Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.