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

Extraction Oil & Gas Inc (NQ: XOG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 11.14 11.34 11.02 11.29 1,561,300 +0.16(+1.44%)
Sep 27, 2018 11.36 11.51 11.11 11.13 1,086,115 -0.15(-1.33%)
Sep 26, 2018 11.08 11.43 11.02 11.28 1,425,555 +0.12(+1.08%)
Sep 25, 2018 11.10 11.41 10.96 11.16 1,447,760 +0.09(+0.81%)
Sep 24, 2018 11.11 11.43 10.93 11.07 1,566,413 +0.06(+0.54%)
Sep 21, 2018 10.98 11.09 10.86 11.01 4,271,900 +0.11(+1.01%)
Sep 20, 2018 10.82 11.04 10.70 10.90 2,228,413 +0.17(+1.58%)
Sep 19, 2018 10.76 10.97 10.68 10.73 1,682,560 -0.07(-0.65%)
Sep 18, 2018 10.42 10.81 10.42 10.80 2,141,061 +0.49(+4.75%)
Sep 17, 2018 10.32 10.41 10.17 10.31 1,573,148 +0.06(+0.59%)
Sep 14, 2018 10.30 10.47 10.04 10.25 3,082,700 -0.20(-1.91%)
Sep 13, 2018 10.37 10.55 10.05 10.45 2,593,272 +0.00(+0.00%)
Sep 12, 2018 10.80 10.94 10.34 10.45 2,544,839 -0.29(-2.70%)
Sep 11, 2018 10.87 10.95 10.20 10.74 3,127,597 -0.10(-0.92%)
Sep 10, 2018 10.88 11.01 10.77 10.84 2,123,746 +0.01(+0.09%)
Sep 07, 2018 10.99 11.03 10.69 10.83 1,637,500 -0.20(-1.81%)
Sep 06, 2018 11.56 11.56 10.97 11.03 2,074,556 -0.53(-4.58%)
Sep 05, 2018 11.52 11.65 11.19 11.56 1,252,125 -0.03(-0.26%)
Sep 04, 2018 11.59 11.73 11.43 11.59 1,843,416 +0.04(+0.35%)
Aug 31, 2018 11.55 11.55 11.55 0 +0.10(+0.87%)
Aug 30, 2018 11.93 12.00 10.86 11.45 4,428,779 -0.31(-2.64%)
Aug 29, 2018 11.75 12.21 11.37 11.76 5,680,831 +0.03(+0.26%)
Aug 28, 2018 11.59 11.82 11.43 11.73 2,842,373 +0.13(+1.12%)
Aug 27, 2018 11.84 11.96 11.59 11.60 726,227 -0.22(-1.86%)
Aug 24, 2018 11.94 12.03 11.76 11.82 1,095,000 +0.00(+0.00%)
Aug 23, 2018 12.20 12.30 11.69 11.82 1,413,332 -0.42(-3.43%)
Aug 22, 2018 11.94 12.55 11.72 12.24 2,628,558 +0.39(+3.29%)
Aug 21, 2018 11.72 12.07 11.72 11.85 1,504,988 +0.22(+1.89%)
Aug 20, 2018 11.36 11.69 11.35 11.63 1,111,573 +0.05(+0.43%)
Aug 17, 2018 11.63 11.76 11.32 11.58 1,632,500 -0.06(-0.52%)
Aug 16, 2018 11.21 11.72 11.10 11.64 1,535,680 +0.45(+4.02%)
Aug 15, 2018 11.65 11.74 11.14 11.19 2,004,782 -0.52(-4.44%)
Aug 14, 2018 11.87 12.11 11.53 11.71 2,602,047 -0.09(-0.76%)
Aug 13, 2018 12.23 12.46 11.50 11.80 2,469,257 -0.47(-3.83%)
Aug 10, 2018 12.60 12.91 12.24 12.27 2,190,500 -0.33(-2.62%)
Aug 09, 2018 12.62 12.87 12.09 12.60 4,066,349 -0.19(-1.45%)
Aug 08, 2018 12.98 13.54 12.53 12.79 2,445,375 -0.13(-1.04%)
Aug 07, 2018 14.35 14.36 12.69 12.92 7,892,943 -1.68(-11.51%)
Aug 06, 2018 15.26 15.34 14.56 14.60 2,719,281 -0.58(-3.82%)
Aug 03, 2018 15.43 15.56 15.01 15.18 1,923,700 -0.31(-2.00%)
Aug 02, 2018 15.01 15.57 14.91 15.49 835,639 +0.36(+2.38%)
Aug 01, 2018 15.07 15.28 14.73 15.13 1,124,829 +0.01(+0.07%)
Jul 31, 2018 15.16 15.31 14.76 15.12 1,165,167 -0.11(-0.72%)
Jul 30, 2018 14.64 15.41 14.64 15.23 1,743,393 +0.69(+4.75%)
Jul 27, 2018 14.90 15.07 14.51 14.54 888,300 -0.40(-2.68%)
Jul 26, 2018 14.57 15.03 14.38 14.94 969,974 +0.32(+2.19%)
Jul 25, 2018 14.30 14.92 14.11 14.62 935,322 +0.37(+2.60%)
Jul 24, 2018 14.33 14.56 14.15 14.25 907,031 -0.01(-0.07%)
Jul 23, 2018 14.05 14.28 13.66 14.26 1,050,581 +0.30(+2.15%)
Jul 20, 2018 14.10 14.25 13.93 13.96 1,589,365 -0.10(-0.71%)
Jul 19, 2018 13.85 14.11 13.85 14.06 881,613 +0.14(+1.01%)
Jul 18, 2018 13.83 14.07 13.27 13.92 1,990,050 +0.10(+0.72%)
Jul 17, 2018 13.83 14.16 13.67 13.82 820,204 -0.07(-0.50%)
Jul 16, 2018 14.15 14.19 13.48 13.89 2,375,248 -0.67(-4.60%)
Jul 13, 2018 14.54 14.56 1,644,945 -0.35(-2.35%)
Jul 12, 2018 15.30 14.66 14.91 981,568 -0.15(-1.00%)
Jul 11, 2018 15.15 15.70 14.84 15.06 1,613,824 -0.24(-1.57%)
Jul 10, 2018 15.31 15.68 15.06 15.30 1,824,148 +0.23(+1.53%)
Jul 09, 2018 14.82 15.08 14.62 15.07 1,419,335 +0.15(+1.01%)
Jul 06, 2018 14.66 15.08 14.54 14.92 623,549 +0.20(+1.36%)
Jul 05, 2018 14.94 14.52 14.72 1,394,681 -0.03(-0.20%)
Jul 03, 2018 14.75 14.75 14.75 0 +0.24(+1.65%)
Jul 02, 2018 14.57 15.08 14.15 14.51 901,820 -0.18(-1.23%)
Jun 29, 2018 14.97 15.16 14.67 14.69 1,535,457 -0.26(-1.74%)
Jun 28, 2018 15.06 15.24 14.00 14.95 2,216,936 -0.02(-0.13%)
Jun 27, 2018 15.35 15.70 14.93 14.97 1,947,570 -0.21(-1.38%)
Jun 26, 2018 14.76 15.27 14.58 15.18 1,297,866 +0.51(+3.48%)
Jun 25, 2018 15.14 15.44 14.60 14.67 1,689,945 -0.50(-3.30%)
Jun 22, 2018 14.62 15.61 14.62 15.17 3,368,620 +0.98(+6.91%)
Jun 21, 2018 14.43 14.79 14.07 14.19 1,509,905 -0.34(-2.34%)
Jun 20, 2018 14.59 14.90 14.34 14.53 811,364 +0.11(+0.76%)
Jun 19, 2018 14.40 14.77 14.35 14.42 1,463,815 -0.27(-1.84%)
Jun 18, 2018 14.63 15.12 14.63 14.69 1,564,893 +0.02(+0.14%)
Jun 15, 2018 15.06 14.66 14.67 2,118,602 -0.39(-2.59%)
Jun 14, 2018 15.44 15.62 14.96 15.06 2,493,337 -0.22(-1.44%)
Jun 13, 2018 15.47 15.55 15.07 15.28 2,093,326 -0.14(-0.91%)
Jun 12, 2018 15.72 15.88 15.32 15.42 1,594,909 -0.28(-1.78%)
Jun 11, 2018 16.10 16.23 15.65 15.70 1,902,629 -0.40(-2.48%)
Jun 08, 2018 16.70 16.84 15.70 16.10 2,724,395 -0.57(-3.42%)
Jun 07, 2018 16.63 16.97 16.60 16.67 1,233,706 +0.18(+1.09%)
Jun 06, 2018 16.33 16.49 2,195,571 -0.06(-0.36%)
Jun 05, 2018 16.71 17.06 16.39 16.55 2,706,025 -0.25(-1.49%)
Jun 04, 2018 17.25 17.39 16.65 16.80 2,825,152 -0.36(-2.10%)
Jun 01, 2018 16.94 17.42 16.81 17.16 2,185,876 +0.20(+1.18%)
May 31, 2018 17.13 17.35 16.92 16.96 2,396,960 -0.29(-1.68%)
May 30, 2018 16.30 17.38 16.30 17.25 3,521,700 +1.04(+6.42%)
May 29, 2018 15.65 16.52 15.60 16.21 2,361,750 +0.49(+3.12%)
May 25, 2018 15.72 15.72 15.72 0 -0.71(-4.32%)
May 24, 2018 16.29 16.66 16.02 16.43 2,213,114 -0.08(-0.48%)
May 23, 2018 16.33 16.63 15.96 16.51 1,608,284 +0.06(+0.36%)
May 22, 2018 16.50 17.00 16.29 16.45 3,355,327 -0.08(-0.48%)
May 21, 2018 16.26 16.54 16.10 16.53 3,838,568 +0.47(+2.93%)
May 18, 2018 15.17 16.12 15.09 16.06 4,385,581 +0.90(+5.94%)
May 17, 2018 14.66 15.26 14.66 15.16 1,748,332 +0.64(+4.41%)
May 16, 2018 14.35 14.61 14.32 14.52 1,000,886 +0.11(+0.76%)
May 15, 2018 14.52 14.85 14.20 14.41 1,169,445 -0.16(-1.10%)
May 14, 2018 14.68 14.87 14.53 14.57 1,750,085 -0.13(-0.88%)
May 11, 2018 14.60 15.11 14.54 14.70 1,303,390 +0.05(+0.34%)
May 10, 2018 14.50 14.73 14.00 14.65 3,286,943 +0.25(+1.74%)
May 09, 2018 15.00 15.31 14.16 14.40 4,159,399 -0.33(-2.24%)
May 08, 2018 14.19 14.77 13.73 14.73 2,679,965 +0.51(+3.59%)
May 07, 2018 14.26 15.04 14.21 14.22 1,484,428 +0.19(+1.35%)
May 04, 2018 14.13 14.29 13.96 14.03 1,787,138 -0.02(-0.14%)
May 03, 2018 14.16 14.29 13.88 14.05 989,708 -0.23(-1.61%)
May 02, 2018 14.08 14.56 13.73 14.28 1,252,328 +0.12(+0.85%)
May 01, 2018 14.13 14.26 13.86 14.16 1,092,868 +0.04(+0.28%)
Apr 30, 2018 14.01 14.37 13.78 14.12 1,545,961 +0.05(+0.36%)
Apr 27, 2018 14.16 14.17 13.79 14.07 1,260,663 -0.15(-1.05%)
Apr 26, 2018 13.85 14.27 13.61 14.22 4,342,880 +0.47(+3.42%)
Apr 25, 2018 13.57 13.92 13.47 13.75 1,544,816 +0.14(+1.03%)
Apr 24, 2018 14.04 14.12 13.51 13.61 1,912,330 -0.33(-2.37%)
Apr 23, 2018 13.64 14.04 13.16 13.94 984,154 +0.23(+1.68%)
Apr 20, 2018 13.77 13.95 13.45 13.71 1,556,937 +0.05(+0.37%)
Apr 19, 2018 13.84 14.28 13.54 13.66 2,335,797 -0.13(-0.94%)
Apr 18, 2018 13.16 13.92 13.11 13.79 2,208,665 +0.71(+5.43%)
Apr 17, 2018 13.02 13.12 12.70 13.08 1,047,486 +0.08(+0.62%)
Apr 16, 2018 12.78 13.00 12.45 13.00 1,239,632 +0.20(+1.56%)
Apr 13, 2018 12.46 12.96 12.29 12.80 1,449,756 +0.47(+3.81%)
Apr 12, 2018 12.08 12.37 11.82 12.33 1,768,032 +0.22(+1.82%)
Apr 11, 2018 11.84 12.41 11.76 12.11 2,554,678 +0.22(+1.85%)
Apr 10, 2018 11.14 11.98 11.04 11.89 2,557,700 +0.96(+8.78%)
Apr 09, 2018 10.84 11.37 10.74 10.93 1,713,340 +0.21(+1.96%)
Apr 06, 2018 11.02 11.04 10.39 10.72 1,968,341 -0.44(-3.94%)
Apr 05, 2018 10.50 11.37 10.46 11.16 2,327,286 +0.61(+5.78%)
Apr 04, 2018 10.59 10.85 10.28 10.55 3,242,082 -0.25(-2.31%)
Apr 03, 2018 11.26 11.64 10.67 10.80 1,931,773 -0.38(-3.40%)
Apr 02, 2018 11.27 11.40 10.78 11.18 1,221,472 -0.28(-2.44%)
Mar 29, 2018 11.46 11.46 11.46 0 +0.28(+2.50%)
Mar 28, 2018 11.45 11.56 11.09 11.18 1,392,055 -0.28(-2.44%)
Mar 27, 2018 11.90 11.90 11.34 11.46 1,004,260 -0.45(-3.78%)
Mar 26, 2018 12.23 12.25 11.63 11.91 1,183,535 -0.13(-1.08%)
Mar 23, 2018 12.26 12.69 11.92 12.04 1,535,929 -0.07(-0.58%)
Mar 22, 2018 12.36 12.48 11.95 12.11 1,550,869 -0.40(-3.20%)
Mar 21, 2018 11.96 12.52 11.94 12.51 1,698,067 +0.61(+5.13%)
Mar 20, 2018 12.09 12.25 11.52 11.90 2,696,704 -0.09(-0.75%)
Mar 19, 2018 12.61 12.79 11.91 11.99 1,848,162 -0.81(-6.33%)
Mar 16, 2018 12.66 12.94 12.51 12.80 1,136,431 +0.10(+0.79%)
Mar 15, 2018 13.02 13.32 12.41 12.70 1,358,182 -0.23(-1.78%)
Mar 14, 2018 12.93 13.00 12.70 12.93 670,380 +0.02(+0.15%)
Mar 13, 2018 13.19 13.36 12.81 12.91 612,398 -0.28(-2.12%)
Mar 12, 2018 13.23 13.36 12.91 13.19 1,096,797 +0.04(+0.30%)
Mar 09, 2018 13.20 13.32 13.00 13.15 1,204,788 +0.18(+1.39%)
Mar 08, 2018 13.16 13.17 12.85 12.97 963,780 -0.12(-0.92%)
Mar 07, 2018 13.18 13.09 1,805,656 +0.11(+0.85%)
Mar 06, 2018 13.09 13.25 12.95 12.98 1,227,646 -0.01(-0.08%)
Mar 05, 2018 12.84 13.25 12.82 12.99 1,508,868 -0.02(-0.15%)
Mar 02, 2018 12.50 13.02 12.07 13.01 1,151,882 +0.46(+3.67%)
Mar 01, 2018 12.03 12.63 11.87 12.55 1,311,128 +0.47(+3.89%)
Feb 28, 2018 12.80 13.11 12.07 12.08 2,263,496 -0.50(-3.97%)
Feb 27, 2018 12.76 13.11 12.52 12.58 1,771,387 -0.24(-1.87%)
Feb 26, 2018 12.93 13.05 12.48 12.82 997,805 -0.01(-0.08%)
Feb 23, 2018 12.49 12.83 12.36 12.83 775,185 +0.46(+3.72%)
Feb 22, 2018 12.37 963,076 +0.36(+3.00%)
Feb 21, 2018 12.56 12.68 12.01 12.01 1,188,675 -0.53(-4.23%)
Feb 20, 2018 12.74 12.97 12.46 12.54 996,687 -0.18(-1.42%)
Feb 16, 2018 12.72 12.72 12.72 0 -0.11(-0.86%)
Feb 15, 2018 12.84 13.00 12.28 12.83 1,075,340 -0.02(-0.16%)
Feb 14, 2018 12.25 13.00 12.24 12.85 1,100,391 +0.46(+3.71%)
Feb 13, 2018 12.55 12.70 12.25 12.39 639,417 -0.24(-1.90%)
Feb 12, 2018 12.59 12.89 11.84 12.63 798,667 +0.20(+1.61%)
Feb 09, 2018 12.41 12.62 11.78 12.43 1,129,564 +0.17(+1.39%)
Feb 08, 2018 12.90 13.28 12.23 12.26 1,271,973 -0.59(-4.59%)
Feb 07, 2018 13.42 13.44 12.72 12.85 1,088,120 -0.60(-4.46%)
Feb 06, 2018 12.84 13.60 12.82 13.45 1,477,890 +0.24(+1.82%)
Feb 05, 2018 13.21 13.50 13.21 13.21 1,072,267 -0.20(-1.49%)
Feb 02, 2018 14.05 14.44 13.37 13.41 1,646,579 -0.93(-6.49%)
Feb 01, 2018 14.18 14.56 14.07 14.34 1,214,866 +0.24(+1.70%)
Jan 31, 2018 14.39 14.61 13.52 14.10 1,827,841 -0.24(-1.67%)
Jan 30, 2018 14.56 14.83 14.34 14.34 1,836,299 -0.38(-2.58%)
Jan 29, 2018 14.58 14.96 14.33 14.72 1,227,391 -0.03(-0.20%)
Jan 26, 2018 15.12 15.12 14.69 14.75 875,004 -0.29(-1.93%)
Jan 25, 2018 15.45 15.65 15.03 15.04 1,064,098 -0.24(-1.57%)
Jan 24, 2018 15.32 15.40 14.99 15.28 1,141,472 +0.04(+0.26%)
Jan 23, 2018 15.39 15.60 14.88 15.24 2,038,729 -0.10(-0.65%)
Jan 22, 2018 15.36 14.81 15.34 3,113,241 +0.47(+3.16%)
Jan 19, 2018 14.26 14.90 14.10 14.87 1,963,535 +0.50(+3.48%)
Jan 18, 2018 14.35 14.80 14.13 14.37 1,727,183 -0.04(-0.28%)
Jan 17, 2018 13.76 14.55 13.62 14.41 3,317,153 +0.70(+5.11%)
Jan 16, 2018 14.21 14.21 13.58 13.71 2,123,916 -0.45(-3.18%)
Jan 12, 2018 14.16 14.16 14.16 0 -0.13(-0.91%)
Jan 11, 2018 13.82 14.36 13.60 14.29 2,114,313 +0.54(+3.93%)
Jan 10, 2018 13.75 1,430,367 -0.16(-1.15%)
Jan 09, 2018 14.31 14.41 13.89 13.91 1,640,136 -0.37(-2.59%)
Jan 08, 2018 14.71 14.72 14.22 14.28 2,187,959 -0.44(-2.99%)
Jan 05, 2018 14.75 14.99 14.53 14.72 952,224 -0.18(-1.21%)
Jan 04, 2018 14.79 15.00 14.58 14.90 1,326,730 +0.10(+0.68%)
Jan 03, 2018 14.63 15.06 14.51 14.80 989,658 +0.18(+1.23%)
Jan 02, 2018 14.42 14.84 14.40 14.62 965,609 +0.31(+2.17%)
Dec 29, 2017 14.31 14.31 14.31 0 -0.22(-1.51%)
Dec 28, 2017 14.54 14.62 14.34 14.53 1,115,502 -0.04(-0.27%)
Dec 27, 2017 15.02 15.02 14.48 14.57 1,033,342 -0.54(-3.57%)
Dec 26, 2017 15.25 15.33 14.88 15.11 1,426,525 -0.09(-0.59%)
Dec 22, 2017 14.85 15.23 14.60 15.20 1,403,048 +0.25(+1.67%)
Dec 21, 2017 14.80 15.05 14.74 14.95 1,926,992 +0.12(+0.81%)
Dec 20, 2017 14.75 15.00 14.58 14.83 1,652,191 +0.17(+1.16%)
Dec 19, 2017 15.27 15.27 14.58 14.66 1,645,034 -0.47(-3.11%)
Dec 18, 2017 14.96 15.24 14.70 15.13 1,076,892 +0.28(+1.89%)
Dec 15, 2017 15.24 15.28 14.66 14.85 1,683,088 -0.31(-2.04%)
Dec 14, 2017 15.12 15.49 15.06 15.16 633,690 -0.04(-0.26%)
Dec 13, 2017 15.50 15.62 15.05 15.20 831,015 -0.24(-1.52%)
Dec 12, 2017 15.40 15.63 15.11 15.44 993,019 +0.18(+1.15%)
Dec 11, 2017 14.90 15.32 14.80 15.26 1,610,869 +0.42(+2.83%)
Dec 08, 2017 14.99 15.08 14.74 14.84 1,416,857 +0.07(+0.47%)
Dec 07, 2017 14.49 14.94 14.42 14.77 847,002 +0.29(+2.00%)
Dec 06, 2017 15.12 15.26 14.43 14.48 919,709 -0.75(-4.92%)
Dec 05, 2017 14.82 15.26 14.56 15.23 1,799,697 +0.32(+2.15%)
Dec 04, 2017 15.28 15.28 14.84 14.91 1,366,562 -0.36(-2.36%)
Dec 01, 2017 15.30 15.94 15.11 15.27 1,295,815 +0.21(+1.39%)
Nov 30, 2017 14.77 15.44 14.73 15.06 1,873,300 +0.43(+2.94%)
Nov 29, 2017 14.84 15.02 14.47 14.63 1,219,273 -0.25(-1.68%)
Nov 28, 2017 15.09 15.16 14.82 14.88 799,503 -0.23(-1.52%)
Nov 27, 2017 15.62 15.67 15.09 15.11 1,284,877 -0.59(-3.76%)
Nov 24, 2017 15.64 15.74 15.53 15.70 584,927 +0.25(+1.62%)
Nov 22, 2017 15.32 15.73 15.22 15.45 962,970 +0.33(+2.18%)
Nov 21, 2017 15.48 15.71 15.05 15.12 1,062,466 -0.24(-1.56%)
Nov 20, 2017 15.35 15.64 15.18 15.36 1,331,736 -0.19(-1.22%)
Nov 17, 2017 15.18 15.62 14.99 15.55 1,733,807 +0.50(+3.32%)
Nov 16, 2017 14.42 15.26 14.15 15.05 2,303,615 +0.67(+4.66%)
Nov 15, 2017 14.24 14.71 13.99 14.38 1,581,810 +0.06(+0.42%)
Nov 14, 2017 14.92 14.92 14.17 14.32 1,250,126 -0.76(-5.04%)
Nov 13, 2017 15.86 15.86 15.03 15.08 1,213,651 -0.87(-5.45%)
Nov 10, 2017 15.65 16.05 15.38 15.95 1,705,800 +0.34(+2.18%)
Nov 09, 2017 15.04 15.84 15.04 15.61 2,983,510 +0.65(+4.34%)
Nov 08, 2017 15.01 15.70 14.41 14.96 3,727,432 -1.24(-7.65%)
Nov 07, 2017 16.58 16.58 16.07 16.20 1,866,454 -0.37(-2.23%)
Nov 06, 2017 16.33 16.67 16.12 16.57 1,942,473 +0.34(+2.09%)
Nov 03, 2017 16.25 16.34 15.83 16.23 1,324,836 +0.05(+0.31%)
Nov 02, 2017 16.37 16.47 15.65 16.18 2,190,456 -0.19(-1.16%)
Nov 01, 2017 16.23 16.80 16.22 16.37 1,968,211 +0.42(+2.63%)
Oct 31, 2017 15.64 16.07 15.53 15.95 698,340 +0.32(+2.05%)
Oct 30, 2017 15.48 15.87 15.39 15.63 986,022 +0.22(+1.39%)
Oct 27, 2017 14.90 15.55 14.32 15.41 789,089 +0.43(+2.90%)
Oct 26, 2017 14.76 15.04 14.51 14.98 746,403 +0.16(+1.08%)
Oct 25, 2017 14.80 15.23 14.57 14.82 1,410,835 +0.22(+1.51%)
Oct 24, 2017 15.00 15.20 14.33 14.60 1,727,594 -0.26(-1.75%)
Oct 23, 2017 15.70 15.74 14.74 14.86 1,827,597 -0.81(-5.17%)
Oct 20, 2017 15.77 15.91 15.50 15.67 1,123,531 -0.17(-1.07%)
Oct 19, 2017 15.76 15.95 15.57 15.84 1,511,796 -0.06(-0.38%)
Oct 18, 2017 16.00 16.39 15.58 15.90 1,659,996 -0.04(-0.25%)
Oct 17, 2017 15.51 16.06 15.39 15.94 1,794,679 +0.34(+2.18%)
Oct 16, 2017 15.47 15.83 15.38 15.60 1,240,945 +0.22(+1.43%)
Oct 13, 2017 15.85 15.88 15.36 15.38 1,305,415 -0.23(-1.47%)
Oct 12, 2017 15.32 15.76 15.31 15.61 1,017,392 +0.01(+0.06%)
Oct 11, 2017 15.53 15.65 15.27 15.60 542,349 +0.20(+1.30%)
Oct 10, 2017 15.56 15.84 15.08 15.40 872,997 +0.02(+0.13%)
Oct 09, 2017 15.18 15.42 15.10 15.38 689,007 +0.33(+2.19%)
Oct 06, 2017 15.02 15.22 14.88 15.05 922,585 -0.40(-2.59%)
Oct 05, 2017 15.11 15.64 15.11 15.45 776,558 +0.30(+1.98%)
Oct 04, 2017 15.51 15.65 15.10 15.15 824,988 -0.38(-2.45%)
Oct 03, 2017 15.38 15.66 15.14 15.53 1,194,997 +0.15(+0.98%)
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.