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

Amplify Energy Corp (NY: AMPY )

7.070 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 1.920 2.150 1.800 1.810 1,325,100 -0.12(-6.22%)
Jan 28, 2021 1.950 2.050 1.730 1.930 1,912,803 -0.01(-0.52%)
Jan 27, 2021 1.880 2.180 1.860 1.940 1,705,461 -0.04(-2.02%)
Jan 26, 2021 2.110 2.230 1.910 1.980 1,825,426 -0.12(-5.71%)
Jan 25, 2021 2.050 2.110 1.900 2.100 1,606,912 +0.10(+5.00%)
Jan 22, 2021 1.890 2.050 1.810 2.000 1,379,400 -0.02(-0.99%)
Jan 21, 2021 2.140 2.140 1.950 2.020 1,339,638 -0.15(-6.91%)
Jan 20, 2021 2.180 2.190 1.960 2.170 1,191,668 +0.02(+0.93%)
Jan 19, 2021 2.130 2.200 2.070 2.150 1,057,598 +0.10(+4.88%)
Jan 15, 2021 2.340 2.340 1.990 2.050 1,773,400 -0.12(-5.53%)
Jan 14, 2021 2.160 2.450 2.100 2.170 2,446,188 +0.02(+0.93%)
Jan 13, 2021 2.280 2.360 1.990 2.150 2,870,818 +0.05(+2.38%)
Jan 12, 2021 1.780 2.240 1.650 2.100 4,018,053 +0.39(+22.81%)
Jan 11, 2021 1.590 1.750 1.560 1.710 1,288,451 +0.09(+5.56%)
Jan 08, 2021 1.700 1.700 1.540 1.620 1,329,600 -0.02(-1.22%)
Jan 07, 2021 1.540 1.700 1.520 1.640 1,119,166 +0.16(+10.81%)
Jan 06, 2021 1.430 1.620 1.430 1.480 1,402,972 +0.07(+4.96%)
Jan 05, 2021 1.310 1.500 1.300 1.410 1,815,873 +0.14(+11.02%)
Jan 04, 2021 1.350 1.350 1.250 1.270 1,211,699 -0.04(-3.05%)
Dec 31, 2020 1.310 1.310 1.310 753,201 -0.05(-3.68%)
Dec 30, 2020 1.350 1.410 1.330 1.360 753,201 +0.03(+2.26%)
Dec 29, 2020 1.400 1.440 1.300 1.330 751,864 -0.07(-5.00%)
Dec 28, 2020 1.480 1.510 1.380 1.400 1,372,727 -0.07(-4.76%)
Dec 24, 2020 1.460 1.580 1.410 1.470 906,400 +0.01(+0.68%)
Dec 23, 2020 1.350 1.480 1.350 1.460 1,991,779 +0.11(+8.15%)
Dec 22, 2020 1.420 1.430 1.350 1.350 726,318 -0.06(-4.26%)
Dec 21, 2020 1.360 1.450 1.300 1.410 1,798,788 -0.09(-6.00%)
Dec 18, 2020 1.470 1.520 1.440 1.500 1,372,300 -0.01(-0.66%)
Dec 17, 2020 1.500 1.540 1.340 1.510 2,488,411 +0.10(+7.09%)
Dec 16, 2020 1.250 1.480 1.210 1.410 3,406,094 +0.17(+13.71%)
Dec 15, 2020 1.190 1.320 1.140 1.240 1,835,564 +0.05(+4.20%)
Dec 14, 2020 1.240 1.250 1.130 1.190 1,944,885 +0.00(+0.00%)
Dec 11, 2020 1.240 1.240 1.160 1.190 5,035,500 -0.31(-20.67%)
Dec 10, 2020 1.370 1.650 1.330 1.500 2,010,058 +0.16(+11.94%)
Dec 09, 2020 1.400 1.420 1.300 1.340 733,857 -0.01(-0.74%)
Dec 08, 2020 1.320 1.380 1.300 1.350 553,878 -0.02(-1.46%)
Dec 07, 2020 1.470 1.480 1.300 1.370 960,916 -0.03(-2.14%)
Dec 04, 2020 1.200 1.440 1.200 1.400 1,622,000 +0.21(+17.65%)
Dec 03, 2020 1.110 1.200 1.080 1.190 635,121 +0.07(+6.25%)
Dec 02, 2020 1.080 1.200 1.010 1.120 867,261 +0.06(+5.66%)
Dec 01, 2020 1.030 1.080 1.010 1.060 504,127 +0.05(+4.95%)
Nov 30, 2020 1.090 1.090 0.9800 1.010 800,955 -0.08(-7.34%)
Nov 27, 2020 1.100 1.140 1.070 1.090 415,700 -0.06(-5.22%)
Nov 25, 2020 1.130 1.150 1.020 1.150 1,304,000 +0.01(+0.88%)
Nov 24, 2020 0.9900 1.150 0.9800 1.140 2,688,218 +0.22(+23.91%)
Nov 23, 2020 0.9300 0.9500 0.8900 0.9200 1,345,479 +0.02(+2.78%)
Nov 20, 2020 0.8800 0.9180 0.8800 0.8951 345,300 +0.01(+0.57%)
Nov 19, 2020 0.9300 0.9700 0.8800 0.8900 829,451 -0.04(-4.30%)
Nov 18, 2020 0.8800 1.020 0.8600 0.9300 1,566,670 +0.07(+7.83%)
Nov 17, 2020 0.8500 0.8800 0.8111 0.8625 445,642 +0.02(+2.68%)
Nov 16, 2020 0.8000 0.8800 0.8000 0.8400 1,029,699 +0.07(+9.09%)
Nov 13, 2020 0.7400 0.7712 0.7199 0.7700 432,900 +0.05(+6.94%)
Nov 12, 2020 0.7500 0.8000 0.6900 0.7200 472,606 -0.06(-7.69%)
Nov 11, 2020 0.8000 0.8300 0.7600 0.7800 423,473 -0.03(-3.70%)
Nov 10, 2020 0.8055 0.8198 0.7608 0.8100 572,435 +0.02(+2.53%)
Nov 09, 2020 0.7000 0.8600 0.6800 0.7900 2,882,113 +0.16(+25.44%)
Nov 06, 2020 0.6779 0.6779 0.6201 0.6298 477,500 -0.05(-7.38%)
Nov 05, 2020 0.6700 0.7100 0.6300 0.6800 699,655 +0.03(+3.83%)
Nov 04, 2020 0.6900 0.7000 0.6410 0.6549 300,988 -0.02(-2.25%)
Nov 03, 2020 0.6500 0.7200 0.6500 0.6700 834,206 +0.01(+1.90%)
Nov 02, 2020 0.6400 0.6749 0.6310 0.6575 421,149 +0.01(+1.11%)
Oct 30, 2020 0.7141 0.7186 0.6400 0.6503 522,000 -0.06(-7.90%)
Oct 29, 2020 0.6601 0.7230 0.6305 0.7061 323,200 +0.02(+2.33%)
Oct 28, 2020 0.7500 0.7600 0.6700 0.6900 704,397 -0.07(-8.73%)
Oct 27, 2020 0.7800 0.8002 0.7503 0.7560 289,799 -0.04(-4.81%)
Oct 26, 2020 0.8000 0.8293 0.7601 0.7942 441,228 -0.02(-2.79%)
Oct 23, 2020 0.8110 0.8599 0.8020 0.8170 292,500 -0.02(-2.17%)
Oct 22, 2020 0.7781 0.8650 0.7701 0.8351 658,606 +0.08(+9.88%)
Oct 21, 2020 0.8000 0.8100 0.7503 0.7600 392,070 -0.03(-3.81%)
Oct 20, 2020 0.7800 0.8187 0.7793 0.7901 273,510 +0.01(+0.71%)
Oct 19, 2020 0.7900 0.8300 0.7803 0.7845 381,580 -0.01(-1.62%)
Oct 16, 2020 0.7800 0.8400 0.7700 0.7974 731,000 +0.04(+5.48%)
Oct 15, 2020 0.7700 0.7899 0.7430 0.7560 543,089 -0.01(-1.82%)
Oct 14, 2020 0.8000 0.8190 0.7700 0.7700 312,865 -0.01(-1.28%)
Oct 13, 2020 0.8100 0.8400 0.7700 0.7800 481,874 -0.02(-2.50%)
Oct 12, 2020 0.8400 0.8500 0.7861 0.8000 652,033 -0.04(-5.33%)
Oct 09, 2020 0.8500 0.9500 0.8450 0.8450 986,100 -0.03(-2.87%)
Oct 08, 2020 0.8100 0.9000 0.8100 0.8700 824,070 +0.05(+6.10%)
Oct 07, 2020 0.8000 0.8700 0.7900 0.8200 543,552 +0.04(+5.06%)
Oct 06, 2020 0.7750 0.8299 0.7610 0.7805 611,354 +0.01(+1.25%)
Oct 05, 2020 0.7600 0.7803 0.7300 0.7709 579,142 +0.01(+1.43%)
Oct 02, 2020 0.7500 0.7900 0.7400 0.7600 577,600 -0.02(-2.89%)
Oct 01, 2020 0.8500 0.8500 0.7600 0.7826 1,153,740 -0.07(-8.22%)
Sep 30, 2020 0.8923 0.9300 0.8301 0.8527 1,187,200 -0.04(-4.44%)
Sep 29, 2020 1.030 1.080 0.8500 0.8923 6,887,048 +0.09(+11.54%)
Sep 28, 2020 0.7800 0.8500 0.7800 0.8000 651,251 +0.01(+1.27%)
Sep 25, 2020 0.7500 0.8257 0.7101 0.7900 1,329,300 +0.04(+5.33%)
Sep 24, 2020 0.7300 0.7787 0.7300 0.7500 473,961 -0.00(-0.01%)
Sep 23, 2020 0.8100 0.8382 0.7330 0.7501 598,624 -0.05(-6.26%)
Sep 22, 2020 0.8400 0.8699 0.8001 0.8002 311,641 -0.04(-4.73%)
Sep 21, 2020 0.8700 0.8706 0.7712 0.8399 779,817 -0.00(-0.39%)
Sep 18, 2020 0.9000 0.9200 0.8432 0.8432 855,400 -0.06(-6.22%)
Sep 17, 2020 0.9000 0.9500 0.8635 0.8991 613,092 +0.00(+0.02%)
Sep 16, 2020 0.9100 0.9500 0.8900 0.8989 952,236 -0.01(-1.22%)
Sep 15, 2020 0.9600 0.9900 0.9000 0.9100 530,460 -0.05(-5.21%)
Sep 14, 2020 0.8200 1.010 0.8200 0.9600 547,969 +0.12(+14.63%)
Sep 11, 2020 0.9500 0.9500 0.7500 0.8375 2,187,700 -0.11(-11.50%)
Sep 10, 2020 1.050 1.050 0.9300 0.9463 1,029,144 -0.09(-9.01%)
Sep 09, 2020 1.060 1.080 1.000 1.040 700,913 -0.02(-1.89%)
Sep 08, 2020 1.080 1.090 1.020 1.060 614,070 -0.07(-6.19%)
Sep 04, 2020 1.130 1.155 1.080 1.130 336,800 +0.00(+0.00%)
Sep 03, 2020 1.120 1.180 1.080 1.130 370,239 +0.01(+0.89%)
Sep 02, 2020 1.210 1.210 1.090 1.120 652,933 -0.08(-6.67%)
Sep 01, 2020 1.190 1.220 1.160 1.200 260,349 -0.02(-1.64%)
Aug 31, 2020 1.220 1.250 1.170 1.220 414,395 -0.05(-3.94%)
Aug 28, 2020 1.210 1.285 1.160 1.270 508,700 +0.08(+6.72%)
Aug 27, 2020 1.150 1.190 1.110 1.190 641,673 +0.04(+3.48%)
Aug 26, 2020 1.110 1.170 1.110 1.150 381,625 +0.00(+0.00%)
Aug 25, 2020 1.120 1.150 1.080 1.150 421,119 +0.03(+2.68%)
Aug 24, 2020 1.050 1.140 1.020 1.120 916,525 +0.11(+10.89%)
Aug 21, 2020 1.070 1.100 0.9700 1.010 1,117,600 -0.06(-5.61%)
Aug 20, 2020 1.100 1.100 1.050 1.070 623,081 -0.04(-3.60%)
Aug 19, 2020 1.080 1.130 1.080 1.110 562,503 +0.03(+2.78%)
Aug 18, 2020 1.150 1.170 1.050 1.080 1,471,391 -0.06(-5.26%)
Aug 17, 2020 1.200 1.225 1.140 1.140 989,736 -0.07(-5.79%)
Aug 14, 2020 1.210 1.227 1.160 1.210 1,041,400 -0.01(-0.82%)
Aug 13, 2020 1.270 1.270 1.200 1.220 1,111,044 -0.01(-0.81%)
Aug 12, 2020 1.280 1.284 1.200 1.230 1,000,986 +0.01(+0.82%)
Aug 11, 2020 1.320 1.330 1.210 1.220 1,319,969 -0.03(-2.40%)
Aug 10, 2020 1.250 1.330 1.250 1.250 748,700 +0.00(+0.00%)
Aug 07, 2020 1.260 1.280 1.200 1.250 965,900 +0.03(+2.46%)
Aug 06, 2020 1.320 1.340 1.200 1.220 895,556 -0.10(-7.58%)
Aug 05, 2020 1.350 1.540 1.270 1.320 2,023,055 +0.05(+3.94%)
Aug 04, 2020 1.230 1.320 1.220 1.270 761,154 +0.04(+3.25%)
Aug 03, 2020 1.220 1.280 1.180 1.230 718,929 +0.01(+0.82%)
Jul 31, 2020 1.270 1.280 1.190 1.220 613,700 -0.03(-2.40%)
Jul 30, 2020 1.310 1.340 1.250 1.250 1,078,949 -0.05(-3.85%)
Jul 29, 2020 1.380 1.413 1.260 1.300 1,039,531 -0.09(-6.47%)
Jul 28, 2020 1.470 1.540 1.370 1.390 729,620 -0.08(-5.44%)
Jul 27, 2020 1.640 1.640 1.450 1.470 748,170 -0.10(-6.37%)
Jul 24, 2020 1.580 1.680 1.530 1.570 545,500 -0.01(-0.63%)
Jul 23, 2020 1.770 1.820 1.540 1.580 1,472,487 -0.27(-14.59%)
Jul 22, 2020 1.390 1.960 1.380 1.850 5,510,380 +0.46(+33.09%)
Jul 21, 2020 1.390 1.540 1.360 1.390 932,798 +0.07(+5.30%)
Jul 20, 2020 1.380 1.410 1.300 1.320 516,264 -0.06(-4.35%)
Jul 17, 2020 1.360 1.450 1.330 1.380 548,800 +0.11(+8.66%)
Jul 16, 2020 1.390 1.400 1.250 1.270 915,384 -0.19(-13.01%)
Jul 15, 2020 1.180 1.460 1.140 1.460 1,835,293 +0.34(+30.36%)
Jul 14, 2020 1.180 1.180 1.110 1.120 430,084 -0.03(-2.61%)
Jul 13, 2020 1.250 1.270 1.140 1.150 532,174 -0.09(-7.26%)
Jul 10, 2020 1.130 1.250 1.100 1.240 585,800 +0.10(+8.77%)
Jul 09, 2020 1.200 1.200 1.080 1.140 644,764 -0.02(-1.72%)
Jul 08, 2020 1.170 1.210 1.140 1.160 432,424 -0.03(-2.52%)
Jul 07, 2020 1.200 1.250 1.120 1.190 775,820 -0.01(-0.83%)
Jul 06, 2020 1.250 1.280 1.170 1.200 544,056 -0.04(-3.23%)
Jul 02, 2020 1.320 1.360 1.200 1.240 676,100 -0.01(-0.80%)
Jul 01, 2020 1.320 1.340 1.220 1.250 565,989 +0.02(+1.63%)
Jun 30, 2020 1.260 1.320 1.220 1.230 970,095 -0.03(-2.38%)
Jun 29, 2020 1.330 1.380 1.250 1.260 608,380 -0.07(-5.26%)
Jun 26, 2020 1.310 1.340 1.200 1.330 1,848,900 +0.01(+0.76%)
Jun 25, 2020 1.250 1.370 1.119 1.320 1,416,061 +0.01(+0.76%)
Jun 24, 2020 1.500 1.500 1.300 1.310 920,976 -0.20(-13.25%)
Jun 23, 2020 1.570 1.600 1.500 1.510 578,795 -0.03(-1.95%)
Jun 22, 2020 1.590 1.613 1.490 1.540 625,826 -0.05(-3.14%)
Jun 19, 2020 1.710 1.720 1.550 1.590 620,500 -0.05(-3.05%)
Jun 18, 2020 1.610 1.740 1.550 1.640 456,163 +0.05(+3.14%)
Jun 17, 2020 1.770 1.820 1.590 1.590 559,093 -0.16(-9.14%)
Jun 16, 2020 1.980 2.010 1.700 1.750 780,068 -0.06(-3.31%)
Jun 15, 2020 1.630 2.250 1.500 1.810 1,768,098 +0.12(+7.10%)
Jun 12, 2020 1.620 1.800 1.450 1.690 962,600 +0.22(+14.97%)
Jun 11, 2020 1.750 1.840 1.410 1.470 1,179,556 -0.49(-25.00%)
Jun 10, 2020 1.890 2.090 1.610 1.960 1,251,139 -0.04(-2.00%)
Jun 09, 2020 2.120 2.200 1.570 2.000 1,602,069 -0.23(-10.31%)
Jun 08, 2020 2.400 2.500 2.120 2.230 2,243,351 -0.01(-0.45%)
Jun 05, 2020 1.950 2.300 1.940 2.240 2,446,500 +0.40(+21.74%)
Jun 04, 2020 1.550 1.850 1.500 1.840 1,956,226 +0.44(+31.43%)
Jun 03, 2020 1.250 1.432 1.210 1.400 1,547,966 +0.21(+17.65%)
Jun 02, 2020 1.120 1.212 1.120 1.190 1,059,473 +0.07(+6.25%)
Jun 01, 2020 1.130 1.170 1.070 1.120 549,820 +0.02(+1.82%)
May 29, 2020 1.130 1.135 1.060 1.100 612,600 -0.03(-2.65%)
May 28, 2020 1.090 1.200 1.080 1.130 1,048,295 +0.04(+3.67%)
May 27, 2020 1.160 1.160 1.050 1.090 655,865 -0.05(-4.39%)
May 26, 2020 1.130 1.210 1.120 1.140 698,007 +0.02(+1.79%)
May 22, 2020 1.120 1.150 1.030 1.120 437,700 -0.01(-0.88%)
May 21, 2020 1.200 1.200 1.080 1.130 454,787 -0.03(-2.59%)
May 20, 2020 1.090 1.200 1.090 1.160 2,105,811 +0.09(+8.41%)
May 19, 2020 1.150 1.150 1.060 1.070 445,726 -0.03(-2.73%)
May 18, 2020 1.000 1.150 0.9900 1.100 1,018,128 +0.17(+18.27%)
May 15, 2020 1.000 1.020 0.9000 0.9301 1,017,800 -0.08(-7.91%)
May 14, 2020 1.030 1.070 0.9500 1.010 474,771 -0.01(-0.98%)
May 13, 2020 1.130 1.130 0.9484 1.020 1,128,898 -0.07(-6.42%)
May 12, 2020 1.200 1.200 1.060 1.090 708,443 -0.08(-6.84%)
May 11, 2020 1.200 1.280 1.150 1.170 370,516 -0.05(-4.10%)
May 08, 2020 1.200 1.300 1.150 1.220 441,300 +0.01(+0.83%)
May 07, 2020 1.140 1.280 1.100 1.210 917,909 +0.14(+13.08%)
May 06, 2020 1.280 1.310 1.000 1.070 1,264,551 -0.27(-20.15%)
May 05, 2020 1.480 1.490 1.310 1.340 585,024 -0.01(-0.74%)
May 04, 2020 1.370 1.400 1.220 1.350 644,834 -0.06(-4.26%)
May 01, 2020 1.410 1.540 1.230 1.410 865,800 +0.09(+6.82%)
Apr 30, 2020 1.520 1.850 1.200 1.320 2,478,271 -0.11(-7.69%)
Apr 29, 2020 0.9900 1.630 0.9700 1.430 3,718,432 +0.53(+58.89%)
Apr 28, 2020 0.9000 0.9749 0.8640 0.9000 461,521 +0.03(+3.45%)
Apr 27, 2020 0.8700 0.9000 0.7800 0.8700 421,528 +0.02(+2.50%)
Apr 24, 2020 0.8942 0.9196 0.7800 0.8488 443,200 +0.01(+0.69%)
Apr 23, 2020 0.7375 0.9419 0.7350 0.8430 978,237 +0.12(+17.34%)
Apr 22, 2020 0.7500 0.7599 0.7000 0.7184 337,164 -0.02(-2.47%)
Apr 21, 2020 0.6750 0.7449 0.6750 0.7366 278,600 +0.00(+0.27%)
Apr 20, 2020 0.7794 0.7841 0.7001 0.7346 379,279 -0.06(-7.29%)
Apr 17, 2020 0.7501 0.8300 0.7160 0.7924 293,700 +0.09(+13.20%)
Apr 16, 2020 0.7900 0.8000 0.6700 0.7000 252,139 -0.08(-10.14%)
Apr 15, 2020 0.8423 0.8500 0.7300 0.7790 486,203 -0.05(-6.14%)
Apr 14, 2020 0.8900 0.9000 0.7900 0.8300 580,830 -0.02(-2.09%)
Apr 13, 2020 1.000 1.000 0.8183 0.8477 699,209 -0.05(-6.07%)
Apr 09, 2020 0.9480 1.050 0.8758 0.9025 630,100 +0.02(+2.29%)
Apr 08, 2020 0.9500 0.9500 0.8000 0.8823 535,186 -0.05(-5.13%)
Apr 07, 2020 0.8000 0.9900 0.7900 0.9300 1,267,583 +0.19(+26.39%)
Apr 06, 2020 0.6600 0.8447 0.6185 0.7358 517,202 +0.10(+16.39%)
Apr 03, 2020 0.6300 0.6500 0.5700 0.6322 664,100 +0.06(+10.91%)
Apr 02, 2020 0.5600 0.6700 0.5500 0.5700 665,705 +0.03(+6.18%)
Apr 01, 2020 0.5800 0.5800 0.5000 0.5368 420,654 -0.03(-5.14%)
Mar 31, 2020 0.5565 0.6297 0.5200 0.5659 1,018,886 +0.04(+6.77%)
Mar 30, 2020 0.6720 0.6720 0.5300 0.5300 387,365 -0.05(-9.40%)
Mar 27, 2020 0.6800 0.6800 0.5699 0.5850 540,400 -0.05(-7.74%)
Mar 26, 2020 0.6800 0.6899 0.6300 0.6341 557,053 +0.01(+1.16%)
Mar 25, 2020 0.6500 0.6992 0.5800 0.6268 694,863 +0.02(+3.71%)
Mar 24, 2020 0.6400 0.6665 0.5500 0.6044 540,611 +0.00(+0.57%)
Mar 23, 2020 0.8200 0.8200 0.6000 0.6010 687,418 -0.16(-21.02%)
Mar 20, 2020 0.9200 1.050 0.6500 0.7610 1,172,300 -0.15(-16.37%)
Mar 19, 2020 0.5500 0.9100 0.5500 0.9100 937,668 +0.39(+76.42%)
Mar 18, 2020 0.7684 0.7684 0.4925 0.5158 695,436 -0.32(-38.24%)
Mar 17, 2020 0.8000 0.8352 0.7349 0.8352 471,214 +0.06(+8.09%)
Mar 16, 2020 0.8000 0.8000 0.6731 0.7727 391,520 -0.07(-8.34%)
Mar 13, 2020 1.200 1.200 0.8090 0.8430 551,100 -0.01(-0.82%)
Mar 12, 2020 0.9663 1.041 0.8238 0.8500 909,500 -0.17(-16.67%)
Mar 11, 2020 1.181 1.181 0.9932 1.020 879,391 -0.16(-13.64%)
Mar 10, 2020 1.351 1.387 1.172 1.181 553,169 -0.08(-6.38%)
Mar 09, 2020 1.449 1.584 1.244 1.262 905,469 -0.64(-33.80%)
Mar 06, 2020 2.514 2.583 1.816 1.906 1,214,435 -0.69(-26.55%)
Mar 05, 2020 3.579 3.579 2.577 2.595 1,492,001 -1.13(-30.29%)
Mar 04, 2020 3.803 3.884 3.481 3.722 416,967 -0.05(-1.42%)
Mar 03, 2020 3.910 3.910 3.588 3.776 385,600 -0.12(-2.99%)
Mar 02, 2020 3.758 3.910 3.574 3.892 624,836 +0.15(+4.07%)
Feb 28, 2020 3.525 3.758 3.507 3.740 422,694 +0.12(+3.21%)
Feb 27, 2020 3.776 3.812 3.561 3.624 567,523 -0.25(-6.47%)
Feb 26, 2020 4.169 4.174 3.847 3.874 367,995 -0.29(-6.88%)
Feb 25, 2020 4.572 4.572 4.116 4.161 342,811 -0.37(-8.10%)
Feb 24, 2020 4.841 4.841 4.527 4.527 279,703 -0.40(-8.17%)
Feb 21, 2020 5.011 5.011 4.849 4.930 284,552 -0.12(-2.31%)
Feb 20, 2020 4.921 5.181 4.921 5.046 368,088 +0.13(+2.73%)
Feb 19, 2020 4.921 4.939 4.841 4.912 193,516 +0.05(+1.11%)
Feb 18, 2020 4.921 4.984 4.841 4.858 115,702 -0.10(-1.99%)
Feb 14, 2020 5.234 5.243 4.939 4.957 153,900 -0.22(-4.32%)
Feb 13, 2020 5.109 5.270 5.055 5.181 195,354 +0.10(+1.94%)
Feb 12, 2020 4.867 5.154 4.832 5.082 267,939 +0.35(+7.37%)
Feb 11, 2020 4.787 4.849 4.697 4.733 260,871 +0.07(+1.54%)
Feb 10, 2020 4.805 4.805 4.626 4.662 179,672 -0.18(-3.70%)
Feb 07, 2020 4.975 5.013 4.805 4.841 147,529 -0.17(-3.39%)
Feb 06, 2020 5.127 5.181 4.948 5.011 186,079 -0.08(-1.58%)
Feb 05, 2020 4.876 5.181 4.876 5.091 289,794 +0.28(+5.76%)
Feb 04, 2020 4.715 4.867 4.671 4.814 227,662 +0.17(+3.66%)
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.