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

Devon Energy (NY: DVN )

51.84 -0.26 (-0.50%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 25, 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 (%)
Sep 30, 2020 7.660 7.779 7.492 7.540 15,350,741 -0.09(-1.15%)
Sep 29, 2020 7.779 7.787 7.149 7.628 31,755,112 -0.18(-2.35%)
Sep 28, 2020 7.620 7.986 7.157 7.811 49,433,840 +0.78(+11.11%)
Sep 25, 2020 6.990 7.149 6.918 7.030 8,606,494 -0.11(-1.56%)
Sep 24, 2020 6.886 7.285 6.719 7.141 11,500,409 +0.22(+3.23%)
Sep 23, 2020 7.381 7.444 6.918 6.918 8,650,244 -0.41(-5.65%)
Sep 22, 2020 7.444 7.564 7.261 7.333 6,724,003 -0.06(-0.76%)
Sep 21, 2020 7.476 7.540 7.277 7.389 7,105,912 -0.41(-5.21%)
Sep 18, 2020 7.899 8.022 7.707 7.795 15,784,574 -0.14(-1.71%)
Sep 17, 2020 7.580 7.946 7.540 7.931 8,520,114 +0.15(+1.95%)
Sep 16, 2020 7.492 7.915 7.349 7.779 9,845,712 +0.42(+5.74%)
Sep 15, 2020 7.309 7.484 7.277 7.357 11,154,270 +0.09(+1.21%)
Sep 14, 2020 7.205 7.349 7.094 7.269 7,808,538 +0.12(+1.67%)
Sep 11, 2020 7.006 7.185 6.902 7.149 13,085,079 +0.17(+2.40%)
Sep 10, 2020 7.541 7.628 6.974 6.982 15,432,452 -0.56(-7.41%)
Sep 09, 2020 7.690 7.706 7.372 7.541 8,969,203 -0.03(-0.42%)
Sep 08, 2020 8.037 8.068 7.470 7.572 14,074,102 -0.73(-8.82%)
Sep 04, 2020 8.352 8.481 8.147 8.304 6,985,044 +0.06(+0.76%)
Sep 03, 2020 8.249 8.478 8.179 8.242 10,318,123 -0.15(-1.78%)
Sep 02, 2020 8.588 8.611 8.336 8.391 10,725,845 -0.20(-2.29%)
Sep 01, 2020 8.470 8.714 8.360 8.588 7,302,198 +0.03(+0.37%)
Aug 31, 2020 8.737 8.769 8.462 8.556 6,355,354 -0.18(-2.07%)
Aug 28, 2020 8.533 8.840 8.493 8.737 7,130,123 +0.27(+3.16%)
Aug 27, 2020 8.470 8.556 8.281 8.470 6,933,149 +0.05(+0.56%)
Aug 26, 2020 8.659 8.737 8.407 8.423 6,661,177 -0.22(-2.55%)
Aug 25, 2020 8.580 8.706 8.430 8.643 7,362,363 +0.16(+1.86%)
Aug 24, 2020 8.297 8.588 8.242 8.486 7,554,989 +0.27(+3.26%)
Aug 21, 2020 8.399 8.426 8.171 8.218 6,265,997 -0.20(-2.34%)
Aug 20, 2020 8.548 8.674 8.407 8.415 6,434,085 -0.31(-3.61%)
Aug 19, 2020 8.926 8.974 8.706 8.730 8,541,661 -0.20(-2.20%)
Aug 18, 2020 9.162 9.225 8.879 8.926 8,758,650 -0.31(-3.41%)
Aug 17, 2020 9.454 9.477 9.084 9.241 8,652,175 -0.30(-3.14%)
Aug 14, 2020 9.265 9.540 9.115 9.540 5,358,550 +0.22(+2.36%)
Aug 13, 2020 9.611 9.729 9.312 9.320 9,769,690 -0.32(-3.35%)
Aug 12, 2020 9.766 9.828 9.488 9.643 9,060,275 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.481 9.527 11,614,773 -0.22(-2.22%)
Aug 10, 2020 9.442 9.789 9.342 9.743 13,377,511 +0.41(+4.38%)
Aug 07, 2020 8.918 9.381 8.810 9.334 12,239,204 +0.26(+2.89%)
Aug 06, 2020 9.172 9.285 8.968 9.072 12,202,489 -0.21(-2.24%)
Aug 05, 2020 9.142 9.357 8.903 9.280 18,384,904 +0.73(+8.57%)
Aug 04, 2020 8.147 8.725 8.132 8.548 14,768,847 +0.38(+4.62%)
Aug 03, 2020 8.101 8.301 7.924 8.170 8,558,273 +0.08(+1.05%)
Jul 31, 2020 7.885 8.109 7.808 8.086 9,800,678 +0.12(+1.45%)
Jul 30, 2020 8.109 8.163 7.831 7.970 9,980,263 -0.39(-4.61%)
Jul 29, 2020 8.024 8.363 7.916 8.355 9,731,046 +0.39(+4.84%)
Jul 28, 2020 7.985 8.228 7.947 7.970 7,594,040 -0.07(-0.86%)
Jul 27, 2020 8.224 8.247 7.908 8.039 9,236,614 -0.21(-2.52%)
Jul 24, 2020 8.363 8.548 8.224 8.247 7,042,092 -0.14(-1.65%)
Jul 23, 2020 8.379 8.648 8.294 8.386 11,899,729 -0.15(-1.72%)
Jul 22, 2020 8.587 8.671 8.386 8.533 12,562,297 -0.22(-2.47%)
Jul 21, 2020 8.240 8.964 8.240 8.749 19,209,712 +0.83(+10.52%)
Jul 20, 2020 7.908 8.155 7.847 7.916 9,983,243 -0.02(-0.19%)
Jul 17, 2020 8.263 8.425 7.858 7.931 8,123,705 -0.29(-3.56%)
Jul 16, 2020 8.178 8.456 7.962 8.224 7,843,455 -0.05(-0.65%)
Jul 15, 2020 8.271 8.348 8.070 8.278 9,970,877 +0.24(+2.97%)
Jul 14, 2020 7.639 8.039 7.508 8.039 10,858,311 +0.36(+4.72%)
Jul 13, 2020 7.862 8.059 7.577 7.677 10,658,930 -0.18(-2.26%)
Jul 10, 2020 7.469 7.893 7.407 7.854 11,445,736 +0.30(+3.98%)
Jul 09, 2020 7.955 8.039 7.538 7.554 11,665,302 -0.43(-5.41%)
Jul 08, 2020 7.947 8.093 7.773 7.985 12,965,632 +0.01(+0.10%)
Jul 07, 2020 8.456 8.477 7.962 7.978 13,434,351 -0.62(-7.26%)
Jul 06, 2020 8.864 9.041 8.463 8.602 11,327,275 -0.06(-0.71%)
Jul 02, 2020 8.841 8.987 8.583 8.664 10,535,635 +0.11(+1.26%)
Jul 01, 2020 8.756 9.092 8.463 8.556 12,054,542 -0.18(-2.12%)
Jun 30, 2020 8.440 8.810 8.309 8.741 10,997,577 +0.17(+1.98%)
Jun 29, 2020 8.417 8.633 8.294 8.571 10,541,543 +0.14(+1.65%)
Jun 26, 2020 8.910 8.918 8.363 8.432 11,824,825 -0.59(-6.50%)
Jun 25, 2020 8.564 9.088 8.525 9.018 11,297,835 +0.35(+4.00%)
Jun 24, 2020 9.334 9.381 8.671 8.671 14,358,558 -0.87(-9.13%)
Jun 23, 2020 9.951 10.02 9.465 9.542 12,403,277 -0.25(-2.52%)
Jun 22, 2020 9.951 10.00 9.681 9.789 7,890,467 -0.18(-1.85%)
Jun 19, 2020 10.34 10.53 9.808 9.974 20,186,468 -0.01(-0.08%)
Jun 18, 2020 9.589 10.13 9.535 9.982 8,575,107 +0.25(+2.53%)
Jun 17, 2020 10.17 10.26 9.712 9.735 9,826,555 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.866 10.25 13,071,090 +0.32(+3.18%)
Jun 15, 2020 9.257 10.09 9.112 9.936 9,708,223 +0.07(+0.70%)
Jun 12, 2020 10.04 10.09 9.334 9.866 10,517,731 +0.55(+5.87%)
Jun 11, 2020 9.189 10.10 9.105 9.319 12,013,460 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,447,139 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.11 14,261,520 -0.92(-7.68%)
Jun 08, 2020 11.95 12.04 11.11 12.04 17,098,616 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,357,954 +1.44(+14.78%)
Jun 04, 2020 9.433 9.792 9.227 9.716 13,624,903 +0.15(+1.60%)
Jun 03, 2020 9.472 9.617 9.227 9.563 10,812,999 +0.27(+2.96%)
Jun 02, 2020 9.074 9.334 9.052 9.288 11,065,264 +0.35(+3.93%)
Jun 01, 2020 8.250 9.074 8.112 8.937 15,938,119 +0.68(+8.23%)
May 29, 2020 8.784 8.830 8.227 8.257 56,432,468 -0.65(-7.29%)
May 28, 2020 9.464 9.472 8.838 8.906 14,675,308 -0.59(-6.19%)
May 27, 2020 9.548 9.548 8.998 9.495 12,330,216 +0.09(+0.97%)
May 26, 2020 9.731 9.770 9.250 9.403 11,883,202 +0.13(+1.40%)
May 22, 2020 9.281 9.357 9.010 9.273 10,902,358 -0.11(-1.22%)
May 21, 2020 9.540 9.632 9.204 9.388 10,655,051 -0.10(-1.05%)
May 20, 2020 9.640 9.831 9.441 9.487 14,028,767 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.395 9.403 12,895,584 -0.62(-6.17%)
May 18, 2020 9.823 10.21 9.647 10.02 14,000,514 +0.89(+9.79%)
May 15, 2020 8.868 9.426 8.792 9.128 10,912,962 +0.22(+2.49%)
May 14, 2020 8.563 9.212 8.242 8.906 10,098,587 +0.10(+1.13%)
May 13, 2020 9.357 9.372 8.624 8.807 12,748,984 -0.66(-7.02%)
May 12, 2020 9.655 9.991 9.472 9.472 11,564,671 -0.05(-0.48%)
May 11, 2020 9.548 9.762 9.349 9.518 10,620,059 -0.18(-1.89%)
May 08, 2020 9.411 9.716 9.357 9.701 9,712,848 +0.53(+5.75%)
May 07, 2020 9.128 9.495 9.097 9.174 11,688,970 +0.40(+4.53%)
May 06, 2020 9.090 9.204 8.593 8.777 14,236,086 +0.24(+2.77%)
May 05, 2020 9.288 9.357 8.486 8.540 11,696,217 -0.18(-2.10%)
May 04, 2020 8.295 8.731 8.127 8.723 8,576,325 +0.21(+2.42%)
May 01, 2020 9.105 9.315 8.433 8.517 9,363,169 -1.01(-10.59%)
Apr 30, 2020 9.785 9.815 9.090 9.525 13,589,768 -0.12(-1.27%)
Apr 29, 2020 8.792 9.854 8.670 9.647 15,531,667 +1.27(+15.13%)
Apr 28, 2020 8.425 8.593 8.143 8.379 11,585,427 +0.16(+1.95%)
Apr 27, 2020 7.868 8.318 7.547 8.219 9,774,901 +0.18(+2.28%)
Apr 24, 2020 8.326 8.574 7.784 8.036 20,971,038 -0.04(-0.47%)
Apr 23, 2020 7.738 8.402 7.677 8.074 16,221,294 +0.63(+8.52%)
Apr 22, 2020 7.318 7.501 7.127 7.440 9,682,019 +0.53(+7.62%)
Apr 21, 2020 6.638 7.081 6.554 6.913 18,978,832 -0.15(-2.16%)
Apr 20, 2020 6.409 7.318 6.340 7.066 16,748,891 +0.02(+0.33%)
Apr 17, 2020 6.248 7.066 6.210 7.043 16,682,596 +0.86(+13.97%)
Apr 16, 2020 6.569 6.592 6.172 6.179 9,084,437 -0.44(-6.69%)
Apr 15, 2020 6.378 6.668 6.149 6.623 13,401,439 -0.33(-4.73%)
Apr 14, 2020 7.195 7.425 6.768 6.951 14,966,769 -0.47(-6.28%)
Apr 13, 2020 7.837 7.898 7.203 7.417 14,950,327 +0.03(+0.41%)
Apr 09, 2020 7.715 8.066 6.764 7.386 31,971,454 +0.20(+2.76%)
Apr 08, 2020 6.898 7.211 6.584 7.188 15,192,590 +0.53(+8.04%)
Apr 07, 2020 7.325 7.700 6.596 6.653 19,327,646 -0.07(-1.02%)
Apr 06, 2020 6.462 6.791 6.264 6.722 17,728,000 +0.32(+5.01%)
Apr 03, 2020 6.340 6.545 5.776 6.401 23,488,960 +0.45(+7.57%)
Apr 02, 2020 5.568 6.905 5.400 5.950 31,519,766 +0.76(+14.73%)
Apr 01, 2020 5.018 5.301 4.751 5.186 22,164,176 -0.09(-1.74%)
Mar 31, 2020 5.102 5.691 5.102 5.278 19,118,968 +0.43(+8.82%)
Mar 30, 2020 4.705 4.980 4.171 4.850 25,129,184 +0.05(+0.95%)
Mar 27, 2020 5.301 5.316 4.743 4.805 17,756,376 -0.82(-14.54%)
Mar 26, 2020 5.584 5.801 5.156 5.622 17,542,430 +0.15(+2.79%)
Mar 25, 2020 5.637 5.950 5.072 5.469 15,750,467 -0.19(-3.37%)
Mar 24, 2020 5.194 5.828 4.866 5.660 19,449,256 +0.94(+19.90%)
Mar 23, 2020 4.598 5.034 4.354 4.721 17,576,918 +0.08(+1.64%)
Mar 20, 2020 5.148 5.607 4.537 4.644 24,631,732 -0.36(-7.18%)
Mar 19, 2020 4.209 5.003 4.018 5.003 18,403,428 +0.87(+21.07%)
Mar 18, 2020 4.491 4.553 3.590 4.132 18,817,158 -0.80(-16.25%)
Mar 17, 2020 5.805 6.004 4.858 4.934 17,582,664 -0.85(-14.66%)
Mar 16, 2020 5.423 6.386 4.965 5.782 18,444,110 -0.86(-12.99%)
Mar 13, 2020 6.210 6.653 5.492 6.645 24,385,348 +1.09(+19.67%)
Mar 12, 2020 5.927 6.183 5.355 5.553 18,965,244 -0.80(-12.62%)
Mar 11, 2020 6.363 6.756 6.113 6.355 20,490,082 -0.45(-6.66%)
Mar 10, 2020 7.050 7.103 5.909 6.809 26,630,244 +0.48(+7.65%)
Mar 09, 2020 6.914 7.383 6.068 6.325 32,793,006 -3.78(-37.40%)
Mar 06, 2020 11.46 11.50 9.831 10.10 18,061,202 -1.95(-16.18%)
Mar 05, 2020 11.81 12.17 11.68 12.05 12,968,834 -0.23(-1.91%)
Mar 04, 2020 12.20 12.51 11.86 12.29 11,627,288 +0.36(+2.98%)
Mar 03, 2020 12.26 12.70 11.70 11.93 15,129,674 -0.39(-3.19%)
Mar 02, 2020 12.49 12.60 11.64 12.32 14,568,163 +0.05(+0.43%)
Feb 28, 2020 11.28 12.33 11.18 12.27 18,328,646 +0.43(+3.64%)
Feb 27, 2020 11.96 12.64 11.64 11.84 17,466,608 -0.79(-6.28%)
Feb 26, 2020 13.50 13.55 12.61 12.63 13,681,091 -0.80(-5.96%)
Feb 25, 2020 14.52 14.62 13.30 13.44 13,746,175 -1.06(-7.30%)
Feb 24, 2020 15.06 15.06 14.43 14.49 14,513,417 -1.35(-8.54%)
Feb 21, 2020 16.40 16.42 15.76 15.85 12,272,428 -0.89(-5.33%)
Feb 20, 2020 16.87 17.09 16.67 16.74 10,197,959 -0.43(-2.51%)
Feb 19, 2020 17.02 17.40 16.75 17.17 14,512,542 +0.42(+2.53%)
Feb 18, 2020 17.00 17.05 16.63 16.75 12,809,872 -0.50(-2.89%)
Feb 14, 2020 17.71 17.83 17.05 17.24 9,542,531 -0.36(-2.06%)
Feb 13, 2020 17.36 17.65 17.22 17.61 6,850,177 +0.03(+0.17%)
Feb 12, 2020 17.64 17.98 17.46 17.58 5,933,190 +0.42(+2.47%)
Feb 11, 2020 17.38 17.49 17.13 17.15 4,897,343 +0.12(+0.71%)
Feb 10, 2020 17.15 17.26 16.87 17.03 4,951,120 -0.32(-1.87%)
Feb 07, 2020 17.18 17.45 17.00 17.36 4,417,936 -0.12(-0.69%)
Feb 06, 2020 17.74 17.80 17.34 17.48 6,818,835 -0.21(-1.20%)
Feb 05, 2020 16.99 17.84 16.93 17.69 8,982,000 +1.17(+7.09%)
Feb 04, 2020 16.44 16.87 16.38 16.52 8,166,302 +0.51(+3.21%)
Feb 03, 2020 16.40 16.47 15.98 16.01 7,764,558 -0.41(-2.49%)
Jan 31, 2020 16.59 16.66 16.07 16.41 9,713,902 -0.58(-3.42%)
Jan 30, 2020 16.49 17.03 16.37 17.00 7,421,072 +0.23(+1.35%)
Jan 29, 2020 17.34 17.44 16.72 16.77 7,879,137 -0.40(-2.33%)
Jan 28, 2020 17.30 17.37 17.03 17.17 6,683,067 +0.08(+0.44%)
Jan 27, 2020 17.53 17.70 16.96 17.09 8,401,850 -1.01(-5.55%)
Jan 24, 2020 18.39 18.40 17.80 18.10 7,364,065 -0.34(-1.84%)
Jan 23, 2020 18.17 18.58 17.83 18.44 7,835,880 +0.08(+0.41%)
Jan 22, 2020 18.70 18.78 18.27 18.36 10,780,490 -0.52(-2.76%)
Jan 21, 2020 19.38 19.47 18.88 18.88 7,688,637 -0.65(-3.33%)
Jan 17, 2020 20.07 20.07 19.44 19.53 7,731,554 -0.45(-2.23%)
Jan 16, 2020 20.02 20.39 19.94 19.98 8,328,433 +0.15(+0.76%)
Jan 15, 2020 19.65 19.84 19.54 19.83 7,498,292 +0.01(+0.04%)
Jan 14, 2020 19.28 19.92 19.17 19.82 8,454,113 +0.66(+3.43%)
Jan 13, 2020 18.90 19.22 18.62 19.16 6,278,105 +0.20(+1.04%)
Jan 10, 2020 19.42 19.42 18.90 18.97 6,888,990 -0.57(-2.90%)
Jan 09, 2020 19.56 19.60 19.04 19.53 9,925,220 +0.23(+1.17%)
Jan 08, 2020 19.99 20.02 19.05 19.31 10,887,546 -0.71(-3.55%)
Jan 07, 2020 19.84 20.08 19.72 20.02 8,545,225 +0.06(+0.30%)
Jan 06, 2020 19.90 20.06 19.71 19.96 5,809,027 +0.23(+1.19%)
Jan 03, 2020 20.03 20.05 19.59 19.72 9,242,268 +0.23(+1.20%)
Jan 02, 2020 19.81 19.86 19.37 19.49 6,737,665 -0.14(-0.69%)
Dec 31, 2019 19.29 19.71 19.01 19.62 4,488,734 +0.33(+1.72%)
Dec 30, 2019 19.47 19.62 19.27 19.29 4,697,421 -0.15(-0.78%)
Dec 27, 2019 20.03 20.07 19.43 19.44 5,228,343 -0.48(-2.39%)
Dec 26, 2019 20.18 20.34 19.89 19.92 4,201,944 -0.14(-0.68%)
Dec 24, 2019 19.91 20.16 19.86 20.06 3,678,724 +0.23(+1.18%)
Dec 23, 2019 19.30 19.88 19.22 19.82 8,326,552 +0.57(+2.98%)
Dec 20, 2019 19.12 19.31 18.94 19.25 19,372,622 +0.27(+1.43%)
Dec 19, 2019 18.70 19.07 18.67 18.97 9,405,466 +0.31(+1.66%)
Dec 18, 2019 18.63 18.91 18.37 18.66 11,938,696 +0.40(+2.19%)
Dec 17, 2019 18.06 18.39 18.03 18.26 7,098,363 +0.24(+1.34%)
Dec 16, 2019 17.97 18.29 17.86 18.02 15,149,923 +0.28(+1.58%)
Dec 13, 2019 18.17 18.29 17.71 17.74 6,052,381 -0.39(-2.13%)
Dec 12, 2019 17.68 18.22 17.62 18.13 7,718,972 +0.50(+2.83%)
Dec 11, 2019 17.56 17.75 17.40 17.63 4,760,546 +0.00(+0.00%)
Dec 10, 2019 17.68 17.98 17.44 17.63 6,757,878 +0.20(+1.17%)
Dec 09, 2019 17.25 17.54 17.22 17.43 5,989,484 +0.01(+0.04%)
Dec 06, 2019 16.69 17.50 16.69 17.42 7,054,254 +0.81(+4.85%)
Dec 05, 2019 17.07 17.12 16.46 16.61 6,874,712 -0.24(-1.43%)
Dec 04, 2019 16.38 17.00 16.37 16.85 8,469,073 +0.74(+4.58%)
Dec 03, 2019 16.18 16.39 15.88 16.12 5,979,303 -0.32(-1.92%)
Dec 02, 2019 16.67 16.84 16.40 16.43 6,466,207 -0.05(-0.27%)
Nov 29, 2019 16.75 16.75 16.34 16.48 3,177,615 -0.47(-2.75%)
Nov 27, 2019 16.82 17.00 16.64 16.94 4,279,552 +0.19(+1.12%)
Nov 26, 2019 17.09 17.17 16.67 16.76 8,923,918 -0.36(-2.11%)
Nov 25, 2019 17.11 17.23 16.93 17.12 9,555,753 -0.02(-0.13%)
Nov 22, 2019 17.22 17.34 16.95 17.14 5,744,550 +0.00(+0.00%)
Nov 21, 2019 16.64 17.23 16.49 17.14 9,442,535 +0.62(+3.74%)
Nov 20, 2019 16.11 16.96 16.03 16.52 8,476,607 +0.35(+2.14%)
Nov 19, 2019 16.44 16.48 15.97 16.18 8,167,160 -0.35(-2.14%)
Nov 18, 2019 16.75 16.80 16.26 16.53 10,178,428 -0.45(-2.66%)
Nov 15, 2019 16.59 17.20 16.57 16.98 9,115,984 +0.54(+3.30%)
Nov 14, 2019 16.34 16.64 16.29 16.44 7,729,282 +0.17(+1.02%)
Nov 13, 2019 16.72 16.82 16.21 16.27 8,456,035 -0.56(-3.35%)
Nov 12, 2019 17.12 17.37 16.68 16.84 10,308,503 -0.12(-0.71%)
Nov 11, 2019 16.90 17.13 16.78 16.96 7,612,298 -0.29(-1.66%)
Nov 08, 2019 16.79 17.31 16.61 17.25 7,567,826 +0.17(+1.01%)
Nov 07, 2019 16.88 17.22 16.85 17.07 11,352,631 +0.45(+2.72%)
Nov 06, 2019 18.07 18.07 16.58 16.62 13,697,924 -0.68(-3.92%)
Nov 05, 2019 17.16 17.74 17.10 17.30 14,608,573 +0.31(+1.82%)
Nov 04, 2019 16.27 17.05 16.19 16.99 16,173,489 +1.05(+6.61%)
Nov 01, 2019 15.48 15.96 15.33 15.94 8,769,396 +0.67(+4.39%)
Oct 31, 2019 15.18 15.38 14.84 15.27 7,586,943 +0.02(+0.15%)
Oct 30, 2019 16.19 16.25 15.19 15.24 8,373,539 -0.87(-5.37%)
Oct 29, 2019 15.67 16.21 15.59 16.11 11,032,760 +0.26(+1.66%)
Oct 28, 2019 16.30 16.46 15.84 15.85 11,794,477 -0.32(-1.96%)
Oct 25, 2019 16.13 16.28 15.85 16.16 12,561,944 +0.01(+0.05%)
Oct 24, 2019 16.17 16.21 15.83 16.15 11,078,814 +0.12(+0.75%)
Oct 23, 2019 15.54 16.20 15.30 16.03 13,721,585 +0.47(+3.05%)
Oct 22, 2019 15.31 15.94 15.13 15.56 8,662,780 +0.32(+2.12%)
Oct 21, 2019 14.89 15.35 14.88 15.24 6,727,769 +0.33(+2.22%)
Oct 18, 2019 15.30 15.51 14.90 14.90 7,828,332 -0.44(-2.85%)
Oct 17, 2019 15.57 15.60 15.18 15.34 7,595,967 -0.20(-1.31%)
Oct 16, 2019 15.76 16.09 15.50 15.54 8,714,073 -0.24(-1.53%)
Oct 15, 2019 15.69 16.00 15.39 15.79 8,690,342 +0.02(+0.10%)
Oct 14, 2019 15.67 15.81 15.12 15.77 12,854,132 -0.23(-1.46%)
Oct 11, 2019 15.94 16.35 15.84 16.00 11,599,892 +0.32(+2.06%)
Oct 10, 2019 15.85 16.07 15.48 15.68 8,085,952 -0.18(-1.14%)
Oct 09, 2019 16.05 16.11 15.49 15.86 10,209,602 +0.12(+0.77%)
Oct 08, 2019 16.21 16.35 15.74 15.74 11,350,255 -0.74(-4.48%)
Oct 07, 2019 16.91 17.01 16.22 16.48 9,626,574 -0.53(-3.14%)
Oct 04, 2019 16.85 17.18 16.67 17.01 4,853,967 -0.05(-0.31%)
Oct 03, 2019 16.43 17.08 16.12 17.07 9,661,098 +0.48(+2.91%)
Oct 02, 2019 17.27 17.38 16.56 16.58 10,119,022 -0.84(-4.80%)
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.