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

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 9.198 9.803 9.098 9.207 883,198 -0.19(-2.02%)
Jan 28, 2021 9.252 9.478 8.999 9.396 930,715 +0.30(+3.27%)
Jan 27, 2021 8.864 9.640 8.539 9.098 1,075,862 +0.06(+0.70%)
Jan 26, 2021 9.577 9.775 9.026 9.035 1,133,176 -0.40(-4.21%)
Jan 25, 2021 9.261 9.432 8.909 9.432 838,122 +0.09(+0.97%)
Jan 22, 2021 9.387 9.658 9.117 9.342 1,300,203 -0.45(-4.61%)
Jan 21, 2021 10.37 10.43 9.595 9.794 1,178,261 -0.65(-6.22%)
Jan 20, 2021 10.42 10.59 10.13 10.44 711,872 +0.07(+0.70%)
Jan 19, 2021 10.39 10.58 10.02 10.37 1,054,190 +0.25(+2.50%)
Jan 15, 2021 10.59 10.61 10.02 10.12 933,052 -0.38(-3.61%)
Jan 14, 2021 10.03 11.06 10.00 10.50 1,731,229 +0.44(+4.40%)
Jan 13, 2021 10.17 10.34 9.649 10.06 1,110,187 -0.02(-0.18%)
Jan 12, 2021 10.15 10.41 9.929 10.07 1,267,407 +0.43(+4.49%)
Jan 11, 2021 9.279 9.929 9.080 9.640 1,071,791 +0.26(+2.79%)
Jan 08, 2021 9.613 9.784 9.270 9.378 1,449,766 +0.16(+1.76%)
Jan 07, 2021 9.008 9.378 8.783 9.216 1,596,370 +0.51(+5.80%)
Jan 06, 2021 8.719 9.053 8.403 8.710 1,529,923 +0.19(+2.22%)
Jan 05, 2021 8.033 8.909 8.006 8.521 2,050,156 +0.51(+6.31%)
Jan 04, 2021 8.051 8.196 7.745 8.015 826,561 +0.11(+1.37%)
Dec 31, 2020 7.907 7.907 7.907 713,655 -0.13(-1.57%)
Dec 30, 2020 7.889 8.106 7.772 8.033 713,655 +0.17(+2.18%)
Dec 29, 2020 8.024 8.196 7.618 7.862 829,682 -0.13(-1.58%)
Dec 28, 2020 8.250 8.458 7.772 7.988 1,085,726 -0.10(-1.23%)
Dec 24, 2020 8.530 8.530 7.976 8.088 668,381 -0.34(-4.07%)
Dec 23, 2020 7.790 8.602 7.790 8.431 1,609,855 +0.72(+9.37%)
Dec 22, 2020 8.169 8.205 7.591 7.708 1,647,075 -0.60(-7.27%)
Dec 21, 2020 8.124 8.530 7.943 8.313 1,830,298 -0.20(-2.33%)
Dec 18, 2020 8.710 8.774 8.286 8.512 1,296,768 -0.06(-0.74%)
Dec 17, 2020 8.349 8.963 8.331 8.575 3,560,932 +0.32(+3.94%)
Dec 16, 2020 7.916 8.259 7.663 8.250 1,197,839 +0.42(+5.42%)
Dec 15, 2020 7.699 7.880 7.266 7.826 1,480,528 +0.24(+3.21%)
Dec 14, 2020 8.394 8.422 7.420 7.582 1,816,226 -0.65(-7.89%)
Dec 11, 2020 8.656 8.692 8.033 8.232 1,427,830 -0.23(-2.67%)
Dec 10, 2020 8.422 9.017 8.178 8.458 2,316,879 +0.14(+1.74%)
Dec 09, 2020 8.097 8.783 7.627 8.313 3,037,210 +0.51(+6.60%)
Dec 08, 2020 7.275 7.988 7.275 7.799 1,446,978 +0.67(+9.37%)
Dec 07, 2020 6.905 7.474 6.679 7.131 1,674,291 +0.12(+1.67%)
Dec 04, 2020 6.291 7.031 6.291 7.013 1,739,918 +0.81(+13.10%)
Dec 03, 2020 6.255 6.391 6.021 6.201 1,252,937 -0.01(-0.15%)
Dec 02, 2020 5.470 6.228 5.217 6.210 1,704,410 +0.69(+12.42%)
Dec 01, 2020 5.795 5.930 5.506 5.524 894,814 -0.12(-2.08%)
Nov 30, 2020 6.219 6.336 5.614 5.641 1,659,577 -0.60(-9.68%)
Nov 27, 2020 6.219 6.309 6.093 6.246 796,562 +0.03(+0.44%)
Nov 25, 2020 6.219 6.264 5.957 6.219 1,259,100 +0.09(+1.47%)
Nov 24, 2020 5.650 6.291 5.641 6.129 2,102,146 +0.71(+13.17%)
Nov 23, 2020 5.190 5.515 5.190 5.416 2,256,300 +0.32(+6.38%)
Nov 20, 2020 5.037 5.316 4.983 5.091 1,117,514 +0.05(+1.08%)
Nov 19, 2020 4.730 5.091 4.712 5.037 800,893 +0.24(+5.08%)
Nov 18, 2020 4.901 5.073 4.784 4.793 990,179 -0.03(-0.56%)
Nov 17, 2020 4.531 4.892 4.522 4.820 1,323,692 +0.16(+3.49%)
Nov 16, 2020 4.459 4.712 4.441 4.658 1,818,717 +0.41(+9.55%)
Nov 13, 2020 3.845 4.260 3.814 4.251 1,125,712 +0.39(+10.05%)
Nov 12, 2020 3.791 3.981 3.692 3.863 752,303 -0.13(-3.17%)
Nov 11, 2020 4.333 4.333 3.917 3.990 1,261,051 +0.02(+0.45%)
Nov 10, 2020 3.800 3.972 3.737 3.972 1,060,396 +0.23(+6.28%)
Nov 09, 2020 3.565 3.881 3.331 3.737 2,321,732 +0.67(+21.76%)
Nov 06, 2020 3.466 3.502 3.060 3.069 1,302,529 -0.05(-1.73%)
Nov 05, 2020 3.213 3.304 3.123 3.123 1,223,827 +0.04(+1.17%)
Nov 04, 2020 3.240 3.240 3.024 3.087 1,235,377 -0.08(-2.56%)
Nov 03, 2020 3.457 3.592 3.168 3.168 2,249,038 -0.17(-5.13%)
Nov 02, 2020 3.331 3.466 3.204 3.340 1,123,098 +0.00(+0.00%)
Oct 30, 2020 3.448 3.457 3.213 3.340 1,136,015 -0.06(-1.86%)
Oct 29, 2020 3.313 3.421 3.213 3.403 991,855 +0.04(+1.07%)
Oct 28, 2020 3.565 3.592 3.340 3.367 1,592,740 -0.36(-9.69%)
Oct 27, 2020 3.854 3.881 3.693 3.728 1,033,848 -0.16(-4.18%)
Oct 26, 2020 4.062 4.080 3.886 3.890 1,130,580 -0.34(-8.10%)
Oct 23, 2020 4.297 4.297 4.021 4.233 1,820,239 +0.00(+0.00%)
Oct 22, 2020 4.278 4.337 4.017 4.233 3,370,616 -0.05(-1.05%)
Oct 21, 2020 4.576 4.576 4.234 4.278 1,374,170 -0.29(-6.32%)
Oct 20, 2020 4.585 4.603 4.387 4.567 926,785 +0.01(+0.20%)
Oct 19, 2020 4.712 4.712 4.518 4.558 642,048 -0.12(-2.51%)
Oct 16, 2020 4.712 4.793 4.585 4.676 639,909 -0.04(-0.77%)
Oct 15, 2020 4.621 4.721 4.540 4.712 592,618 +0.00(+0.00%)
Oct 14, 2020 4.766 4.973 4.676 4.712 771,783 +0.01(+0.19%)
Oct 13, 2020 4.946 4.948 4.649 4.703 985,264 -0.18(-3.70%)
Oct 12, 2020 5.307 5.335 4.820 4.883 1,312,751 -0.45(-8.46%)
Oct 09, 2020 5.750 5.768 5.190 5.335 1,245,141 -0.37(-6.49%)
Oct 08, 2020 4.964 5.858 4.955 5.705 2,403,221 +0.86(+17.69%)
Oct 07, 2020 4.784 4.910 4.694 4.847 642,182 +0.07(+1.51%)
Oct 06, 2020 4.757 4.937 4.676 4.775 784,727 +0.07(+1.54%)
Oct 05, 2020 4.919 4.919 4.640 4.703 683,817 -0.05(-1.14%)
Oct 02, 2020 4.784 4.955 4.730 4.757 468,188 -0.13(-2.59%)
Oct 01, 2020 5.109 5.127 4.784 4.883 611,434 -0.30(-5.75%)
Sep 30, 2020 4.992 5.181 4.962 5.181 635,535 +0.13(+2.50%)
Sep 29, 2020 4.883 5.064 4.752 5.055 554,992 +0.16(+3.32%)
Sep 28, 2020 4.820 4.919 4.658 4.892 488,972 +0.18(+3.83%)
Sep 25, 2020 4.757 4.811 4.576 4.712 633,261 +0.07(+1.56%)
Sep 24, 2020 4.703 4.820 4.531 4.640 586,930 -0.14(-3.02%)
Sep 23, 2020 5.235 5.280 4.685 4.784 675,649 -0.35(-6.85%)
Sep 22, 2020 5.019 5.253 4.983 5.136 664,703 -0.19(-3.56%)
Sep 21, 2020 4.585 5.326 4.450 5.326 1,142,059 +0.45(+9.26%)
Sep 18, 2020 5.055 5.506 4.874 4.874 941,495 -0.14(-2.74%)
Sep 17, 2020 5.055 5.066 4.883 5.011 415,290 -0.04(-0.86%)
Sep 16, 2020 4.964 5.145 4.964 5.055 793,442 +0.18(+3.70%)
Sep 15, 2020 4.964 5.055 4.784 4.874 766,056 -0.18(-3.50%)
Sep 14, 2020 5.145 5.283 4.909 5.051 784,066 -0.21(-3.91%)
Sep 11, 2020 5.134 5.280 4.865 5.257 1,407,722 +0.56(+12.00%)
Sep 10, 2020 5.145 5.235 4.694 4.694 878,050 -0.45(-8.77%)
Sep 09, 2020 5.416 5.416 4.964 5.145 426,644 -0.01(-0.18%)
Sep 08, 2020 5.555 5.573 5.145 5.154 434,097 -0.38(-6.85%)
Sep 04, 2020 5.573 5.668 5.235 5.533 445,222 +0.01(+0.13%)
Sep 03, 2020 5.876 5.939 5.470 5.526 675,925 -0.38(-6.39%)
Sep 02, 2020 5.957 6.308 5.822 5.903 677,970 -0.03(-0.56%)
Sep 01, 2020 6.138 6.128 5.867 5.937 484,130 -0.19(-3.07%)
Aug 31, 2020 6.318 6.477 6.067 6.124 496,992 -0.38(-5.78%)
Aug 28, 2020 6.492 6.503 6.255 6.500 369,598 +0.10(+1.49%)
Aug 27, 2020 6.589 6.562 6.228 6.404 327,100 +0.09(+1.36%)
Aug 26, 2020 6.228 6.409 6.138 6.318 418,547 +0.17(+2.84%)
Aug 25, 2020 6.273 6.393 6.048 6.144 343,998 -0.12(-1.89%)
Aug 24, 2020 6.312 6.373 5.903 6.262 457,037 +0.06(+0.92%)
Aug 21, 2020 6.318 6.454 6.138 6.206 512,857 -0.26(-4.03%)
Aug 20, 2020 6.814 6.814 6.322 6.466 713,600 -0.36(-5.30%)
Aug 19, 2020 6.860 6.950 6.688 6.828 602,272 -0.24(-3.37%)
Aug 18, 2020 7.221 7.221 6.805 7.067 619,175 -0.11(-1.56%)
Aug 17, 2020 7.402 7.402 7.086 7.179 403,045 -0.20(-2.73%)
Aug 14, 2020 7.309 7.436 7.237 7.380 301,929 +0.07(+0.94%)
Aug 13, 2020 7.221 7.402 7.221 7.311 373,952 +0.00(+0.00%)
Aug 12, 2020 7.492 7.582 7.221 7.311 283,036 +0.00(+0.00%)
Aug 11, 2020 7.582 7.853 7.311 7.311 459,638 -0.13(-1.72%)
Aug 10, 2020 7.488 7.537 7.293 7.439 565,293 -0.10(-1.32%)
Aug 07, 2020 7.221 7.597 7.131 7.539 651,375 -0.22(-2.88%)
Aug 06, 2020 7.492 7.853 7.221 7.763 664,929 +0.18(+2.38%)
Aug 05, 2020 7.311 7.599 7.040 7.582 738,782 +0.54(+7.69%)
Aug 04, 2020 7.040 7.311 6.950 7.040 347,048 -0.05(-0.73%)
Aug 03, 2020 7.235 7.305 6.860 7.092 465,774 -0.14(-1.97%)
Jul 31, 2020 7.943 7.943 7.113 7.235 1,361,058 +0.08(+1.19%)
Jul 30, 2020 7.311 7.338 7.041 7.150 195,117 -0.16(-2.21%)
Jul 29, 2020 7.131 7.402 7.040 7.311 252,512 +0.27(+3.85%)
Jul 28, 2020 7.492 7.582 6.950 7.040 254,769 -0.27(-3.70%)
Jul 27, 2020 7.311 7.763 7.221 7.311 391,695 +0.09(+1.26%)
Jul 24, 2020 7.055 7.221 6.971 7.220 267,496 +0.25(+3.63%)
Jul 23, 2020 7.331 7.334 6.882 6.967 258,280 -0.16(-2.29%)
Jul 22, 2020 7.402 7.402 6.950 7.131 271,126 -0.25(-3.38%)
Jul 21, 2020 6.950 7.528 6.870 7.380 717,438 +0.61(+9.04%)
Jul 20, 2020 6.770 6.931 6.674 6.768 355,726 +0.01(+0.13%)
Jul 17, 2020 6.950 6.951 6.697 6.759 299,802 -0.08(-1.24%)
Jul 16, 2020 6.964 6.995 6.725 6.844 241,149 -0.02(-0.24%)
Jul 15, 2020 7.040 7.311 6.770 6.860 506,603 +0.09(+1.33%)
Jul 14, 2020 6.679 6.860 6.409 6.770 550,936 +0.06(+0.82%)
Jul 13, 2020 7.003 7.031 6.565 6.715 545,882 -0.01(-0.15%)
Jul 10, 2020 6.679 7.198 6.499 6.725 852,399 +0.05(+0.68%)
Jul 09, 2020 6.995 7.176 6.589 6.679 459,387 -0.27(-3.90%)
Jul 08, 2020 7.311 7.402 6.770 6.950 772,348 -0.27(-3.75%)
Jul 07, 2020 7.402 7.492 7.221 7.221 522,159 -0.42(-5.54%)
Jul 06, 2020 8.485 8.489 7.451 7.644 1,140,973 -0.53(-6.53%)
Jul 02, 2020 8.485 8.530 7.695 8.179 589,567 +0.09(+1.16%)
Jul 01, 2020 8.124 8.385 7.889 8.085 864,367 +0.51(+6.77%)
Jun 30, 2020 7.672 7.654 7.248 7.572 479,645 +0.02(+0.25%)
Jun 29, 2020 7.444 7.851 7.402 7.553 662,157 -0.03(-0.38%)
Jun 26, 2020 7.763 7.817 7.137 7.582 3,917,427 -0.26(-3.37%)
Jun 25, 2020 7.537 7.853 7.492 7.847 986,571 +0.08(+1.08%)
Jun 24, 2020 7.853 8.033 7.492 7.763 1,497,738 -0.81(-9.47%)
Jun 23, 2020 9.207 9.207 8.485 8.575 1,101,790 -0.18(-2.06%)
Jun 22, 2020 9.568 9.568 8.665 8.755 866,442 -0.27(-3.00%)
Jun 19, 2020 10.20 10.29 9.026 9.026 3,213,106 -0.90(-9.09%)
Jun 18, 2020 10.29 10.47 9.929 9.929 744,074 -0.36(-3.51%)
Jun 17, 2020 11.01 11.10 10.29 10.29 696,924 -0.72(-6.56%)
Jun 16, 2020 11.64 11.73 10.11 11.01 948,289 +0.45(+4.27%)
Jun 15, 2020 9.387 10.74 9.026 10.56 694,292 +0.45(+4.46%)
Jun 12, 2020 10.29 10.38 9.748 10.11 565,493 +0.54(+5.66%)
Jun 11, 2020 9.387 10.20 9.117 9.568 1,158,065 -0.63(-6.19%)
Jun 10, 2020 10.11 11.01 9.478 10.20 1,115,379 -0.90(-8.13%)
Jun 09, 2020 11.55 12.46 11.01 11.10 2,026,060 -0.27(-2.38%)
Jun 08, 2020 10.83 11.46 9.297 11.37 2,425,591 +2.87(+33.80%)
Jun 05, 2020 7.943 8.846 7.942 8.500 1,583,564 +0.99(+13.13%)
Jun 04, 2020 7.221 7.654 7.140 7.513 658,623 +0.34(+4.70%)
Jun 03, 2020 6.860 7.221 6.781 7.176 713,093 +0.33(+4.87%)
Jun 02, 2020 7.040 7.086 6.680 6.843 752,135 +0.07(+1.08%)
Jun 01, 2020 7.221 7.221 6.770 6.770 637,410 -0.26(-3.76%)
May 29, 2020 7.492 7.528 6.950 7.034 636,729 -0.23(-3.13%)
May 28, 2020 7.582 7.753 7.262 7.262 363,768 -0.27(-3.64%)
May 27, 2020 7.943 8.018 7.402 7.536 380,095 -0.23(-2.92%)
May 26, 2020 7.943 7.943 7.582 7.763 355,942 +0.22(+2.90%)
May 22, 2020 7.582 7.672 7.337 7.544 230,825 -0.04(-0.50%)
May 21, 2020 7.672 7.943 7.492 7.582 312,597 -0.34(-4.35%)
May 20, 2020 7.984 8.096 7.672 7.927 481,379 +0.25(+3.32%)
May 19, 2020 8.575 8.575 7.672 7.672 440,431 -0.84(-9.83%)
May 18, 2020 8.575 8.746 8.151 8.509 458,859 +0.62(+7.81%)
May 15, 2020 7.736 8.033 7.493 7.893 477,272 +0.25(+3.27%)
May 14, 2020 7.672 8.114 7.131 7.643 555,418 -0.21(-2.68%)
May 13, 2020 8.124 8.213 7.311 7.853 545,600 +0.09(+1.16%)
May 12, 2020 7.492 8.575 7.311 7.763 871,676 +0.62(+8.68%)
May 11, 2020 7.108 7.492 6.957 7.143 506,515 +0.32(+4.63%)
May 08, 2020 6.833 6.842 6.500 6.827 336,550 +0.18(+2.76%)
May 07, 2020 6.707 6.707 6.318 6.643 413,727 +0.25(+3.91%)
May 06, 2020 7.131 7.131 6.318 6.393 523,900 -0.56(-8.08%)
May 05, 2020 7.505 7.629 6.891 6.956 391,350 -0.13(-1.88%)
May 04, 2020 7.076 7.173 6.770 7.089 281,177 +0.09(+1.34%)
May 01, 2020 7.492 7.537 6.770 6.995 327,654 -0.56(-7.43%)
Apr 30, 2020 8.304 8.367 7.271 7.557 514,531 -0.03(-0.33%)
Apr 29, 2020 6.860 7.763 6.770 7.582 784,579 +1.01(+15.45%)
Apr 28, 2020 6.770 6.770 6.183 6.568 367,083 +0.04(+0.59%)
Apr 27, 2020 6.950 6.994 6.228 6.529 444,764 -0.33(-4.84%)
Apr 24, 2020 7.003 7.402 6.589 6.861 382,416 +0.18(+2.72%)
Apr 23, 2020 6.318 7.221 6.138 6.679 917,734 +0.59(+9.76%)
Apr 22, 2020 6.160 6.490 5.957 6.086 606,799 +0.22(+3.72%)
Apr 21, 2020 6.138 6.318 5.687 5.867 557,486 -0.18(-2.99%)
Apr 20, 2020 6.048 6.499 5.777 6.048 567,447 -0.56(-8.43%)
Apr 17, 2020 6.169 6.676 5.867 6.605 536,411 +0.73(+12.43%)
Apr 16, 2020 6.770 6.770 5.873 5.874 434,138 -0.79(-11.84%)
Apr 15, 2020 6.950 7.119 6.663 6.663 314,644 -0.56(-7.72%)
Apr 14, 2020 7.492 7.763 7.221 7.221 389,720 -0.27(-3.61%)
Apr 13, 2020 7.943 7.943 7.221 7.492 354,802 -0.13(-1.72%)
Apr 09, 2020 7.672 8.318 7.221 7.623 517,333 +0.04(+0.54%)
Apr 08, 2020 7.311 7.672 6.860 7.582 607,328 +0.42(+5.82%)
Apr 07, 2020 7.672 8.033 6.957 7.165 396,841 -0.33(-4.36%)
Apr 06, 2020 6.860 7.492 6.607 7.492 420,488 +0.45(+6.38%)
Apr 03, 2020 6.860 7.176 6.422 7.042 463,956 +0.45(+6.80%)
Apr 02, 2020 5.506 7.852 5.506 6.594 636,110 +1.18(+21.79%)
Apr 01, 2020 6.048 6.048 5.010 5.414 385,952 -0.54(-9.12%)
Mar 31, 2020 5.416 6.318 5.326 5.957 426,400 +0.44(+8.06%)
Mar 30, 2020 5.867 5.956 4.964 5.513 556,459 -0.35(-6.03%)
Mar 27, 2020 6.419 6.697 5.867 5.867 352,913 -0.45(-7.14%)
Mar 26, 2020 7.311 7.402 6.138 6.318 458,610 -0.69(-9.84%)
Mar 25, 2020 7.221 7.942 6.839 7.008 566,960 -0.30(-4.15%)
Mar 24, 2020 6.499 7.402 6.318 7.311 558,549 +1.13(+18.20%)
Mar 23, 2020 6.589 6.679 6.061 6.186 408,129 -0.45(-6.77%)
Mar 20, 2020 6.679 7.040 6.318 6.635 636,928 +0.14(+2.13%)
Mar 19, 2020 5.687 6.499 4.704 6.497 803,613 +1.36(+26.46%)
Mar 18, 2020 6.770 6.770 4.513 5.138 1,038,055 -1.93(-27.29%)
Mar 17, 2020 7.543 7.672 6.625 7.066 1,064,805 -0.06(-0.91%)
Mar 16, 2020 7.311 8.485 7.040 7.131 830,474 -1.40(-16.41%)
Mar 13, 2020 8.755 9.387 7.419 8.531 1,578,967 +0.01(+0.15%)
Mar 12, 2020 7.311 8.571 6.770 8.518 1,342,344 -0.11(-1.25%)
Mar 11, 2020 8.310 8.635 7.358 8.626 1,127,787 -0.31(-3.47%)
Mar 10, 2020 9.207 9.207 7.131 8.936 1,227,032 +1.62(+22.19%)
Mar 09, 2020 8.550 9.207 4.747 7.313 2,151,554 -4.42(-37.68%)
Mar 06, 2020 11.64 11.82 10.83 11.73 1,208,415 -0.36(-2.98%)
Mar 05, 2020 12.64 12.82 12.01 12.10 506,960 -0.72(-5.63%)
Mar 04, 2020 13.27 13.54 12.64 12.82 560,977 +0.00(+0.00%)
Mar 03, 2020 13.18 13.27 12.46 12.82 860,796 +0.09(+0.71%)
Mar 02, 2020 13.63 13.99 12.19 12.73 711,134 -0.36(-2.76%)
Feb 28, 2020 12.01 13.27 11.64 13.09 586,299 +0.90(+7.41%)
Feb 27, 2020 12.01 13.18 11.37 12.19 1,307,959 -0.72(-5.59%)
Feb 26, 2020 13.36 13.81 12.82 12.91 1,074,548 -0.54(-4.03%)
Feb 25, 2020 13.63 13.81 13.09 13.45 1,043,860 -0.09(-0.67%)
Feb 24, 2020 13.63 13.81 12.82 13.54 639,091 -0.63(-4.46%)
Feb 21, 2020 14.62 14.62 14.08 14.17 544,665 -0.36(-2.48%)
Feb 20, 2020 15.07 15.07 14.44 14.53 319,825 -0.36(-2.42%)
Feb 19, 2020 14.44 14.98 14.26 14.89 618,442 +0.72(+5.10%)
Feb 18, 2020 14.17 14.35 14.08 14.17 292,877 -0.18(-1.26%)
Feb 14, 2020 14.62 14.71 14.17 14.35 537,120 -0.09(-0.62%)
Feb 13, 2020 14.62 14.89 13.99 14.44 651,812 -0.09(-0.62%)
Feb 12, 2020 14.71 15.53 14.44 14.53 705,057 +0.27(+1.90%)
Feb 11, 2020 14.71 14.80 13.90 14.26 495,998 -0.18(-1.25%)
Feb 10, 2020 14.89 15.07 14.26 14.44 591,638 -0.54(-3.61%)
Feb 07, 2020 15.07 15.34 14.62 14.98 466,016 -0.18(-1.19%)
Feb 06, 2020 15.62 15.62 15.07 15.16 319,298 -0.54(-3.45%)
Feb 05, 2020 15.34 15.80 15.25 15.71 635,884 +0.90(+6.10%)
Feb 04, 2020 15.25 15.43 14.80 14.80 539,163 -0.09(-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.