.56(+6.31%)
Jan 04, 2021 8.920 9.080 8.580 8.880 746,078 +0.12(+1.37%)
Dec 31, 2020 8.760 8.760 8.760 644,166 -0.14(-1.57%)
Dec 30, 2020 8.740 8.980 8.610 8.900 644,166 +0.19(+2.18%)
Dec 29, 2020 8.890 9.080 8.440 8.710 748,895 -0.14(-1.58%)
Dec 28, 2020 9.140 9.370 8.610 8.850 980,007 -0.11(-1.23%)
Dec 24, 2020 9.450 9.450 8.837 8.960 603,300 -0.38(-4.07%)
Dec 23, 2020 8.630 9.530 8.630 9.340 1,453,101 +0.80(+9.37%)
Dec 22, 2020 9.050 9.090 8.410 8.540 1,486,697 -0.67(-7.27%)
Dec 21, 2020 9.000 9.450 8.800 9.210 1,652,079 -0.22(-2.33%)
Dec 18, 2020 9.650 9.720 9.180 9.430 1,170,500 -0.07(-0.74%)
Dec 17, 2020 9.250 9.930 9.230 9.500 3,214,198 +0.36(+3.94%)
Dec 16, 2020 8.770 9.150 8.490 9.140 1,081,204 +0.47(+5.42%)
Dec 15, 2020 8.530 8.730 8.050 8.670 1,336,367 +0.27(+3.21%)
Dec 14, 2020 9.300 9.330 8.220 8.400 1,639,377 -0.72(-7.89%)
Dec 11, 2020 9.590 9.630 8.900 9.120 1,288,800 -0.25(-2.67%)
Dec 10, 2020 9.330 9.990 9.060 9.370 2,091,281 +0.16(+1.74%)
Dec 09, 2020 8.970 9.730 8.450 9.210 2,741,472 +0.57(+6.60%)
Dec 08, 2020 8.060 8.850 8.060 8.640 1,306,084 +0.74(+9.37%)
Dec 07, 2020 7.650 8.280 7.400 7.900 1,511,263 +0.13(+1.67%)
Dec 04, 2020 6.970 7.790 6.970 7.770 1,570,500 +0.90(+13.10%)
Dec 03, 2020 6.930 7.080 6.670 6.870 1,130,937 -0.01(-0.15%)
Dec 02, 2020 6.060 6.900 5.780 6.880 1,538,449 +0.76(+12.42%)
Dec 01, 2020 6.420 6.570 6.100 6.120 807,685 -0.13(-2.08%)
Nov 30, 2020 6.890 7.020 6.220 6.250 1,497,982 -0.67(-9.68%)
Nov 27, 2020 6.890 6.990 6.750 6.920 719,000 +0.03(+0.44%)
Nov 25, 2020 6.890 6.940 6.600 6.890 1,136,500 +0.10(+1.47%)
Nov 24, 2020 6.260 6.970 6.250 6.790 1,897,457 +0.79(+13.17%)
Nov 23, 2020 5.750 6.110 5.750 6.000 2,036,601 +0.36(+6.38%)
Nov 20, 2020 5.580 5.890 5.520 5.640 1,008,700 +0.06(+1.08%)
Nov 19, 2020 5.240 5.640 5.220 5.580 722,909 +0.27(+5.08%)
Nov 18, 2020 5.430 5.620 5.300 5.310 893,764 -0.03(-0.56%)
Nov 17, 2020 5.020 5.420 5.010 5.340 1,194,802 +0.18(+3.49%)
Nov 16, 2020 4.940 5.220 4.920 5.160 1,641,626 +0.45(+9.55%)
Nov 13, 2020 4.260 4.720 4.226 4.710 1,016,100 +0.43(+10.05%)
Nov 12, 2020 4.200 4.410 4.090 4.280 679,050 -0.14(-3.17%)
Nov 11, 2020 4.800 4.800 4.340 4.420 1,138,261 +0.02(+0.45%)
Nov 10, 2020 4.210 4.400 4.140 4.400 957,144 +0.26(+6.28%)
Nov 09, 2020 3.950 4.300 3.690 4.140 2,095,661 +0.74(+21.76%)
Nov 06, 2020 3.840 3.880 3.390 3.400 1,175,700 -0.06(-1.73%)
Nov 05, 2020 3.560 3.660 3.460 3.460 1,104,661 +0.04(+1.17%)
Nov 04, 2020 3.590 3.590 3.350 3.420 1,115,087 -0.09(-2.56%)
Nov 03, 2020 3.830 3.980 3.510 3.510 2,030,046 -0.19(-5.14%)
Nov 02, 2020 3.690 3.840 3.550 3.700 1,013,740 +0.00(+0.00%)
Oct 30, 2020 3.820 3.830 3.560 3.700 1,025,400 -0.07(-1.86%)
Oct 29, 2020 3.670 3.790 3.560 3.770 895,277 +0.04(+1.07%)
Oct 28, 2020 3.950 3.980 3.700 3.730 1,437,653 -0.40(-9.69%)
Oct 27, 2020 4.270 4.300 4.091 4.130 933,181 -0.18(-4.18%)
Oct 26, 2020 4.500 4.520 4.305 4.310 1,020,494 -0.38(-8.10%)
Oct 23, 2020 4.760 4.760 4.455 4.690 1,643,000 +0.00(+0.00%)
Oct 22, 2020 4.740 4.805 4.450 4.690 3,042,414 -0.05(-1.05%)
Oct 21, 2020 5.070 5.070 4.691 4.740 1,240,365 -0.32(-6.32%)
Oct 20, 2020 5.080 5.100 4.860 5.060 836,543 +0.01(+0.20%)
Oct 19, 2020 5.220 5.220 5.005 5.050 579,531 -0.13(-2.51%)
Oct 16, 2020 5.220 5.310 5.080 5.180 577,600 -0.04(-0.77%)
Oct 15, 2020 5.120 5.230 5.030 5.220 534,914 +0.00(+0.00%)
Oct 14, 2020 5.280 5.510 5.180 5.220 696,634 +0.01(+0.19%)
Oct 13, 2020 5.480 5.482 5.150 5.210 889,328 -0.20(-3.70%)
Oct 12, 2020 5.880 5.910 5.340 5.410 1,184,927 -0.50(-8.46%)
Oct 09, 2020 6.370 6.390 5.750 5.910 1,123,900 -0.41(-6.49%)
Oct 08, 2020 5.500 6.490 5.490 6.320 2,169,216 +0.95(+17.69%)
Oct 07, 2020 5.300 5.440 5.200 5.370 579,652 +0.08(+1.51%)
Oct 06, 2020 5.270 5.470 5.180 5.290 708,317 +0.08(+1.54%)
Oct 05, 2020 5.450 5.450 5.140 5.210 617,233 -0.06(-1.14%)
Oct 02, 2020 5.300 5.490 5.240 5.270 422,600 -0.14(-2.59%)
Oct 01, 2020 5.660 5.680 5.300 5.410 551,898 -0.33(-5.75%)
Sep 30, 2020 5.530 5.740 5.497 5.740 573,652 +0.14(+2.50%)
Sep 29, 2020 5.410 5.610 5.265 5.600 500,952 +0.18(+3.32%)
Sep 28, 2020 5.340 5.450 5.160 5.420 441,360 +0.20(+3.83%)
Sep 25, 2020 5.270 5.330 5.070 5.220 571,600 +0.08(+1.56%)
Sep 24, 2020 5.210 5.340 5.020 5.140 529,780 -0.16(-3.02%)
Sep 23, 2020 5.800 5.850 5.190 5.300 609,860 -0.39(-6.85%)
Sep 22, 2020 5.560 5.820 5.520 5.690 599,980 -0.21(-3.56%)
Sep 21, 2020 5.080 5.900 4.930 5.900 1,030,855 +0.50(+9.26%)
Sep 18, 2020 5.600 6.100 5.400 5.400 849,820 -0.15(-2.74%)
Sep 17, 2020 5.600 5.612 5.410 5.552 374,853 -0.05(-0.86%)
Sep 16, 2020 5.500 5.700 5.500 5.600 716,183 +0.20(+3.70%)
Sep 15, 2020 5.500 5.600 5.300 5.400 691,464 -0.20(-3.50%)
Sep 14, 2020 5.700 5.853 5.439 5.596 707,720 -0.23(-3.91%)
Sep 11, 2020 5.688 5.850 5.390 5.824 1,270,650 +0.62(+12.00%)
Sep 10, 2020 5.700 5.800 5.200 5.200 792,553 -0.50(-8.77%)
Sep 09, 2020 6.000 6.000 5.500 5.700 385,101 -0.01(-0.18%)
Sep 08, 2020 6.154 6.174 5.700 5.710 391,828 -0.42(-6.85%)
Sep 04, 2020 6.174 6.279 5.800 6.130 401,870 +0.01(+0.13%)
Sep 03, 2020 6.510 6.580 6.060 6.122 610,109 -0.42(-6.39%)
Sep 02, 2020 6.600 6.989 6.450 6.540 611,954 -0.04(-0.56%)
Sep 01, 2020 6.800 6.789 6.500 6.577 436,989 -0.21(-3.07%)
Aug 31, 2020 7.000 7.176 6.721 6.785 448,599 -0.42(-5.78%)
Aug 28, 2020 7.192 7.204 6.930 7.201 333,610 +0.11(+1.49%)
Aug 27, 2020 7.300 7.270 6.900 7.095 295,250 +0.09(+1.36%)
Aug 26, 2020 6.900 7.100 6.800 7.000 377,792 +0.19(+2.84%)
Aug 25, 2020 6.950 7.083 6.700 6.807 310,502 -0.13(-1.89%)
Aug 24, 2020 6.993 7.060 6.540 6.938 412,535 +0.06(+0.92%)
Aug 21, 2020 7.000 7.150 6.800 6.875 462,920 -0.29(-4.03%)
Aug 20, 2020 7.549 7.549 7.004 7.164 644,116 -0.40(-5.30%)
Aug 19, 2020 7.600 7.700 7.410 7.565 543,627 -0.26(-3.37%)
Aug 18, 2020 8.000 8.000 7.539 7.829 558,885 -0.12(-1.56%)
Aug 17, 2020 8.200 8.200 7.850 7.953 363,800 -0.22(-2.73%)
Aug 14, 2020 8.098 8.238 8.018 8.176 272,530 +0.08(+0.94%)
Aug 13, 2020 8.000 8.200 8.000 8.100 337,539 +0.00(+0.00%)
Aug 12, 2020 8.300 8.400 8.000 8.100 255,477 +0.00(+0.00%)
Aug 11, 2020 8.400 8.700 8.100 8.100 414,882 -0.14(-1.72%)
Aug 10, 2020 8.296 8.350 8.080 8.242 510,250 -0.11(-1.32%)
Aug 07, 2020 8.000 8.417 7.900 8.352 587,950 -0.25(-2.88%)
Aug 06, 2020 8.300 8.700 8.000 8.600 600,184 +0.20(+2.38%)
Aug 05, 2020 8.100 8.419 7.800 8.400 666,845 +0.60(+7.69%)
Aug 04, 2020 7.800 8.100 7.700 7.800 313,255 -0.06(-0.73%)
Aug 03, 2020 8.015 8.093 7.600 7.857 420,420 -0.16(-1.97%)
Jul 31, 2020 8.800 8.800 7.880 8.015 1,228,530 +0.09(+1.19%)
Jul 30, 2020 8.100 8.130 7.801 7.921 176,118 -0.18(-2.21%)
Jul 29, 2020 7.900 8.200 7.800 8.100 227,924 +0.30(+3.85%)
Jul 28, 2020 8.300 8.400 7.700 7.800 229,962 -0.30(-3.70%)
Jul 27, 2020 8.100 8.600 8.000 8.100 353,555 +0.10(+1.26%)
Jul 24, 2020 7.816 8.000 7.723 7.999 241,450 +0.28(+3.63%)
Jul 23, 2020 8.122 8.125 7.624 7.719 233,131 -0.18(-2.29%)
Jul 22, 2020 8.200 8.200 7.700 7.900 244,726 -0.28(-3.38%)
Jul 21, 2020 7.700 8.340 7.611 8.176 647,579 +0.68(+9.04%)
Jul 20, 2020 7.500 7.679 7.394 7.498 321,088 +0.01(+0.13%)
Jul 17, 2020 7.700 7.701 7.419 7.488 270,610 -0.09(-1.24%)
Jul 16, 2020 7.715 7.750 7.450 7.582 217,668 -0.02(-0.24%)
Jul 15, 2020 7.800 8.100 7.500 7.600 457,274 +0.10(+1.33%)
Jul 14, 2020 7.400 7.600 7.100 7.500 497,291 +0.06(+0.82%)
Jul 13, 2020 7.758 7.789 7.273 7.439 492,728 -0.01(-0.15%)
Jul 10, 2020 7.400 7.975 7.200 7.450 769,400 +0.05(+0.68%)
Jul 09, 2020 7.750 7.950 7.300 7.400 414,655 -0.30(-3.90%)
Jul 08, 2020 8.100 8.200 7.500 7.700 697,143 -0.30(-3.75%)
Jul 07, 2020 8.200 8.300 8.000 8.000 471,315 -0.47(-5.54%)
Jul 06, 2020 9.400 9.405 8.255 8.469 1,029,875 -0.59(-6.53%)
Jul 02, 2020 9.400 9.450 8.525 9.061 532,160 +0.10(+1.16%)
Jul 01, 2020 9.000 9.290 8.740 8.957 780,202 +0.57(+6.77%)
Jun 30, 2020 8.500 8.480 8.030 8.389 432,941 +0.02(+0.25%)
Jun 29, 2020 8.247 8.698 8.200 8.368 597,681 -0.03(-0.38%)
Jun 26, 2020 8.600 8.660 7.907 8.400 3,535,980 -0.29(-3.37%)
Jun 25, 2020 8.350 8.700 8.300 8.693 890,506 +0.09(+1.08%)
Jun 24, 2020 8.700 8.900 8.300 8.600 1,351,900 -0.90(-9.47%)
Jun 23, 2020 10.20 10.20 9.400 9.500 994,506 -0.20(-2.06%)
Jun 22, 2020 10.60 10.60 9.600 9.700 782,075 -0.30(-3.00%)
Jun 19, 2020 11.30 11.40 10.00 10.00 2,900,240 -1.00(-9.09%)
Jun 18, 2020 11.40 11.60 11.00 11.00 671,622 -0.40(-3.51%)
Jun 17, 2020 12.20 12.30 11.40 11.40 629,063 -0.80(-6.56%)
Jun 16, 2020 12.90 13.00 11.20 12.20 855,952 +0.50(+4.27%)
Jun 15, 2020 10.40 11.90 10.00 11.70 626,688 +0.50(+4.46%)
Jun 12, 2020 11.40 11.50 10.80 11.20 510,430 +0.60(+5.66%)
Jun 11, 2020 10.40 11.30 10.10 10.60 1,045,302 -0.70(-6.19%)
Jun 10, 2020 11.20 12.20 10.50 11.30 1,006,773 -1.00(-8.13%)
Jun 09, 2020 12.80 13.80 12.20 12.30 1,828,779 -0.30(-2.38%)
Jun 08, 2020 12.00 12.70 10.30 12.60 2,189,406 +3.18(+33.80%)
Jun 05, 2020 8.800 9.800 8.799 9.417 1,429,370 +1.09(+13.13%)
Jun 04, 2020 8.000 8.480 7.910 8.324 594,492 +0.37(+4.70%)
Jun 03, 2020 7.600 8.000 7.513 7.950 643,657 +0.37(+4.87%)
Jun 02, 2020 7.800 7.850 7.401 7.581 678,898 +0.08(+1.08%)
Jun 01, 2020 8.000 8.000 7.500 7.500 575,344 -0.29(-3.76%)
May 29, 2020 8.300 8.340 7.700 7.793 574,730 -0.25(-3.13%)
May 28, 2020 8.400 8.589 8.045 8.045 328,347 -0.30(-3.64%)
May 27, 2020 8.800 8.883 8.200 8.349 343,084 -0.25(-2.92%)
May 26, 2020 8.800 8.800 8.400 8.600 321,283 +0.24(+2.90%)
May 22, 2020 8.400 8.500 8.129 8.358 208,350 -0.04(-0.50%)
May 21, 2020 8.500 8.800 8.300 8.400 282,159 -0.38(-4.35%)
May 20, 2020 8.845 8.969 8.500 8.782 434,506 +0.28(+3.32%)
May 19, 2020 9.500 9.500 8.500 8.500 397,545 -0.93(-9.83%)
May 18, 2020 9.500 9.690 9.030 9.427 414,179 +0.68(+7.81%)
May 15, 2020 8.570 8.900 8.301 8.744 430,800 +0.28(+3.27%)
May 14, 2020 8.500 8.989 7.900 8.467 501,336 -0.23(-2.68%)
May 13, 2020 9.000 9.099 8.100 8.700 492,474 +0.10(+1.16%)
May 12, 2020 8.300 9.500 8.100 8.600 786,799 +0.69(+8.68%)
May 11, 2020 7.875 8.300 7.708 7.913 457,194 +0.35(+4.63%)
May 08, 2020 7.570 7.580 7.201 7.563 303,780 +0.20(+2.76%)
May 07, 2020 7.430 7.430 7.000 7.360 373,442 +0.28(+3.91%)
May 06, 2020 7.900 7.900 7.000 7.083 472,887 -0.62(-8.08%)
May 05, 2020 8.315 8.452 7.634 7.706 353,244 -0.15(-1.88%)
May 04, 2020 7.839 7.947 7.500 7.854 253,798 +0.10(+1.34%)
May 01, 2020 8.300 8.350 7.500 7.750 295,750 -0.62(-7.43%)
Apr 30, 2020 9.200 9.270 8.055 8.372 464,430 -0.03(-0.33%)
Apr 29, 2020 7.600 8.600 7.500 8.400 708,183 +1.12(+15.45%)
Apr 28, 2020 7.500 7.500 6.850 7.276 331,340 +0.04(+0.59%)
Apr 27, 2020 7.700 7.749 6.900 7.233 401,457 -0.37(-4.84%)
Apr 24, 2020 7.759 8.200 7.300 7.601 345,180 +0.20(+2.72%)
Apr 23, 2020 7.000 8.000 6.800 7.400 828,373 +0.66(+9.76%)
Apr 22, 2020 6.825 7.190 6.600 6.742 547,714 +0.24(+3.72%)
Apr 21, 2020 6.800 7.000 6.300 6.500 503,202 -0.20(-2.99%)
Apr 20, 2020 6.700 7.200 6.400 6.700 512,194 -0.62(-8.43%)
Apr 17, 2020 6.834 7.396 6.500 7.317 484,180 +0.81(+12.43%)
Apr 16, 2020 7.500 7.500 6.507 6.508 391,865 -0.87(-11.84%)
Apr 15, 2020 7.700 7.887 7.382 7.382 284,007 -0.62(-7.73%)
Apr 14, 2020 8.300 8.600 8.000 8.000 351,772 -0.30(-3.61%)
Apr 13, 2020 8.800 8.800 8.000 8.300 320,254 -0.14(-1.72%)
Apr 09, 2020 8.500 9.215 8.000 8.445 466,960 +0.04(+0.54%)
Apr 08, 2020 8.100 8.500 7.600 8.400 548,192 +0.46(+5.82%)
Apr 07, 2020 8.500 8.900 7.707 7.938 358,199 -0.36(-4.36%)
Apr 06, 2020 7.600 8.300 7.320 8.300 379,544 +0.50(+6.38%)
Apr 03, 2020 7.600 7.950 7.115 7.802 418,780 +0.50(+6.80%)
Apr 02, 2020 6.100 8.699 6.100 7.305 574,171 +1.31(+21.79%)
Apr 01, 2020 6.700 6.700 5.550 5.998 348,371 -0.60(-9.12%)
Mar 31, 2020 6.000 7.000 5.900 6.600 384,880 +0.49(+8.06%)
Mar 30, 2020 6.500 6.599 5.500 6.108 502,276 -0.39(-6.03%)
Mar 27, 2020 7.111 7.419 6.500 6.500 318,550 -0.50(-7.14%)
Mar 26, 2020 8.100 8.200 6.800 7.000 413,955 -0.76(-9.84%)
Mar 25, 2020 8.000 8.799 7.577 7.764 511,754 -0.34(-4.15%)
Mar 24, 2020 7.200 8.200 7.000 8.100 504,162 +1.25(+18.20%)
Mar 23, 2020 7.300 7.400 6.715 6.853 368,388 -0.50(-6.77%)
Mar 20, 2020 7.400 7.800 7.000 7.351 574,910 +0.15(+2.13%)
Mar 19, 2020 6.300 7.200 5.211 7.198 725,363 +1.51(+26.46%)
Mar 18, 2020 7.500 7.500 5.000 5.692 936,978 -2.14(-27.29%)
Mar 17, 2020 8.357 8.500 7.340 7.828 961,123 -0.07(-0.91%)
Mar 16, 2020 8.100 9.400 7.800 7.900 749,609 -1.55(-16.41%)
Mar 13, 2020 9.700 10.40 8.219 9.451 1,425,220 +0.01(+0.15%)
Mar 12, 2020 8.100 9.496 7.500 9.437 1,211,637 -0.12(-1.25%)
Mar 11, 2020 9.207 9.566 8.152 9.556 1,017,973 -0.34(-3.47%)
Mar 10, 2020 10.20 10.20 7.900 9.900 1,107,553 +1.80(+22.19%)
Mar 09, 2020 9.472 10.20 5.259 8.102 1,942,053 -4.90(-37.68%)
Mar 06, 2020 12.90 13.10 12.00 13.00 1,090,750 -0.40(-2.99%)
Mar 05, 2020 14.00 14.20 13.30 13.40 457,597 -0.80(-5.63%)
Mar 04, 2020 14.70 15.00 14.00 14.20 506,353 +0.00(+0.00%)
Mar 03, 2020 14.60 14.70 13.80 14.20 776,979 +0.10(+0.71%)
Mar 02, 2020 15.10 15.50 13.50 14.10 641,889 -0.40(-2.76%)
Feb 28, 2020 13.30 14.70 12.90 14.50 529,210 +1.00(+7.41%)
Feb 27, 2020 13.30 14.60 12.60 13.50 1,180,600 -0.80(-5.59%)
Feb 26, 2020 14.80 15.30 14.20 14.30 969,917 -0.60(-4.03%)
Feb 25, 2020 15.10 15.30 14.50 14.90 942,218 -0.10(-0.67%)
Feb 24, 2020 15.10 15.30 14.20 15.00 576,862 -0.70(-4.46%)
Feb 21, 2020 16.20 16.20 15.60 15.70 491,630 -0.40(-2.48%)
Feb 20, 2020 16.70 16.70 16.00 16.10 288,683 -0.40(-2.42%)
Feb 19, 2020 16.00 16.60 15.80 16.50 558,223 +0.80(+5.10%)
Feb 18, 2020 15.70 15.90 15.60 15.70 264,359 -0.20(-1.26%)
Feb 14, 2020 16.20 16.30 15.70 15.90 484,820 -0.10(-0.62%)
Feb 13, 2020 16.20 16.50 15.50 16.00 588,343 -0.10(-0.62%)
Feb 12, 2020 16.30 17.20 16.00 16.10 636,405 +0.30(+1.90%)
Feb 11, 2020 16.30 16.40 15.40 15.80 447,702 -0.20(-1.25%)
Feb 10, 2020 16.50 16.70 15.80 16.00 534,029 -0.60(-3.61%)
Feb 07, 2020 16.70 17.00 16.20 16.60 420,640 -0.20(-1.19%)
Feb 06, 2020 17.30 17.30 16.70 16.80 288,207 -0.60(-3.45%)
Feb 05, 2020 17.00 17.50 16.90 17.40 573,967 +1.00(+6.10%)
Feb 04, 2020 16.90 17.10 16.40 16.40 486,664 -0.10(-0.61%)
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.