Skip to main content

Northern Oil and Gas (NY: NOG )

39.64 +0.62 (+1.59%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.22 22.06 19.30 20.68 242,748 +3.22(+18.42%)
Nov 29, 2016 18.84 19.76 17.46 17.46 106,738 -2.30(-11.63%)
Nov 28, 2016 20.22 20.45 18.84 19.76 71,965 +0.00(+0.00%)
Nov 25, 2016 20.22 20.22 19.76 19.76 27,604 -0.46(-2.27%)
Nov 23, 2016 20.22 20.22 20.22 0 +0.46(+2.33%)
Nov 22, 2016 18.38 20.68 18.38 19.76 121,449 +0.92(+4.88%)
Nov 21, 2016 17.46 18.84 17.00 18.84 173,686 +1.84(+10.81%)
Nov 18, 2016 16.54 17.00 15.62 17.00 144,120 +0.92(+5.71%)
Nov 17, 2016 17.00 17.00 16.08 16.08 45,785 -0.92(-5.41%)
Nov 16, 2016 17.00 17.40 16.08 17.00 24,320 +0.00(+0.00%)
Nov 15, 2016 17.92 17.92 16.08 17.00 72,162 +0.00(+0.00%)
Nov 14, 2016 16.54 17.00 15.85 17.00 57,751 +0.46(+2.78%)
Nov 11, 2016 15.62 16.54 14.25 16.54 83,297 +0.92(+5.88%)
Nov 10, 2016 17.46 17.92 15.16 15.62 106,348 -1.84(-10.53%)
Nov 09, 2016 15.62 17.46 15.62 17.46 61,937 +1.84(+11.77%)
Nov 08, 2016 16.54 17.00 15.16 15.62 69,325 -0.46(-2.86%)
Nov 07, 2016 17.46 18.84 16.08 16.08 55,816 +0.00(+0.00%)
Nov 04, 2016 15.16 16.54 14.71 16.08 45,462 +0.92(+6.06%)
Nov 03, 2016 17.92 19.07 15.16 15.16 115,532 -2.76(-15.38%)
Nov 02, 2016 18.38 18.38 17.92 17.92 33,989 -0.46(-2.50%)
Nov 01, 2016 19.76 19.76 18.38 18.38 101,326 -0.92(-4.76%)
Oct 31, 2016 19.76 19.76 18.84 19.30 40,413 -0.46(-2.33%)
Oct 28, 2016 19.76 20.18 19.30 19.76 58,466 +0.00(+0.00%)
Oct 27, 2016 21.14 21.60 19.76 19.76 145,483 -1.38(-6.52%)
Oct 26, 2016 20.68 22.06 19.76 21.14 135,058 +0.46(+2.22%)
Oct 25, 2016 23.44 23.44 20.68 20.68 124,163 -2.76(-11.76%)
Oct 24, 2016 22.98 22.98 22.52 23.44 55,314 +0.92(+4.08%)
Oct 21, 2016 23.44 24.36 22.52 22.52 132,396 -0.46(-2.00%)
Oct 20, 2016 22.98 22.98 22.52 22.98 39,206 +0.00(+0.00%)
Oct 19, 2016 22.06 23.44 21.60 22.98 97,111 +0.92(+4.17%)
Oct 18, 2016 22.52 22.52 21.14 22.06 49,400 +0.46(+2.13%)
Oct 17, 2016 22.06 22.52 21.14 21.60 25,375 +0.00(+0.00%)
Oct 14, 2016 21.60 22.43 21.60 21.60 69,129 +0.28(+1.29%)
Oct 13, 2016 22.52 23.16 21.23 21.32 83,670 -0.74(-3.33%)
Oct 12, 2016 20.68 23.90 20.68 22.06 167,458 +1.38(+6.67%)
Oct 11, 2016 20.40 21.32 19.58 20.68 222,137 +0.18(+0.90%)
Oct 10, 2016 20.86 21.64 20.31 20.50 84,688 +0.00(+0.00%)
Oct 07, 2016 22.52 22.52 20.40 20.50 122,279 -2.02(-8.98%)
Oct 06, 2016 22.98 22.98 21.97 22.52 74,385 -0.09(-0.41%)
Oct 05, 2016 23.53 24.26 22.61 22.61 125,239 -0.46(-1.99%)
Oct 04, 2016 23.53 23.90 22.79 23.07 118,068 -0.37(-1.57%)
Oct 03, 2016 24.81 25.18 23.21 23.44 162,320 -1.19(-4.85%)
Sep 30, 2016 27.39 27.39 24.54 24.63 220,627 -2.21(-8.22%)
Sep 29, 2016 25.27 27.11 25.18 26.84 319,278 +1.56(+6.18%)
Sep 28, 2016 23.99 25.46 23.16 25.27 187,403 +1.38(+5.77%)
Sep 27, 2016 24.72 24.81 23.71 23.90 90,821 -1.38(-5.45%)
Sep 26, 2016 24.91 26.01 24.26 25.27 206,994 +0.74(+3.00%)
Sep 23, 2016 25.92 26.10 24.26 24.54 83,845 -0.83(-3.26%)
Sep 22, 2016 27.02 27.85 25.09 25.37 111,617 -1.19(-4.50%)
Sep 21, 2016 26.84 28.12 26.52 26.56 97,619 -0.09(-0.34%)
Sep 20, 2016 26.47 27.43 25.73 26.65 61,284 +0.09(+0.35%)
Sep 19, 2016 27.57 28.40 26.47 26.56 82,255 -0.74(-2.69%)
Sep 16, 2016 26.47 27.39 26.24 27.30 241,389 +0.55(+2.06%)
Sep 15, 2016 27.02 27.39 26.56 26.74 75,789 -0.18(-0.68%)
Sep 14, 2016 27.11 27.85 26.47 26.93 83,953 -0.55(-2.01%)
Sep 13, 2016 28.40 28.40 26.56 27.48 107,843 -1.10(-3.86%)
Sep 12, 2016 28.49 29.23 27.76 28.58 137,025 -0.37(-1.27%)
Sep 09, 2016 31.25 31.52 28.95 28.95 90,496 -2.67(-8.43%)
Sep 08, 2016 29.32 31.80 28.77 31.62 119,280 +2.94(+10.26%)
Sep 07, 2016 29.87 30.42 28.58 28.67 83,284 -1.29(-4.29%)
Sep 06, 2016 30.97 31.43 29.78 29.96 75,946 -1.01(-3.26%)
Sep 02, 2016 30.51 30.97 30.97 30.97 96,032 +1.01(+3.37%)
Sep 01, 2016 29.50 30.24 28.03 29.96 151,634 +0.18(+0.62%)
Aug 31, 2016 30.05 30.95 28.40 29.78 143,438 -0.74(-2.41%)
Aug 30, 2016 29.50 31.02 29.04 30.51 123,920 +1.29(+4.40%)
Aug 29, 2016 30.24 31.06 28.12 29.23 212,412 -1.47(-4.79%)
Aug 26, 2016 29.69 31.89 29.69 30.70 154,156 +0.74(+2.45%)
Aug 25, 2016 31.25 32.17 29.04 29.96 164,007 -1.65(-5.23%)
Aug 24, 2016 32.81 33.36 31.06 31.62 169,766 -1.19(-3.64%)
Aug 23, 2016 31.62 34.19 31.62 32.81 267,026 +1.01(+3.18%)
Aug 22, 2016 32.26 33.91 31.80 31.80 98,394 -1.10(-3.35%)
Aug 19, 2016 34.01 34.10 32.90 32.90 60,951 -1.10(-3.24%)
Aug 18, 2016 33.45 35.57 33.45 34.01 101,755 +0.64(+1.93%)
Aug 17, 2016 33.82 34.28 33.18 33.36 136,676 -0.92(-2.68%)
Aug 16, 2016 35.66 36.49 33.73 34.28 238,695 -2.30(-6.28%)
Aug 15, 2016 35.02 36.85 35.02 36.58 138,202 +0.64(+1.79%)
Aug 12, 2016 37.31 37.31 35.75 35.94 68,412 -0.83(-2.25%)
Aug 11, 2016 36.67 37.68 36.58 36.76 77,265 +0.18(+0.50%)
Aug 10, 2016 36.85 38.00 36.30 36.58 75,794 -0.46(-1.24%)
Aug 09, 2016 37.41 38.69 36.85 37.04 70,415 -0.46(-1.23%)
Aug 08, 2016 37.22 39.89 37.22 37.50 157,152 +2.02(+5.70%)
Aug 05, 2016 31.71 36.85 30.84 35.48 149,256 +1.19(+3.49%)
Aug 04, 2016 32.72 35.57 32.44 34.28 194,150 +1.01(+3.04%)
Aug 03, 2016 31.52 34.37 30.15 33.27 162,080 +1.65(+5.23%)
Aug 02, 2016 33.18 34.46 31.25 31.62 151,739 -1.10(-3.37%)
Aug 01, 2016 35.84 36.40 32.63 32.72 148,278 -3.68(-10.10%)
Jul 29, 2016 35.02 37.67 34.65 36.40 118,278 +1.01(+2.86%)
Jul 28, 2016 36.30 36.85 34.92 35.38 78,302 -0.55(-1.53%)
Jul 27, 2016 38.78 39.51 35.94 35.94 88,405 -2.39(-6.24%)
Jul 26, 2016 37.50 38.70 37.31 38.33 37,679 +0.64(+1.71%)
Jul 25, 2016 38.23 38.33 37.04 37.68 38,944 -0.92(-2.38%)
Jul 22, 2016 38.88 39.15 38.33 38.60 33,713 -0.28(-0.71%)
Jul 21, 2016 40.35 41.86 38.88 38.88 47,062 -1.56(-3.86%)
Jul 20, 2016 40.07 40.81 39.34 40.44 43,611 +0.09(+0.23%)
Jul 19, 2016 41.36 41.91 40.16 40.35 78,146 -1.19(-2.88%)
Jul 18, 2016 41.73 43.10 40.81 41.54 62,396 -1.01(-2.38%)
Jul 15, 2016 45.13 45.13 42.37 42.55 56,624 -1.93(-4.34%)
Jul 14, 2016 45.22 45.22 44.02 44.48 31,001 -0.18(-0.41%)
Jul 13, 2016 44.57 45.40 43.01 44.67 62,728 +0.18(+0.41%)
Jul 12, 2016 42.74 44.85 42.55 44.48 71,582 +3.12(+7.56%)
Jul 11, 2016 42.55 43.01 40.81 41.36 57,851 -0.46(-1.10%)
Jul 08, 2016 40.62 42.74 39.89 41.82 69,665 +1.93(+4.84%)
Jul 07, 2016 40.44 41.73 39.61 39.89 87,474 -0.46(-1.14%)
Jul 06, 2016 40.71 41.45 40.07 40.35 56,014 -1.19(-2.88%)
Jul 05, 2016 42.28 44.30 40.62 41.54 51,568 -1.84(-4.24%)
Jul 01, 2016 42.09 43.38 43.38 43.38 41,966 +0.92(+2.16%)
Jun 30, 2016 41.73 42.46 41.08 42.46 46,108 -0.09(-0.22%)
Jun 29, 2016 42.09 43.10 40.81 42.55 44,003 +0.37(+0.87%)
Jun 28, 2016 41.82 42.78 41.36 42.19 51,386 +1.75(+4.32%)
Jun 27, 2016 42.46 42.92 40.12 40.44 54,970 -3.03(-6.98%)
Jun 24, 2016 41.54 43.47 41.36 43.47 186,682 -1.56(-3.47%)
Jun 23, 2016 45.49 45.95 44.58 45.03 50,451 +0.09(+0.20%)
Jun 22, 2016 45.49 45.58 43.38 44.94 75,035 +0.37(+0.82%)
Jun 21, 2016 44.21 45.31 43.93 44.57 55,190 -0.46(-1.02%)
Jun 20, 2016 45.77 45.95 44.39 45.03 67,150 +0.18(+0.41%)
Jun 17, 2016 41.36 44.85 40.81 44.85 174,316 +4.23(+10.41%)
Jun 16, 2016 39.80 41.17 39.15 40.62 67,972 +0.09(+0.23%)
Jun 15, 2016 39.80 41.54 39.06 40.53 61,272 -0.37(-0.90%)
Jun 14, 2016 39.34 40.99 38.88 40.90 62,668 +1.65(+4.22%)
Jun 13, 2016 39.61 40.90 38.60 39.24 50,226 -0.64(-1.61%)
Jun 10, 2016 42.64 42.83 39.15 39.89 62,477 -4.04(-9.21%)
Jun 09, 2016 43.38 44.21 42.64 43.93 31,515 -0.09(-0.21%)
Jun 08, 2016 44.12 44.53 42.92 44.02 105,668 +0.83(+1.91%)
Jun 07, 2016 42.00 44.12 41.54 43.20 132,167 +1.47(+3.52%)
Jun 06, 2016 42.19 42.37 40.53 41.73 75,685 +1.01(+2.48%)
Jun 03, 2016 41.36 42.19 40.26 40.71 33,209 -0.46(-1.12%)
Jun 02, 2016 40.99 41.54 40.16 41.17 37,580 -0.64(-1.54%)
Jun 01, 2016 39.24 42.09 38.78 41.82 65,167 +1.75(+4.36%)
May 31, 2016 40.81 42.28 39.98 40.07 101,112 -1.10(-2.68%)
May 27, 2016 41.36 41.17 41.17 41.17 54,707 -0.74(-1.75%)
May 26, 2016 43.29 43.38 41.27 41.91 76,394 -0.92(-2.15%)
May 25, 2016 42.46 44.02 42.37 42.83 96,842 +0.46(+1.08%)
May 24, 2016 42.46 44.21 41.73 42.37 82,863 +0.18(+0.44%)
May 23, 2016 41.08 43.20 41.08 42.19 29,681 +0.28(+0.66%)
May 20, 2016 42.09 43.29 40.35 41.91 54,616 +0.64(+1.56%)
May 19, 2016 42.55 43.01 40.44 41.27 64,974 -2.21(-5.07%)
May 18, 2016 44.21 45.03 43.20 43.47 69,321 -1.01(-2.27%)
May 17, 2016 43.84 45.77 43.29 44.48 75,165 +1.10(+2.54%)
May 16, 2016 44.67 47.24 43.01 43.38 86,825 -0.28(-0.63%)
May 13, 2016 41.17 44.40 40.71 43.66 113,519 +1.75(+4.17%)
May 12, 2016 43.75 45.13 40.36 41.91 109,271 -0.64(-1.51%)
May 11, 2016 41.73 44.02 40.35 42.55 96,691 +0.55(+1.31%)
May 10, 2016 43.75 47.79 41.73 42.00 163,835 -0.55(-1.30%)
May 09, 2016 43.38 44.12 41.54 42.55 48,923 -1.56(-3.54%)
May 06, 2016 44.39 47.79 43.84 44.12 91,207 -1.10(-2.44%)
May 05, 2016 47.42 48.34 45.13 45.22 56,288 -0.37(-0.81%)
May 04, 2016 44.94 47.61 43.43 45.59 72,195 +0.74(+1.64%)
May 03, 2016 48.53 51.01 43.75 44.85 105,446 -5.70(-11.27%)
May 02, 2016 51.19 51.74 49.17 50.55 121,053 +0.37(+0.73%)
Apr 29, 2016 51.19 52.85 48.71 50.18 99,841 -0.37(-0.73%)
Apr 28, 2016 52.48 53.49 50.55 50.55 98,675 -2.21(-4.18%)
Apr 27, 2016 51.47 53.77 48.99 52.75 137,151 +2.30(+4.55%)
Apr 26, 2016 51.19 51.65 49.26 50.46 66,641 +0.37(+0.73%)
Apr 25, 2016 51.47 51.65 49.12 50.09 75,792 -0.55(-1.09%)
Apr 22, 2016 46.87 51.10 46.87 50.64 84,555 +4.14(+8.89%)
Apr 21, 2016 48.62 48.71 46.32 46.50 81,326 -1.75(-3.62%)
Apr 20, 2016 45.49 48.53 44.57 48.25 98,644 +2.39(+5.21%)
Apr 19, 2016 44.21 47.70 44.06 45.86 87,214 +2.21(+5.05%)
Apr 18, 2016 40.16 44.76 39.15 43.66 81,200 -0.28(-0.63%)
Apr 15, 2016 42.64 44.76 41.36 43.93 58,064 +0.00(+0.00%)
Apr 14, 2016 43.75 45.40 42.83 43.93 97,709 +0.18(+0.42%)
Apr 13, 2016 42.64 45.49 41.36 43.75 100,405 +0.55(+1.28%)
Apr 12, 2016 38.51 43.56 38.51 43.20 172,870 +4.87(+12.71%)
Apr 11, 2016 38.33 39.06 37.68 38.33 90,752 +0.74(+1.96%)
Apr 08, 2016 37.31 38.60 36.76 37.59 78,568 +1.65(+4.60%)
Apr 07, 2016 36.21 36.85 35.75 35.94 47,760 -0.64(-1.76%)
Apr 06, 2016 35.20 36.67 34.37 36.58 85,691 +2.30(+6.70%)
Apr 05, 2016 34.47 36.03 34.01 34.28 113,942 -0.64(-1.84%)
Apr 04, 2016 35.29 36.85 34.92 34.92 55,304 -0.18(-0.52%)
Apr 01, 2016 36.03 36.12 34.65 35.11 106,771 -1.56(-4.26%)
Mar 31, 2016 36.40 38.23 36.35 36.67 87,663 -0.83(-2.21%)
Mar 30, 2016 37.41 38.42 37.41 37.50 107,997 +0.46(+1.24%)
Mar 29, 2016 35.20 37.41 34.51 37.04 80,428 +0.37(+1.00%)
Mar 28, 2016 36.21 36.76 33.82 36.67 88,029 +0.09(+0.25%)
Mar 24, 2016 34.83 36.58 36.58 36.58 72,802 +0.92(+2.58%)
Mar 23, 2016 36.67 37.41 35.29 35.66 69,061 -2.02(-5.37%)
Mar 22, 2016 37.96 38.60 37.31 37.68 47,978 -1.10(-2.84%)
Mar 21, 2016 36.95 39.43 36.95 38.78 72,888 +1.38(+3.69%)
Mar 18, 2016 40.26 41.36 36.76 37.41 227,515 -2.21(-5.57%)
Mar 17, 2016 38.60 39.89 37.41 39.61 97,609 +1.65(+4.36%)
Mar 16, 2016 37.13 39.15 36.67 37.96 80,949 +1.56(+4.29%)
Mar 15, 2016 34.92 36.49 34.24 36.40 46,573 +0.46(+1.28%)
Mar 14, 2016 35.57 36.95 33.45 35.94 104,285 -0.83(-2.25%)
Mar 11, 2016 38.60 40.16 36.49 36.76 97,246 -0.37(-0.99%)
Mar 10, 2016 39.24 40.26 37.04 37.13 102,180 -2.67(-6.70%)
Mar 09, 2016 38.78 40.90 37.77 39.80 75,875 +2.39(+6.39%)
Mar 08, 2016 44.30 44.30 37.31 37.41 155,783 -7.08(-15.91%)
Mar 07, 2016 46.60 46.60 42.28 44.48 280,693 -1.47(-3.20%)
Mar 04, 2016 40.71 46.41 40.53 45.95 420,972 +5.61(+13.90%)
Mar 03, 2016 34.01 40.44 33.36 40.35 229,120 +5.24(+14.92%)
Mar 02, 2016 29.87 35.15 29.73 35.11 124,244 +4.50(+14.71%)
Mar 01, 2016 30.33 30.79 27.57 30.60 76,301 -0.09(-0.30%)
Feb 29, 2016 27.11 30.70 27.11 30.70 146,772 +3.40(+12.46%)
Feb 26, 2016 27.85 28.03 25.92 27.30 97,803 +1.38(+5.32%)
Feb 25, 2016 23.99 25.92 23.25 25.92 129,610 +1.29(+5.22%)
Feb 24, 2016 23.34 24.91 22.98 24.63 146,172 +0.92(+3.88%)
Feb 23, 2016 25.27 25.55 23.62 23.71 278,439 -1.47(-5.84%)
Feb 22, 2016 25.46 26.29 24.72 25.18 136,056 +0.46(+1.86%)
Feb 19, 2016 27.66 27.66 24.54 24.72 105,411 -3.22(-11.51%)
Feb 18, 2016 28.49 28.95 27.11 27.94 100,302 +0.00(+0.00%)
Feb 17, 2016 26.65 28.95 26.47 27.94 78,117 +1.75(+6.67%)
Feb 16, 2016 27.57 27.85 24.63 26.19 72,146 -1.19(-4.36%)
Feb 12, 2016 27.02 27.39 27.39 27.39 71,648 +1.75(+6.81%)
Feb 11, 2016 25.55 26.10 24.63 25.64 110,967 -0.92(-3.46%)
Feb 10, 2016 24.45 26.93 23.62 26.56 122,473 +2.21(+9.06%)
Feb 09, 2016 25.00 25.73 23.16 24.36 92,715 -1.56(-6.03%)
Feb 08, 2016 27.30 28.22 25.37 25.92 104,763 -2.30(-8.14%)
Feb 05, 2016 28.12 30.24 27.66 28.22 110,106 +0.00(+0.00%)
Feb 04, 2016 29.50 30.05 27.80 28.22 104,602 -0.74(-2.54%)
Feb 03, 2016 28.03 29.32 26.01 28.95 91,103 +2.30(+8.62%)
Feb 02, 2016 27.48 28.12 25.92 26.65 67,650 -1.56(-5.54%)
Feb 01, 2016 29.13 29.14 27.57 28.22 103,670 -2.11(-6.97%)
Jan 29, 2016 29.23 30.70 29.13 30.33 113,026 +1.38(+4.76%)
Jan 28, 2016 28.67 29.32 27.57 28.95 113,337 +1.75(+6.42%)
Jan 27, 2016 24.72 27.66 24.72 27.20 183,384 +1.65(+6.47%)
Jan 26, 2016 26.56 27.20 24.08 25.55 169,732 -0.37(-1.42%)
Jan 25, 2016 27.30 28.49 25.37 25.92 147,854 -1.56(-5.69%)
Jan 22, 2016 27.39 28.49 26.29 27.48 214,535 +2.39(+9.52%)
Jan 21, 2016 22.98 25.27 22.24 25.09 552,716 +1.19(+5.00%)
Jan 20, 2016 22.88 24.08 18.29 23.90 254,604 +0.46(+1.96%)
Jan 19, 2016 26.65 26.93 23.07 23.44 168,585 -3.22(-12.07%)
Jan 15, 2016 26.10 26.65 26.65 26.65 173,980 -1.10(-3.97%)
Jan 14, 2016 28.77 29.23 26.74 27.76 133,023 +0.28(+1.00%)
Jan 13, 2016 28.95 29.50 26.65 27.48 103,004 -0.55(-1.97%)
Jan 12, 2016 31.62 31.62 26.74 28.03 158,597 -2.39(-7.86%)
Jan 11, 2016 30.24 31.62 29.23 30.42 111,288 -0.37(-1.19%)
Jan 08, 2016 32.44 32.44 30.51 30.79 95,507 -0.18(-0.59%)
Jan 07, 2016 30.88 31.98 30.05 30.97 153,931 -1.19(-3.71%)
Jan 06, 2016 32.81 33.45 29.32 32.17 132,733 -2.94(-8.38%)
Jan 05, 2016 35.48 35.48 34.01 35.11 72,294 -0.55(-1.55%)
Jan 04, 2016 35.66 36.40 34.47 35.66 107,850 +0.18(+0.52%)
Dec 31, 2015 34.92 35.48 35.48 35.48 91,527 +0.00(+0.00%)
Dec 30, 2015 35.57 37.13 34.56 35.48 81,170 -1.19(-3.26%)
Dec 29, 2015 38.23 38.78 36.16 36.67 105,609 +0.09(+0.25%)
Dec 28, 2015 36.03 37.22 35.57 36.58 76,765 -0.92(-2.45%)
Dec 24, 2015 38.14 37.50 37.50 37.50 61,823 -0.46(-1.21%)
Dec 23, 2015 35.38 37.96 34.81 37.96 156,667 +3.86(+11.32%)
Dec 22, 2015 32.44 34.83 30.88 34.10 140,925 +1.29(+3.92%)
Dec 21, 2015 34.47 35.57 32.17 32.81 232,771 -1.75(-5.05%)
Dec 18, 2015 37.59 38.51 33.73 34.56 916,239 -3.31(-8.74%)
Dec 17, 2015 37.22 38.23 34.01 37.87 167,201 +1.29(+3.52%)
Dec 16, 2015 37.68 38.33 35.66 36.58 244,815 -0.74(-1.97%)
Dec 15, 2015 36.67 38.60 35.57 37.31 190,233 +1.01(+2.78%)
Dec 14, 2015 39.06 39.84 35.75 36.30 191,987 -3.49(-8.78%)
Dec 11, 2015 40.16 40.26 38.14 39.80 203,141 -0.46(-1.14%)
Dec 10, 2015 36.85 40.44 36.85 40.26 205,260 +2.11(+5.54%)
Dec 09, 2015 37.59 39.98 36.58 38.14 255,468 +1.10(+2.98%)
Dec 08, 2015 32.44 37.36 31.97 37.04 257,170 +3.22(+9.51%)
Dec 07, 2015 38.78 39.89 33.09 33.82 322,434 -6.34(-15.79%)
Dec 04, 2015 42.83 44.39 39.70 40.16 264,880 -3.86(-8.77%)
Dec 03, 2015 45.40 45.95 43.43 44.02 106,513 -0.09(-0.21%)
Dec 02, 2015 44.85 45.13 42.92 44.12 140,140 -1.38(-3.03%)
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.