Northern Oil and Gas (NY: NOG )

9.900 USD -0.110 (-1.10%)
Streaming Delayed Price Updated: 7:37 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.760 8.760 8.760 644,166 -0.14(-1.57%)
Dec 30, 2020 8.740 8.980 8.610 8.900 644,166 +0.19(+2.18%)
Dec 29, 2020 8.890 9.080 8.440 8.710 748,895 -0.14(-1.58%)
Dec 28, 2020 9.140 9.370 8.610 8.850 980,007 -0.11(-1.23%)
Dec 24, 2020 9.450 9.450 8.837 8.960 603,300 -0.38(-4.07%)
Dec 23, 2020 8.630 9.530 8.630 9.340 1,453,101 +0.80(+9.37%)
Dec 22, 2020 9.050 9.090 8.410 8.540 1,486,697 -0.67(-7.27%)
Dec 21, 2020 9.000 9.450 8.800 9.210 1,652,079 -0.22(-2.33%)
Dec 18, 2020 9.650 9.720 9.180 9.430 1,170,500 -0.07(-0.74%)
Dec 17, 2020 9.250 9.930 9.230 9.500 3,214,198 +0.36(+3.94%)
Dec 16, 2020 8.770 9.150 8.490 9.140 1,081,204 +0.47(+5.42%)
Dec 15, 2020 8.530 8.730 8.050 8.670 1,336,367 +0.27(+3.21%)
Dec 14, 2020 9.300 9.330 8.220 8.400 1,639,377 -0.72(-7.89%)
Dec 11, 2020 9.590 9.630 8.900 9.120 1,288,800 -0.25(-2.67%)
Dec 10, 2020 9.330 9.990 9.060 9.370 2,091,281 +0.16(+1.74%)
Dec 09, 2020 8.970 9.730 8.450 9.210 2,741,472 +0.57(+6.60%)
Dec 08, 2020 8.060 8.850 8.060 8.640 1,306,084 +0.74(+9.37%)
Dec 07, 2020 7.650 8.280 7.400 7.900 1,511,263 +0.13(+1.67%)
Dec 04, 2020 6.970 7.790 6.970 7.770 1,570,500 +0.90(+13.10%)
Dec 03, 2020 6.930 7.080 6.670 6.870 1,130,937 -0.01(-0.15%)
Dec 02, 2020 6.060 6.900 5.780 6.880 1,538,449 +0.76(+12.42%)
Dec 01, 2020 6.420 6.570 6.100 6.120 807,685 -0.13(-2.08%)
Nov 30, 2020 6.890 7.020 6.220 6.250 1,497,982 -0.67(-9.68%)
Nov 27, 2020 6.890 6.990 6.750 6.920 719,000 +0.03(+0.44%)
Nov 25, 2020 6.890 6.940 6.600 6.890 1,136,500 +0.10(+1.47%)
Nov 24, 2020 6.260 6.970 6.250 6.790 1,897,457 +0.79(+13.17%)
Nov 23, 2020 5.750 6.110 5.750 6.000 2,036,601 +0.36(+6.38%)
Nov 20, 2020 5.580 5.890 5.520 5.640 1,008,700 +0.06(+1.08%)
Nov 19, 2020 5.240 5.640 5.220 5.580 722,909 +0.27(+5.08%)
Nov 18, 2020 5.430 5.620 5.300 5.310 893,764 -0.03(-0.56%)
Nov 17, 2020 5.020 5.420 5.010 5.340 1,194,802 +0.18(+3.49%)
Nov 16, 2020 4.940 5.220 4.920 5.160 1,641,626 +0.45(+9.55%)
Nov 13, 2020 4.260 4.720 4.226 4.710 1,016,100 +0.43(+10.05%)
Nov 12, 2020 4.200 4.410 4.090 4.280 679,050 -0.14(-3.17%)
Nov 11, 2020 4.800 4.800 4.340 4.420 1,138,261 +0.02(+0.45%)
Nov 10, 2020 4.210 4.400 4.140 4.400 957,144 +0.26(+6.28%)
Nov 09, 2020 3.950 4.300 3.690 4.140 2,095,661 +0.74(+21.76%)
Nov 06, 2020 3.840 3.880 3.390 3.400 1,175,700 -0.06(-1.73%)
Nov 05, 2020 3.560 3.660 3.460 3.460 1,104,661 +0.04(+1.17%)
Nov 04, 2020 3.590 3.590 3.350 3.420 1,115,087 -0.09(-2.56%)
Nov 03, 2020 3.830 3.980 3.510 3.510 2,030,046 -0.19(-5.14%)
Nov 02, 2020 3.690 3.840 3.550 3.700 1,013,740 +0.00(+0.00%)
Oct 30, 2020 3.820 3.830 3.560 3.700 1,025,400 -0.07(-1.86%)
Oct 29, 2020 3.670 3.790 3.560 3.770 895,277 +0.04(+1.07%)
Oct 28, 2020 3.950 3.980 3.700 3.730 1,437,653 -0.40(-9.69%)
Oct 27, 2020 4.270 4.300 4.091 4.130 933,181 -0.18(-4.18%)
Oct 26, 2020 4.500 4.520 4.305 4.310 1,020,494 -0.38(-8.10%)
Oct 23, 2020 4.760 4.760 4.455 4.690 1,643,000 +0.00(+0.00%)
Oct 22, 2020 4.740 4.805 4.450 4.690 3,042,414 -0.05(-1.05%)
Oct 21, 2020 5.070 5.070 4.691 4.740 1,240,365 -0.32(-6.32%)
Oct 20, 2020 5.080 5.100 4.860 5.060 836,543 +0.01(+0.20%)
Oct 19, 2020 5.220 5.220 5.005 5.050 579,531 -0.13(-2.51%)
Oct 16, 2020 5.220 5.310 5.080 5.180 577,600 -0.04(-0.77%)
Oct 15, 2020 5.120 5.230 5.030 5.220 534,914 +0.00(+0.00%)
Oct 14, 2020 5.280 5.510 5.180 5.220 696,634 +0.01(+0.19%)
Oct 13, 2020 5.480 5.482 5.150 5.210 889,328 -0.20(-3.70%)
Oct 12, 2020 5.880 5.910 5.340 5.410 1,184,927 -0.50(-8.46%)
Oct 09, 2020 6.370 6.390 5.750 5.910 1,123,900 -0.41(-6.49%)
Oct 08, 2020 5.500 6.490 5.490 6.320 2,169,216 +0.95(+17.69%)
Oct 07, 2020 5.300 5.440 5.200 5.370 579,652 +0.08(+1.51%)
Oct 06, 2020 5.270 5.470 5.180 5.290 708,317 +0.08(+1.54%)
Oct 05, 2020 5.450 5.450 5.140 5.210 617,233 -0.06(-1.14%)
Oct 02, 2020 5.300 5.490 5.240 5.270 422,600 -0.14(-2.59%)
Oct 01, 2020 5.660 5.680 5.300 5.410 551,898 -0.33(-5.75%)
Sep 30, 2020 5.530 5.740 5.497 5.740 573,652 +0.14(+2.50%)
Sep 29, 2020 5.410 5.610 5.265 5.600 500,952 +0.18(+3.32%)
Sep 28, 2020 5.340 5.450 5.160 5.420 441,360 +0.20(+3.83%)
Sep 25, 2020 5.270 5.330 5.070 5.220 571,600 +0.08(+1.56%)
Sep 24, 2020 5.210 5.340 5.020 5.140 529,780 -0.16(-3.02%)
Sep 23, 2020 5.800 5.850 5.190 5.300 609,860 -0.39(-6.85%)
Sep 22, 2020 5.560 5.820 5.520 5.690 599,980 -0.21(-3.56%)
Sep 21, 2020 5.080 5.900 4.930 5.900 1,030,855 +5.36(+992.59%)
Sep 18, 2020 0.5600 0.6100 0.5400 0.5400 8,498,200 -0.02(-2.74%)
Sep 17, 2020 0.5600 0.5612 0.5410 0.5552 3,748,532 -0.00(-0.86%)
Sep 16, 2020 0.5500 0.5700 0.5500 0.5600 7,161,835 +0.02(+3.70%)
Sep 15, 2020 0.5500 0.5600 0.5300 0.5400 6,914,645 -0.02(-3.50%)
Sep 14, 2020 0.5700 0.5853 0.5439 0.5596 7,077,202 -0.02(-3.91%)
Sep 11, 2020 0.5688 0.5850 0.5390 0.5824 12,706,500 +0.06(+12.00%)
Sep 10, 2020 0.5700 0.5800 0.5200 0.5200 7,925,530 -0.05(-8.77%)
Sep 09, 2020 0.6000 0.6000 0.5500 0.5700 3,851,010 -0.00(-0.18%)
Sep 08, 2020 0.6154 0.6174 0.5700 0.5710 3,918,287 -0.04(-6.85%)
Sep 04, 2020 0.6174 0.6279 0.5800 0.6130 4,018,700 +0.00(+0.13%)
Sep 03, 2020 0.6510 0.6580 0.6060 0.6122 6,101,092 -0.04(-6.39%)
Sep 02, 2020 0.6600 0.6989 0.6450 0.6540 6,119,549 -0.00(-0.56%)
Sep 01, 2020 0.6800 0.6789 0.6500 0.6577 4,369,894 -0.02(-3.07%)
Aug 31, 2020 0.7000 0.7176 0.6721 0.6785 4,485,992 -0.04(-5.78%)
Aug 28, 2020 0.7192 0.7204 0.6930 0.7201 3,336,100 +0.01(+1.49%)
Aug 27, 2020 0.7300 0.7270 0.6900 0.7095 2,952,505 +0.01(+1.36%)
Aug 26, 2020 0.6900 0.7100 0.6800 0.7000 3,777,927 +0.02(+2.84%)
Aug 25, 2020 0.6950 0.7083 0.6700 0.6807 3,105,023 -0.01(-1.89%)
Aug 24, 2020 0.6993 0.7060 0.6540 0.6938 4,125,350 +0.01(+0.92%)
Aug 21, 2020 0.7000 0.7150 0.6800 0.6875 4,629,200 -0.03(-4.03%)
Aug 20, 2020 0.7549 0.7549 0.7004 0.7164 6,441,161 -0.04(-5.30%)
Aug 19, 2020 0.7600 0.7700 0.7410 0.7565 5,436,277 -0.03(-3.37%)
Aug 18, 2020 0.8000 0.8000 0.7539 0.7829 5,588,852 -0.01(-1.56%)
Aug 17, 2020 0.8200 0.8200 0.7850 0.7953 3,638,004 -0.02(-2.73%)
Aug 14, 2020 0.8098 0.8238 0.8018 0.8176 2,725,300 +0.01(+0.94%)
Aug 13, 2020 0.8000 0.8200 0.8000 0.8100 3,375,399 +0.00(+0.00%)
Aug 12, 2020 0.8300 0.8400 0.8000 0.8100 2,554,770 +0.00(+0.00%)
Aug 11, 2020 0.8400 0.8700 0.8100 0.8100 4,148,826 -0.01(-1.72%)
Aug 10, 2020 0.8296 0.8350 0.8080 0.8242 5,102,500 -0.01(-1.32%)
Aug 07, 2020 0.8000 0.8417 0.7900 0.8352 5,879,500 -0.02(-2.88%)
Aug 06, 2020 0.8300 0.8700 0.8000 0.8600 6,001,842 +0.02(+2.38%)
Aug 05, 2020 0.8100 0.8419 0.7800 0.8400 6,668,458 +0.06(+7.69%)
Aug 04, 2020 0.7800 0.8100 0.7700 0.7800 3,132,553 -0.01(-0.73%)
Aug 03, 2020 0.8015 0.8093 0.7600 0.7857 4,204,208 -0.02(-1.97%)
Jul 31, 2020 0.8800 0.8800 0.7880 0.8015 12,285,300 +0.01(+1.19%)
Jul 30, 2020 0.8100 0.8130 0.7801 0.7921 1,761,183 -0.02(-2.21%)
Jul 29, 2020 0.7900 0.8200 0.7800 0.8100 2,279,249 +0.03(+3.85%)
Jul 28, 2020 0.8300 0.8400 0.7700 0.7800 2,299,620 -0.03(-3.70%)
Jul 27, 2020 0.8100 0.8600 0.8000 0.8100 3,535,555 +0.01(+1.26%)
Jul 24, 2020 0.7816 0.8000 0.7723 0.7999 2,414,500 +0.03(+3.63%)
Jul 23, 2020 0.8122 0.8125 0.7624 0.7719 2,331,313 -0.02(-2.29%)
Jul 22, 2020 0.8200 0.8200 0.7700 0.7900 2,447,267 -0.03(-3.38%)
Jul 21, 2020 0.7700 0.8340 0.7611 0.8176 6,475,797 +0.07(+9.04%)
Jul 20, 2020 0.7500 0.7679 0.7394 0.7498 3,210,885 +0.00(+0.13%)
Jul 17, 2020 0.7700 0.7701 0.7419 0.7488 2,706,100 -0.01(-1.24%)
Jul 16, 2020 0.7715 0.7750 0.7450 0.7582 2,176,687 -0.00(-0.24%)
Jul 15, 2020 0.7800 0.8100 0.7500 0.7600 4,572,746 +0.01(+1.33%)
Jul 14, 2020 0.7400 0.7600 0.7100 0.7500 4,972,912 +0.01(+0.82%)
Jul 13, 2020 0.7758 0.7789 0.7273 0.7439 4,927,287 -0.00(-0.15%)
Jul 10, 2020 0.7400 0.7975 0.7200 0.7450 7,694,000 +0.01(+0.68%)
Jul 09, 2020 0.7750 0.7950 0.7300 0.7400 4,146,558 -0.03(-3.90%)
Jul 08, 2020 0.8100 0.8200 0.7500 0.7700 6,971,439 -0.03(-3.75%)
Jul 07, 2020 0.8200 0.8300 0.8000 0.8000 4,713,157 -0.05(-5.54%)
Jul 06, 2020 0.9400 0.9405 0.8255 0.8469 10,298,750 -0.06(-6.53%)
Jul 02, 2020 0.9400 0.9450 0.8525 0.9061 5,321,600 +0.01(+1.16%)
Jul 01, 2020 0.9000 0.9290 0.8740 0.8957 7,802,027 +0.06(+6.77%)
Jun 30, 2020 0.8500 0.8480 0.8030 0.8389 4,329,417 +0.00(+0.25%)
Jun 29, 2020 0.8247 0.8698 0.8200 0.8368 5,976,818 -0.00(-0.38%)
Jun 26, 2020 0.8600 0.8660 0.7907 0.8400 35,359,800 -0.03(-3.37%)
Jun 25, 2020 0.8350 0.8700 0.8300 0.8693 8,905,068 +0.01(+1.08%)
Jun 24, 2020 0.8700 0.8900 0.8300 0.8600 13,519,008 -0.09(-9.47%)
Jun 23, 2020 1.020 1.020 0.9400 0.9500 9,945,066 -0.02(-2.06%)
Jun 22, 2020 1.060 1.060 0.9600 0.9700 7,820,755 -0.03(-3.00%)
Jun 19, 2020 1.130 1.140 1.000 1.000 29,002,400 -0.10(-9.09%)
Jun 18, 2020 1.140 1.160 1.100 1.100 6,716,223 -0.04(-3.51%)
Jun 17, 2020 1.220 1.230 1.140 1.140 6,290,632 -0.08(-6.56%)
Jun 16, 2020 1.290 1.300 1.120 1.220 8,559,525 +0.05(+4.27%)
Jun 15, 2020 1.040 1.190 1.000 1.170 6,266,880 +0.05(+4.46%)
Jun 12, 2020 1.140 1.150 1.080 1.120 5,104,300 +0.06(+5.66%)
Jun 11, 2020 1.040 1.130 1.010 1.060 10,453,023 -0.07(-6.19%)
Jun 10, 2020 1.120 1.220 1.050 1.130 10,067,733 -0.10(-8.13%)
Jun 09, 2020 1.280 1.380 1.220 1.230 18,287,791 -0.03(-2.38%)
Jun 08, 2020 1.200 1.270 1.030 1.260 21,894,067 +0.32(+33.80%)
Jun 05, 2020 0.8800 0.9800 0.8799 0.9417 14,293,700 +0.11(+13.13%)
Jun 04, 2020 0.8000 0.8480 0.7910 0.8324 5,944,925 +0.04(+4.70%)
Jun 03, 2020 0.7600 0.8000 0.7513 0.7950 6,436,579 +0.04(+4.87%)
Jun 02, 2020 0.7800 0.7850 0.7401 0.7581 6,788,986 +0.01(+1.08%)
Jun 01, 2020 0.8000 0.8000 0.7500 0.7500 5,753,446 -0.03(-3.76%)
May 29, 2020 0.8300 0.8340 0.7700 0.7793 5,747,300 -0.03(-3.13%)
May 28, 2020 0.8400 0.8589 0.8045 0.8045 3,283,475 -0.03(-3.64%)
May 27, 2020 0.8800 0.8883 0.8200 0.8349 3,430,847 -0.03(-2.92%)
May 26, 2020 0.8800 0.8800 0.8400 0.8600 3,212,838 +0.02(+2.90%)
May 22, 2020 0.8400 0.8500 0.8129 0.8358 2,083,500 -0.00(-0.50%)
May 21, 2020 0.8500 0.8800 0.8300 0.8400 2,821,591 -0.04(-4.35%)
May 20, 2020 0.8845 0.8969 0.8500 0.8782 4,345,064 +0.03(+3.32%)
May 19, 2020 0.9500 0.9500 0.8500 0.8500 3,975,456 -0.09(-9.83%)
May 18, 2020 0.9500 0.9690 0.9030 0.9427 4,141,799 +0.07(+7.81%)
May 15, 2020 0.8570 0.8900 0.8301 0.8744 4,308,000 +0.03(+3.27%)
May 14, 2020 0.8500 0.8989 0.7900 0.8467 5,013,364 -0.02(-2.68%)
May 13, 2020 0.9000 0.9099 0.8100 0.8700 4,924,740 +0.01(+1.16%)
May 12, 2020 0.8300 0.9500 0.8100 0.8600 7,867,997 +0.07(+8.68%)
May 11, 2020 0.7875 0.8300 0.7708 0.7913 4,571,947 +0.04(+4.63%)
May 08, 2020 0.7570 0.7580 0.7201 0.7563 3,037,800 +0.02(+2.76%)
May 07, 2020 0.7430 0.7430 0.7000 0.7360 3,734,420 +0.03(+3.91%)
May 06, 2020 0.7900 0.7900 0.7000 0.7083 4,728,875 -0.06(-8.08%)
May 05, 2020 0.8315 0.8452 0.7634 0.7706 3,532,444 -0.01(-1.88%)
May 04, 2020 0.7839 0.7947 0.7500 0.7854 2,537,985 +0.01(+1.34%)
May 01, 2020 0.8300 0.8350 0.7500 0.7750 2,957,500 -0.06(-7.43%)
Apr 30, 2020 0.9200 0.9270 0.8055 0.8372 4,644,302 -0.00(-0.33%)
Apr 29, 2020 0.7600 0.8600 0.7500 0.8400 7,081,839 +0.11(+15.45%)
Apr 28, 2020 0.7500 0.7500 0.6850 0.7276 3,313,400 +0.00(+0.59%)
Apr 27, 2020 0.7700 0.7749 0.6900 0.7233 4,014,571 -0.04(-4.84%)
Apr 24, 2020 0.7759 0.8200 0.7300 0.7601 3,451,800 +0.02(+2.72%)
Apr 23, 2020 0.7000 0.8000 0.6800 0.7400 8,283,731 +0.07(+9.76%)
Apr 22, 2020 0.6825 0.7190 0.6600 0.6742 5,477,146 +0.02(+3.72%)
Apr 21, 2020 0.6800 0.7000 0.6300 0.6500 5,032,029 -0.02(-2.99%)
Apr 20, 2020 0.6700 0.7200 0.6400 0.6700 5,121,944 -0.06(-8.43%)
Apr 17, 2020 0.6834 0.7396 0.6500 0.7317 4,841,800 +0.08(+12.43%)
Apr 16, 2020 0.7500 0.7500 0.6507 0.6508 3,918,654 -0.09(-11.84%)
Apr 15, 2020 0.7700 0.7887 0.7382 0.7382 2,840,070 -0.06(-7.73%)
Apr 14, 2020 0.8300 0.8600 0.8000 0.8000 3,517,726 -0.03(-3.61%)
Apr 13, 2020 0.8800 0.8800 0.8000 0.8300 3,202,544 -0.01(-1.72%)
Apr 09, 2020 0.8500 0.9215 0.8000 0.8445 4,669,600 +0.00(+0.54%)
Apr 08, 2020 0.8100 0.8500 0.7600 0.8400 5,481,920 +0.05(+5.82%)
Apr 07, 2020 0.8500 0.8900 0.7707 0.7938 3,581,999 -0.04(-4.36%)
Apr 06, 2020 0.7600 0.8300 0.7320 0.8300 3,795,444 +0.05(+6.38%)
Apr 03, 2020 0.7600 0.7950 0.7115 0.7802 4,187,800 +0.05(+6.80%)
Apr 02, 2020 0.6100 0.8699 0.6100 0.7305 5,741,710 +0.13(+21.79%)
Apr 01, 2020 0.6700 0.6700 0.5550 0.5998 3,483,713 -0.06(-9.12%)
Mar 31, 2020 0.6000 0.7000 0.5900 0.6600 3,848,808 +0.05(+8.06%)
Mar 30, 2020 0.6500 0.6599 0.5500 0.6108 5,022,764 -0.04(-6.03%)
Mar 27, 2020 0.7111 0.7419 0.6500 0.6500 3,185,500 -0.05(-7.14%)
Mar 26, 2020 0.8100 0.8200 0.6800 0.7000 4,139,551 -0.08(-9.84%)
Mar 25, 2020 0.8000 0.8799 0.7577 0.7764 5,117,548 -0.03(-4.15%)
Mar 24, 2020 0.7200 0.8200 0.7000 0.8100 5,041,629 +0.12(+18.20%)
Mar 23, 2020 0.7300 0.7400 0.6715 0.6853 3,683,888 -0.05(-6.77%)
Mar 20, 2020 0.7400 0.7800 0.7000 0.7351 5,749,100 +0.02(+2.13%)
Mar 19, 2020 0.6300 0.7200 0.5211 0.7198 7,253,639 +0.15(+26.46%)
Mar 18, 2020 0.7500 0.7500 0.5000 0.5692 9,369,782 -0.21(-27.29%)
Mar 17, 2020 0.8357 0.8500 0.7340 0.7828 9,611,232 -0.01(-0.91%)
Mar 16, 2020 0.8100 0.9400 0.7800 0.7900 7,496,099 -0.16(-16.41%)
Mar 13, 2020 0.9700 1.040 0.8219 0.9451 14,252,200 +0.00(+0.15%)
Mar 12, 2020 0.8100 0.9496 0.7500 0.9437 12,116,378 -0.01(-1.25%)
Mar 11, 2020 0.9207 0.9566 0.8152 0.9556 10,179,731 -0.03(-3.47%)
Mar 10, 2020 1.020 1.020 0.7900 0.9900 11,075,537 +0.18(+22.19%)
Mar 09, 2020 0.9472 1.020 0.5259 0.8102 19,420,531 -0.49(-37.68%)
Mar 06, 2020 1.290 1.310 1.200 1.300 10,907,500 -0.04(-2.99%)
Mar 05, 2020 1.400 1.420 1.330 1.340 4,575,972 -0.08(-5.63%)
Mar 04, 2020 1.470 1.500 1.400 1.420 5,063,539 +0.00(+0.00%)
Mar 03, 2020 1.460 1.470 1.380 1.420 7,769,790 +0.01(+0.71%)
Mar 02, 2020 1.510 1.550 1.350 1.410 6,418,898 -0.04(-2.76%)
Feb 28, 2020 1.330 1.470 1.290 1.450 5,292,100 +0.10(+7.41%)
Feb 27, 2020 1.330 1.460 1.260 1.350 11,806,007 -0.08(-5.59%)
Feb 26, 2020 1.480 1.530 1.420 1.430 9,699,177 -0.06(-4.03%)
Feb 25, 2020 1.510 1.530 1.450 1.490 9,422,180 -0.01(-0.67%)
Feb 24, 2020 1.510 1.530 1.420 1.500 5,768,622 -0.07(-4.46%)
Feb 21, 2020 1.620 1.620 1.560 1.570 4,916,300 -0.04(-2.48%)
Feb 20, 2020 1.670 1.670 1.600 1.610 2,886,839 -0.04(-2.42%)
Feb 19, 2020 1.600 1.660 1.580 1.650 5,582,238 +0.08(+5.10%)
Feb 18, 2020 1.570 1.590 1.560 1.570 2,643,599 -0.02(-1.26%)
Feb 14, 2020 1.620 1.630 1.570 1.590 4,848,200 -0.01(-0.63%)
Feb 13, 2020 1.620 1.650 1.550 1.600 5,883,439 -0.01(-0.62%)
Feb 12, 2020 1.630 1.720 1.600 1.610 6,364,050 +0.03(+1.90%)
Feb 11, 2020 1.630 1.640 1.540 1.580 4,477,024 -0.02(-1.25%)
Feb 10, 2020 1.650 1.670 1.580 1.600 5,340,299 -0.06(-3.61%)
Feb 07, 2020 1.670 1.700 1.620 1.660 4,206,400 -0.02(-1.19%)
Feb 06, 2020 1.730 1.730 1.670 1.680 2,882,078 -0.06(-3.45%)
Feb 05, 2020 1.700 1.750 1.690 1.740 5,739,671 +0.10(+6.10%)
Feb 04, 2020 1.690 1.710 1.640 1.640 4,866,640 -0.01(-0.61%)
Feb 03, 2020 1.650 1.670 1.600 1.650 5,357,384 -0.01(-0.60%)
Jan 31, 2020 1.750 1.760 1.660 1.660 7,454,200 -0.06(-3.49%)
Jan 30, 2020 1.650 1.730 1.650 1.720 6,139,919 +0.03(+1.78%)
Jan 29, 2020 1.710 1.740 1.680 1.690 7,083,432 -0.02(-1.17%)
Jan 28, 2020 1.610 1.720 1.610 1.710 12,238,325 +0.13(+8.23%)
Jan 27, 2020 1.610 1.670 1.550 1.580 6,973,882 -0.10(-5.95%)
Jan 24, 2020 1.750 1.750 1.620 1.680 7,525,400 -0.04(-2.33%)
Jan 23, 2020 1.740 1.740 1.660 1.720 8,156,826 -0.03(-1.71%)
Jan 22, 2020 1.870 1.870 1.730 1.750 6,513,984 -0.09(-4.89%)
Jan 21, 2020 1.900 1.910 1.830 1.840 5,568,984 -0.05(-2.65%)
Jan 17, 2020 2.050 2.060 1.880 1.890 6,878,600 -0.07(-3.57%)
Jan 16, 2020 2.020 2.030 1.960 1.960 5,186,938 -0.04(-2.00%)
Jan 15, 2020 2.010 2.030 1.950 2.000 5,581,789 -0.01(-0.50%)
Jan 14, 2020 2.020 2.050 1.990 2.010 10,010,429 +0.01(+0.50%)
Jan 13, 2020 2.050 2.060 1.960 2.000 4,693,243 -0.05(-2.44%)
Jan 10, 2020 2.110 2.140 2.030 2.050 4,532,000 -0.09(-4.21%)
Jan 09, 2020 2.070 2.150 2.010 2.140 5,646,736 +0.05(+2.39%)
Jan 08, 2020 2.270 2.280 2.070 2.090 5,989,119 -0.15(-6.70%)
Jan 07, 2020 2.300 2.300 2.210 2.240 3,943,656 -0.05(-2.18%)
Jan 06, 2020 2.330 2.340 2.270 2.290 5,623,257 -0.02(-0.87%)
Jan 03, 2020 2.350 2.360 2.280 2.310 8,475,100 +0.08(+3.59%)
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.