Skip to main content

Northern Oil and Gas (NY: NOG )

33.32 +1.21 (+3.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.132 2.326 2.035 2.181 2,301,878 +0.34(+18.42%)
Nov 29, 2016 1.987 2.084 1.842 1.842 1,012,152 -0.24(-11.63%)
Nov 28, 2016 2.132 2.157 1.987 2.084 682,417 +0.00(+0.00%)
Nov 25, 2016 2.132 2.132 2.084 2.084 261,760 -0.05(-2.27%)
Nov 23, 2016 2.132 2.132 2.132 0 +0.05(+2.33%)
Nov 22, 2016 1.938 2.181 1.938 2.084 1,151,654 +0.10(+4.88%)
Nov 21, 2016 1.842 1.987 1.793 1.987 1,646,987 +0.19(+10.81%)
Nov 18, 2016 1.745 1.793 1.648 1.793 1,366,625 +0.10(+5.71%)
Nov 17, 2016 1.793 1.793 1.696 1.696 434,161 -0.10(-5.41%)
Nov 16, 2016 1.793 1.835 1.696 1.793 230,623 +0.00(+0.00%)
Nov 15, 2016 1.890 1.890 1.696 1.793 684,288 +0.00(+0.00%)
Nov 14, 2016 1.745 1.793 1.672 1.793 547,632 +0.05(+2.78%)
Nov 11, 2016 1.648 1.745 1.502 1.745 789,869 +0.10(+5.88%)
Nov 10, 2016 1.842 1.890 1.599 1.648 1,008,452 -0.19(-10.53%)
Nov 09, 2016 1.648 1.842 1.648 1.842 587,326 +0.19(+11.77%)
Nov 08, 2016 1.745 1.793 1.599 1.648 657,384 -0.05(-2.86%)
Nov 07, 2016 1.842 1.987 1.696 1.696 529,278 +0.00(+0.00%)
Nov 04, 2016 1.599 1.745 1.551 1.696 431,100 +0.10(+6.06%)
Nov 03, 2016 1.890 2.011 1.599 1.599 1,095,543 -0.29(-15.38%)
Nov 02, 2016 1.938 1.939 1.890 1.890 322,310 -0.05(-2.50%)
Nov 01, 2016 2.084 2.084 1.938 1.938 960,835 -0.10(-4.76%)
Oct 31, 2016 2.084 2.084 1.987 2.035 383,221 -0.05(-2.33%)
Oct 28, 2016 2.084 2.128 2.035 2.084 554,415 +0.00(+0.00%)
Oct 27, 2016 2.229 2.278 2.084 2.084 1,379,557 -0.15(-6.52%)
Oct 26, 2016 2.181 2.326 2.084 2.229 1,280,695 +0.05(+2.22%)
Oct 25, 2016 2.472 2.472 2.181 2.181 1,177,383 -0.29(-11.76%)
Oct 24, 2016 2.423 2.423 2.375 2.472 524,518 +0.10(+4.08%)
Oct 21, 2016 2.472 2.568 2.375 2.375 1,255,453 -0.05(-2.00%)
Oct 20, 2016 2.423 2.423 2.375 2.423 371,774 +0.00(+0.00%)
Oct 19, 2016 2.326 2.472 2.278 2.423 920,867 +0.10(+4.17%)
Oct 18, 2016 2.375 2.375 2.229 2.326 468,439 +0.05(+2.13%)
Oct 17, 2016 2.326 2.375 2.229 2.278 240,620 +0.00(+0.00%)
Oct 14, 2016 2.278 2.365 2.278 2.278 655,524 +0.03(+1.29%)
Oct 13, 2016 2.375 2.442 2.239 2.249 793,412 -0.08(-3.33%)
Oct 12, 2016 2.181 2.520 2.181 2.326 1,587,936 +0.15(+6.67%)
Oct 11, 2016 2.152 2.249 2.064 2.181 2,106,430 +0.02(+0.90%)
Oct 10, 2016 2.200 2.283 2.142 2.161 803,060 +0.00(+0.00%)
Oct 07, 2016 2.375 2.375 2.152 2.161 1,159,519 -0.21(-8.98%)
Oct 06, 2016 2.423 2.423 2.316 2.375 705,364 -0.01(-0.41%)
Oct 05, 2016 2.481 2.559 2.384 2.384 1,187,588 -0.05(-1.99%)
Oct 04, 2016 2.481 2.520 2.404 2.433 1,119,589 -0.04(-1.57%)
Oct 03, 2016 2.617 2.656 2.447 2.472 1,539,211 -0.13(-4.85%)
Sep 30, 2016 2.888 2.888 2.588 2.598 2,092,114 -0.23(-8.22%)
Sep 29, 2016 2.665 2.859 2.656 2.830 3,027,572 +0.16(+6.18%)
Sep 28, 2016 2.530 2.685 2.442 2.665 1,777,062 +0.15(+5.77%)
Sep 27, 2016 2.607 2.617 2.501 2.520 861,222 -0.15(-5.45%)
Sep 26, 2016 2.627 2.743 2.559 2.665 1,962,835 +0.08(+3.00%)
Sep 23, 2016 2.733 2.753 2.559 2.588 795,064 -0.09(-3.26%)
Sep 22, 2016 2.850 2.937 2.646 2.675 1,058,417 -0.13(-4.50%)
Sep 21, 2016 2.830 2.966 2.796 2.801 925,676 -0.01(-0.35%)
Sep 20, 2016 2.791 2.893 2.714 2.811 581,134 +0.01(+0.35%)
Sep 19, 2016 2.908 2.995 2.791 2.801 779,994 -0.08(-2.69%)
Sep 16, 2016 2.791 2.888 2.767 2.879 2,288,987 +0.06(+2.06%)
Sep 15, 2016 2.850 2.888 2.801 2.820 718,680 -0.02(-0.68%)
Sep 14, 2016 2.859 2.937 2.791 2.840 796,097 -0.06(-2.01%)
Sep 13, 2016 2.995 2.995 2.801 2.898 1,022,631 -0.12(-3.86%)
Sep 12, 2016 3.005 3.082 2.927 3.014 1,299,350 -0.04(-1.27%)
Sep 09, 2016 3.295 3.324 3.053 3.053 858,132 -0.28(-8.43%)
Sep 08, 2016 3.092 3.353 3.034 3.334 1,131,080 +0.31(+10.26%)
Sep 07, 2016 3.150 3.208 3.014 3.024 789,747 -0.14(-4.29%)
Sep 06, 2016 3.266 3.315 3.140 3.160 720,161 -0.11(-3.26%)
Sep 02, 2016 3.218 3.266 3.266 3.266 910,629 +0.11(+3.37%)
Sep 01, 2016 3.111 3.189 2.956 3.160 1,437,877 +0.02(+0.62%)
Aug 31, 2016 3.169 3.264 2.995 3.140 1,360,160 -0.08(-2.41%)
Aug 30, 2016 3.111 3.271 3.063 3.218 1,175,084 +0.14(+4.40%)
Aug 29, 2016 3.189 3.276 2.966 3.082 2,014,213 -0.16(-4.79%)
Aug 26, 2016 3.131 3.363 3.131 3.237 1,461,791 +0.08(+2.45%)
Aug 25, 2016 3.295 3.392 3.063 3.160 1,555,211 -0.17(-5.23%)
Aug 24, 2016 3.460 3.518 3.276 3.334 1,609,818 -0.13(-3.64%)
Aug 23, 2016 3.334 3.606 3.334 3.460 2,532,093 +0.11(+3.18%)
Aug 22, 2016 3.402 3.576 3.353 3.353 933,031 -0.12(-3.35%)
Aug 19, 2016 3.586 3.596 3.470 3.470 577,973 -0.12(-3.24%)
Aug 18, 2016 3.528 3.751 3.528 3.586 964,898 +0.07(+1.93%)
Aug 17, 2016 3.567 3.615 3.499 3.518 1,296,042 -0.10(-2.68%)
Aug 16, 2016 3.761 3.848 3.557 3.615 2,263,438 -0.24(-6.28%)
Aug 15, 2016 3.693 3.887 3.693 3.857 1,310,507 +0.07(+1.79%)
Aug 12, 2016 3.935 3.935 3.770 3.790 648,727 -0.09(-2.25%)
Aug 11, 2016 3.867 3.974 3.857 3.877 732,677 +0.02(+0.50%)
Aug 10, 2016 3.887 4.008 3.828 3.857 718,727 -0.05(-1.24%)
Aug 09, 2016 3.945 4.080 3.887 3.906 667,721 -0.05(-1.23%)
Aug 08, 2016 3.925 4.206 3.925 3.954 1,490,205 +0.21(+5.70%)
Aug 05, 2016 3.344 3.887 3.253 3.741 1,415,327 +0.13(+3.49%)
Aug 04, 2016 3.450 3.751 3.421 3.615 1,841,044 +0.11(+3.04%)
Aug 03, 2016 3.324 3.625 3.179 3.509 1,536,936 +0.17(+5.23%)
Aug 02, 2016 3.499 3.634 3.295 3.334 1,438,880 -0.12(-3.37%)
Aug 01, 2016 3.780 3.838 3.441 3.450 1,406,059 -0.39(-10.10%)
Jul 29, 2016 3.693 3.973 3.654 3.838 1,121,577 +0.11(+2.86%)
Jul 28, 2016 3.828 3.887 3.683 3.731 742,502 -0.06(-1.53%)
Jul 27, 2016 4.090 4.167 3.790 3.790 838,310 -0.25(-6.24%)
Jul 26, 2016 3.954 4.081 3.935 4.042 357,293 +0.07(+1.71%)
Jul 25, 2016 4.032 4.042 3.906 3.974 369,294 -0.10(-2.38%)
Jul 22, 2016 4.100 4.129 4.042 4.071 319,692 -0.03(-0.71%)
Jul 21, 2016 4.255 4.415 4.100 4.100 446,271 -0.16(-3.86%)
Jul 20, 2016 4.226 4.303 4.148 4.265 413,548 +0.01(+0.23%)
Jul 19, 2016 4.361 4.420 4.235 4.255 741,024 -0.13(-2.88%)
Jul 18, 2016 4.400 4.546 4.303 4.381 591,680 -0.11(-2.38%)
Jul 15, 2016 4.759 4.759 4.468 4.487 536,947 -0.20(-4.34%)
Jul 14, 2016 4.769 4.769 4.643 4.691 293,971 -0.02(-0.41%)
Jul 13, 2016 4.701 4.788 4.536 4.710 594,827 +0.02(+0.41%)
Jul 12, 2016 4.507 4.730 4.487 4.691 678,781 +0.33(+7.56%)
Jul 11, 2016 4.487 4.536 4.303 4.361 548,580 -0.05(-1.10%)
Jul 08, 2016 4.284 4.507 4.206 4.410 660,604 +0.20(+4.84%)
Jul 07, 2016 4.265 4.400 4.177 4.206 829,478 -0.05(-1.14%)
Jul 06, 2016 4.294 4.371 4.226 4.255 531,163 -0.13(-2.88%)
Jul 05, 2016 4.458 4.672 4.284 4.381 489,000 -0.19(-4.24%)
Jul 01, 2016 4.439 4.575 4.575 4.575 397,949 +0.10(+2.16%)
Jun 30, 2016 4.400 4.478 4.332 4.478 437,221 -0.01(-0.22%)
Jun 29, 2016 4.439 4.546 4.303 4.487 417,269 +0.04(+0.87%)
Jun 28, 2016 4.410 4.512 4.361 4.449 487,271 +0.18(+4.32%)
Jun 27, 2016 4.478 4.526 4.231 4.265 521,260 -0.32(-6.98%)
Jun 24, 2016 4.381 4.584 4.361 4.584 1,770,221 -0.16(-3.47%)
Jun 23, 2016 4.798 4.846 4.701 4.749 478,406 +0.01(+0.20%)
Jun 22, 2016 4.798 4.806 4.575 4.739 711,526 +0.04(+0.82%)
Jun 21, 2016 4.662 4.778 4.633 4.701 523,347 -0.05(-1.02%)
Jun 20, 2016 4.827 4.846 4.681 4.749 636,758 +0.02(+0.41%)
Jun 17, 2016 4.361 4.730 4.303 4.730 1,652,964 +0.45(+10.41%)
Jun 16, 2016 4.197 4.342 4.129 4.284 644,556 +0.01(+0.23%)
Jun 15, 2016 4.197 4.381 4.119 4.274 581,015 -0.04(-0.90%)
Jun 14, 2016 4.148 4.323 4.100 4.313 594,257 +0.17(+4.22%)
Jun 13, 2016 4.177 4.313 4.071 4.139 476,278 -0.07(-1.61%)
Jun 10, 2016 4.497 4.517 4.129 4.206 592,449 -0.43(-9.21%)
Jun 09, 2016 4.575 4.662 4.497 4.633 298,842 -0.01(-0.21%)
Jun 08, 2016 4.652 4.696 4.526 4.643 1,002,003 +0.09(+1.91%)
Jun 07, 2016 4.429 4.652 4.381 4.555 1,253,288 +0.16(+3.52%)
Jun 06, 2016 4.449 4.468 4.274 4.400 717,687 +0.11(+2.48%)
Jun 03, 2016 4.361 4.449 4.245 4.294 314,905 -0.05(-1.12%)
Jun 02, 2016 4.323 4.381 4.235 4.342 356,357 -0.07(-1.54%)
Jun 01, 2016 4.139 4.439 4.090 4.410 617,953 +0.18(+4.36%)
May 31, 2016 4.303 4.459 4.216 4.226 958,804 -0.12(-2.68%)
May 27, 2016 4.361 4.342 4.342 4.342 518,767 -0.08(-1.75%)
May 26, 2016 4.565 4.575 4.352 4.420 724,415 -0.10(-2.15%)
May 25, 2016 4.478 4.643 4.468 4.517 918,313 +0.05(+1.08%)
May 24, 2016 4.478 4.662 4.400 4.468 785,755 +0.02(+0.44%)
May 23, 2016 4.332 4.555 4.332 4.449 281,457 +0.03(+0.66%)
May 20, 2016 4.439 4.565 4.255 4.420 517,904 +0.07(+1.56%)
May 19, 2016 4.487 4.536 4.265 4.352 616,123 -0.23(-5.07%)
May 18, 2016 4.662 4.749 4.555 4.584 657,342 -0.11(-2.27%)
May 17, 2016 4.623 4.827 4.565 4.691 712,764 +0.12(+2.54%)
May 16, 2016 4.710 4.982 4.536 4.575 823,326 -0.03(-0.63%)
May 13, 2016 4.342 4.683 4.294 4.604 1,076,453 +0.18(+4.17%)
May 12, 2016 4.613 4.759 4.256 4.420 1,036,173 -0.07(-1.51%)
May 11, 2016 4.400 4.643 4.255 4.487 916,877 +0.06(+1.31%)
May 10, 2016 4.613 5.040 4.400 4.429 1,553,580 -0.06(-1.30%)
May 09, 2016 4.575 4.652 4.381 4.487 463,922 -0.16(-3.54%)
May 06, 2016 4.681 5.040 4.623 4.652 864,876 -0.12(-2.44%)
May 05, 2016 5.001 5.098 4.759 4.769 533,757 -0.04(-0.81%)
May 04, 2016 4.739 5.021 4.580 4.807 684,593 +0.08(+1.64%)
May 03, 2016 5.117 5.379 4.613 4.730 999,905 -0.60(-11.27%)
May 02, 2016 5.399 5.457 5.185 5.331 1,147,893 +0.04(+0.73%)
Apr 29, 2016 5.399 5.573 5.137 5.292 946,755 -0.04(-0.73%)
Apr 28, 2016 5.534 5.641 5.331 5.331 935,692 -0.23(-4.18%)
Apr 27, 2016 5.428 5.670 5.166 5.563 1,300,546 +0.24(+4.55%)
Apr 26, 2016 5.399 5.447 5.195 5.321 631,934 +0.04(+0.73%)
Apr 25, 2016 5.428 5.447 5.180 5.282 718,705 -0.06(-1.09%)
Apr 22, 2016 4.943 5.389 4.943 5.340 801,803 +0.44(+8.89%)
Apr 21, 2016 5.127 5.137 4.885 4.904 771,179 -0.18(-3.62%)
Apr 20, 2016 4.798 5.117 4.701 5.088 935,397 +0.25(+5.21%)
Apr 19, 2016 4.662 5.030 4.646 4.836 827,013 +0.23(+5.05%)
Apr 18, 2016 4.235 4.720 4.129 4.604 769,986 -0.03(-0.63%)
Apr 15, 2016 4.497 4.720 4.361 4.633 550,596 +0.00(+0.00%)
Apr 14, 2016 4.613 4.788 4.517 4.633 926,531 +0.02(+0.42%)
Apr 13, 2016 4.497 4.798 4.361 4.613 952,099 +0.06(+1.28%)
Apr 12, 2016 4.061 4.594 4.061 4.555 1,639,247 +0.51(+12.71%)
Apr 11, 2016 4.042 4.119 3.974 4.042 860,565 +0.08(+1.96%)
Apr 08, 2016 3.935 4.071 3.877 3.964 745,033 +0.17(+4.60%)
Apr 07, 2016 3.819 3.887 3.770 3.790 452,894 -0.07(-1.76%)
Apr 06, 2016 3.712 3.867 3.625 3.857 812,570 +0.24(+6.70%)
Apr 05, 2016 3.635 3.799 3.586 3.615 1,080,463 -0.07(-1.84%)
Apr 04, 2016 3.722 3.887 3.683 3.683 524,428 -0.02(-0.52%)
Apr 01, 2016 3.799 3.809 3.654 3.702 1,012,468 -0.16(-4.26%)
Mar 31, 2016 3.838 4.032 3.833 3.867 831,274 -0.09(-2.21%)
Mar 30, 2016 3.945 4.051 3.945 3.954 1,024,092 +0.05(+1.24%)
Mar 29, 2016 3.712 3.945 3.639 3.906 762,671 +0.04(+1.00%)
Mar 28, 2016 3.819 3.877 3.567 3.867 834,747 +0.01(+0.25%)
Mar 24, 2016 3.673 3.857 3.857 3.857 690,349 +0.10(+2.58%)
Mar 23, 2016 3.867 3.945 3.722 3.761 654,875 -0.21(-5.37%)
Mar 22, 2016 4.003 4.071 3.935 3.974 454,957 -0.12(-2.84%)
Mar 21, 2016 3.896 4.158 3.896 4.090 691,169 +0.15(+3.69%)
Mar 18, 2016 4.245 4.361 3.877 3.945 2,157,425 -0.23(-5.57%)
Mar 17, 2016 4.071 4.206 3.945 4.177 925,581 +0.17(+4.36%)
Mar 16, 2016 3.916 4.129 3.867 4.003 767,610 +0.16(+4.29%)
Mar 15, 2016 3.683 3.848 3.610 3.838 441,635 +0.05(+1.28%)
Mar 14, 2016 3.751 3.896 3.528 3.790 988,896 -0.09(-2.25%)
Mar 11, 2016 4.071 4.235 3.848 3.877 922,147 -0.04(-0.99%)
Mar 10, 2016 4.139 4.245 3.906 3.916 968,932 -0.28(-6.70%)
Mar 09, 2016 4.090 4.313 3.983 4.197 719,490 +0.25(+6.39%)
Mar 08, 2016 4.672 4.672 3.935 3.945 1,477,223 -0.75(-15.91%)
Mar 07, 2016 4.914 4.914 4.458 4.691 2,661,689 -0.16(-3.20%)
Mar 04, 2016 4.294 4.895 4.274 4.846 3,991,887 +0.59(+13.90%)
Mar 03, 2016 3.586 4.265 3.518 4.255 2,172,646 +0.55(+14.92%)
Mar 02, 2016 3.150 3.707 3.135 3.702 1,178,155 +0.47(+14.71%)
Mar 01, 2016 3.198 3.247 2.908 3.228 723,530 -0.01(-0.30%)
Feb 29, 2016 2.859 3.237 2.859 3.237 1,391,779 +0.36(+12.46%)
Feb 26, 2016 2.937 2.956 2.733 2.879 927,430 +0.15(+5.32%)
Feb 25, 2016 2.530 2.733 2.452 2.733 1,229,034 +0.14(+5.22%)
Feb 24, 2016 2.462 2.627 2.423 2.598 1,386,087 +0.10(+3.88%)
Feb 23, 2016 2.665 2.694 2.491 2.501 2,640,315 -0.16(-5.84%)
Feb 22, 2016 2.685 2.772 2.607 2.656 1,290,166 +0.05(+1.86%)
Feb 19, 2016 2.917 2.917 2.588 2.607 999,569 -0.34(-11.51%)
Feb 18, 2016 3.005 3.053 2.859 2.946 951,119 +0.00(+0.00%)
Feb 17, 2016 2.811 3.053 2.791 2.946 740,752 +0.18(+6.67%)
Feb 16, 2016 2.908 2.937 2.598 2.762 684,136 -0.13(-4.36%)
Feb 12, 2016 2.850 2.888 2.888 2.888 679,412 +0.18(+6.81%)
Feb 11, 2016 2.694 2.753 2.598 2.704 1,052,256 -0.10(-3.46%)
Feb 10, 2016 2.578 2.840 2.491 2.801 1,161,360 +0.23(+9.06%)
Feb 09, 2016 2.636 2.714 2.442 2.568 879,179 -0.16(-6.03%)
Feb 08, 2016 2.879 2.975 2.675 2.733 993,423 -0.24(-8.14%)
Feb 05, 2016 2.966 3.189 2.917 2.975 1,044,085 +0.00(+0.00%)
Feb 04, 2016 3.111 3.169 2.932 2.975 991,900 -0.08(-2.54%)
Feb 03, 2016 2.956 3.092 2.743 3.053 863,896 +0.24(+8.62%)
Feb 02, 2016 2.898 2.966 2.733 2.811 641,494 -0.16(-5.54%)
Feb 01, 2016 3.072 3.073 2.908 2.975 983,055 -0.22(-6.97%)
Jan 29, 2016 3.082 3.237 3.072 3.198 1,071,775 +0.15(+4.76%)
Jan 28, 2016 3.024 3.092 2.908 3.053 1,074,724 +0.18(+6.42%)
Jan 27, 2016 2.607 2.917 2.607 2.869 1,738,949 +0.17(+6.47%)
Jan 26, 2016 2.801 2.869 2.539 2.694 1,609,498 -0.04(-1.42%)
Jan 25, 2016 2.879 3.005 2.675 2.733 1,402,038 -0.16(-5.69%)
Jan 22, 2016 2.888 3.005 2.772 2.898 2,034,344 +0.25(+9.52%)
Jan 21, 2016 2.423 2.665 2.346 2.646 5,241,157 +0.13(+5.00%)
Jan 20, 2016 2.413 2.539 1.929 2.520 2,414,298 +0.05(+1.96%)
Jan 19, 2016 2.811 2.840 2.433 2.472 1,598,624 -0.34(-12.07%)
Jan 15, 2016 2.753 2.811 2.811 2.811 1,649,781 -0.12(-3.97%)
Jan 14, 2016 3.034 3.082 2.820 2.927 1,261,402 +0.03(+1.00%)
Jan 13, 2016 3.053 3.111 2.811 2.898 976,744 -0.06(-1.97%)
Jan 12, 2016 3.334 3.334 2.820 2.956 1,503,912 -0.25(-7.86%)
Jan 11, 2016 3.189 3.334 3.082 3.208 1,055,299 -0.04(-1.19%)
Jan 08, 2016 3.421 3.421 3.218 3.247 905,656 -0.02(-0.59%)
Jan 07, 2016 3.257 3.373 3.169 3.266 1,459,659 -0.13(-3.71%)
Jan 06, 2016 3.460 3.528 3.092 3.392 1,258,655 -0.31(-8.38%)
Jan 05, 2016 3.741 3.741 3.586 3.702 685,535 -0.06(-1.55%)
Jan 04, 2016 3.761 3.838 3.635 3.761 1,022,701 +0.02(+0.52%)
Dec 31, 2015 3.683 3.741 3.741 3.741 867,914 +0.00(+0.00%)
Dec 30, 2015 3.751 3.916 3.644 3.741 769,705 -0.13(-3.26%)
Dec 29, 2015 4.032 4.090 3.813 3.867 1,001,447 +0.01(+0.25%)
Dec 28, 2015 3.799 3.925 3.751 3.857 727,932 -0.10(-2.45%)
Dec 24, 2015 4.022 3.954 3.954 3.954 586,244 -0.05(-1.21%)
Dec 23, 2015 3.731 4.003 3.671 4.003 1,485,607 +0.41(+11.32%)
Dec 22, 2015 3.421 3.673 3.257 3.596 1,336,335 +0.14(+3.92%)
Dec 21, 2015 3.635 3.751 3.392 3.460 2,207,263 -0.18(-5.05%)
Dec 18, 2015 3.964 4.061 3.557 3.644 8,688,281 -0.35(-8.74%)
Dec 17, 2015 3.925 4.032 3.586 3.993 1,585,495 +0.14(+3.52%)
Dec 16, 2015 3.974 4.042 3.761 3.857 2,321,474 -0.08(-1.97%)
Dec 15, 2015 3.867 4.071 3.751 3.935 1,803,902 +0.11(+2.78%)
Dec 14, 2015 4.119 4.202 3.770 3.828 1,820,526 -0.37(-8.78%)
Dec 11, 2015 4.235 4.245 4.022 4.197 1,926,298 -0.05(-1.14%)
Dec 10, 2015 3.887 4.265 3.887 4.245 1,946,388 +0.22(+5.54%)
Dec 09, 2015 3.964 4.216 3.857 4.022 2,422,493 +0.12(+2.98%)
Dec 08, 2015 3.421 3.940 3.372 3.906 2,438,630 +0.34(+9.51%)
Dec 07, 2015 4.090 4.206 3.489 3.567 3,057,502 -0.67(-15.79%)
Dec 04, 2015 4.517 4.681 4.187 4.235 2,511,743 -0.41(-8.77%)
Dec 03, 2015 4.788 4.846 4.580 4.643 1,010,014 -0.01(-0.21%)
Dec 02, 2015 4.730 4.759 4.526 4.652 1,328,889 -0.15(-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.