Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.