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 (%)
Feb 28, 2020 0.6300 0.7099 0.6018 0.6885 4,086,300 +0.04(+5.92%)
Feb 27, 2020 0.6800 0.7400 0.6200 0.6500 2,963,270 -0.06(-8.46%)
Feb 26, 2020 0.7400 0.7630 0.6573 0.7101 3,413,984 -0.03(-4.68%)
Feb 25, 2020 0.7953 0.8400 0.7400 0.7450 2,142,325 -0.04(-5.60%)
Feb 24, 2020 0.8704 0.8750 0.7891 0.7892 1,145,769 -0.13(-14.54%)
Feb 21, 2020 0.9400 0.9400 0.8599 0.9235 1,316,600 -0.01(-0.70%)
Feb 20, 2020 0.9400 0.9700 0.8800 0.9300 1,414,765 -0.01(-1.14%)
Feb 19, 2020 0.9500 0.9647 0.9120 0.9407 1,430,581 -0.01(-1.20%)
Feb 18, 2020 0.9400 0.9699 0.9300 0.9521 1,373,301 +0.00(+0.18%)
Feb 14, 2020 1.010 1.053 0.9166 0.9504 1,379,800 -0.07(-6.82%)
Feb 13, 2020 1.090 1.100 1.020 1.020 2,005,446 -0.11(-9.73%)
Feb 12, 2020 1.160 1.200 1.120 1.130 674,247 +0.01(+0.89%)
Feb 11, 2020 1.200 1.220 1.080 1.120 2,379,828 -0.08(-6.67%)
Feb 10, 2020 1.330 1.330 1.190 1.200 1,918,684 -0.11(-8.40%)
Feb 07, 2020 1.460 1.460 1.290 1.310 2,486,600 -0.15(-10.27%)
Feb 06, 2020 1.510 1.580 1.450 1.460 1,383,397 -0.07(-4.58%)
Feb 05, 2020 1.450 1.590 1.440 1.530 2,285,073 +0.08(+5.52%)
Feb 04, 2020 1.500 1.560 1.420 1.450 1,584,595 -0.01(-0.68%)
Feb 03, 2020 1.410 1.520 1.380 1.460 1,434,589 +0.04(+2.82%)
Jan 31, 2020 1.500 1.500 1.370 1.420 1,096,100 -0.03(-2.07%)
Jan 30, 2020 1.430 1.490 1.400 1.450 1,235,962 -0.01(-0.68%)
Jan 29, 2020 1.510 1.570 1.440 1.460 3,584,883 -0.04(-2.67%)
Jan 28, 2020 1.500 1.550 1.420 1.500 3,032,377 +0.01(+0.67%)
Jan 27, 2020 1.420 1.550 1.420 1.490 2,829,413 -0.04(-2.61%)
Jan 24, 2020 1.550 1.550 1.420 1.530 2,758,200 -0.02(-1.29%)
Jan 23, 2020 1.590 1.602 1.510 1.550 1,787,497 -0.13(-7.74%)
Jan 22, 2020 1.720 1.720 1.590 1.680 1,430,155 -0.04(-2.33%)
Jan 21, 2020 1.780 1.820 1.700 1.720 1,199,956 -0.12(-6.52%)
Jan 17, 2020 1.920 1.945 1.825 1.840 930,200 -0.04(-2.13%)
Jan 16, 2020 1.910 1.970 1.870 1.880 1,212,554 -0.02(-1.05%)
Jan 15, 2020 1.940 2.030 1.890 1.900 1,078,460 -0.05(-2.56%)
Jan 14, 2020 1.950 2.020 1.950 1.950 673,711 +0.00(+0.00%)
Jan 13, 2020 2.080 2.140 1.890 1.950 1,426,857 -0.16(-7.58%)
Jan 10, 2020 2.210 2.300 2.100 2.110 2,126,500 -0.11(-4.95%)
Jan 09, 2020 2.210 2.330 2.125 2.220 2,885,651 -0.05(-2.20%)
Jan 08, 2020 2.430 2.520 2.270 2.270 1,806,832 -0.18(-7.35%)
Jan 07, 2020 2.380 2.470 2.290 2.450 2,365,088 +0.05(+2.08%)
Jan 06, 2020 2.470 2.590 2.330 2.400 3,334,280 -0.01(-0.41%)
Jan 03, 2020 2.220 2.480 2.190 2.410 5,773,400 +0.30(+14.22%)
Jan 02, 2020 2.160 2.170 2.070 2.110 2,609,223 -0.01(-0.47%)
Dec 31, 2019 1.920 2.180 1.901 2.120 4,611,100 +0.20(+10.42%)
Dec 30, 2019 2.070 2.070 1.920 1.920 2,433,861 -0.10(-4.95%)
Dec 27, 2019 2.160 2.190 2.000 2.020 1,968,400 -0.07(-3.35%)
Dec 26, 2019 2.130 2.190 2.030 2.090 2,456,544 +0.01(+0.48%)
Dec 24, 2019 2.110 2.140 2.050 2.080 1,419,500 +0.01(+0.48%)
Dec 23, 2019 2.030 2.120 1.960 2.070 3,636,187 +0.04(+1.97%)
Dec 20, 2019 2.070 2.160 1.970 2.030 11,401,700 -0.04(-1.93%)
Dec 19, 2019 2.060 2.150 2.060 2.070 2,557,355 -0.01(-0.48%)
Dec 18, 2019 2.080 2.120 1.980 2.080 3,100,270 +0.03(+1.46%)
Dec 17, 2019 1.830 2.170 1.830 2.050 4,983,417 +0.21(+11.41%)
Dec 16, 2019 1.810 1.860 1.750 1.840 4,732,917 +0.02(+1.10%)
Dec 13, 2019 1.860 1.980 1.810 1.820 1,937,700 -0.05(-2.67%)
Dec 12, 2019 1.930 2.000 1.850 1.870 2,711,202 -0.04(-2.09%)
Dec 11, 2019 1.810 1.940 1.810 1.910 1,777,327 +0.07(+3.80%)
Dec 10, 2019 1.830 1.950 1.740 1.840 1,874,410 +0.02(+1.10%)
Dec 09, 2019 1.720 1.860 1.660 1.820 1,614,264 +0.07(+4.00%)
Dec 06, 2019 1.570 1.760 1.550 1.750 2,617,100 +0.16(+10.06%)
Dec 05, 2019 1.510 1.610 1.470 1.590 1,913,976 +0.10(+6.71%)
Dec 04, 2019 1.480 1.520 1.330 1.490 4,413,233 +0.03(+2.05%)
Dec 03, 2019 1.420 1.490 1.390 1.460 1,371,856 +0.02(+1.39%)
Dec 02, 2019 1.470 1.530 1.430 1.440 1,627,844 +0.00(+0.00%)
Nov 29, 2019 1.540 1.540 1.410 1.440 1,550,400 -0.12(-7.69%)
Nov 27, 2019 1.620 1.650 1.550 1.560 1,279,200 -0.04(-2.50%)
Nov 26, 2019 1.630 1.650 1.570 1.600 1,560,095 -0.03(-1.84%)
Nov 25, 2019 1.570 1.640 1.520 1.630 1,395,347 +0.04(+2.52%)
Nov 22, 2019 1.670 1.740 1.575 1.590 1,487,500 -0.09(-5.36%)
Nov 21, 2019 1.690 1.730 1.610 1.680 1,596,882 +0.00(+0.00%)
Nov 20, 2019 1.690 1.770 1.650 1.680 2,330,850 -0.01(-0.59%)
Nov 19, 2019 1.750 1.800 1.690 1.690 2,758,378 -0.09(-5.06%)
Nov 18, 2019 1.770 1.840 1.670 1.780 2,273,826 -0.02(-1.11%)
Nov 15, 2019 1.820 1.830 1.770 1.800 2,293,300 +0.00(+0.00%)
Nov 14, 2019 1.830 1.885 1.780 1.800 1,109,138 -0.01(-0.55%)
Nov 13, 2019 1.870 1.990 1.790 1.810 2,852,266 -0.08(-4.23%)
Nov 12, 2019 1.860 2.010 1.850 1.890 1,940,192 +0.02(+1.07%)
Nov 11, 2019 2.070 2.080 1.837 1.870 3,367,873 -0.27(-12.62%)
Nov 08, 2019 2.240 2.330 2.050 2.140 3,373,700 -0.09(-4.04%)
Nov 07, 2019 2.100 2.260 2.020 2.230 2,632,464 +0.17(+8.25%)
Nov 06, 2019 2.260 2.370 2.060 2.060 3,753,752 -0.20(-8.85%)
Nov 05, 2019 2.350 2.405 2.180 2.260 2,875,546 -0.02(-0.88%)
Nov 04, 2019 2.090 2.415 2.060 2.280 3,589,469 +0.24(+11.76%)
Nov 01, 2019 1.720 2.070 1.720 2.040 3,134,600 +0.34(+20.00%)
Oct 31, 2019 1.770 1.840 1.660 1.700 2,766,784 -0.10(-5.56%)
Oct 30, 2019 1.950 1.990 1.780 1.800 2,581,327 -0.13(-6.74%)
Oct 29, 2019 1.950 1.980 1.900 1.930 3,186,740 -0.04(-2.03%)
Oct 28, 2019 2.070 2.110 1.970 1.970 1,479,719 -0.10(-4.83%)
Oct 25, 2019 2.080 2.090 1.965 2.070 1,512,200 -0.02(-0.96%)
Oct 24, 2019 2.100 2.180 2.060 2.090 6,688,855 +0.02(+0.97%)
Oct 23, 2019 2.000 2.080 1.930 2.070 2,304,202 +0.07(+3.50%)
Oct 22, 2019 2.100 2.100 1.970 2.000 3,412,820 -0.10(-4.76%)
Oct 21, 2019 2.100 2.190 1.920 2.100 4,269,078 -0.01(-0.47%)
Oct 18, 2019 2.290 2.325 2.100 2.110 21,065,700 -0.21(-9.05%)
Oct 17, 2019 2.370 2.420 2.250 2.320 4,133,165 -0.19(-7.57%)
Oct 16, 2019 2.520 2.680 2.460 2.510 3,100,627 -0.15(-5.46%)
Oct 15, 2019 2.700 2.780 2.620 2.655 1,616,099 -0.03(-0.93%)
Oct 14, 2019 2.780 2.830 2.650 2.680 1,811,217 -0.17(-5.96%)
Oct 11, 2019 2.780 2.930 2.685 2.850 2,598,200 +0.10(+3.64%)
Oct 10, 2019 2.640 2.810 2.610 2.750 2,065,593 +0.10(+3.77%)
Oct 09, 2019 2.720 2.750 2.620 2.650 1,405,312 -0.03(-1.12%)
Oct 08, 2019 2.700 2.770 2.650 2.680 1,571,287 -0.06(-2.19%)
Oct 07, 2019 2.670 2.910 2.630 2.740 1,605,260 +0.06(+2.24%)
Oct 04, 2019 2.810 2.855 2.670 2.680 1,776,500 -0.10(-3.60%)
Oct 03, 2019 2.710 2.860 2.660 2.780 1,817,455 +0.04(+1.46%)
Oct 02, 2019 2.760 2.880 2.720 2.740 2,849,571 -0.06(-2.14%)
Oct 01, 2019 2.980 3.055 2.700 2.800 3,472,540 -0.14(-4.76%)
Sep 30, 2019 2.900 3.000 2.810 2.940 1,875,559 +0.00(+0.00%)
Sep 27, 2019 2.910 2.990 2.770 2.940 2,502,700 -0.02(-0.68%)
Sep 26, 2019 3.020 3.050 2.750 2.960 2,795,096 -0.08(-2.63%)
Sep 25, 2019 2.990 3.130 2.950 3.040 1,786,254 +0.01(+0.33%)
Sep 24, 2019 3.140 3.190 2.977 3.030 3,424,268 -0.12(-3.96%)
Sep 23, 2019 3.130 3.240 3.120 3.155 2,518,565 -0.04(-1.10%)
Sep 20, 2019 3.230 3.270 3.070 3.190 9,558,200 -0.02(-0.62%)
Sep 19, 2019 3.310 3.340 3.120 3.210 2,668,228 -0.07(-2.13%)
Sep 18, 2019 3.540 3.540 3.200 3.280 3,912,416 -0.32(-8.89%)
Sep 17, 2019 4.160 4.170 3.580 3.600 4,427,534 -0.55(-13.25%)
Sep 16, 2019 3.710 4.180 3.700 4.150 6,959,232 +0.92(+28.48%)
Sep 13, 2019 3.320 3.420 3.190 3.230 2,523,300 -0.04(-1.22%)
Sep 12, 2019 3.540 3.540 3.260 3.270 2,743,139 -0.35(-9.67%)
Sep 11, 2019 3.750 3.850 3.550 3.620 2,172,722 -0.05(-1.36%)
Sep 10, 2019 3.740 4.100 3.640 3.670 3,589,020 -0.04(-1.08%)
Sep 09, 2019 3.350 3.710 3.325 3.710 3,405,938 +0.40(+12.08%)
Sep 06, 2019 3.420 3.510 3.230 3.310 2,877,400 -0.14(-4.06%)
Sep 05, 2019 3.780 3.920 3.430 3.450 3,513,142 -0.32(-8.49%)
Sep 04, 2019 3.770 3.860 3.690 3.770 1,723,464 +0.03(+0.80%)
Sep 03, 2019 3.850 3.880 3.550 3.740 2,664,679 -0.29(-7.20%)
Aug 30, 2019 4.470 4.470 3.940 4.030 2,464,200 -0.50(-11.04%)
Aug 29, 2019 4.220 4.560 4.210 4.530 2,055,488 +0.38(+9.16%)
Aug 28, 2019 4.110 4.270 4.050 4.150 1,621,691 +0.09(+2.22%)
Aug 27, 2019 4.200 4.210 3.985 4.060 1,241,744 -0.09(-2.17%)
Aug 26, 2019 3.980 4.250 3.980 4.150 1,876,047 +0.18(+4.53%)
Aug 23, 2019 4.080 4.140 3.900 3.970 3,596,400 -0.24(-5.70%)
Aug 22, 2019 4.330 4.340 4.180 4.210 2,450,322 -0.11(-2.55%)
Aug 21, 2019 4.270 4.460 4.220 4.320 3,806,207 +0.11(+2.61%)
Aug 20, 2019 4.240 4.249 4.040 4.210 2,690,601 -0.08(-1.86%)
Aug 19, 2019 4.190 4.310 4.090 4.290 3,916,055 +0.17(+4.13%)
Aug 16, 2019 3.970 4.140 3.879 4.120 3,555,500 +0.19(+4.83%)
Aug 15, 2019 4.000 4.125 3.870 3.930 1,679,000 -0.06(-1.50%)
Aug 14, 2019 4.000 4.050 3.810 3.990 2,367,112 -0.25(-5.90%)
Aug 13, 2019 4.080 4.305 3.910 4.240 2,845,547 +0.14(+3.41%)
Aug 12, 2019 4.020 4.180 3.960 4.100 3,137,731 +0.03(+0.74%)
Aug 09, 2019 3.870 4.110 3.815 4.070 3,696,000 +0.23(+5.99%)
Aug 08, 2019 3.540 3.840 3.500 3.840 3,725,563 +0.34(+9.71%)
Aug 07, 2019 3.250 3.590 3.190 3.500 3,452,927 +0.14(+4.17%)
Aug 06, 2019 3.200 3.380 3.070 3.360 4,371,837 +0.17(+5.33%)
Aug 05, 2019 3.180 3.275 3.080 3.190 4,121,445 -0.12(-3.63%)
Aug 02, 2019 3.460 3.667 3.040 3.310 4,680,500 -0.06(-1.78%)
Aug 01, 2019 3.620 3.680 3.260 3.370 3,863,858 -0.34(-9.16%)
Jul 31, 2019 3.700 3.920 3.560 3.710 4,016,323 -0.04(-1.07%)
Jul 30, 2019 3.370 3.840 3.290 3.750 6,152,685 +0.34(+9.97%)
Jul 29, 2019 3.590 3.650 3.370 3.410 6,152,246 -0.19(-5.28%)
Jul 26, 2019 3.930 3.930 3.580 3.600 4,070,000 -0.31(-7.93%)
Jul 25, 2019 4.150 4.180 3.870 3.910 3,977,000 -0.22(-5.33%)
Jul 24, 2019 4.070 4.229 4.050 4.130 2,867,622 +0.05(+1.23%)
Jul 23, 2019 4.030 4.140 4.000 4.080 3,684,291 +0.04(+0.99%)
Jul 22, 2019 4.000 4.140 3.935 4.040 4,896,457 +0.05(+1.25%)
Jul 19, 2019 3.800 4.040 3.740 3.990 3,080,800 +0.19(+5.00%)
Jul 18, 2019 3.890 3.950 3.710 3.800 4,457,852 -0.08(-2.06%)
Jul 17, 2019 4.200 4.260 3.840 3.880 6,237,863 -0.29(-6.95%)
Jul 16, 2019 4.230 4.365 4.110 4.170 4,660,296 -0.04(-0.95%)
Jul 15, 2019 4.290 4.405 4.130 4.210 4,895,802 -0.07(-1.64%)
Jul 12, 2019 4.050 4.395 4.050 4.280 2,051,800 +0.19(+4.65%)
Jul 11, 2019 4.260 4.260 3.980 4.090 2,448,876 -0.17(-3.99%)
Jul 10, 2019 4.100 4.280 3.950 4.260 2,223,618 +0.22(+5.45%)
Jul 09, 2019 3.960 4.070 3.875 4.040 2,372,583 +0.05(+1.25%)
Jul 08, 2019 4.090 4.160 3.970 3.990 3,919,579 -0.12(-2.92%)
Jul 05, 2019 4.120 4.315 4.070 4.110 2,636,100 -0.02(-0.48%)
Jul 03, 2019 4.250 4.250 3.960 4.130 3,913,300 -0.09(-2.13%)
Jul 02, 2019 4.350 4.390 4.160 4.220 3,569,662 -0.19(-4.31%)
Jul 01, 2019 4.480 4.600 4.290 4.410 4,844,000 +0.08(+1.85%)
Jun 28, 2019 4.340 4.450 4.260 4.330 13,580,500 +0.04(+0.93%)
Jun 27, 2019 4.380 4.460 4.225 4.290 11,118,235 -0.08(-1.83%)
Jun 26, 2019 4.240 4.470 4.110 4.370 5,854,178 +0.21(+5.05%)
Jun 25, 2019 4.070 4.270 3.980 4.160 6,176,751 +0.08(+1.96%)
Jun 24, 2019 4.200 4.280 4.040 4.080 5,871,518 -0.08(-1.92%)
Jun 21, 2019 4.080 4.260 4.070 4.160 6,531,700 +0.10(+2.46%)
Jun 20, 2019 3.830 4.160 3.790 4.060 6,956,924 +0.35(+9.43%)
Jun 19, 2019 3.800 3.860 3.680 3.710 6,022,244 -0.12(-3.13%)
Jun 18, 2019 3.710 3.860 3.670 3.830 4,515,738 +0.15(+4.08%)
Jun 17, 2019 3.430 3.690 3.400 3.680 3,799,879 +0.25(+7.29%)
Jun 14, 2019 3.660 3.700 3.400 3.430 10,154,600 -0.25(-6.79%)
Jun 13, 2019 3.490 3.760 3.400 3.680 6,415,870 +0.28(+8.24%)
Jun 12, 2019 3.570 3.605 3.360 3.400 4,360,497 -0.25(-6.85%)
Jun 11, 2019 3.670 3.850 3.635 3.650 5,600,694 +0.05(+1.39%)
Jun 10, 2019 3.690 3.745 3.570 3.600 9,118,659 -0.05(-1.37%)
Jun 07, 2019 3.670 3.730 3.520 3.650 5,254,100 -0.03(-0.82%)
Jun 06, 2019 3.500 3.740 3.470 3.680 5,536,794 +0.19(+5.44%)
Jun 05, 2019 3.620 3.620 3.330 3.490 5,640,020 -0.15(-4.12%)
Jun 04, 2019 3.520 3.735 3.430 3.640 7,537,249 +0.23(+6.74%)
Jun 03, 2019 3.420 3.450 3.300 3.410 2,951,997 +0.02(+0.59%)
May 31, 2019 3.330 3.460 3.221 3.390 4,652,900 -0.06(-1.74%)
May 30, 2019 3.530 3.612 3.380 3.450 4,166,456 -0.06(-1.71%)
May 29, 2019 3.300 3.530 3.260 3.510 5,519,505 +0.09(+2.63%)
May 28, 2019 3.620 3.630 3.380 3.420 5,099,145 -0.25(-6.81%)
May 24, 2019 3.660 3.770 3.410 3.670 5,378,000 +0.07(+1.94%)
May 23, 2019 3.840 3.840 3.550 3.600 4,121,735 -0.35(-8.86%)
May 22, 2019 4.130 4.200 3.900 3.950 4,047,665 -0.26(-6.18%)
May 21, 2019 4.060 4.250 4.010 4.210 4,251,797 +0.19(+4.73%)
May 20, 2019 3.950 4.070 3.920 4.020 3,020,181 +0.05(+1.26%)
May 17, 2019 4.120 4.190 3.895 3.970 4,098,500 -0.21(-5.02%)
May 16, 2019 4.300 4.350 4.160 4.180 2,143,451 -0.09(-2.11%)
May 15, 2019 4.070 4.289 3.970 4.270 1,966,491 +0.15(+3.64%)
May 14, 2019 3.990 4.130 3.980 4.120 1,980,748 +0.16(+4.04%)
May 13, 2019 4.200 4.260 3.870 3.960 2,906,929 -0.28(-6.60%)
May 10, 2019 4.310 4.335 4.130 4.240 2,241,000 -0.07(-1.62%)
May 09, 2019 4.300 4.390 4.240 4.310 1,745,409 -0.06(-1.37%)
May 08, 2019 4.420 4.510 4.270 4.370 3,956,358 -0.04(-0.91%)
May 07, 2019 4.500 4.510 4.260 4.410 3,795,704 -0.15(-3.29%)
May 06, 2019 4.420 4.580 4.310 4.560 4,357,610 -0.02(-0.44%)
May 03, 2019 4.160 4.645 4.100 4.580 7,676,500 +0.32(+7.51%)
May 02, 2019 4.430 4.510 4.240 4.260 4,641,621 -0.15(-3.40%)
May 01, 2019 4.710 4.760 4.440 4.410 2,817,417 -0.29(-6.17%)
Apr 30, 2019 4.770 4.800 4.630 4.700 3,535,670 -0.03(-0.63%)
Apr 29, 2019 4.850 4.900 4.670 4.730 4,321,795 -0.09(-1.87%)
Apr 26, 2019 5.110 5.125 4.700 4.820 5,215,400 -0.35(-6.77%)
Apr 25, 2019 5.290 5.430 5.120 5.170 3,414,155 -0.07(-1.34%)
Apr 24, 2019 5.480 5.490 5.230 5.240 7,593,718 -0.24(-4.38%)
Apr 23, 2019 5.610 5.670 5.360 5.480 4,685,208 -0.11(-1.97%)
Apr 22, 2019 5.130 5.600 5.090 5.590 6,263,856 +0.53(+10.47%)
Apr 18, 2019 5.060 5.220 5.040 5.060 4,482,300 +0.00(+0.00%)
Apr 17, 2019 5.040 5.135 4.870 5.060 5,404,191 +0.04(+0.80%)
Apr 16, 2019 5.060 5.098 4.880 5.020 2,915,275 +0.01(+0.20%)
Apr 15, 2019 5.110 5.150 4.950 5.010 3,588,101 -0.11(-2.15%)
Apr 12, 2019 5.140 5.240 5.000 5.120 4,840,500 +0.22(+4.49%)
Apr 11, 2019 5.060 5.080 4.860 4.900 5,411,907 -0.18(-3.54%)
Apr 10, 2019 5.030 5.115 4.940 5.080 3,463,019 +0.07(+1.40%)
Apr 09, 2019 5.310 5.370 4.980 5.010 5,099,091 -0.35(-6.53%)
Apr 08, 2019 5.350 5.520 5.210 5.360 4,350,535 +0.06(+1.13%)
Apr 05, 2019 4.860 5.428 4.860 5.300 7,042,300 +0.41(+8.38%)
Apr 04, 2019 4.210 4.950 4.210 4.890 6,360,787 +0.61(+14.25%)
Apr 03, 2019 4.330 4.345 4.190 4.280 5,484,082 +0.03(+0.71%)
Apr 02, 2019 4.400 4.460 4.240 4.250 5,924,868 -0.12(-2.75%)
Apr 01, 2019 4.310 4.460 4.230 4.370 4,585,014 +0.14(+3.31%)
Mar 29, 2019 4.210 4.335 4.130 4.230 11,623,700 +0.06(+1.44%)
Mar 28, 2019 4.140 4.190 4.040 4.170 6,281,345 -0.01(-0.24%)
Mar 27, 2019 4.240 4.290 3.995 4.180 3,680,202 -0.05(-1.18%)
Mar 26, 2019 4.200 4.310 4.130 4.230 3,364,955 +0.08(+1.93%)
Mar 25, 2019 4.160 4.170 4.010 4.150 6,513,813 -0.04(-0.95%)
Mar 22, 2019 4.410 4.410 4.150 4.190 3,935,600 -0.27(-6.05%)
Mar 21, 2019 4.400 4.480 4.330 4.460 4,971,553 +0.07(+1.59%)
Mar 20, 2019 4.280 4.460 4.160 4.390 9,578,944 +0.10(+2.33%)
Mar 19, 2019 4.270 4.320 4.210 4.290 2,877,890 +0.05(+1.18%)
Mar 18, 2019 3.990 4.300 3.940 4.240 3,814,756 +0.28(+7.07%)
Mar 15, 2019 4.050 4.110 3.950 3.960 7,089,100 -0.12(-2.94%)
Mar 14, 2019 4.020 4.130 3.990 4.080 2,683,752 +0.04(+0.99%)
Mar 13, 2019 3.860 4.080 3.860 4.040 3,561,025 +0.23(+6.04%)
Mar 12, 2019 3.780 3.880 3.730 3.810 4,949,094 +0.05(+1.33%)
Mar 11, 2019 3.630 3.780 3.525 3.760 6,348,007 +0.14(+3.87%)
Mar 08, 2019 3.770 3.795 3.580 3.620 6,301,100 -0.24(-6.22%)
Mar 07, 2019 3.880 3.925 3.740 3.860 6,825,094 +0.00(+0.00%)
Mar 06, 2019 4.090 4.100 3.710 3.860 4,207,779 -0.27(-6.54%)
Mar 05, 2019 4.330 4.330 4.065 4.130 3,695,120 -0.12(-2.82%)
Mar 04, 2019 4.230 4.300 4.120 4.250 2,911,512 +0.09(+2.16%)
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.