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

Devon Energy (NY: DVN )

45.41 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 9.710 9.740 9.020 9.452 13,694,512 -0.12(-1.27%)
Apr 29, 2020 8.725 9.778 8.603 9.574 15,651,378 +1.26(+15.13%)
Apr 28, 2020 8.361 8.528 8.080 8.315 11,674,722 +0.16(+1.95%)
Apr 27, 2020 7.807 8.255 7.489 8.156 9,850,241 +0.18(+2.28%)
Apr 24, 2020 8.262 8.509 7.724 7.974 21,132,672 -0.04(-0.47%)
Apr 23, 2020 7.679 8.338 7.618 8.012 16,346,320 +0.63(+8.52%)
Apr 22, 2020 7.262 7.444 7.072 7.383 9,756,644 +0.52(+7.62%)
Apr 21, 2020 6.587 7.027 6.504 6.860 19,125,112 -0.15(-2.16%)
Apr 20, 2020 6.360 7.262 6.291 7.012 16,877,984 +0.02(+0.33%)
Apr 17, 2020 6.200 7.012 6.163 6.989 16,811,178 +0.86(+13.97%)
Apr 16, 2020 6.519 6.542 6.125 6.132 9,154,455 -0.44(-6.69%)
Apr 15, 2020 6.329 6.617 6.102 6.572 13,504,731 -0.33(-4.73%)
Apr 14, 2020 7.140 7.368 6.716 6.898 15,082,126 -0.46(-6.28%)
Apr 13, 2020 7.777 7.838 7.148 7.360 15,065,557 +0.03(+0.41%)
Apr 09, 2020 7.656 8.005 6.712 7.330 32,217,876 +0.20(+2.76%)
Apr 08, 2020 6.845 7.156 6.534 7.133 15,309,687 +0.53(+8.04%)
Apr 07, 2020 7.269 7.641 6.545 6.602 19,476,614 -0.07(-1.02%)
Apr 06, 2020 6.413 6.739 6.216 6.670 17,864,638 +0.32(+5.01%)
Apr 03, 2020 6.291 6.495 5.732 6.352 23,670,002 +0.45(+7.57%)
Apr 02, 2020 5.526 6.852 5.359 5.905 31,762,704 +0.76(+14.73%)
Apr 01, 2020 4.980 5.261 4.715 5.147 22,335,008 -0.09(-1.74%)
Mar 31, 2020 5.063 5.647 5.063 5.238 19,266,328 +0.42(+8.82%)
Mar 30, 2020 4.669 4.942 4.139 4.813 25,322,870 +0.05(+0.95%)
Mar 27, 2020 5.261 5.276 4.707 4.768 17,893,234 -0.81(-14.54%)
Mar 26, 2020 5.541 5.757 5.117 5.579 17,677,638 +0.15(+2.79%)
Mar 25, 2020 5.594 5.905 5.033 5.427 15,871,864 -0.19(-3.37%)
Mar 24, 2020 5.154 5.784 4.828 5.617 19,599,162 +0.93(+19.90%)
Mar 23, 2020 4.563 4.995 4.321 4.684 17,712,394 +0.08(+1.64%)
Mar 20, 2020 5.109 5.564 4.503 4.609 24,821,582 -0.36(-7.18%)
Mar 19, 2020 4.177 4.965 3.987 4.965 18,545,272 +0.86(+21.07%)
Mar 18, 2020 4.457 4.518 3.563 4.101 18,962,192 -0.80(-16.25%)
Mar 17, 2020 5.761 5.958 4.821 4.897 17,718,184 -0.84(-14.66%)
Mar 16, 2020 5.382 6.337 4.927 5.738 18,586,268 -0.86(-12.99%)
Mar 13, 2020 6.163 6.602 5.450 6.595 24,573,298 +1.08(+19.67%)
Mar 12, 2020 5.882 6.136 5.314 5.511 19,111,420 -0.80(-12.62%)
Mar 11, 2020 6.314 6.704 6.067 6.307 20,648,010 -0.45(-6.66%)
Mar 10, 2020 6.996 7.049 5.864 6.757 26,835,498 +0.48(+7.65%)
Mar 09, 2020 6.861 7.326 6.022 6.277 33,045,760 -3.75(-37.40%)
Mar 06, 2020 11.37 11.41 9.756 10.03 18,200,410 -1.93(-16.18%)
Mar 05, 2020 11.72 12.07 11.59 11.96 13,068,792 -0.23(-1.91%)
Mar 04, 2020 12.11 12.41 11.77 12.19 11,716,905 +0.35(+2.98%)
Mar 03, 2020 12.16 12.61 11.61 11.84 15,246,287 -0.39(-3.19%)
Mar 02, 2020 12.40 12.50 11.56 12.23 14,680,448 +0.05(+0.43%)
Feb 28, 2020 11.20 12.23 11.09 12.18 18,469,916 +0.43(+3.64%)
Feb 27, 2020 11.87 12.55 11.55 11.75 17,601,234 -0.79(-6.28%)
Feb 26, 2020 13.40 13.45 12.52 12.54 13,786,539 -0.79(-5.96%)
Feb 25, 2020 14.41 14.51 13.20 13.33 13,852,125 -1.05(-7.30%)
Feb 24, 2020 14.95 14.95 14.32 14.38 14,625,280 -1.34(-8.54%)
Feb 21, 2020 16.27 16.30 15.64 15.73 12,367,018 -0.88(-5.33%)
Feb 20, 2020 16.75 16.96 16.54 16.61 10,276,560 -0.43(-2.51%)
Feb 19, 2020 16.89 17.27 16.62 17.04 14,624,398 +0.42(+2.53%)
Feb 18, 2020 16.87 16.92 16.51 16.62 12,908,605 -0.49(-2.89%)
Feb 14, 2020 17.58 17.69 16.92 17.11 9,616,080 -0.36(-2.06%)
Feb 13, 2020 17.23 17.52 17.09 17.47 6,902,975 +0.03(+0.17%)
Feb 12, 2020 17.51 17.84 17.33 17.44 5,978,920 +0.42(+2.47%)
Feb 11, 2020 17.25 17.36 17.00 17.02 4,935,089 +0.12(+0.71%)
Feb 10, 2020 17.02 17.13 16.75 16.90 4,989,281 -0.32(-1.87%)
Feb 07, 2020 17.05 17.32 16.87 17.23 4,451,988 -0.12(-0.69%)
Feb 06, 2020 17.61 17.66 17.20 17.34 6,871,391 -0.21(-1.20%)
Feb 05, 2020 16.86 17.70 16.80 17.55 9,051,229 +1.16(+7.09%)
Feb 04, 2020 16.31 16.75 16.25 16.39 8,229,244 +0.51(+3.21%)
Feb 03, 2020 16.27 16.34 15.86 15.88 7,824,403 -0.40(-2.49%)
Jan 31, 2020 16.46 16.54 15.95 16.29 9,788,773 -0.58(-3.42%)
Jan 30, 2020 16.36 16.90 16.24 16.86 7,478,270 +0.22(+1.35%)
Jan 29, 2020 17.21 17.31 16.59 16.64 7,939,866 -0.40(-2.33%)
Jan 28, 2020 17.17 17.23 16.90 17.04 6,734,577 +0.08(+0.44%)
Jan 27, 2020 17.40 17.56 16.83 16.96 8,466,607 -1.00(-5.55%)
Jan 24, 2020 18.25 18.26 17.67 17.96 7,420,824 -0.34(-1.84%)
Jan 23, 2020 18.03 18.44 17.70 18.30 7,896,275 +0.07(+0.41%)
Jan 22, 2020 18.55 18.63 18.13 18.22 10,863,581 -0.52(-2.76%)
Jan 21, 2020 19.23 19.32 18.73 18.74 7,747,898 -0.64(-3.33%)
Jan 17, 2020 19.92 19.92 19.29 19.38 7,791,145 -0.44(-2.23%)
Jan 16, 2020 19.86 20.23 19.79 19.83 8,392,625 +0.15(+0.76%)
Jan 15, 2020 19.50 19.69 19.39 19.68 7,556,085 +0.01(+0.04%)
Jan 14, 2020 19.13 19.77 19.02 19.67 8,519,274 +0.65(+3.43%)
Jan 13, 2020 18.75 19.07 18.48 19.02 6,326,494 +0.20(+1.04%)
Jan 10, 2020 19.27 19.27 18.76 18.82 6,942,087 -0.56(-2.90%)
Jan 09, 2020 19.41 19.45 18.90 19.38 10,001,719 +0.22(+1.17%)
Jan 08, 2020 19.83 19.86 18.90 19.16 10,971,462 -0.70(-3.55%)
Jan 07, 2020 19.68 19.92 19.57 19.86 8,611,087 +0.06(+0.30%)
Jan 06, 2020 19.74 19.91 19.56 19.80 5,853,800 +0.23(+1.19%)
Jan 03, 2020 19.87 19.90 19.44 19.57 9,313,503 +0.23(+1.20%)
Jan 02, 2020 19.65 19.71 19.22 19.34 6,789,595 -0.13(-0.69%)
Dec 31, 2019 19.14 19.56 18.86 19.47 4,523,331 +0.33(+1.72%)
Dec 30, 2019 19.32 19.47 19.12 19.14 4,733,626 -0.15(-0.78%)
Dec 27, 2019 19.87 19.92 19.28 19.29 5,268,641 -0.47(-2.39%)
Dec 26, 2019 20.02 20.18 19.74 19.77 4,234,330 -0.14(-0.68%)
Dec 24, 2019 19.76 20.01 19.71 19.90 3,707,078 +0.23(+1.18%)
Dec 23, 2019 19.15 19.73 19.08 19.67 8,390,730 +0.57(+2.98%)
Dec 20, 2019 18.97 19.16 18.79 19.10 19,521,936 +0.27(+1.43%)
Dec 19, 2019 18.55 18.92 18.53 18.83 9,477,959 +0.31(+1.66%)
Dec 18, 2019 18.48 18.76 18.23 18.52 12,030,714 +0.40(+2.19%)
Dec 17, 2019 17.92 18.25 17.89 18.12 7,153,074 +0.24(+1.34%)
Dec 16, 2019 17.83 18.15 17.72 17.88 15,266,691 +0.28(+1.58%)
Dec 13, 2019 18.03 18.15 17.57 17.61 6,099,030 -0.38(-2.13%)
Dec 12, 2019 17.54 18.08 17.49 17.99 7,778,466 +0.49(+2.83%)
Dec 11, 2019 17.43 17.61 17.27 17.49 4,797,239 +0.00(+0.00%)
Dec 10, 2019 17.55 17.85 17.31 17.49 6,809,965 +0.20(+1.17%)
Dec 09, 2019 17.11 17.41 17.08 17.29 6,035,648 +0.01(+0.04%)
Dec 06, 2019 16.56 17.37 16.56 17.29 7,108,625 +0.80(+4.85%)
Dec 05, 2019 16.93 16.99 16.34 16.49 6,927,699 -0.24(-1.43%)
Dec 04, 2019 16.25 16.87 16.24 16.73 8,534,349 +0.73(+4.58%)
Dec 03, 2019 16.06 16.26 15.75 15.99 6,025,389 -0.31(-1.92%)
Dec 02, 2019 16.55 16.71 16.28 16.31 6,516,046 -0.04(-0.27%)
Nov 29, 2019 16.62 16.62 16.22 16.35 3,202,107 -0.46(-2.75%)
Nov 27, 2019 16.70 16.87 16.51 16.82 4,312,537 +0.19(+1.12%)
Nov 26, 2019 16.96 17.04 16.55 16.63 8,992,700 -0.36(-2.11%)
Nov 25, 2019 16.98 17.10 16.80 16.99 9,629,405 -0.02(-0.13%)
Nov 22, 2019 17.08 17.21 16.82 17.01 5,788,826 +0.00(+0.00%)
Nov 21, 2019 16.52 17.10 16.37 17.01 9,515,314 +0.61(+3.74%)
Nov 20, 2019 15.99 16.83 15.90 16.40 8,541,942 +0.34(+2.14%)
Nov 19, 2019 16.31 16.35 15.84 16.05 8,230,109 -0.35(-2.14%)
Nov 18, 2019 16.62 16.67 16.14 16.40 10,256,879 -0.45(-2.66%)
Nov 15, 2019 16.46 17.07 16.44 16.85 9,186,247 +0.54(+3.30%)
Nov 14, 2019 16.21 16.52 16.17 16.31 7,788,856 +0.16(+1.02%)
Nov 13, 2019 16.59 16.69 16.08 16.15 8,521,211 -0.56(-3.35%)
Nov 12, 2019 16.99 17.23 16.55 16.71 10,387,957 -0.12(-0.71%)
Nov 11, 2019 16.77 17.00 16.65 16.83 7,670,971 -0.28(-1.66%)
Nov 08, 2019 16.67 17.18 16.48 17.11 7,626,156 +0.17(+1.01%)
Nov 07, 2019 16.76 17.08 16.72 16.94 11,440,133 +0.45(+2.72%)
Nov 06, 2019 17.93 17.93 16.46 16.49 13,803,502 -0.67(-3.92%)
Nov 05, 2019 17.03 17.61 16.97 17.17 14,721,170 +0.31(+1.82%)
Nov 04, 2019 16.14 16.92 16.07 16.86 16,298,148 +1.05(+6.61%)
Nov 01, 2019 15.37 15.84 15.21 15.81 8,836,987 +0.66(+4.39%)
Oct 31, 2019 15.06 15.26 14.73 15.15 7,645,420 +0.02(+0.15%)
Oct 30, 2019 16.07 16.13 15.08 15.13 8,438,079 -0.86(-5.37%)
Oct 29, 2019 15.55 16.09 15.47 15.99 11,117,796 +0.26(+1.66%)
Oct 28, 2019 16.18 16.34 15.72 15.72 11,885,384 -0.31(-1.96%)
Oct 25, 2019 16.01 16.16 15.73 16.04 12,658,766 +0.01(+0.05%)
Oct 24, 2019 16.05 16.08 15.71 16.03 11,164,205 +0.12(+0.75%)
Oct 23, 2019 15.42 16.08 15.18 15.91 13,827,345 +0.47(+3.05%)
Oct 22, 2019 15.19 15.82 15.01 15.44 8,729,549 +0.32(+2.13%)
Oct 21, 2019 14.78 15.23 14.77 15.12 6,779,624 +0.33(+2.22%)
Oct 18, 2019 15.19 15.40 14.79 14.79 7,888,670 -0.43(-2.85%)
Oct 17, 2019 15.46 15.48 15.06 15.22 7,654,513 -0.20(-1.31%)
Oct 16, 2019 15.64 15.97 15.38 15.43 8,781,238 -0.24(-1.53%)
Oct 15, 2019 15.57 15.87 15.28 15.66 8,757,324 +0.01(+0.10%)
Oct 14, 2019 15.55 15.69 15.01 15.65 12,953,206 -0.23(-1.46%)
Oct 11, 2019 15.82 16.23 15.72 15.88 11,689,299 +0.32(+2.06%)
Oct 10, 2019 15.72 15.95 15.37 15.56 8,148,275 -0.18(-1.14%)
Oct 09, 2019 15.93 15.99 15.37 15.74 10,288,294 +0.12(+0.77%)
Oct 08, 2019 16.09 16.23 15.62 15.62 11,437,738 -0.73(-4.48%)
Oct 07, 2019 16.78 16.88 16.10 16.35 9,700,771 -0.53(-3.14%)
Oct 04, 2019 16.73 17.05 16.54 16.88 4,891,380 -0.05(-0.31%)
Oct 03, 2019 16.30 16.95 16.00 16.93 9,735,562 +0.48(+2.91%)
Oct 02, 2019 17.14 17.25 16.43 16.46 10,197,015 -0.83(-4.80%)
Oct 01, 2019 18.08 18.33 17.26 17.29 6,109,013 -0.69(-3.82%)
Sep 30, 2019 18.09 18.09 17.82 17.97 5,288,911 -0.14(-0.78%)
Sep 27, 2019 17.93 18.47 17.83 18.11 5,973,028 -0.12(-0.66%)
Sep 26, 2019 18.20 18.32 18.00 18.23 4,926,023 -0.22(-1.21%)
Sep 25, 2019 18.13 18.55 18.07 18.46 5,842,403 -0.01(-0.04%)
Sep 24, 2019 19.15 19.23 18.36 18.47 7,752,099 -0.83(-4.30%)
Sep 23, 2019 19.21 19.53 19.15 19.30 5,533,017 -0.21(-1.07%)
Sep 20, 2019 19.47 19.60 19.28 19.50 10,658,788 +0.11(+0.58%)
Sep 19, 2019 20.04 20.18 19.29 19.39 9,181,033 -0.40(-2.04%)
Sep 18, 2019 19.65 20.15 19.53 19.80 11,440,777 -0.13(-0.67%)
Sep 17, 2019 20.92 20.95 19.59 19.93 13,384,863 -1.08(-5.12%)
Sep 16, 2019 20.35 21.23 19.97 21.01 18,394,302 +2.28(+12.17%)
Sep 13, 2019 18.64 18.91 18.39 18.73 7,729,100 +0.38(+2.08%)
Sep 12, 2019 18.03 18.57 17.75 18.35 10,315,999 -0.24(-1.29%)
Sep 11, 2019 18.40 18.82 18.09 18.59 9,526,809 +0.31(+1.67%)
Sep 10, 2019 18.47 18.90 18.10 18.28 12,369,425 -0.05(-0.28%)
Sep 09, 2019 17.63 18.37 17.60 18.33 9,746,817 +0.95(+5.48%)
Sep 06, 2019 17.25 17.54 16.78 17.38 7,891,949 -0.11(-0.64%)
Sep 05, 2019 17.22 17.94 17.22 17.49 10,117,977 +0.49(+2.89%)
Sep 04, 2019 16.78 17.14 16.66 17.00 7,536,530 +0.56(+3.40%)
Sep 03, 2019 15.96 16.49 15.85 16.44 8,886,985 +0.07(+0.45%)
Aug 30, 2019 16.85 17.05 16.29 16.37 8,888,972 -0.41(-2.44%)
Aug 29, 2019 16.44 16.89 16.44 16.78 8,350,066 +0.46(+2.83%)
Aug 28, 2019 16.03 16.53 15.99 16.32 7,825,763 +0.43(+2.72%)
Aug 27, 2019 16.20 16.35 15.72 15.88 8,959,044 -0.17(-1.07%)
Aug 26, 2019 16.39 16.53 15.96 16.05 12,462,816 -0.08(-0.51%)
Aug 23, 2019 16.77 17.04 16.06 16.14 12,424,032 -1.00(-5.86%)
Aug 22, 2019 17.51 17.61 17.12 17.14 7,919,760 -0.26(-1.50%)
Aug 21, 2019 17.63 17.84 17.36 17.40 7,719,097 +0.01(+0.09%)
Aug 20, 2019 17.27 17.58 17.09 17.39 9,319,559 +0.07(+0.39%)
Aug 19, 2019 17.10 17.41 16.98 17.32 7,034,791 +0.54(+3.24%)
Aug 16, 2019 16.22 16.82 16.14 16.78 10,468,410 +0.68(+4.26%)
Aug 15, 2019 16.40 16.49 15.92 16.09 9,707,557 -0.31(-1.86%)
Aug 14, 2019 17.04 17.13 16.39 16.40 9,283,433 -1.18(-6.73%)
Aug 13, 2019 17.36 18.23 17.22 17.58 12,007,743 +0.08(+0.47%)
Aug 12, 2019 17.57 17.89 17.38 17.50 8,145,279 -0.40(-2.25%)
Aug 09, 2019 18.32 18.59 17.89 17.90 9,504,572 -0.29(-1.60%)
Aug 08, 2019 18.24 18.44 17.86 18.19 13,769,763 +0.21(+1.16%)
Aug 07, 2019 17.22 18.21 16.87 17.98 17,882,250 -0.04(-0.25%)
Aug 06, 2019 18.09 18.24 17.48 18.03 16,441,152 +0.12(+0.67%)
Aug 05, 2019 18.05 18.27 17.81 17.91 10,825,381 -0.72(-3.88%)
Aug 02, 2019 18.80 19.17 17.99 18.63 10,682,432 -0.10(-0.52%)
Aug 01, 2019 19.72 19.72 18.48 18.73 13,016,710 -1.37(-6.81%)
Jul 31, 2019 19.96 20.54 19.81 20.10 8,049,433 +0.09(+0.45%)
Jul 30, 2019 18.99 20.19 18.93 20.01 9,285,322 +1.01(+5.33%)
Jul 29, 2019 18.87 19.08 18.55 18.99 7,122,901 -0.01(-0.08%)
Jul 26, 2019 19.00 19.29 18.86 19.01 6,480,451 -0.02(-0.12%)
Jul 25, 2019 19.81 19.85 18.97 19.03 7,429,944 -0.70(-3.55%)
Jul 24, 2019 19.52 20.01 19.51 19.73 8,836,563 +0.22(+1.14%)
Jul 23, 2019 19.29 19.58 19.04 19.51 9,719,865 -0.15(-0.76%)
Jul 22, 2019 19.64 19.96 19.46 19.66 6,070,087 +0.05(+0.27%)
Jul 19, 2019 19.17 19.66 18.97 19.61 9,277,383 +0.48(+2.49%)
Jul 18, 2019 19.19 19.32 18.94 19.13 8,131,561 -0.17(-0.89%)
Jul 17, 2019 19.93 20.07 19.29 19.30 7,568,804 -0.65(-3.25%)
Jul 16, 2019 20.57 20.64 19.79 19.95 10,208,163 -0.63(-3.07%)
Jul 15, 2019 21.40 21.47 20.52 20.58 7,773,711 -0.74(-3.49%)
Jul 12, 2019 21.38 21.62 21.30 21.32 6,520,756 -0.01(-0.04%)
Jul 11, 2019 21.48 21.56 21.15 21.33 5,652,560 -0.13(-0.62%)
Jul 10, 2019 21.15 21.68 21.06 21.47 6,874,567 +0.57(+2.71%)
Jul 09, 2019 20.72 20.93 20.41 20.90 6,233,726 +0.10(+0.50%)
Jul 08, 2019 20.62 21.37 20.58 20.80 9,445,351 +0.03(+0.14%)
Jul 05, 2019 20.42 20.80 20.36 20.77 6,387,345 +0.28(+1.38%)
Jul 03, 2019 20.65 20.65 20.25 20.48 5,388,844 -0.01(-0.07%)
Jul 02, 2019 21.38 21.38 20.42 20.50 12,397,984 -1.01(-4.71%)
Jul 01, 2019 21.67 21.85 21.32 21.51 6,705,983 +0.28(+1.33%)
Jun 28, 2019 21.12 21.41 20.93 21.23 10,929,236 +0.16(+0.78%)
Jun 27, 2019 21.38 21.56 20.97 21.06 6,629,135 -0.32(-1.50%)
Jun 26, 2019 21.19 21.73 21.15 21.38 8,355,894 +0.60(+2.90%)
Jun 25, 2019 20.70 21.00 20.58 20.78 6,424,990 +0.00(+0.00%)
Jun 24, 2019 21.00 21.23 20.62 20.78 6,989,169 -0.24(-1.13%)
Jun 21, 2019 21.02 21.27 20.81 21.02 8,970,255 +0.13(+0.61%)
Jun 20, 2019 20.58 21.06 20.51 20.89 9,869,387 +0.86(+4.31%)
Jun 19, 2019 19.98 20.27 19.72 20.03 9,568,465 +0.01(+0.04%)
Jun 18, 2019 19.78 20.35 19.70 20.02 7,793,654 +0.37(+1.89%)
Jun 17, 2019 18.99 19.69 18.86 19.65 7,555,965 +0.47(+2.44%)
Jun 14, 2019 19.39 19.50 19.11 19.18 6,819,151 -0.26(-1.34%)
Jun 13, 2019 19.16 19.46 18.90 19.44 7,805,292 +0.54(+2.87%)
Jun 12, 2019 19.09 19.10 18.66 18.90 7,182,929 -0.46(-2.38%)
Jun 11, 2019 19.59 19.84 19.34 19.36 7,761,573 -0.01(-0.08%)
Jun 10, 2019 19.14 19.92 19.10 19.37 7,058,027 +0.32(+1.67%)
Jun 07, 2019 19.08 19.27 18.83 19.05 7,232,435 +0.04(+0.23%)
Jun 06, 2019 19.02 19.20 18.79 19.01 7,597,545 +0.11(+0.59%)
Jun 05, 2019 19.22 19.22 18.39 18.90 8,995,497 -0.38(-1.96%)
Jun 04, 2019 19.16 19.42 18.72 19.28 9,907,497 +0.36(+1.88%)
Jun 03, 2019 18.79 19.08 18.64 18.92 7,424,820 +0.26(+1.39%)
May 31, 2019 18.85 19.02 18.63 18.66 8,812,483 -0.46(-2.41%)
May 30, 2019 19.85 19.97 19.10 19.12 11,065,996 -0.79(-3.99%)
May 29, 2019 19.37 19.92 19.25 19.91 15,048,182 +0.19(+0.94%)
May 28, 2019 20.13 20.15 19.70 19.73 8,236,392 -0.29(-1.44%)
May 24, 2019 20.38 20.65 19.78 20.02 6,848,041 -0.13(-0.66%)
May 23, 2019 21.29 21.29 20.00 20.15 9,101,653 -1.59(-7.30%)
May 22, 2019 22.75 22.90 21.72 21.74 6,346,041 -1.34(-5.82%)
May 21, 2019 22.47 23.20 22.42 23.08 7,156,967 +0.81(+3.63%)
May 20, 2019 22.69 22.88 22.24 22.27 7,287,148 -0.43(-1.89%)
May 17, 2019 22.89 23.14 22.64 22.70 4,255,436 -0.51(-2.20%)
May 16, 2019 23.24 23.59 23.10 23.21 5,590,713 +0.27(+1.20%)
May 15, 2019 22.52 23.04 22.40 22.94 6,137,850 +0.13(+0.55%)
May 14, 2019 22.37 22.96 22.27 22.81 5,553,101 +0.62(+2.81%)
May 13, 2019 22.99 23.07 22.07 22.19 8,018,982 -1.03(-4.44%)
May 10, 2019 23.07 23.32 22.76 23.22 6,674,653 +0.04(+0.19%)
May 09, 2019 23.09 23.25 22.72 23.18 7,012,967 -0.21(-0.89%)
May 08, 2019 22.92 23.65 22.85 23.39 7,035,732 +0.36(+1.55%)
May 07, 2019 23.03 23.13 22.61 23.03 8,513,926 -0.33(-1.40%)
May 06, 2019 22.90 23.40 22.74 23.36 7,702,189 +0.17(+0.74%)
May 03, 2019 23.10 23.33 22.70 23.19 12,510,676 +0.25(+1.10%)
May 02, 2019 23.12 23.73 22.71 22.93 12,496,941 -0.68(-2.89%)
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.