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

Northern Oil and Gas (NY: NOG )

37.52 +1.35 (+3.73%)
Streaming Delayed Price Updated: 12:19 PM EDT, Sep 19, 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 (%)
Jul 31, 2020 7.943 7.943 7.113 7.235 1,361,058 +0.08(+1.19%)
Jul 30, 2020 7.311 7.338 7.041 7.150 195,117 -0.16(-2.21%)
Jul 29, 2020 7.131 7.402 7.040 7.311 252,512 +0.27(+3.85%)
Jul 28, 2020 7.492 7.582 6.950 7.040 254,769 -0.27(-3.70%)
Jul 27, 2020 7.311 7.763 7.221 7.311 391,695 +0.09(+1.26%)
Jul 24, 2020 7.055 7.221 6.971 7.220 267,496 +0.25(+3.63%)
Jul 23, 2020 7.331 7.334 6.882 6.967 258,280 -0.16(-2.29%)
Jul 22, 2020 7.402 7.402 6.950 7.131 271,126 -0.25(-3.38%)
Jul 21, 2020 6.950 7.528 6.870 7.380 717,438 +0.61(+9.04%)
Jul 20, 2020 6.770 6.931 6.674 6.768 355,726 +0.01(+0.13%)
Jul 17, 2020 6.950 6.951 6.697 6.759 299,802 -0.08(-1.24%)
Jul 16, 2020 6.964 6.995 6.725 6.844 241,149 -0.02(-0.24%)
Jul 15, 2020 7.040 7.311 6.770 6.860 506,603 +0.09(+1.33%)
Jul 14, 2020 6.679 6.860 6.409 6.770 550,936 +0.06(+0.82%)
Jul 13, 2020 7.003 7.031 6.565 6.715 545,882 -0.01(-0.15%)
Jul 10, 2020 6.679 7.198 6.499 6.725 852,399 +0.05(+0.68%)
Jul 09, 2020 6.995 7.176 6.589 6.679 459,387 -0.27(-3.90%)
Jul 08, 2020 7.311 7.402 6.770 6.950 772,348 -0.27(-3.75%)
Jul 07, 2020 7.402 7.492 7.221 7.221 522,159 -0.42(-5.54%)
Jul 06, 2020 8.485 8.489 7.451 7.644 1,140,973 -0.53(-6.53%)
Jul 02, 2020 8.485 8.530 7.695 8.179 589,567 +0.09(+1.16%)
Jul 01, 2020 8.124 8.385 7.889 8.085 864,367 +0.51(+6.77%)
Jun 30, 2020 7.672 7.654 7.248 7.572 479,645 +0.02(+0.25%)
Jun 29, 2020 7.444 7.851 7.402 7.553 662,157 -0.03(-0.38%)
Jun 26, 2020 7.763 7.817 7.137 7.582 3,917,427 -0.26(-3.37%)
Jun 25, 2020 7.537 7.853 7.492 7.847 986,571 +0.08(+1.08%)
Jun 24, 2020 7.853 8.033 7.492 7.763 1,497,738 -0.81(-9.47%)
Jun 23, 2020 9.207 9.207 8.485 8.575 1,101,790 -0.18(-2.06%)
Jun 22, 2020 9.568 9.568 8.665 8.755 866,442 -0.27(-3.00%)
Jun 19, 2020 10.20 10.29 9.026 9.026 3,213,106 -0.90(-9.09%)
Jun 18, 2020 10.29 10.47 9.929 9.929 744,074 -0.36(-3.51%)
Jun 17, 2020 11.01 11.10 10.29 10.29 696,924 -0.72(-6.56%)
Jun 16, 2020 11.64 11.73 10.11 11.01 948,289 +0.45(+4.27%)
Jun 15, 2020 9.387 10.74 9.026 10.56 694,292 +0.45(+4.46%)
Jun 12, 2020 10.29 10.38 9.748 10.11 565,493 +0.54(+5.66%)
Jun 11, 2020 9.387 10.20 9.117 9.568 1,158,065 -0.63(-6.19%)
Jun 10, 2020 10.11 11.01 9.478 10.20 1,115,379 -0.90(-8.13%)
Jun 09, 2020 11.55 12.46 11.01 11.10 2,026,060 -0.27(-2.38%)
Jun 08, 2020 10.83 11.46 9.297 11.37 2,425,591 +2.87(+33.80%)
Jun 05, 2020 7.943 8.846 7.942 8.500 1,583,564 +0.99(+13.13%)
Jun 04, 2020 7.221 7.654 7.140 7.513 658,623 +0.34(+4.70%)
Jun 03, 2020 6.860 7.221 6.781 7.176 713,093 +0.33(+4.87%)
Jun 02, 2020 7.040 7.086 6.680 6.843 752,135 +0.07(+1.08%)
Jun 01, 2020 7.221 7.221 6.770 6.770 637,410 -0.26(-3.76%)
May 29, 2020 7.492 7.528 6.950 7.034 636,729 -0.23(-3.13%)
May 28, 2020 7.582 7.753 7.262 7.262 363,768 -0.27(-3.64%)
May 27, 2020 7.943 8.018 7.402 7.536 380,095 -0.23(-2.92%)
May 26, 2020 7.943 7.943 7.582 7.763 355,942 +0.22(+2.90%)
May 22, 2020 7.582 7.672 7.337 7.544 230,825 -0.04(-0.50%)
May 21, 2020 7.672 7.943 7.492 7.582 312,597 -0.34(-4.35%)
May 20, 2020 7.984 8.096 7.672 7.927 481,379 +0.25(+3.32%)
May 19, 2020 8.575 8.575 7.672 7.672 440,431 -0.84(-9.83%)
May 18, 2020 8.575 8.746 8.151 8.509 458,859 +0.62(+7.81%)
May 15, 2020 7.736 8.033 7.493 7.893 477,272 +0.25(+3.27%)
May 14, 2020 7.672 8.114 7.131 7.643 555,418 -0.21(-2.68%)
May 13, 2020 8.124 8.213 7.311 7.853 545,600 +0.09(+1.16%)
May 12, 2020 7.492 8.575 7.311 7.763 871,676 +0.62(+8.68%)
May 11, 2020 7.108 7.492 6.957 7.143 506,515 +0.32(+4.63%)
May 08, 2020 6.833 6.842 6.500 6.827 336,550 +0.18(+2.76%)
May 07, 2020 6.707 6.707 6.318 6.643 413,727 +0.25(+3.91%)
May 06, 2020 7.131 7.131 6.318 6.393 523,900 -0.56(-8.08%)
May 05, 2020 7.505 7.629 6.891 6.956 391,350 -0.13(-1.88%)
May 04, 2020 7.076 7.173 6.770 7.089 281,177 +0.09(+1.34%)
May 01, 2020 7.492 7.537 6.770 6.995 327,654 -0.56(-7.43%)
Apr 30, 2020 8.304 8.367 7.271 7.557 514,531 -0.03(-0.33%)
Apr 29, 2020 6.860 7.763 6.770 7.582 784,579 +1.01(+15.45%)
Apr 28, 2020 6.770 6.770 6.183 6.568 367,083 +0.04(+0.59%)
Apr 27, 2020 6.950 6.994 6.228 6.529 444,764 -0.33(-4.84%)
Apr 24, 2020 7.003 7.402 6.589 6.861 382,416 +0.18(+2.72%)
Apr 23, 2020 6.318 7.221 6.138 6.679 917,734 +0.59(+9.76%)
Apr 22, 2020 6.160 6.490 5.957 6.086 606,799 +0.22(+3.72%)
Apr 21, 2020 6.138 6.318 5.687 5.867 557,486 -0.18(-2.99%)
Apr 20, 2020 6.048 6.499 5.777 6.048 567,447 -0.56(-8.43%)
Apr 17, 2020 6.169 6.676 5.867 6.605 536,411 +0.73(+12.43%)
Apr 16, 2020 6.770 6.770 5.873 5.874 434,138 -0.79(-11.84%)
Apr 15, 2020 6.950 7.119 6.663 6.663 314,644 -0.56(-7.72%)
Apr 14, 2020 7.492 7.763 7.221 7.221 389,720 -0.27(-3.61%)
Apr 13, 2020 7.943 7.943 7.221 7.492 354,802 -0.13(-1.72%)
Apr 09, 2020 7.672 8.318 7.221 7.623 517,333 +0.04(+0.54%)
Apr 08, 2020 7.311 7.672 6.860 7.582 607,328 +0.42(+5.82%)
Apr 07, 2020 7.672 8.033 6.957 7.165 396,841 -0.33(-4.36%)
Apr 06, 2020 6.860 7.492 6.607 7.492 420,488 +0.45(+6.38%)
Apr 03, 2020 6.860 7.176 6.422 7.042 463,956 +0.45(+6.80%)
Apr 02, 2020 5.506 7.852 5.506 6.594 636,110 +1.18(+21.79%)
Apr 01, 2020 6.048 6.048 5.010 5.414 385,952 -0.54(-9.12%)
Mar 31, 2020 5.416 6.318 5.326 5.957 426,400 +0.44(+8.06%)
Mar 30, 2020 5.867 5.956 4.964 5.513 556,459 -0.35(-6.03%)
Mar 27, 2020 6.419 6.697 5.867 5.867 352,913 -0.45(-7.14%)
Mar 26, 2020 7.311 7.402 6.138 6.318 458,610 -0.69(-9.84%)
Mar 25, 2020 7.221 7.942 6.839 7.008 566,960 -0.30(-4.15%)
Mar 24, 2020 6.499 7.402 6.318 7.311 558,549 +1.13(+18.20%)
Mar 23, 2020 6.589 6.679 6.061 6.186 408,129 -0.45(-6.77%)
Mar 20, 2020 6.679 7.040 6.318 6.635 636,928 +0.14(+2.13%)
Mar 19, 2020 5.687 6.499 4.704 6.497 803,613 +1.36(+26.46%)
Mar 18, 2020 6.770 6.770 4.513 5.138 1,038,055 -1.93(-27.29%)
Mar 17, 2020 7.543 7.672 6.625 7.066 1,064,805 -0.06(-0.91%)
Mar 16, 2020 7.311 8.485 7.040 7.131 830,474 -1.40(-16.41%)
Mar 13, 2020 8.755 9.387 7.419 8.531 1,578,967 +0.01(+0.15%)
Mar 12, 2020 7.311 8.571 6.770 8.518 1,342,344 -0.11(-1.25%)
Mar 11, 2020 8.310 8.635 7.358 8.626 1,127,787 -0.31(-3.47%)
Mar 10, 2020 9.207 9.207 7.131 8.936 1,227,032 +1.62(+22.19%)
Mar 09, 2020 8.550 9.207 4.747 7.313 2,151,554 -4.42(-37.68%)
Mar 06, 2020 11.64 11.82 10.83 11.73 1,208,415 -0.36(-2.98%)
Mar 05, 2020 12.64 12.82 12.01 12.10 506,960 -0.72(-5.63%)
Mar 04, 2020 13.27 13.54 12.64 12.82 560,977 +0.00(+0.00%)
Mar 03, 2020 13.18 13.27 12.46 12.82 860,796 +0.09(+0.71%)
Mar 02, 2020 13.63 13.99 12.19 12.73 711,134 -0.36(-2.76%)
Feb 28, 2020 12.01 13.27 11.64 13.09 586,299 +0.90(+7.41%)
Feb 27, 2020 12.01 13.18 11.37 12.19 1,307,959 -0.72(-5.59%)
Feb 26, 2020 13.36 13.81 12.82 12.91 1,074,548 -0.54(-4.03%)
Feb 25, 2020 13.63 13.81 13.09 13.45 1,043,860 -0.09(-0.67%)
Feb 24, 2020 13.63 13.81 12.82 13.54 639,091 -0.63(-4.46%)
Feb 21, 2020 14.62 14.62 14.08 14.17 544,665 -0.36(-2.48%)
Feb 20, 2020 15.07 15.07 14.44 14.53 319,825 -0.36(-2.42%)
Feb 19, 2020 14.44 14.98 14.26 14.89 618,442 +0.72(+5.10%)
Feb 18, 2020 14.17 14.35 14.08 14.17 292,877 -0.18(-1.26%)
Feb 14, 2020 14.62 14.71 14.17 14.35 537,120 -0.09(-0.62%)
Feb 13, 2020 14.62 14.89 13.99 14.44 651,812 -0.09(-0.62%)
Feb 12, 2020 14.71 15.53 14.44 14.53 705,057 +0.27(+1.90%)
Feb 11, 2020 14.71 14.80 13.90 14.26 495,998 -0.18(-1.25%)
Feb 10, 2020 14.89 15.07 14.26 14.44 591,638 -0.54(-3.61%)
Feb 07, 2020 15.07 15.34 14.62 14.98 466,016 -0.18(-1.19%)
Feb 06, 2020 15.62 15.62 15.07 15.16 319,298 -0.54(-3.45%)
Feb 05, 2020 15.34 15.80 15.25 15.71 635,884 +0.90(+6.10%)
Feb 04, 2020 15.25 15.43 14.80 14.80 539,163 -0.09(-0.61%)
Feb 03, 2020 14.89 15.07 14.44 14.89 593,531 -0.09(-0.60%)
Jan 31, 2020 15.80 15.89 14.98 14.98 825,832 -0.54(-3.49%)
Jan 30, 2020 14.89 15.62 14.89 15.53 680,226 +0.27(+1.78%)
Jan 29, 2020 15.43 15.71 15.16 15.25 784,756 -0.18(-1.17%)
Jan 28, 2020 14.53 15.53 14.53 15.43 1,355,854 +1.17(+8.23%)
Jan 27, 2020 14.53 15.07 13.99 14.26 772,619 -0.90(-5.95%)
Jan 24, 2020 15.80 15.80 14.62 15.16 833,720 -0.36(-2.33%)
Jan 23, 2020 15.71 15.71 14.98 15.53 903,675 -0.27(-1.71%)
Jan 22, 2020 16.88 16.88 15.62 15.80 721,668 -0.81(-4.89%)
Jan 21, 2020 17.15 17.24 16.52 16.61 616,974 -0.45(-2.65%)
Jan 17, 2020 18.50 18.59 16.97 17.06 762,063 -0.63(-3.57%)
Jan 16, 2020 18.23 18.32 17.69 17.69 574,648 -0.36(-2.00%)
Jan 15, 2020 18.14 18.32 17.60 18.05 618,393 -0.09(-0.50%)
Jan 14, 2020 18.23 18.50 17.96 18.14 1,109,031 +0.09(+0.50%)
Jan 13, 2020 18.50 18.59 17.69 18.05 519,953 -0.45(-2.44%)
Jan 10, 2020 19.05 19.32 18.32 18.50 502,089 -0.81(-4.21%)
Jan 09, 2020 18.68 19.41 18.14 19.32 625,588 +0.45(+2.39%)
Jan 08, 2020 20.49 20.58 18.68 18.86 663,520 -1.35(-6.70%)
Jan 07, 2020 20.76 20.76 19.95 20.22 436,908 -0.45(-2.18%)
Jan 06, 2020 21.03 21.12 20.49 20.67 622,987 -0.18(-0.87%)
Jan 03, 2020 21.21 21.30 20.58 20.85 938,935 +0.72(+3.59%)
Jan 02, 2020 20.94 21.12 19.95 20.13 552,721 -0.99(-4.70%)
Dec 31, 2019 20.13 21.21 19.86 21.12 589,079 +0.36(+1.74%)
Dec 30, 2019 21.30 21.57 20.58 20.76 697,196 -0.45(-2.13%)
Dec 27, 2019 21.75 21.93 21.03 21.21 684,833 -0.36(-1.67%)
Dec 26, 2019 20.76 21.57 20.76 21.57 418,580 +0.81(+3.91%)
Dec 24, 2019 20.67 20.94 20.58 20.76 379,392 +0.18(+0.88%)
Dec 23, 2019 19.86 20.67 19.50 20.58 1,269,054 +0.63(+3.17%)
Dec 20, 2019 19.95 20.22 19.32 19.95 2,554,872 +0.36(+1.84%)
Dec 19, 2019 18.77 20.31 18.59 19.59 1,143,760 +0.99(+5.34%)
Dec 18, 2019 18.14 19.05 18.05 18.59 942,581 +0.00(+0.00%)
Dec 17, 2019 17.60 19.05 17.60 18.59 1,344,333 +1.35(+7.85%)
Dec 16, 2019 17.24 17.69 17.06 17.24 534,001 +0.27(+1.60%)
Dec 13, 2019 17.24 17.47 16.88 16.97 609,387 -0.18(-1.05%)
Dec 12, 2019 16.34 17.24 16.34 17.15 635,262 +0.81(+4.97%)
Dec 11, 2019 16.43 16.70 16.07 16.34 691,978 -0.27(-1.63%)
Dec 10, 2019 16.79 17.15 16.43 16.61 584,595 -0.27(-1.60%)
Dec 09, 2019 16.34 17.24 16.34 16.88 628,102 +0.36(+2.19%)
Dec 06, 2019 16.25 16.88 16.07 16.52 888,638 +0.27(+1.67%)
Dec 05, 2019 17.33 17.51 15.89 16.25 1,239,817 -1.26(-7.22%)
Dec 04, 2019 16.88 17.51 16.70 17.51 458,515 +0.81(+4.87%)
Dec 03, 2019 16.43 16.88 15.98 16.70 499,210 +0.27(+1.65%)
Dec 02, 2019 16.43 16.70 15.98 16.43 543,542 +0.36(+2.25%)
Nov 29, 2019 16.34 16.61 15.98 16.07 184,926 -0.54(-3.26%)
Nov 27, 2019 16.52 16.70 15.98 16.61 456,400 +0.18(+1.10%)
Nov 26, 2019 16.61 16.97 16.25 16.43 528,658 -0.27(-1.62%)
Nov 25, 2019 17.24 17.42 16.52 16.70 481,359 -0.45(-2.63%)
Nov 22, 2019 17.51 17.96 17.10 17.15 643,753 -0.54(-3.06%)
Nov 21, 2019 17.78 17.87 16.97 17.69 424,333 +0.18(+1.03%)
Nov 20, 2019 16.34 17.78 16.34 17.51 786,128 +0.99(+6.01%)
Nov 19, 2019 17.06 17.15 16.34 16.52 738,791 -0.81(-4.69%)
Nov 18, 2019 18.14 18.14 17.06 17.33 444,462 -0.72(-4.00%)
Nov 15, 2019 18.32 18.41 17.96 18.05 403,554 +0.18(+1.01%)
Nov 14, 2019 18.14 18.77 17.69 17.87 442,733 -0.45(-2.46%)
Nov 13, 2019 18.23 19.23 17.96 18.32 804,224 -0.72(-3.79%)
Nov 12, 2019 18.23 20.13 17.96 19.05 1,134,903 +0.36(+1.93%)
Nov 11, 2019 18.96 19.23 18.59 18.68 673,455 -0.45(-2.36%)
Nov 08, 2019 19.05 19.59 18.86 19.14 570,700 -0.27(-1.40%)
Nov 07, 2019 19.05 19.50 18.77 19.41 697,968 +0.81(+4.37%)
Nov 06, 2019 19.68 19.86 18.50 18.59 551,229 -1.26(-6.36%)
Nov 05, 2019 19.41 19.95 19.32 19.86 542,605 +0.81(+4.27%)
Nov 04, 2019 18.96 19.68 18.77 19.05 707,799 +0.45(+2.43%)
Nov 01, 2019 17.69 18.77 17.69 18.59 776,155 +0.90(+5.10%)
Oct 31, 2019 17.24 17.69 16.79 17.69 732,056 +0.09(+0.51%)
Oct 30, 2019 18.32 18.68 17.51 17.60 717,033 -0.63(-3.47%)
Oct 29, 2019 17.78 18.50 17.60 18.23 481,135 +0.36(+2.02%)
Oct 28, 2019 17.96 18.14 17.78 17.87 476,877 -0.09(-0.50%)
Oct 25, 2019 18.41 18.41 17.60 17.96 424,094 -0.09(-0.50%)
Oct 24, 2019 18.14 18.32 17.78 18.05 514,184 +0.00(+0.00%)
Oct 23, 2019 17.42 18.41 17.29 18.05 651,968 +0.36(+2.04%)
Oct 22, 2019 16.16 17.96 16.16 17.69 995,741 +1.35(+8.29%)
Oct 21, 2019 16.43 16.61 16.16 16.34 349,900 +0.00(+0.00%)
Oct 18, 2019 16.52 16.70 16.11 16.34 526,019 -0.36(-2.16%)
Oct 17, 2019 16.88 17.06 16.29 16.70 622,179 -0.27(-1.60%)
Oct 16, 2019 17.06 17.42 16.70 16.97 623,153 -0.18(-1.05%)
Oct 15, 2019 17.15 17.42 16.70 17.15 458,561 +0.00(+0.00%)
Oct 14, 2019 17.42 17.60 16.97 17.15 440,637 -0.45(-2.56%)
Oct 11, 2019 17.15 17.87 16.88 17.60 465,230 +0.54(+3.17%)
Oct 10, 2019 17.60 17.87 15.98 17.06 858,859 -0.54(-3.08%)
Oct 09, 2019 17.51 17.78 17.06 17.60 419,137 +0.45(+2.63%)
Oct 08, 2019 16.88 17.69 16.70 17.15 498,525 +0.00(+0.00%)
Oct 07, 2019 17.15 17.51 16.74 17.15 523,741 +0.09(+0.53%)
Oct 04, 2019 17.06 17.33 16.52 17.06 802,855 +0.18(+1.07%)
Oct 03, 2019 16.25 17.24 16.07 16.88 543,028 +0.54(+3.31%)
Oct 02, 2019 16.70 16.88 16.07 16.34 563,995 -0.45(-2.69%)
Oct 01, 2019 17.69 18.05 16.70 16.79 462,326 -0.90(-5.10%)
Sep 30, 2019 17.87 18.41 17.33 17.69 612,190 -0.18(-1.01%)
Sep 27, 2019 17.78 18.37 17.51 17.87 649,569 +0.00(+0.00%)
Sep 26, 2019 18.77 18.77 17.69 17.87 486,509 -1.08(-5.71%)
Sep 25, 2019 18.50 19.41 18.41 18.96 484,676 +0.00(+0.00%)
Sep 24, 2019 19.32 19.32 18.23 18.96 714,341 -0.54(-2.78%)
Sep 23, 2019 18.23 19.59 17.60 19.50 1,046,805 +1.26(+6.93%)
Sep 20, 2019 18.23 19.14 17.78 18.23 1,168,011 -0.09(-0.49%)
Sep 19, 2019 18.86 19.05 17.24 18.32 746,759 -0.27(-1.46%)
Sep 18, 2019 17.96 18.77 17.60 18.59 543,507 +0.45(+2.49%)
Sep 17, 2019 19.68 19.68 17.96 18.14 1,009,244 -1.62(-8.22%)
Sep 16, 2019 20.31 20.76 19.14 19.77 1,516,767 +1.44(+7.88%)
Sep 13, 2019 18.86 19.05 18.05 18.32 547,479 -0.09(-0.49%)
Sep 12, 2019 18.50 19.23 17.69 18.41 736,133 -0.45(-2.39%)
Sep 11, 2019 20.22 20.90 18.32 18.86 1,129,096 -0.81(-4.13%)
Sep 10, 2019 18.96 20.67 18.68 19.68 1,339,264 +0.90(+4.81%)
Sep 09, 2019 18.14 18.91 17.96 18.77 1,005,767 +0.99(+5.58%)
Sep 06, 2019 18.23 18.32 17.60 17.78 772,355 -0.63(-3.43%)
Sep 05, 2019 17.51 18.68 17.15 18.41 1,015,888 +0.90(+5.15%)
Sep 04, 2019 17.78 17.87 16.97 17.51 562,414 -0.09(-0.51%)
Sep 03, 2019 16.34 17.69 15.89 17.60 835,617 +0.99(+5.98%)
Aug 30, 2019 17.60 17.69 15.53 16.61 660,305 -0.90(-5.15%)
Aug 29, 2019 17.42 17.87 16.97 17.51 649,702 +0.54(+3.19%)
Aug 28, 2019 16.88 17.87 16.52 16.97 923,201 +0.18(+1.08%)
Aug 27, 2019 15.71 16.97 15.25 16.79 1,132,798 +1.08(+6.90%)
Aug 26, 2019 15.53 16.07 15.21 15.71 588,909 +0.54(+3.57%)
Aug 23, 2019 15.98 15.98 14.62 15.16 960,473 -0.99(-6.14%)
Aug 22, 2019 16.70 16.88 16.16 16.16 615,161 -0.45(-2.72%)
Aug 21, 2019 16.88 17.06 16.07 16.61 683,768 -0.09(-0.54%)
Aug 20, 2019 16.52 16.97 15.98 16.70 559,793 +0.18(+1.09%)
Aug 19, 2019 15.80 16.61 15.71 16.52 700,096 +1.08(+7.02%)
Aug 16, 2019 14.62 15.71 14.40 15.43 426,188 +0.81(+5.56%)
Aug 15, 2019 14.35 14.80 14.26 14.62 346,992 +0.09(+0.62%)
Aug 14, 2019 15.07 15.34 14.40 14.53 710,658 -0.99(-6.40%)
Aug 13, 2019 15.25 16.38 14.98 15.53 705,195 +0.27(+1.78%)
Aug 12, 2019 15.16 15.62 14.94 15.25 409,512 -0.09(-0.59%)
Aug 09, 2019 15.89 16.16 15.07 15.34 600,590 -0.45(-2.86%)
Aug 08, 2019 15.43 15.89 14.98 15.80 728,212 +0.72(+4.79%)
Aug 07, 2019 14.17 15.71 13.95 15.07 1,280,818 +0.45(+3.09%)
Aug 06, 2019 13.18 14.80 13.18 14.62 1,012,749 +1.35(+10.20%)
Aug 05, 2019 13.27 13.63 12.64 13.27 1,569,172 -0.27(-2.00%)
Aug 02, 2019 14.35 14.35 13.18 13.54 559,776 +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.