Skip to main content

Northern Oil and Gas (NY: NOG )

39.30 +0.28 (+0.72%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.27 31.56 29.10 30.20 2,264,174 -0.59(-1.92%)
May 27, 2022 29.03 30.81 28.71 30.79 1,249,894 +1.77(+6.11%)
May 26, 2022 27.90 29.26 27.80 29.01 1,367,080 +1.61(+5.86%)
May 25, 2022 27.12 27.76 27.09 27.41 1,513,816 +0.51(+1.89%)
May 24, 2022 26.47 27.03 26.03 26.90 1,084,147 +0.13(+0.48%)
May 23, 2022 25.75 26.80 25.06 26.77 917,449 +1.25(+4.89%)
May 20, 2022 25.41 25.84 24.81 25.52 496,792 +0.37(+1.47%)
May 19, 2022 24.51 25.83 24.49 25.15 897,574 -0.22(-0.87%)
May 18, 2022 26.49 26.49 24.59 25.37 999,868 -0.69(-2.66%)
May 17, 2022 26.20 26.31 25.59 26.07 918,937 +0.18(+0.68%)
May 16, 2022 25.06 26.49 25.06 25.89 945,153 +0.85(+3.39%)
May 13, 2022 24.58 25.30 24.58 25.04 892,013 +0.95(+3.95%)
May 12, 2022 23.78 24.80 23.33 24.09 1,398,218 +0.08(+0.35%)
May 11, 2022 24.92 25.64 23.95 24.01 1,465,984 -0.14(-0.57%)
May 10, 2022 24.13 24.75 23.00 24.14 1,025,348 +0.33(+1.40%)
May 09, 2022 26.01 26.07 23.51 23.81 2,061,102 -3.19(-11.80%)
May 06, 2022 25.68 27.15 24.87 27.00 1,747,722 +1.79(+7.11%)
May 05, 2022 26.22 26.32 24.38 25.21 887,628 -0.60(-2.33%)
May 04, 2022 24.63 25.91 23.95 25.81 1,752,775 +2.29(+9.74%)
May 03, 2022 22.83 23.84 22.66 23.52 742,972 +0.79(+3.45%)
May 02, 2022 22.45 22.91 21.73 22.73 915,066 -0.34(-1.48%)
Apr 29, 2022 23.83 24.16 22.75 23.07 649,899 -0.75(-3.14%)
Apr 28, 2022 23.11 24.08 22.02 23.82 761,212 +0.97(+4.24%)
Apr 27, 2022 23.13 23.20 22.27 22.85 724,018 -0.21(-0.92%)
Apr 26, 2022 23.49 23.95 22.86 23.06 988,036 -0.15(-0.64%)
Apr 25, 2022 22.77 23.44 21.40 23.21 1,560,672 -0.30(-1.26%)
Apr 22, 2022 25.01 25.34 23.35 23.51 1,060,324 -1.88(-7.39%)
Apr 21, 2022 27.41 27.50 25.18 25.38 1,075,455 -1.56(-5.79%)
Apr 20, 2022 26.30 27.02 25.76 26.94 770,900 +0.98(+3.77%)
Apr 19, 2022 26.32 26.73 25.85 25.96 625,344 -0.79(-2.93%)
Apr 18, 2022 26.91 27.50 26.60 26.75 583,443 +0.08(+0.31%)
Apr 14, 2022 26.86 27.18 26.49 26.67 529,500 -0.28(-1.03%)
Apr 13, 2022 26.60 27.16 26.05 26.94 655,558 +0.89(+3.40%)
Apr 12, 2022 26.36 26.87 25.92 26.06 782,341 +0.45(+1.77%)
Apr 11, 2022 26.00 26.00 25.23 25.60 589,668 -0.91(-3.41%)
Apr 08, 2022 26.65 27.02 26.12 26.51 715,376 -0.14(-0.52%)
Apr 07, 2022 25.65 26.82 25.33 26.65 1,244,427 +1.29(+5.10%)
Apr 06, 2022 26.42 26.65 25.08 25.36 1,089,553 -0.99(-3.75%)
Apr 05, 2022 27.63 28.11 26.27 26.34 1,278,537 -1.11(-4.04%)
Apr 04, 2022 26.77 27.60 26.28 27.45 1,040,903 +1.11(+4.21%)
Apr 01, 2022 26.20 27.58 26.02 26.34 1,722,151 +0.30(+1.17%)
Mar 31, 2022 26.23 27.23 26.01 26.04 1,143,679 -0.55(-2.05%)
Mar 30, 2022 26.19 27.05 26.09 26.58 1,285,531 +0.98(+3.82%)
Mar 29, 2022 25.18 25.90 24.79 25.60 1,404,623 -0.16(-0.61%)
Mar 28, 2022 26.11 26.47 25.57 25.76 951,005 -1.22(-4.53%)
Mar 25, 2022 25.54 27.29 25.37 26.98 1,359,312 +1.44(+5.65%)
Mar 24, 2022 25.85 26.40 25.26 25.54 951,636 -0.18(-0.71%)
Mar 23, 2022 25.28 25.96 25.22 25.72 916,539 +0.75(+3.02%)
Mar 22, 2022 25.32 25.60 24.39 24.97 985,984 -0.35(-1.38%)
Mar 21, 2022 25.48 26.01 24.87 25.32 1,505,086 +0.28(+1.10%)
Mar 18, 2022 24.21 25.32 23.87 25.04 3,878,034 +1.21(+5.09%)
Mar 17, 2022 23.29 24.30 23.21 23.83 1,382,966 +1.09(+4.81%)
Mar 16, 2022 22.58 22.83 21.87 22.74 1,342,086 +0.09(+0.41%)
Mar 15, 2022 21.44 23.06 21.44 22.65 1,342,506 +0.74(+3.36%)
Mar 14, 2022 22.12 22.25 20.83 21.91 1,705,671 -1.05(-4.56%)
Mar 11, 2022 22.66 23.49 22.66 22.96 1,268,892 -0.19(-0.83%)
Mar 10, 2022 23.30 23.76 22.59 23.15 1,493,698 -0.02(-0.08%)
Mar 09, 2022 23.03 23.46 22.03 23.17 1,885,139 -1.06(-4.36%)
Mar 08, 2022 25.07 25.51 23.11 24.23 2,473,750 -0.66(-2.66%)
Mar 07, 2022 25.31 26.74 24.32 24.89 1,978,368 -0.28(-1.13%)
Mar 04, 2022 23.78 25.77 23.77 25.17 2,970,248 +1.56(+6.62%)
Mar 03, 2022 23.76 24.02 22.52 23.61 1,419,100 -0.39(-1.61%)
Mar 02, 2022 24.30 24.85 23.68 24.00 1,883,151 +0.41(+1.75%)
Mar 01, 2022 23.59 24.26 23.35 23.58 2,500,569 +0.53(+2.31%)
Feb 28, 2022 21.45 23.10 21.45 23.05 1,614,281 +1.36(+6.27%)
Feb 25, 2022 21.60 21.69 20.41 21.69 1,315,686 +0.31(+1.46%)
Feb 24, 2022 22.02 22.02 20.42 21.38 1,328,148 +0.28(+1.35%)
Feb 23, 2022 21.18 21.86 20.84 21.09 1,091,886 +0.05(+0.22%)
Feb 22, 2022 22.98 22.98 20.86 21.05 1,210,637 -0.97(-4.38%)
Feb 18, 2022 22.01 0 -0.18(-0.83%)
Feb 17, 2022 22.17 22.56 21.63 22.20 771,725 +0.14(+0.63%)
Feb 16, 2022 22.48 23.07 21.82 22.06 1,154,696 -0.10(-0.46%)
Feb 15, 2022 21.38 22.35 21.16 22.16 1,121,156 -0.51(-2.27%)
Feb 14, 2022 22.53 23.15 21.87 22.67 1,807,053 +0.26(+1.15%)
Feb 11, 2022 21.54 22.67 21.32 22.42 901,726 +1.20(+5.68%)
Feb 10, 2022 20.83 22.14 20.83 21.21 1,797,954 +0.17(+0.83%)
Feb 09, 2022 20.50 21.32 20.41 21.04 1,149,104 +0.57(+2.78%)
Feb 08, 2022 21.96 22.09 20.04 20.47 1,496,475 -1.74(-7.82%)
Feb 07, 2022 22.54 22.92 22.06 22.20 865,453 -0.37(-1.63%)
Feb 04, 2022 22.66 23.41 22.14 22.57 1,239,054 +0.07(+0.33%)
Feb 03, 2022 22.11 22.74 22.50 835,588 -0.09(-0.41%)
Feb 02, 2022 23.03 23.23 21.43 22.59 1,122,801 -0.16(-0.69%)
Feb 01, 2022 21.97 23.25 21.37 22.75 2,788,680 +1.13(+5.23%)
Jan 31, 2022 21.37 22.17 21.62 1,229,798 +0.29(+1.38%)
Jan 28, 2022 20.85 21.59 20.72 21.32 1,349,478 +0.66(+3.20%)
Jan 27, 2022 21.47 22.11 19.94 20.66 1,292,879 -0.38(-1.79%)
Jan 26, 2022 21.86 22.00 20.53 21.04 1,105,476 -0.04(-0.17%)
Jan 25, 2022 20.35 21.41 19.40 21.07 833,950 +0.44(+2.14%)
Jan 24, 2022 19.09 20.70 18.40 20.63 1,231,673 +0.65(+3.27%)
Jan 21, 2022 20.45 20.92 19.89 19.98 1,117,429 -0.81(-3.89%)
Jan 20, 2022 21.36 22.17 20.76 20.79 1,130,197 -0.69(-3.21%)
Jan 19, 2022 21.67 22.02 20.99 21.48 968,864 -0.06(-0.26%)
Jan 18, 2022 22.23 22.41 21.09 21.53 878,451 -0.39(-1.76%)
Jan 14, 2022 21.92 0 +1.02(+4.88%)
Jan 13, 2022 21.40 21.79 20.70 20.90 433,568 -0.46(-2.15%)
Jan 12, 2022 21.61 21.79 21.23 21.36 617,492 +0.04(+0.17%)
Jan 11, 2022 20.36 21.54 19.82 21.32 853,379 +1.21(+6.03%)
Jan 10, 2022 20.62 20.91 19.64 20.11 712,165 -0.64(-3.10%)
Jan 07, 2022 21.01 21.18 20.51 20.75 912,833 -0.15(-0.70%)
Jan 06, 2022 20.34 21.20 20.19 20.90 1,057,481 +1.29(+6.56%)
Jan 05, 2022 20.98 21.20 19.59 19.61 1,200,980 -1.10(-5.32%)
Jan 04, 2022 20.11 20.93 20.04 20.72 1,318,244 +0.76(+3.82%)
Jan 03, 2022 18.90 20.02 18.90 19.95 788,299 +1.04(+5.49%)
Dec 31, 2021 18.34 18.97 18.15 18.91 661,108 +0.47(+2.54%)
Dec 30, 2021 19.07 19.40 18.38 18.45 474,247 -0.56(-2.95%)
Dec 29, 2021 19.09 19.41 18.76 19.01 397,334 -0.06(-0.34%)
Dec 28, 2021 19.70 19.86 19.01 19.07 685,531 -0.39(-1.98%)
Dec 27, 2021 18.49 19.66 18.18 19.46 794,900 +1.14(+6.22%)
Dec 23, 2021 18.34 18.45 18.00 18.32 527,510 +0.01(+0.05%)
Dec 22, 2021 18.12 18.40 17.74 18.31 744,035 +0.17(+0.96%)
Dec 21, 2021 17.31 18.23 17.25 18.13 1,059,419 +1.13(+6.65%)
Dec 20, 2021 16.91 17.20 16.10 17.00 1,109,028 -0.62(-3.55%)
Dec 17, 2021 17.26 17.72 16.82 17.63 2,269,404 +0.61(+3.56%)
Dec 16, 2021 17.36 17.77 16.89 17.02 1,043,579 -0.16(-0.91%)
Dec 15, 2021 16.96 17.43 16.30 17.18 1,141,513 +0.22(+1.30%)
Dec 14, 2021 17.05 17.46 16.85 16.96 1,497,392 -0.46(-2.64%)
Dec 13, 2021 18.47 18.54 17.28 17.42 1,169,529 -1.24(-6.65%)
Dec 10, 2021 18.95 19.09 18.04 18.66 1,051,590 -0.14(-0.73%)
Dec 09, 2021 18.73 19.01 18.40 18.79 836,004 -0.27(-1.40%)
Dec 08, 2021 18.54 19.07 18.05 19.06 1,450,046 +0.55(+2.98%)
Dec 07, 2021 18.19 18.95 18.11 18.51 1,135,847 +0.74(+4.14%)
Dec 06, 2021 17.82 18.23 17.10 17.77 938,394 +0.43(+2.49%)
Dec 03, 2021 17.98 18.28 16.94 17.34 1,210,265 -0.31(-1.77%)
Dec 02, 2021 16.92 17.72 16.52 17.66 2,529,315 +0.64(+3.78%)
Dec 01, 2021 19.31 19.31 16.98 17.01 2,163,050 -1.72(-9.18%)
Nov 30, 2021 18.57 19.16 17.93 18.73 2,048,374 -0.54(-2.81%)
Nov 29, 2021 19.62 19.93 18.74 19.27 1,070,842 +0.39(+2.04%)
Nov 26, 2021 19.17 19.17 18.12 18.89 1,091,572 -1.46(-7.18%)
Nov 24, 2021 19.46 20.46 19.46 20.35 1,011,173 +0.61(+3.07%)
Nov 23, 2021 19.29 20.22 19.25 19.74 1,355,483 +0.74(+3.92%)
Nov 22, 2021 19.37 19.66 18.89 19.00 1,361,794 -0.21(-1.10%)
Nov 19, 2021 19.07 19.40 18.37 19.21 3,784,357 -0.27(-1.37%)
Nov 18, 2021 19.54 19.59 19.10 19.48 5,695,089 -0.28(-1.40%)
Nov 17, 2021 20.96 21.30 19.01 19.75 2,805,932 -1.85(-8.55%)
Nov 16, 2021 22.15 22.23 21.41 21.60 628,855 -0.60(-2.69%)
Nov 15, 2021 21.71 22.65 21.23 22.20 521,844 +0.27(+1.22%)
Nov 12, 2021 21.72 21.97 21.25 21.93 689,842 +0.14(+0.63%)
Nov 11, 2021 21.86 22.33 21.65 21.79 709,206 +0.02(+0.08%)
Nov 10, 2021 22.44 21.77 941,301 -0.91(-4.01%)
Nov 09, 2021 22.88 23.22 22.10 22.68 686,500 +0.00(+0.00%)
Nov 08, 2021 23.64 23.85 22.46 22.68 879,464 -0.67(-2.87%)
Nov 05, 2021 21.74 23.50 21.56 23.35 1,650,121 +1.42(+6.45%)
Nov 04, 2021 22.14 22.61 21.43 21.94 468,752 +0.10(+0.46%)
Nov 03, 2021 21.88 22.62 21.70 21.84 652,878 -0.48(-2.14%)
Nov 02, 2021 22.01 22.49 21.69 22.31 626,856 +0.19(+0.87%)
Nov 01, 2021 21.69 22.33 21.42 22.12 689,521 +0.84(+3.93%)
Oct 29, 2021 21.99 22.04 21.14 21.29 526,815 -0.67(-3.06%)
Oct 28, 2021 21.24 21.97 21.03 21.96 601,977 +0.62(+2.93%)
Oct 27, 2021 22.36 22.54 21.16 21.33 1,046,473 -1.35(-5.96%)
Oct 26, 2021 22.91 22.68 1,688,951 -0.65(-2.80%)
Oct 25, 2021 23.23 23.91 22.81 23.34 918,435 +0.40(+1.76%)
Oct 22, 2021 22.28 22.97 21.97 22.93 838,719 +0.68(+3.06%)
Oct 21, 2021 22.88 23.17 22.21 22.25 561,294 -0.79(-3.43%)
Oct 20, 2021 22.41 23.22 22.11 23.04 466,825 +0.27(+1.17%)
Oct 19, 2021 22.91 23.04 22.43 22.77 485,122 -0.05(-0.20%)
Oct 18, 2021 23.51 23.99 22.33 22.82 747,396 -0.33(-1.43%)
Oct 15, 2021 23.84 24.38 23.14 23.15 697,972 -0.15(-0.63%)
Oct 14, 2021 23.91 24.11 22.70 23.30 1,221,771 -0.33(-1.40%)
Oct 13, 2021 24.21 24.55 23.50 23.63 1,449,512 -0.97(-3.96%)
Oct 12, 2021 24.39 25.61 23.97 24.60 1,185,600 +0.28(+1.13%)
Oct 11, 2021 24.70 24.70 23.94 24.33 1,711,007 +0.43(+1.81%)
Oct 08, 2021 22.95 23.91 22.70 23.90 1,180,502 +1.27(+5.61%)
Oct 07, 2021 21.30 22.94 20.78 22.63 1,451,785 +1.88(+9.08%)
Oct 06, 2021 21.69 21.87 20.66 20.74 1,103,660 -1.46(-6.58%)
Oct 05, 2021 23.04 23.19 20.86 22.20 1,601,886 -0.52(-2.30%)
Oct 04, 2021 20.95 22.73 20.71 22.73 1,543,736 +2.17(+10.55%)
Oct 01, 2021 19.63 20.96 19.54 20.56 1,502,356 +0.89(+4.53%)
Sep 30, 2021 19.59 19.83 18.95 19.67 1,109,201 +0.00(+0.00%)
Sep 29, 2021 18.94 19.67 18.57 19.67 912,644 +0.74(+3.93%)
Sep 28, 2021 19.44 19.57 18.81 18.92 1,435,596 -0.27(-1.39%)
Sep 27, 2021 18.09 19.35 18.01 19.19 1,217,776 +1.53(+8.69%)
Sep 24, 2021 16.88 17.66 16.88 17.66 553,338 +0.48(+2.78%)
Sep 23, 2021 16.54 17.22 16.41 17.18 1,292,927 +0.82(+5.00%)
Sep 22, 2021 16.46 16.74 16.32 16.36 680,247 +0.25(+1.54%)
Sep 21, 2021 15.90 16.29 15.67 16.11 666,581 +0.35(+2.22%)
Sep 20, 2021 15.35 15.84 15.09 15.76 675,774 -0.09(-0.58%)
Sep 17, 2021 16.82 17.05 15.84 15.85 1,544,490 -1.06(-6.25%)
Sep 16, 2021 16.97 17.14 16.50 16.91 537,817 -0.10(-0.59%)
Sep 15, 2021 16.51 17.04 16.45 17.01 891,892 +0.77(+4.75%)
Sep 14, 2021 16.56 16.56 15.82 16.24 685,632 -0.17(-1.06%)
Sep 13, 2021 16.03 16.42 15.95 16.41 758,222 +0.54(+3.42%)
Sep 10, 2021 16.27 16.28 15.83 15.87 405,560 +0.01(+0.06%)
Sep 09, 2021 16.39 16.62 15.79 15.86 707,055 -0.59(-3.58%)
Sep 08, 2021 16.25 16.64 15.85 16.45 829,590 +0.29(+1.82%)
Sep 07, 2021 15.90 16.32 15.77 16.16 1,040,224 +0.11(+0.69%)
Sep 03, 2021 15.98 16.19 15.62 16.05 628,885 +0.11(+0.69%)
Sep 02, 2021 15.46 16.36 15.46 15.94 720,068 +0.48(+3.09%)
Sep 01, 2021 15.41 15.54 15.05 15.46 830,158 +0.20(+1.33%)
Aug 31, 2021 14.60 15.27 14.45 15.26 714,223 +0.57(+3.88%)
Aug 30, 2021 15.14 15.14 14.46 14.69 455,449 -0.16(-1.05%)
Aug 27, 2021 14.24 15.24 14.24 14.84 646,715 +0.76(+5.42%)
Aug 26, 2021 14.38 14.61 14.05 14.08 491,230 -0.39(-2.67%)
Aug 25, 2021 14.31 14.63 14.08 14.47 441,583 +0.15(+1.03%)
Aug 24, 2021 14.23 14.49 14.03 14.32 426,953 +0.33(+2.37%)
Aug 23, 2021 14.04 14.19 13.77 13.99 606,146 +0.57(+4.25%)
Aug 20, 2021 13.10 13.44 12.89 13.42 595,485 +0.28(+2.10%)
Aug 19, 2021 13.69 14.13 12.95 13.14 970,163 -0.88(-6.29%)
Aug 18, 2021 14.73 14.96 14.01 14.03 629,222 -0.59(-4.03%)
Aug 17, 2021 14.26 14.85 14.19 14.61 522,508 +0.10(+0.70%)
Aug 16, 2021 14.80 15.16 14.37 14.51 621,491 -0.60(-3.95%)
Aug 13, 2021 16.14 16.20 15.11 15.11 542,369 -1.10(-6.80%)
Aug 12, 2021 15.92 16.41 15.90 16.21 584,359 +0.02(+0.11%)
Aug 11, 2021 15.73 16.25 15.32 16.19 753,454 +0.25(+1.56%)
Aug 10, 2021 15.38 16.15 15.19 15.95 874,131 +0.70(+4.58%)
Aug 09, 2021 15.47 15.59 15.02 15.25 592,309 -0.55(-3.49%)
Aug 06, 2021 15.74 15.99 15.31 15.80 651,017 +0.19(+1.24%)
Aug 05, 2021 14.63 15.71 14.61 15.61 923,150 +1.01(+6.93%)
Aug 04, 2021 14.93 15.20 14.52 14.59 784,076 -0.58(-3.82%)
Aug 03, 2021 14.81 15.36 14.54 15.17 729,975 +0.17(+1.16%)
Aug 02, 2021 15.87 16.35 14.84 15.00 549,080 -0.87(-5.50%)
Jul 30, 2021 15.61 15.96 15.48 15.87 972,780 +0.11(+0.70%)
Jul 29, 2021 15.85 15.94 15.51 15.76 556,268 +0.17(+1.06%)
Jul 28, 2021 15.12 15.84 15.08 15.60 1,050,575 +0.56(+3.73%)
Jul 27, 2021 15.58 15.58 14.81 15.04 584,632 -0.63(-4.05%)
Jul 26, 2021 15.03 15.86 15.03 15.67 527,845 +0.64(+4.28%)
Jul 23, 2021 15.56 15.68 14.88 15.03 387,104 -0.50(-3.20%)
Jul 22, 2021 15.82 15.83 15.21 15.52 760,637 +0.11(+0.71%)
Jul 21, 2021 15.16 15.78 15.13 15.41 961,724 +0.53(+3.58%)
Jul 20, 2021 14.47 14.93 13.80 14.88 1,343,839 +0.53(+3.72%)
Jul 19, 2021 14.37 14.45 13.73 14.35 1,526,374 -0.22(-1.51%)
Jul 16, 2021 16.25 16.26 14.46 14.57 1,342,950 -1.55(-9.63%)
Jul 15, 2021 15.46 16.35 15.46 16.12 1,305,513 -0.14(-0.85%)
Jul 14, 2021 17.74 18.02 16.07 16.26 947,221 -1.26(-7.19%)
Jul 13, 2021 17.89 17.89 17.42 17.52 662,535 -0.40(-2.26%)
Jul 12, 2021 17.77 18.09 17.46 17.92 495,567 -0.16(-0.86%)
Jul 09, 2021 18.23 18.28 17.88 18.08 473,064 +0.17(+0.92%)
Jul 08, 2021 17.59 18.34 17.24 17.91 644,306 -0.05(-0.26%)
Jul 07, 2021 18.70 19.02 17.81 17.96 729,946 -0.56(-3.03%)
Jul 06, 2021 19.48 19.59 18.29 18.52 688,323 -0.81(-4.18%)
Jul 02, 2021 19.62 19.82 19.27 19.33 1,121,717 -0.16(-0.80%)
Jul 01, 2021 19.70 19.89 18.80 19.48 1,153,448 +0.40(+2.07%)
Jun 30, 2021 18.29 19.15 18.20 19.09 1,348,117 +0.92(+5.06%)
Jun 29, 2021 18.11 18.75 17.92 18.17 975,449 +0.31(+1.75%)
Jun 28, 2021 18.97 19.01 17.76 17.86 1,317,299 -1.02(-5.40%)
Jun 25, 2021 18.36 18.93 18.23 18.88 7,896,534 +0.60(+3.27%)
Jun 24, 2021 18.20 18.71 18.00 18.28 1,459,742 +0.14(+0.76%)
Jun 23, 2021 18.28 18.65 18.01 18.14 854,261 -0.06(-0.35%)
Jun 22, 2021 17.92 18.23 17.57 18.21 1,119,256 +0.26(+1.43%)
Jun 21, 2021 17.75 18.15 17.55 17.95 1,496,869 +0.43(+2.47%)
Jun 18, 2021 17.25 17.90 17.09 17.52 1,618,445 -0.24(-1.35%)
Jun 17, 2021 17.15 18.11 16.92 17.76 5,121,519 -0.03(-0.15%)
Jun 16, 2021 17.38 17.89 17.05 17.78 859,283 +0.32(+1.84%)
Jun 15, 2021 17.30 17.49 16.97 17.46 1,228,015 +0.24(+1.39%)
Jun 14, 2021 17.85 18.18 17.12 17.22 715,287 -0.46(-2.60%)
Jun 11, 2021 17.76 17.90 17.60 17.68 502,554 +0.02(+0.10%)
Jun 10, 2021 18.21 18.45 17.30 17.66 644,768 -0.20(-1.13%)
Jun 09, 2021 18.64 18.73 17.86 17.87 840,634 -0.60(-3.24%)
Jun 08, 2021 17.88 18.62 17.60 18.46 789,925 +0.52(+2.92%)
Jun 07, 2021 17.77 18.24 17.58 17.94 1,401,032 +0.61(+3.50%)
Jun 04, 2021 17.00 17.45 16.68 17.33 554,232 +0.26(+1.51%)
Jun 03, 2021 17.34 17.43 16.91 17.08 451,123 -0.29(-1.69%)
Jun 02, 2021 17.70 17.81 17.23 17.37 768,031 -0.03(-0.16%)
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.