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

Extraction Oil & Gas Inc (NQ: XOG )

N/A UNCHANGED
Last Price Updated: 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, 2018 14.01 14.37 13.78 14.12 1,545,961 +0.05(+0.36%)
Apr 27, 2018 14.16 14.17 13.79 14.07 1,260,663 -0.15(-1.05%)
Apr 26, 2018 13.85 14.27 13.61 14.22 4,342,880 +0.47(+3.42%)
Apr 25, 2018 13.57 13.92 13.47 13.75 1,544,816 +0.14(+1.03%)
Apr 24, 2018 14.04 14.12 13.51 13.61 1,912,330 -0.33(-2.37%)
Apr 23, 2018 13.64 14.04 13.16 13.94 984,154 +0.23(+1.68%)
Apr 20, 2018 13.77 13.95 13.45 13.71 1,556,937 +0.05(+0.37%)
Apr 19, 2018 13.84 14.28 13.54 13.66 2,335,797 -0.13(-0.94%)
Apr 18, 2018 13.16 13.92 13.11 13.79 2,208,665 +0.71(+5.43%)
Apr 17, 2018 13.02 13.12 12.70 13.08 1,047,486 +0.08(+0.62%)
Apr 16, 2018 12.78 13.00 12.45 13.00 1,239,632 +0.20(+1.56%)
Apr 13, 2018 12.46 12.96 12.29 12.80 1,449,756 +0.47(+3.81%)
Apr 12, 2018 12.08 12.37 11.82 12.33 1,768,032 +0.22(+1.82%)
Apr 11, 2018 11.84 12.41 11.76 12.11 2,554,678 +0.22(+1.85%)
Apr 10, 2018 11.14 11.98 11.04 11.89 2,557,700 +0.96(+8.78%)
Apr 09, 2018 10.84 11.37 10.74 10.93 1,713,340 +0.21(+1.96%)
Apr 06, 2018 11.02 11.04 10.39 10.72 1,968,341 -0.44(-3.94%)
Apr 05, 2018 10.50 11.37 10.46 11.16 2,327,286 +0.61(+5.78%)
Apr 04, 2018 10.59 10.85 10.28 10.55 3,242,082 -0.25(-2.31%)
Apr 03, 2018 11.26 11.64 10.67 10.80 1,931,773 -0.38(-3.40%)
Apr 02, 2018 11.27 11.40 10.78 11.18 1,221,472 -0.28(-2.44%)
Mar 29, 2018 11.46 11.46 11.46 0 +0.28(+2.50%)
Mar 28, 2018 11.45 11.56 11.09 11.18 1,392,055 -0.28(-2.44%)
Mar 27, 2018 11.90 11.90 11.34 11.46 1,004,260 -0.45(-3.78%)
Mar 26, 2018 12.23 12.25 11.63 11.91 1,183,535 -0.13(-1.08%)
Mar 23, 2018 12.26 12.69 11.92 12.04 1,535,929 -0.07(-0.58%)
Mar 22, 2018 12.36 12.48 11.95 12.11 1,550,869 -0.40(-3.20%)
Mar 21, 2018 11.96 12.52 11.94 12.51 1,698,067 +0.61(+5.13%)
Mar 20, 2018 12.09 12.25 11.52 11.90 2,696,704 -0.09(-0.75%)
Mar 19, 2018 12.61 12.79 11.91 11.99 1,848,162 -0.81(-6.33%)
Mar 16, 2018 12.66 12.94 12.51 12.80 1,136,431 +0.10(+0.79%)
Mar 15, 2018 13.02 13.32 12.41 12.70 1,358,182 -0.23(-1.78%)
Mar 14, 2018 12.93 13.00 12.70 12.93 670,380 +0.02(+0.15%)
Mar 13, 2018 13.19 13.36 12.81 12.91 612,398 -0.28(-2.12%)
Mar 12, 2018 13.23 13.36 12.91 13.19 1,096,797 +0.04(+0.30%)
Mar 09, 2018 13.20 13.32 13.00 13.15 1,204,788 +0.18(+1.39%)
Mar 08, 2018 13.16 13.17 12.85 12.97 963,780 -0.12(-0.92%)
Mar 07, 2018 13.18 13.09 1,805,656 +0.11(+0.85%)
Mar 06, 2018 13.09 13.25 12.95 12.98 1,227,646 -0.01(-0.08%)
Mar 05, 2018 12.84 13.25 12.82 12.99 1,508,868 -0.02(-0.15%)
Mar 02, 2018 12.50 13.02 12.07 13.01 1,151,882 +0.46(+3.67%)
Mar 01, 2018 12.03 12.63 11.87 12.55 1,311,128 +0.47(+3.89%)
Feb 28, 2018 12.80 13.11 12.07 12.08 2,263,496 -0.50(-3.97%)
Feb 27, 2018 12.76 13.11 12.52 12.58 1,771,387 -0.24(-1.87%)
Feb 26, 2018 12.93 13.05 12.48 12.82 997,805 -0.01(-0.08%)
Feb 23, 2018 12.49 12.83 12.36 12.83 775,185 +0.46(+3.72%)
Feb 22, 2018 12.37 963,076 +0.36(+3.00%)
Feb 21, 2018 12.56 12.68 12.01 12.01 1,188,675 -0.53(-4.23%)
Feb 20, 2018 12.74 12.97 12.46 12.54 996,687 -0.18(-1.42%)
Feb 16, 2018 12.72 12.72 12.72 0 -0.11(-0.86%)
Feb 15, 2018 12.84 13.00 12.28 12.83 1,075,340 -0.02(-0.16%)
Feb 14, 2018 12.25 13.00 12.24 12.85 1,100,391 +0.46(+3.71%)
Feb 13, 2018 12.55 12.70 12.25 12.39 639,417 -0.24(-1.90%)
Feb 12, 2018 12.59 12.89 11.84 12.63 798,667 +0.20(+1.61%)
Feb 09, 2018 12.41 12.62 11.78 12.43 1,129,564 +0.17(+1.39%)
Feb 08, 2018 12.90 13.28 12.23 12.26 1,271,973 -0.59(-4.59%)
Feb 07, 2018 13.42 13.44 12.72 12.85 1,088,120 -0.60(-4.46%)
Feb 06, 2018 12.84 13.60 12.82 13.45 1,477,890 +0.24(+1.82%)
Feb 05, 2018 13.21 13.50 13.21 13.21 1,072,267 -0.20(-1.49%)
Feb 02, 2018 14.05 14.44 13.37 13.41 1,646,579 -0.93(-6.49%)
Feb 01, 2018 14.18 14.56 14.07 14.34 1,214,866 +0.24(+1.70%)
Jan 31, 2018 14.39 14.61 13.52 14.10 1,827,841 -0.24(-1.67%)
Jan 30, 2018 14.56 14.83 14.34 14.34 1,836,299 -0.38(-2.58%)
Jan 29, 2018 14.58 14.96 14.33 14.72 1,227,391 -0.03(-0.20%)
Jan 26, 2018 15.12 15.12 14.69 14.75 875,004 -0.29(-1.93%)
Jan 25, 2018 15.45 15.65 15.03 15.04 1,064,098 -0.24(-1.57%)
Jan 24, 2018 15.32 15.40 14.99 15.28 1,141,472 +0.04(+0.26%)
Jan 23, 2018 15.39 15.60 14.88 15.24 2,038,729 -0.10(-0.65%)
Jan 22, 2018 15.36 14.81 15.34 3,113,241 +0.47(+3.16%)
Jan 19, 2018 14.26 14.90 14.10 14.87 1,963,535 +0.50(+3.48%)
Jan 18, 2018 14.35 14.80 14.13 14.37 1,727,183 -0.04(-0.28%)
Jan 17, 2018 13.76 14.55 13.62 14.41 3,317,153 +0.70(+5.11%)
Jan 16, 2018 14.21 14.21 13.58 13.71 2,123,916 -0.45(-3.18%)
Jan 12, 2018 14.16 14.16 14.16 0 -0.13(-0.91%)
Jan 11, 2018 13.82 14.36 13.60 14.29 2,114,313 +0.54(+3.93%)
Jan 10, 2018 13.75 1,430,367 -0.16(-1.15%)
Jan 09, 2018 14.31 14.41 13.89 13.91 1,640,136 -0.37(-2.59%)
Jan 08, 2018 14.71 14.72 14.22 14.28 2,187,959 -0.44(-2.99%)
Jan 05, 2018 14.75 14.99 14.53 14.72 952,224 -0.18(-1.21%)
Jan 04, 2018 14.79 15.00 14.58 14.90 1,326,730 +0.10(+0.68%)
Jan 03, 2018 14.63 15.06 14.51 14.80 989,658 +0.18(+1.23%)
Jan 02, 2018 14.42 14.84 14.40 14.62 965,609 +0.31(+2.17%)
Dec 29, 2017 14.31 14.31 14.31 0 -0.22(-1.51%)
Dec 28, 2017 14.54 14.62 14.34 14.53 1,115,502 -0.04(-0.27%)
Dec 27, 2017 15.02 15.02 14.48 14.57 1,033,342 -0.54(-3.57%)
Dec 26, 2017 15.25 15.33 14.88 15.11 1,426,525 -0.09(-0.59%)
Dec 22, 2017 14.85 15.23 14.60 15.20 1,403,048 +0.25(+1.67%)
Dec 21, 2017 14.80 15.05 14.74 14.95 1,926,992 +0.12(+0.81%)
Dec 20, 2017 14.75 15.00 14.58 14.83 1,652,191 +0.17(+1.16%)
Dec 19, 2017 15.27 15.27 14.58 14.66 1,645,034 -0.47(-3.11%)
Dec 18, 2017 14.96 15.24 14.70 15.13 1,076,892 +0.28(+1.89%)
Dec 15, 2017 15.24 15.28 14.66 14.85 1,683,088 -0.31(-2.04%)
Dec 14, 2017 15.12 15.49 15.06 15.16 633,690 -0.04(-0.26%)
Dec 13, 2017 15.50 15.62 15.05 15.20 831,015 -0.24(-1.52%)
Dec 12, 2017 15.40 15.63 15.11 15.44 993,019 +0.18(+1.15%)
Dec 11, 2017 14.90 15.32 14.80 15.26 1,610,869 +0.42(+2.83%)
Dec 08, 2017 14.99 15.08 14.74 14.84 1,416,857 +0.07(+0.47%)
Dec 07, 2017 14.49 14.94 14.42 14.77 847,002 +0.29(+2.00%)
Dec 06, 2017 15.12 15.26 14.43 14.48 919,709 -0.75(-4.92%)
Dec 05, 2017 14.82 15.26 14.56 15.23 1,799,697 +0.32(+2.15%)
Dec 04, 2017 15.28 15.28 14.84 14.91 1,366,562 -0.36(-2.36%)
Dec 01, 2017 15.30 15.94 15.11 15.27 1,295,815 +0.21(+1.39%)
Nov 30, 2017 14.77 15.44 14.73 15.06 1,873,300 +0.43(+2.94%)
Nov 29, 2017 14.84 15.02 14.47 14.63 1,219,273 -0.25(-1.68%)
Nov 28, 2017 15.09 15.16 14.82 14.88 799,503 -0.23(-1.52%)
Nov 27, 2017 15.62 15.67 15.09 15.11 1,284,877 -0.59(-3.76%)
Nov 24, 2017 15.64 15.74 15.53 15.70 584,927 +0.25(+1.62%)
Nov 22, 2017 15.32 15.73 15.22 15.45 962,970 +0.33(+2.18%)
Nov 21, 2017 15.48 15.71 15.05 15.12 1,062,466 -0.24(-1.56%)
Nov 20, 2017 15.35 15.64 15.18 15.36 1,331,736 -0.19(-1.22%)
Nov 17, 2017 15.18 15.62 14.99 15.55 1,733,807 +0.50(+3.32%)
Nov 16, 2017 14.42 15.26 14.15 15.05 2,303,615 +0.67(+4.66%)
Nov 15, 2017 14.24 14.71 13.99 14.38 1,581,810 +0.06(+0.42%)
Nov 14, 2017 14.92 14.92 14.17 14.32 1,250,126 -0.76(-5.04%)
Nov 13, 2017 15.86 15.86 15.03 15.08 1,213,651 -0.87(-5.45%)
Nov 10, 2017 15.65 16.05 15.38 15.95 1,705,800 +0.34(+2.18%)
Nov 09, 2017 15.04 15.84 15.04 15.61 2,983,510 +0.65(+4.34%)
Nov 08, 2017 15.01 15.70 14.41 14.96 3,727,432 -1.24(-7.65%)
Nov 07, 2017 16.58 16.58 16.07 16.20 1,866,454 -0.37(-2.23%)
Nov 06, 2017 16.33 16.67 16.12 16.57 1,942,473 +0.34(+2.09%)
Nov 03, 2017 16.25 16.34 15.83 16.23 1,324,836 +0.05(+0.31%)
Nov 02, 2017 16.37 16.47 15.65 16.18 2,190,456 -0.19(-1.16%)
Nov 01, 2017 16.23 16.80 16.22 16.37 1,968,211 +0.42(+2.63%)
Oct 31, 2017 15.64 16.07 15.53 15.95 698,340 +0.32(+2.05%)
Oct 30, 2017 15.48 15.87 15.39 15.63 986,022 +0.22(+1.39%)
Oct 27, 2017 14.90 15.55 14.32 15.41 789,089 +0.43(+2.90%)
Oct 26, 2017 14.76 15.04 14.51 14.98 746,403 +0.16(+1.08%)
Oct 25, 2017 14.80 15.23 14.57 14.82 1,410,835 +0.22(+1.51%)
Oct 24, 2017 15.00 15.20 14.33 14.60 1,727,594 -0.26(-1.75%)
Oct 23, 2017 15.70 15.74 14.74 14.86 1,827,597 -0.81(-5.17%)
Oct 20, 2017 15.77 15.91 15.50 15.67 1,123,531 -0.17(-1.07%)
Oct 19, 2017 15.76 15.95 15.57 15.84 1,511,796 -0.06(-0.38%)
Oct 18, 2017 16.00 16.39 15.58 15.90 1,659,996 -0.04(-0.25%)
Oct 17, 2017 15.51 16.06 15.39 15.94 1,794,679 +0.34(+2.18%)
Oct 16, 2017 15.47 15.83 15.38 15.60 1,240,945 +0.22(+1.43%)
Oct 13, 2017 15.85 15.88 15.36 15.38 1,305,415 -0.23(-1.47%)
Oct 12, 2017 15.32 15.76 15.31 15.61 1,017,392 +0.01(+0.06%)
Oct 11, 2017 15.53 15.65 15.27 15.60 542,349 +0.20(+1.30%)
Oct 10, 2017 15.56 15.84 15.08 15.40 872,997 +0.02(+0.13%)
Oct 09, 2017 15.18 15.42 15.10 15.38 689,007 +0.33(+2.19%)
Oct 06, 2017 15.02 15.22 14.88 15.05 922,585 -0.40(-2.59%)
Oct 05, 2017 15.11 15.64 15.11 15.45 776,558 +0.30(+1.98%)
Oct 04, 2017 15.51 15.65 15.10 15.15 824,988 -0.38(-2.45%)
Oct 03, 2017 15.38 15.66 15.14 15.53 1,194,997 +0.15(+0.98%)
Oct 02, 2017 15.23 15.61 15.02 15.38 1,492,888 -0.01(-0.06%)
Sep 29, 2017 15.34 15.66 15.08 15.39 966,132 +0.05(+0.33%)
Sep 28, 2017 15.35 15.61 15.14 15.34 1,816,110 +0.05(+0.33%)
Sep 27, 2017 14.96 15.29 939,611 +0.00(+0.00%)
Sep 26, 2017 15.00 15.40 14.77 15.29 1,047,990 +0.23(+1.53%)
Sep 25, 2017 14.55 15.39 14.55 15.06 2,173,523 +0.73(+5.09%)
Sep 22, 2017 14.00 14.45 13.95 14.33 1,356,393 +0.28(+1.99%)
Sep 21, 2017 13.89 14.13 13.80 14.05 679,619 +0.08(+0.57%)
Sep 20, 2017 13.57 13.98 13.51 13.97 1,044,223 +0.47(+3.48%)
Sep 19, 2017 13.81 13.89 13.47 13.50 935,367 -0.31(-2.24%)
Sep 18, 2017 13.70 14.09 13.55 13.81 1,092,020 +0.02(+0.15%)
Sep 15, 2017 13.76 14.12 13.66 13.79 4,196,015 +0.02(+0.15%)
Sep 14, 2017 13.78 14.07 13.60 13.77 1,397,712 +0.07(+0.51%)
Sep 13, 2017 13.44 13.89 13.36 13.70 1,384,011 +0.33(+2.47%)
Sep 12, 2017 13.25 13.46 13.23 13.37 2,134,693 +0.11(+0.83%)
Sep 11, 2017 13.05 13.62 12.98 13.26 1,429,662 +0.24(+1.84%)
Sep 08, 2017 13.25 13.34 12.69 13.02 1,334,907 -0.33(-2.47%)
Sep 07, 2017 13.63 13.65 13.25 13.35 1,011,325 -0.34(-2.48%)
Sep 06, 2017 13.48 13.80 13.47 13.69 1,206,074 +0.40(+3.01%)
Sep 05, 2017 13.02 13.34 12.83 13.29 1,651,186 +0.48(+3.75%)
Sep 01, 2017 13.18 13.20 12.74 12.81 1,083,818 -0.33(-2.51%)
Aug 31, 2017 12.49 13.25 12.49 13.14 1,122,135 +0.73(+5.88%)
Aug 30, 2017 12.18 12.52 12.01 12.41 1,048,278 +0.18(+1.47%)
Aug 29, 2017 12.33 12.42 11.97 12.23 983,338 -0.23(-1.85%)
Aug 28, 2017 12.51 12.51 11.99 12.46 1,398,918 -0.01(-0.08%)
Aug 25, 2017 12.14 12.52 12.04 12.47 1,503,862 +0.39(+3.23%)
Aug 24, 2017 11.90 12.10 11.83 12.08 632,326 +0.07(+0.58%)
Aug 23, 2017 11.73 12.10 11.59 12.01 1,102,432 +0.22(+1.87%)
Aug 22, 2017 11.70 12.06 11.69 11.79 1,660,342 +0.12(+1.03%)
Aug 21, 2017 11.68 11.79 11.54 11.67 914,221 -0.08(-0.68%)
Aug 18, 2017 11.61 11.98 11.39 11.75 834,474 +0.19(+1.64%)
Aug 17, 2017 11.68 11.98 11.50 11.56 1,333,078 -0.16(-1.37%)
Aug 16, 2017 11.86 12.11 11.65 11.72 1,037,809 -0.13(-1.10%)
Aug 15, 2017 12.04 12.11 11.53 11.85 1,395,955 -0.27(-2.23%)
Aug 14, 2017 12.00 12.39 11.90 12.12 1,542,765 -0.06(-0.49%)
Aug 11, 2017 11.82 12.42 11.69 12.18 2,661,054 +0.31(+2.61%)
Aug 10, 2017 12.10 13.05 11.66 11.87 4,438,683 +0.07(+0.59%)
Aug 09, 2017 11.68 11.89 11.59 11.80 1,571,054 +0.15(+1.29%)
Aug 08, 2017 11.89 12.01 11.49 11.65 1,041,054 -0.23(-1.94%)
Aug 07, 2017 12.25 12.25 11.72 11.88 1,486,873 +0.29(+2.50%)
Aug 04, 2017 11.79 11.31 11.59 1,179,661 +0.21(+1.85%)
Aug 03, 2017 12.01 12.04 11.34 11.38 1,516,548 -0.61(-5.09%)
Aug 02, 2017 11.94 12.05 11.63 11.99 1,401,841 -0.05(-0.42%)
Aug 01, 2017 12.20 12.26 11.98 12.04 873,037 -0.14(-1.15%)
Jul 31, 2017 12.64 12.71 12.00 12.18 526,249 -0.38(-3.03%)
Jul 28, 2017 12.31 12.80 12.31 12.56 639,844 +0.19(+1.54%)
Jul 27, 2017 12.06 12.44 11.92 12.37 619,530 +0.30(+2.49%)
Jul 26, 2017 12.40 12.54 12.06 12.07 3,541,812 -0.24(-1.95%)
Jul 25, 2017 12.30 12.62 12.10 12.31 1,574,647 +0.24(+1.99%)
Jul 24, 2017 12.29 12.41 11.82 12.07 1,185,510 -0.08(-0.66%)
Jul 21, 2017 12.42 12.44 11.98 12.15 1,162,005 -0.31(-2.49%)
Jul 20, 2017 13.20 12.14 12.46 2,011,468 -0.55(-4.23%)
Jul 19, 2017 12.50 13.11 12.18 13.01 2,119,148 +0.49(+3.91%)
Jul 18, 2017 12.86 13.15 12.25 12.52 1,254,691 -0.21(-1.65%)
Jul 17, 2017 13.02 13.22 12.65 12.73 696,826 -0.34(-2.60%)
Jul 14, 2017 13.07 13.23 12.76 13.07 1,021,127 -0.07(-0.53%)
Jul 13, 2017 12.88 13.20 12.63 13.14 1,768,388 +0.24(+1.86%)
Jul 12, 2017 12.90 13.29 12.64 12.90 724,759 +0.18(+1.42%)
Jul 11, 2017 12.63 13.00 12.34 12.72 669,583 +0.05(+0.39%)
Jul 10, 2017 12.42 12.99 12.39 12.67 688,042 +0.08(+0.64%)
Jul 07, 2017 12.41 12.64 11.73 12.59 1,319,540 +0.05(+0.40%)
Jul 06, 2017 13.20 13.44 12.46 12.54 1,885,352 -0.62(-4.71%)
Jul 05, 2017 13.65 13.84 13.06 13.16 956,494 -0.67(-4.84%)
Jul 03, 2017 13.60 13.88 13.46 13.83 360,922 +0.38(+2.83%)
Jun 30, 2017 13.45 13.71 13.20 13.45 1,276,700 +0.11(+0.82%)
Jun 29, 2017 13.46 13.69 13.08 13.34 1,194,228 +0.02(+0.15%)
Jun 28, 2017 13.37 13.66 13.19 13.32 871,959 -0.07(-0.52%)
Jun 27, 2017 13.63 13.94 13.32 13.39 1,019,867 -0.17(-1.25%)
Jun 26, 2017 13.59 13.91 13.32 13.56 857,796 +0.01(+0.07%)
Jun 23, 2017 13.17 13.64 13.01 13.55 5,850,594 +0.49(+3.75%)
Jun 22, 2017 13.04 13.58 12.83 13.06 923,159 +0.10(+0.77%)
Jun 21, 2017 13.42 13.89 12.69 12.96 1,386,598 -0.45(-3.36%)
Jun 20, 2017 12.94 13.49 12.47 13.41 1,988,730 +0.11(+0.83%)
Jun 19, 2017 13.15 13.43 12.86 13.30 858,841 +0.19(+1.45%)
Jun 16, 2017 13.22 13.32 12.89 13.11 3,299,097 -0.10(-0.76%)
Jun 15, 2017 13.66 13.94 12.96 13.21 1,634,753 -0.55(-4.00%)
Jun 14, 2017 15.04 15.04 13.70 13.76 1,797,025 -1.39(-9.17%)
Jun 13, 2017 14.61 15.18 14.47 15.15 1,134,064 +0.54(+3.70%)
Jun 12, 2017 14.81 15.86 14.59 14.61 1,450,406 +0.04(+0.27%)
Jun 09, 2017 14.13 14.68 13.89 14.57 1,267,997 +0.54(+3.85%)
Jun 08, 2017 14.21 14.60 13.82 14.03 1,598,693 -0.28(-1.96%)
Jun 07, 2017 14.85 15.12 14.14 14.31 1,418,679 -0.67(-4.47%)
Jun 06, 2017 14.22 15.01 14.03 14.98 1,188,035 +0.71(+4.98%)
Jun 05, 2017 14.51 14.65 13.97 14.27 1,302,205 -0.30(-2.06%)
Jun 02, 2017 14.37 14.58 13.91 14.57 997,016 +0.02(+0.14%)
Jun 01, 2017 14.33 14.69 14.04 14.55 1,217,014 +0.31(+2.18%)
May 31, 2017 14.42 14.63 13.74 14.24 2,982,475 -0.39(-2.67%)
May 30, 2017 15.53 15.53 14.59 14.63 1,518,306 -1.00(-6.40%)
May 26, 2017 15.57 15.72 15.12 15.63 994,721 +0.10(+0.64%)
May 25, 2017 16.08 16.26 15.15 15.53 1,103,463 -0.59(-3.66%)
May 24, 2017 16.43 16.46 15.78 16.12 1,169,805 -0.31(-1.89%)
May 23, 2017 16.24 16.73 15.89 16.43 3,117,226 +0.21(+1.29%)
May 22, 2017 16.54 16.55 15.79 16.22 1,007,420 -0.22(-1.34%)
May 19, 2017 16.24 16.60 16.05 16.44 876,132 +0.30(+1.86%)
May 18, 2017 15.94 16.33 15.77 16.14 921,392 +0.06(+0.37%)
May 17, 2017 16.10 16.57 15.99 16.08 1,600,306 -0.16(-0.99%)
May 16, 2017 16.52 16.73 16.13 16.24 1,226,543 -0.21(-1.28%)
May 15, 2017 16.99 17.15 16.36 16.45 1,043,498 -0.02(-0.12%)
May 12, 2017 16.30 16.53 16.07 16.47 696,247 +0.11(+0.67%)
May 11, 2017 16.34 16.81 16.07 16.36 1,460,901 +0.12(+0.74%)
May 10, 2017 15.43 16.81 15.43 16.24 2,870,166 +0.94(+6.14%)
May 09, 2017 15.51 15.70 15.14 15.30 1,123,613 -0.19(-1.23%)
May 08, 2017 15.39 15.68 15.09 15.49 1,080,473 +0.17(+1.11%)
May 05, 2017 14.55 15.38 14.50 15.32 1,173,348 +0.73(+5.04%)
May 04, 2017 14.77 14.96 13.96 14.59 2,800,960 -0.39(-2.60%)
May 03, 2017 15.01 15.37 14.18 14.97 3,701,196 -0.86(-5.40%)
May 02, 2017 15.92 16.51 15.65 15.83 1,952,580 +0.00(+0.00%)
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.