Skip to main content

Northern Oil and Gas (NY: NOG )

39.58 +0.56 (+1.44%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.455 8.520 7.403 7.694 505,327 -0.03(-0.33%)
Apr 29, 2020 6.985 7.904 6.893 7.720 770,546 +1.03(+15.45%)
Apr 28, 2020 6.893 6.893 6.296 6.687 360,517 +0.04(+0.59%)
Apr 27, 2020 7.077 7.122 6.342 6.648 436,809 -0.34(-4.84%)
Apr 24, 2020 7.131 7.536 6.709 6.986 375,576 +0.18(+2.72%)
Apr 23, 2020 6.433 7.353 6.250 6.801 901,319 +0.60(+9.76%)
Apr 22, 2020 6.273 6.608 6.066 6.196 595,946 +0.22(+3.72%)
Apr 21, 2020 6.250 6.433 5.790 5.974 547,515 -0.18(-2.99%)
Apr 20, 2020 6.158 6.617 5.882 6.158 557,298 -0.57(-8.43%)
Apr 17, 2020 6.281 6.797 5.974 6.725 526,816 +0.74(+12.43%)
Apr 16, 2020 6.893 6.893 5.980 5.981 426,373 -0.80(-11.84%)
Apr 15, 2020 7.077 7.249 6.785 6.785 309,016 -0.57(-7.73%)
Apr 14, 2020 7.628 7.904 7.353 7.353 382,749 -0.28(-3.61%)
Apr 13, 2020 8.088 8.088 7.353 7.628 348,456 -0.13(-1.72%)
Apr 09, 2020 7.812 8.469 7.353 7.762 508,080 +0.04(+0.54%)
Apr 08, 2020 7.444 7.812 6.985 7.720 596,465 +0.42(+5.82%)
Apr 07, 2020 7.812 8.180 7.083 7.296 389,743 -0.33(-4.36%)
Apr 06, 2020 6.985 7.628 6.728 7.628 412,967 +0.46(+6.38%)
Apr 03, 2020 6.985 7.307 6.539 7.171 455,657 +0.46(+6.80%)
Apr 02, 2020 5.606 7.995 5.606 6.714 624,732 +1.20(+21.79%)
Apr 01, 2020 6.158 6.158 5.101 5.513 379,048 -0.55(-9.12%)
Mar 31, 2020 5.514 6.433 5.422 6.066 418,773 +0.45(+8.05%)
Mar 30, 2020 5.974 6.065 5.055 5.614 546,506 -0.36(-6.03%)
Mar 27, 2020 6.535 6.819 5.974 5.974 346,601 -0.46(-7.14%)
Mar 26, 2020 7.444 7.536 6.250 6.433 450,408 -0.70(-9.84%)
Mar 25, 2020 7.353 8.087 6.964 7.136 556,819 -0.31(-4.15%)
Mar 24, 2020 6.617 7.536 6.433 7.444 548,559 +1.15(+18.20%)
Mar 23, 2020 6.709 6.801 6.172 6.298 400,829 -0.46(-6.77%)
Mar 20, 2020 6.801 7.169 6.433 6.756 625,536 +0.14(+2.13%)
Mar 19, 2020 5.790 6.617 4.789 6.615 789,239 +1.38(+26.46%)
Mar 18, 2020 6.893 6.893 4.595 5.231 1,019,488 -1.96(-27.29%)
Mar 17, 2020 7.681 7.812 6.746 7.194 1,045,759 -0.07(-0.91%)
Mar 16, 2020 7.444 8.639 7.169 7.261 815,620 -1.43(-16.41%)
Mar 13, 2020 8.915 9.558 7.554 8.686 1,550,725 +0.01(+0.15%)
Mar 12, 2020 7.444 8.727 6.893 8.673 1,318,334 -0.11(-1.25%)
Mar 11, 2020 8.462 8.792 7.492 8.783 1,107,615 -0.32(-3.47%)
Mar 10, 2020 9.374 9.374 7.261 9.099 1,205,085 +1.65(+22.19%)
Mar 09, 2020 8.705 9.374 4.833 7.446 2,113,070 -4.50(-37.68%)
Mar 06, 2020 11.86 12.04 11.03 11.95 1,186,801 -0.37(-2.98%)
Mar 05, 2020 12.87 13.05 12.22 12.32 497,893 -0.74(-5.63%)
Mar 04, 2020 13.51 13.79 12.87 13.05 550,943 +0.00(+0.00%)
Mar 03, 2020 13.42 13.51 12.68 13.05 845,399 +0.09(+0.71%)
Mar 02, 2020 13.88 14.25 12.41 12.96 698,414 -0.37(-2.76%)
Feb 28, 2020 12.22 13.51 11.86 13.33 575,812 +0.92(+7.41%)
Feb 27, 2020 12.22 13.42 11.58 12.41 1,284,564 -0.74(-5.59%)
Feb 26, 2020 13.60 14.06 13.05 13.14 1,055,328 -0.55(-4.03%)
Feb 25, 2020 13.88 14.06 13.33 13.69 1,025,189 -0.09(-0.67%)
Feb 24, 2020 13.88 14.06 13.05 13.79 627,660 -0.64(-4.46%)
Feb 21, 2020 14.89 14.89 14.34 14.43 534,923 -0.37(-2.48%)
Feb 20, 2020 15.35 15.35 14.71 14.80 314,105 -0.37(-2.42%)
Feb 19, 2020 14.71 15.26 14.52 15.16 607,381 +0.74(+5.10%)
Feb 18, 2020 14.43 14.61 14.34 14.43 287,639 -0.18(-1.26%)
Feb 14, 2020 14.89 14.98 14.43 14.61 527,513 -0.09(-0.62%)
Feb 13, 2020 14.89 15.16 14.25 14.71 640,153 -0.09(-0.62%)
Feb 12, 2020 14.98 15.81 14.71 14.80 692,446 +0.28(+1.90%)
Feb 11, 2020 14.98 15.07 14.15 14.52 487,127 -0.18(-1.25%)
Feb 10, 2020 15.16 15.35 14.52 14.71 581,056 -0.55(-3.61%)
Feb 07, 2020 15.35 15.62 14.89 15.26 457,681 -0.18(-1.19%)
Feb 06, 2020 15.90 15.90 15.35 15.44 313,587 -0.55(-3.45%)
Feb 05, 2020 15.62 16.08 15.53 15.99 624,510 +0.92(+6.10%)
Feb 04, 2020 15.53 15.72 15.07 15.07 529,519 -0.09(-0.61%)
Feb 03, 2020 15.16 15.35 14.71 15.16 582,915 -0.09(-0.60%)
Jan 31, 2020 16.08 16.18 15.26 15.26 811,061 -0.55(-3.49%)
Jan 30, 2020 15.16 15.90 15.16 15.81 668,060 +0.28(+1.78%)
Jan 29, 2020 15.72 15.99 15.44 15.53 770,719 -0.18(-1.17%)
Jan 28, 2020 14.80 15.81 14.80 15.72 1,331,603 +1.19(+8.23%)
Jan 27, 2020 14.80 15.35 14.25 14.52 758,800 -0.92(-5.95%)
Jan 24, 2020 16.08 16.08 14.89 15.44 818,808 -0.37(-2.33%)
Jan 23, 2020 15.99 15.99 15.26 15.81 887,511 -0.28(-1.71%)
Jan 22, 2020 17.19 17.19 15.90 16.08 708,760 -0.83(-4.89%)
Jan 21, 2020 17.46 17.55 16.82 16.91 605,938 -0.46(-2.65%)
Jan 17, 2020 18.84 18.93 17.28 17.37 748,433 -0.64(-3.57%)
Jan 16, 2020 18.57 18.66 18.01 18.01 564,370 -0.37(-2.00%)
Jan 15, 2020 18.47 18.66 17.92 18.38 607,332 -0.09(-0.50%)
Jan 14, 2020 18.57 18.84 18.29 18.47 1,089,194 +0.09(+0.50%)
Jan 13, 2020 18.84 18.93 18.01 18.38 510,653 -0.46(-2.44%)
Jan 10, 2020 19.39 19.67 18.66 18.84 493,108 -0.83(-4.21%)
Jan 09, 2020 19.02 19.76 18.47 19.67 614,398 +0.46(+2.39%)
Jan 08, 2020 20.86 20.95 19.02 19.21 651,652 -1.38(-6.70%)
Jan 07, 2020 21.14 21.14 20.31 20.59 429,093 -0.46(-2.18%)
Jan 06, 2020 21.41 21.51 20.86 21.05 611,844 -0.18(-0.87%)
Jan 03, 2020 21.60 21.69 20.95 21.23 922,141 +0.74(+3.59%)
Jan 02, 2020 21.32 21.51 20.31 20.50 542,834 -1.01(-4.70%)
Dec 31, 2019 20.50 21.60 20.22 21.51 578,543 +0.37(+1.74%)
Dec 30, 2019 21.69 21.97 20.95 21.14 684,726 -0.46(-2.13%)
Dec 27, 2019 22.15 22.33 21.41 21.60 672,584 -0.37(-1.67%)
Dec 26, 2019 21.14 21.97 21.14 21.97 411,093 +0.83(+3.91%)
Dec 24, 2019 21.05 21.32 20.95 21.14 372,606 +0.18(+0.88%)
Dec 23, 2019 20.22 21.05 19.85 20.95 1,246,355 +0.64(+3.17%)
Dec 20, 2019 20.31 20.59 19.67 20.31 2,509,175 +0.37(+1.84%)
Dec 19, 2019 19.12 20.68 18.93 19.94 1,123,302 +1.01(+5.34%)
Dec 18, 2019 18.47 19.39 18.38 18.93 925,722 +0.00(+0.00%)
Dec 17, 2019 17.92 19.39 17.92 18.93 1,320,288 +1.38(+7.85%)
Dec 16, 2019 17.55 18.01 17.37 17.55 524,450 +0.28(+1.60%)
Dec 13, 2019 17.55 17.78 17.19 17.28 598,487 -0.18(-1.05%)
Dec 12, 2019 16.64 17.55 16.64 17.46 623,899 +0.83(+4.97%)
Dec 11, 2019 16.73 17.00 16.36 16.64 679,601 -0.28(-1.63%)
Dec 10, 2019 17.09 17.46 16.73 16.91 574,139 -0.28(-1.60%)
Dec 09, 2019 16.64 17.55 16.64 17.19 616,867 +0.37(+2.19%)
Dec 06, 2019 16.54 17.19 16.36 16.82 872,743 +0.28(+1.67%)
Dec 05, 2019 17.65 17.83 16.18 16.54 1,217,641 -1.29(-7.22%)
Dec 04, 2019 17.19 17.83 17.00 17.83 450,314 +0.83(+4.87%)
Dec 03, 2019 16.73 17.19 16.27 17.00 490,281 +0.28(+1.65%)
Dec 02, 2019 16.73 17.00 16.27 16.73 533,820 +0.37(+2.25%)
Nov 29, 2019 16.64 16.91 16.27 16.36 181,618 -0.55(-3.26%)
Nov 27, 2019 16.82 17.00 16.27 16.91 448,237 +0.18(+1.10%)
Nov 26, 2019 16.91 17.28 16.54 16.73 519,203 -0.28(-1.62%)
Nov 25, 2019 17.55 17.74 16.82 17.00 472,749 -0.46(-2.63%)
Nov 22, 2019 17.83 18.29 17.42 17.46 632,239 -0.55(-3.06%)
Nov 21, 2019 18.11 18.20 17.28 18.01 416,744 +0.18(+1.03%)
Nov 20, 2019 16.64 18.11 16.64 17.83 772,067 +1.01(+6.01%)
Nov 19, 2019 17.37 17.46 16.64 16.82 725,577 -0.83(-4.69%)
Nov 18, 2019 18.47 18.47 17.37 17.65 436,513 -0.74(-4.00%)
Nov 15, 2019 18.66 18.75 18.29 18.38 396,336 +0.18(+1.01%)
Nov 14, 2019 18.47 19.12 18.01 18.20 434,814 -0.46(-2.46%)
Nov 13, 2019 18.57 19.58 18.29 18.66 789,840 -0.74(-3.79%)
Nov 12, 2019 18.57 20.50 18.29 19.39 1,114,604 +0.37(+1.93%)
Nov 11, 2019 19.30 19.58 18.93 19.02 661,409 -0.46(-2.36%)
Nov 08, 2019 19.39 19.94 19.21 19.48 560,492 -0.28(-1.40%)
Nov 07, 2019 19.39 19.85 19.12 19.76 685,484 +0.83(+4.37%)
Nov 06, 2019 20.04 20.22 18.84 18.93 541,370 -1.29(-6.36%)
Nov 05, 2019 19.76 20.31 19.67 20.22 532,900 +0.83(+4.27%)
Nov 04, 2019 19.30 20.04 19.12 19.39 695,139 +0.46(+2.43%)
Nov 01, 2019 18.01 19.12 18.01 18.93 762,273 +0.92(+5.10%)
Oct 31, 2019 17.55 18.01 17.09 18.01 718,962 +0.09(+0.51%)
Oct 30, 2019 18.66 19.02 17.83 17.92 704,208 -0.64(-3.47%)
Oct 29, 2019 18.11 18.84 17.92 18.57 472,529 +0.37(+2.02%)
Oct 28, 2019 18.29 18.47 18.11 18.20 468,347 -0.09(-0.50%)
Oct 25, 2019 18.75 18.75 17.92 18.29 416,509 -0.09(-0.50%)
Oct 24, 2019 18.47 18.66 18.11 18.38 504,987 +0.00(+0.00%)
Oct 23, 2019 17.74 18.75 17.60 18.38 640,306 +0.37(+2.04%)
Oct 22, 2019 16.45 18.29 16.45 18.01 977,931 +1.38(+8.29%)
Oct 21, 2019 16.73 16.91 16.45 16.64 343,642 +0.00(+0.00%)
Oct 18, 2019 16.82 17.00 16.41 16.64 516,610 -0.37(-2.16%)
Oct 17, 2019 17.19 17.37 16.59 17.00 611,050 -0.28(-1.60%)
Oct 16, 2019 17.37 17.74 17.00 17.28 612,007 -0.18(-1.05%)
Oct 15, 2019 17.46 17.74 17.00 17.46 450,359 +0.00(+0.00%)
Oct 14, 2019 17.74 17.92 17.28 17.46 432,756 -0.46(-2.56%)
Oct 11, 2019 17.46 18.20 17.19 17.92 456,909 +0.55(+3.17%)
Oct 10, 2019 17.92 18.20 16.27 17.37 843,497 -0.55(-3.08%)
Oct 09, 2019 17.83 18.11 17.37 17.92 411,640 +0.46(+2.63%)
Oct 08, 2019 17.19 18.01 17.00 17.46 489,608 +0.00(+0.00%)
Oct 07, 2019 17.46 17.83 17.05 17.46 514,373 +0.09(+0.53%)
Oct 04, 2019 17.37 17.65 16.82 17.37 788,495 +0.18(+1.07%)
Oct 03, 2019 16.54 17.55 16.36 17.19 533,315 +0.55(+3.32%)
Oct 02, 2019 17.00 17.19 16.36 16.64 553,907 -0.46(-2.69%)
Oct 01, 2019 18.01 18.38 17.00 17.09 454,057 -0.92(-5.10%)
Sep 30, 2019 18.20 18.75 17.65 18.01 601,240 -0.18(-1.01%)
Sep 27, 2019 18.11 18.70 17.83 18.20 637,951 +0.00(+0.00%)
Sep 26, 2019 19.12 19.12 18.01 18.20 477,807 -1.10(-5.71%)
Sep 25, 2019 18.84 19.76 18.75 19.30 476,006 +0.00(+0.00%)
Sep 24, 2019 19.67 19.67 18.57 19.30 701,564 -0.55(-2.78%)
Sep 23, 2019 18.57 19.94 17.92 19.85 1,028,081 +1.29(+6.93%)
Sep 20, 2019 18.57 19.48 18.11 18.57 1,147,120 -0.09(-0.49%)
Sep 19, 2019 19.21 19.39 17.55 18.66 733,402 -0.28(-1.46%)
Sep 18, 2019 18.29 19.12 17.92 18.93 533,785 +0.46(+2.49%)
Sep 17, 2019 20.04 20.04 18.29 18.47 991,192 -1.65(-8.22%)
Sep 16, 2019 20.68 21.14 19.48 20.13 1,489,638 +1.47(+7.88%)
Sep 13, 2019 19.21 19.39 18.38 18.66 537,686 -0.09(-0.49%)
Sep 12, 2019 18.84 19.58 18.01 18.75 722,967 -0.46(-2.39%)
Sep 11, 2019 20.59 21.28 18.66 19.21 1,108,900 -0.83(-4.13%)
Sep 10, 2019 19.30 21.05 19.02 20.04 1,315,310 +0.92(+4.81%)
Sep 09, 2019 18.47 19.25 18.29 19.12 987,778 +1.01(+5.58%)
Sep 06, 2019 18.57 18.66 17.92 18.11 758,541 -0.64(-3.43%)
Sep 05, 2019 17.83 19.02 17.46 18.75 997,717 +0.92(+5.15%)
Sep 04, 2019 18.11 18.20 17.28 17.83 552,355 -0.09(-0.51%)
Sep 03, 2019 16.64 18.01 16.18 17.92 820,671 +1.01(+5.98%)
Aug 30, 2019 17.92 18.01 15.81 16.91 648,494 -0.92(-5.15%)
Aug 29, 2019 17.74 18.20 17.28 17.83 638,081 +0.55(+3.19%)
Aug 28, 2019 17.19 18.20 16.82 17.28 906,689 +0.18(+1.08%)
Aug 27, 2019 15.99 17.28 15.53 17.09 1,112,536 +1.10(+6.90%)
Aug 26, 2019 15.81 16.36 15.49 15.99 578,375 +0.55(+3.57%)
Aug 23, 2019 16.27 16.27 14.89 15.44 943,293 -1.01(-6.15%)
Aug 22, 2019 17.00 17.19 16.45 16.45 604,158 -0.46(-2.72%)
Aug 21, 2019 17.19 17.37 16.36 16.91 671,538 -0.09(-0.54%)
Aug 20, 2019 16.82 17.28 16.27 17.00 549,781 +0.18(+1.09%)
Aug 19, 2019 16.08 16.91 15.99 16.82 687,574 +1.10(+7.02%)
Aug 16, 2019 14.89 15.99 14.66 15.72 418,565 +0.83(+5.56%)
Aug 15, 2019 14.61 15.07 14.52 14.89 340,785 +0.09(+0.62%)
Aug 14, 2019 15.35 15.62 14.66 14.80 697,947 -1.01(-6.40%)
Aug 13, 2019 15.53 16.68 15.26 15.81 692,582 +0.28(+1.78%)
Aug 12, 2019 15.44 15.90 15.21 15.53 402,188 -0.09(-0.59%)
Aug 09, 2019 16.18 16.45 15.35 15.62 589,848 -0.46(-2.86%)
Aug 08, 2019 15.72 16.18 15.26 16.08 715,187 +0.74(+4.79%)
Aug 07, 2019 14.43 15.99 14.20 15.35 1,257,909 +0.46(+3.09%)
Aug 06, 2019 13.42 15.07 13.42 14.89 994,635 +1.38(+10.20%)
Aug 05, 2019 13.51 13.88 12.87 13.51 1,541,105 -0.28(-2.00%)
Aug 02, 2019 14.61 14.61 13.42 13.79 549,764 +0.00(+0.00%)
Aug 01, 2019 14.71 14.71 13.05 13.79 773,475 -1.10(-7.41%)
Jul 31, 2019 15.62 15.99 14.71 14.89 737,993 -0.37(-2.41%)
Jul 30, 2019 13.88 15.31 13.14 15.26 866,046 +1.47(+10.67%)
Jul 29, 2019 14.43 14.61 13.79 13.79 435,985 -0.64(-4.46%)
Jul 26, 2019 14.89 14.98 14.43 14.43 428,848 -0.46(-3.09%)
Jul 25, 2019 15.16 15.35 14.71 14.89 846,450 -0.18(-1.22%)
Jul 24, 2019 15.16 15.35 14.80 15.07 872,549 -0.09(-0.61%)
Jul 23, 2019 14.89 15.35 14.43 15.16 561,971 +0.46(+3.12%)
Jul 22, 2019 14.89 15.21 14.34 14.71 517,724 +0.09(+0.63%)
Jul 19, 2019 14.61 14.84 14.34 14.61 554,040 +0.09(+0.63%)
Jul 18, 2019 14.71 15.07 14.15 14.52 695,709 -0.37(-2.47%)
Jul 17, 2019 16.27 16.45 14.89 14.89 706,580 -1.38(-8.47%)
Jul 16, 2019 17.19 17.37 16.18 16.27 473,774 -0.64(-3.80%)
Jul 15, 2019 18.11 18.11 16.91 16.91 448,451 -1.01(-5.64%)
Jul 12, 2019 17.74 18.11 17.46 17.92 490,453 +0.37(+2.09%)
Jul 11, 2019 17.92 17.97 17.46 17.55 419,507 -0.37(-2.05%)
Jul 10, 2019 17.46 18.11 17.28 17.92 633,091 +0.83(+4.84%)
Jul 09, 2019 17.65 17.83 16.82 17.09 721,869 -0.46(-2.62%)
Jul 08, 2019 18.01 18.38 17.46 17.55 591,344 -0.64(-3.54%)
Jul 05, 2019 17.83 18.38 17.65 18.20 466,919 +0.37(+2.06%)
Jul 03, 2019 18.38 18.47 17.74 17.83 370,430 -0.37(-2.02%)
Jul 02, 2019 19.02 19.02 18.06 18.20 978,430 -1.01(-5.26%)
Jul 01, 2019 18.38 19.30 17.92 19.21 975,273 +1.47(+8.29%)
Jun 28, 2019 18.29 18.47 17.37 17.74 2,025,217 -0.55(-3.01%)
Jun 27, 2019 18.47 18.84 17.74 18.29 563,561 -0.09(-0.50%)
Jun 26, 2019 17.92 18.75 17.74 18.38 715,526 +1.01(+5.82%)
Jun 25, 2019 17.55 18.11 17.28 17.37 474,664 -0.37(-2.07%)
Jun 24, 2019 19.21 19.30 17.55 17.74 814,437 -1.47(-7.66%)
Jun 21, 2019 19.67 20.04 18.84 19.21 892,535 -0.55(-2.79%)
Jun 20, 2019 19.58 20.86 19.30 19.76 1,197,234 +0.83(+4.37%)
Jun 19, 2019 19.67 19.76 18.75 18.93 745,009 -0.64(-3.29%)
Jun 18, 2019 18.93 19.94 18.84 19.58 714,672 +0.74(+3.90%)
Jun 17, 2019 18.38 19.39 18.11 18.84 782,614 +0.46(+2.50%)
Jun 14, 2019 18.38 18.84 18.01 18.38 600,674 -0.37(-1.96%)
Jun 13, 2019 18.57 18.84 17.83 18.75 528,107 +0.92(+5.15%)
Jun 12, 2019 18.57 18.75 17.74 17.83 577,776 -1.10(-5.83%)
Jun 11, 2019 18.75 19.48 18.38 18.93 631,986 +0.64(+3.52%)
Jun 10, 2019 18.66 19.12 18.24 18.29 764,412 -0.18(-0.99%)
Jun 07, 2019 18.38 18.66 17.55 18.47 1,058,595 +0.37(+2.03%)
Jun 06, 2019 17.74 18.20 17.00 18.11 748,056 +0.28(+1.55%)
Jun 05, 2019 19.12 19.30 17.65 17.83 887,408 -1.38(-7.18%)
Jun 04, 2019 18.93 19.30 18.11 19.21 578,853 +0.92(+5.03%)
Jun 03, 2019 18.29 18.84 17.92 18.29 537,783 +0.00(+0.00%)
May 31, 2019 18.01 18.93 17.55 18.29 521,692 -0.37(-1.97%)
May 30, 2019 19.67 19.85 18.57 18.66 428,782 -0.92(-4.69%)
May 29, 2019 19.48 19.85 18.38 19.58 667,994 -0.46(-2.29%)
May 28, 2019 18.84 20.13 18.75 20.04 559,768 +1.19(+6.34%)
May 24, 2019 19.30 19.48 18.20 18.84 529,188 -0.18(-0.97%)
May 23, 2019 18.84 19.30 18.29 19.02 724,732 -0.46(-2.36%)
May 22, 2019 20.40 20.68 19.48 19.48 632,948 -1.38(-6.61%)
May 21, 2019 20.59 21.05 20.13 20.86 368,486 +0.74(+3.65%)
May 20, 2019 20.13 20.59 19.85 20.13 284,983 +0.00(+0.00%)
May 17, 2019 22.52 22.52 20.13 20.13 636,732 -1.84(-8.37%)
May 16, 2019 20.86 21.97 20.50 21.97 802,800 +1.10(+5.29%)
May 15, 2019 19.85 20.95 19.58 20.86 467,433 +0.83(+4.13%)
May 14, 2019 19.76 20.31 19.53 20.04 462,550 +0.64(+3.32%)
May 13, 2019 20.22 20.86 19.39 19.39 556,993 -1.38(-6.64%)
May 10, 2019 20.40 20.95 20.22 20.77 514,369 -0.46(-2.16%)
May 09, 2019 20.68 21.41 20.13 21.23 682,678 +0.18(+0.87%)
May 08, 2019 20.68 21.51 20.59 21.05 666,283 +0.46(+2.23%)
May 07, 2019 21.23 21.41 20.22 20.59 649,476 -1.10(-5.08%)
May 06, 2019 21.51 22.15 21.14 21.69 540,825 -0.28(-1.26%)
May 03, 2019 22.06 22.15 21.14 21.97 597,954 +0.55(+2.57%)
May 02, 2019 22.06 22.70 21.23 21.41 835,312 -1.38(-6.05%)
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.