Devon Energy (NY: DVN )

69.92 +0.41 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.00 22.03 21.45 21.85 9,274,990 -0.15(-0.68%)
Mar 30, 2021 21.51 22.10 21.18 22.00 8,034,952 +0.15(+0.69%)
Mar 29, 2021 22.56 22.84 21.55 21.85 10,881,916 -0.89(-3.91%)
Mar 26, 2021 22.97 23.18 22.11 22.74 11,916,200 +0.39(+1.74%)
Mar 25, 2021 21.68 22.44 21.19 22.35 9,281,846 +0.01(+0.04%)
Mar 24, 2021 22.32 23.12 22.30 22.34 11,049,051 +0.60(+2.76%)
Mar 23, 2021 21.70 22.44 21.45 21.74 13,197,853 -0.59(-2.64%)
Mar 22, 2021 22.58 22.64 22.10 22.33 11,954,202 -0.37(-1.63%)
Mar 19, 2021 22.40 22.96 22.12 22.70 18,103,600 +0.34(+1.52%)
Mar 18, 2021 23.55 23.66 21.98 22.36 17,017,464 -1.32(-5.57%)
Mar 17, 2021 23.40 23.91 23.00 23.68 11,853,668 +0.17(+0.72%)
Mar 16, 2021 24.03 24.27 23.36 23.51 9,901,715 -1.10(-4.47%)
Mar 15, 2021 24.23 24.76 23.66 24.61 10,402,197 +0.36(+1.48%)
Mar 12, 2021 24.58 24.75 24.09 24.25 9,798,600 -0.39(-1.58%)
Mar 11, 2021 24.20 24.94 24.11 24.64 13,928,427 +0.74(+3.10%)
Mar 10, 2021 23.63 24.19 23.24 23.90 16,958,012 +0.07(+0.29%)
Mar 09, 2021 24.61 24.85 23.69 23.83 11,742,925 -0.74(-3.01%)
Mar 08, 2021 25.75 25.97 24.21 24.57 22,487,366 -1.04(-4.06%)
Mar 05, 2021 24.52 26.13 24.02 25.61 25,108,200 +1.99(+8.43%)
Mar 04, 2021 22.93 24.14 22.40 23.62 19,381,540 +0.93(+4.10%)
Mar 03, 2021 22.74 23.50 22.67 22.69 13,705,748 +0.21(+0.93%)
Mar 02, 2021 22.49 23.18 22.30 22.48 10,514,792 +0.08(+0.36%)
Mar 01, 2021 22.05 22.62 21.85 22.40 11,829,731 +0.86(+3.99%)
Feb 26, 2021 21.02 21.77 20.36 21.54 16,250,000 +0.19(+0.89%)
Feb 25, 2021 22.39 22.66 21.23 21.35 17,192,192 -0.92(-4.13%)
Feb 24, 2021 21.70 22.45 21.32 22.27 15,597,286 +0.68(+3.15%)
Feb 23, 2021 21.39 21.75 19.61 21.59 17,985,772 +0.34(+1.60%)
Feb 22, 2021 21.07 22.50 20.88 21.25 19,647,222 +0.42(+2.02%)
Feb 19, 2021 20.63 20.91 20.38 20.83 9,343,700 +0.29(+1.41%)
Feb 18, 2021 21.52 21.68 20.50 20.54 10,717,527 -1.19(-5.48%)
Feb 17, 2021 20.65 21.98 20.40 21.73 13,262,191 +0.86(+4.12%)
Feb 16, 2021 20.59 21.12 20.36 20.87 14,469,386 +0.89(+4.45%)
Feb 12, 2021 19.10 20.00 18.97 19.98 9,125,600 +0.68(+3.52%)
Feb 11, 2021 19.52 19.53 18.69 19.30 7,220,990 -0.43(-2.18%)
Feb 10, 2021 18.97 19.84 18.84 19.73 11,601,474 +0.86(+4.56%)
Feb 09, 2021 18.95 19.14 18.40 18.87 8,258,464 +0.12(+0.64%)
Feb 08, 2021 18.12 18.90 18.03 18.75 10,308,472 +0.85(+4.75%)
Feb 05, 2021 18.63 18.81 17.86 17.90 9,425,300 -0.25(-1.38%)
Feb 04, 2021 18.35 18.38 17.67 18.15 7,401,705 -0.05(-0.27%)
Feb 03, 2021 17.18 18.25 17.14 18.20 10,505,972 +1.24(+7.31%)
Feb 02, 2021 17.27 17.52 16.85 16.96 10,543,815 +0.20(+1.19%)
Feb 01, 2021 16.80 16.97 16.17 16.76 9,156,528 +0.30(+1.82%)
Jan 29, 2021 17.01 17.61 16.31 16.46 11,201,200 -0.74(-4.30%)
Jan 28, 2021 17.42 17.56 16.66 17.20 12,285,611 -0.01(-0.06%)
Jan 27, 2021 16.46 17.57 16.10 17.21 15,503,239 +0.36(+2.14%)
Jan 26, 2021 17.68 17.93 16.83 16.85 11,020,047 -0.52(-2.99%)
Jan 25, 2021 17.53 17.63 16.69 17.37 15,028,486 -0.43(-2.42%)
Jan 22, 2021 17.80 18.07 17.30 17.80 16,633,700 -0.59(-3.21%)
Jan 21, 2021 19.91 19.99 17.48 18.39 21,199,372 -1.58(-7.91%)
Jan 20, 2021 20.24 20.30 19.50 19.97 10,240,335 -0.03(-0.15%)
Jan 19, 2021 19.99 20.14 19.52 20.00 10,914,709 +0.43(+2.20%)
Jan 15, 2021 19.90 19.94 18.99 19.57 12,581,000 -0.71(-3.50%)
Jan 14, 2021 19.27 20.77 19.25 20.28 12,993,475 +1.15(+6.01%)
Jan 13, 2021 19.66 19.72 19.01 19.13 10,868,995 -0.58(-2.94%)
Jan 12, 2021 18.72 19.88 18.36 19.71 17,081,108 +1.38(+7.53%)
Jan 11, 2021 17.57 18.39 17.30 18.33 10,890,553 +0.22(+1.21%)
Jan 08, 2021 18.79 18.85 17.91 18.11 13,952,000 -0.46(-2.48%)
Jan 07, 2021 18.13 19.27 17.97 18.57 21,495,364 +0.25(+1.36%)
Jan 06, 2021 17.70 18.65 17.50 18.32 89,599,272 +0.96(+5.53%)
Jan 05, 2021 16.38 17.94 16.35 17.36 17,602,256 +1.23(+7.63%)
Jan 04, 2021 16.00 16.43 15.71 16.13 10,303,756 +0.32(+2.02%)
Dec 31, 2020 15.81 15.81 15.81 8,880,891 -0.33(-2.04%)
Dec 30, 2020 15.31 16.23 15.25 16.14 8,880,891 +0.83(+5.42%)
Dec 29, 2020 15.50 15.55 15.10 15.31 5,648,425 -0.04(-0.26%)
Dec 28, 2020 15.50 15.65 15.24 15.35 5,394,515 +0.02(+0.13%)
Dec 24, 2020 15.68 15.70 15.13 15.33 2,793,200 -0.33(-2.11%)
Dec 23, 2020 15.20 15.93 14.93 15.66 6,573,772 +0.83(+5.60%)
Dec 22, 2020 15.32 15.35 14.81 14.83 5,470,697 -0.47(-3.07%)
Dec 21, 2020 14.66 15.49 14.34 15.30 9,967,661 -0.33(-2.11%)
Dec 18, 2020 16.05 16.25 15.44 15.63 18,161,800 -0.47(-2.92%)
Dec 17, 2020 16.11 16.28 15.72 16.10 10,289,997 +0.19(+1.19%)
Dec 16, 2020 15.93 16.08 15.46 15.91 11,101,166 +0.12(+0.76%)
Dec 15, 2020 15.56 15.83 15.22 15.79 6,703,009 +0.42(+2.73%)
Dec 14, 2020 16.54 16.60 15.36 15.37 8,243,846 -0.79(-4.89%)
Dec 11, 2020 16.47 16.49 15.94 16.16 6,840,700 -0.41(-2.47%)
Dec 10, 2020 15.58 16.72 15.48 16.57 9,434,059 +0.86(+5.47%)
Dec 09, 2020 16.21 16.35 15.35 15.71 11,766,597 -0.26(-1.63%)
Dec 08, 2020 15.75 16.50 15.66 15.97 10,693,621 +0.02(+0.13%)
Dec 07, 2020 16.41 16.52 15.90 15.95 10,097,534 -0.77(-4.61%)
Dec 04, 2020 15.75 16.74 15.66 16.72 13,820,300 +1.41(+9.21%)
Dec 03, 2020 14.91 15.65 14.59 15.31 10,300,881 +0.51(+3.45%)
Dec 02, 2020 13.90 15.28 13.78 14.80 11,244,902 +0.80(+5.71%)
Dec 01, 2020 14.42 14.59 13.90 14.00 6,989,500 +0.01(+0.07%)
Nov 30, 2020 14.57 14.63 13.96 13.99 11,357,399 -0.79(-5.35%)
Nov 27, 2020 14.98 15.23 14.66 14.78 4,805,700 -0.34(-2.25%)
Nov 25, 2020 15.08 15.32 14.85 15.12 8,835,400 -0.18(-1.18%)
Nov 24, 2020 15.04 15.44 14.80 15.30 15,283,184 +0.82(+5.66%)
Nov 23, 2020 13.49 14.53 13.43 14.48 13,040,843 +1.32(+10.03%)
Nov 20, 2020 13.50 13.57 13.04 13.16 9,144,300 -0.40(-2.95%)
Nov 19, 2020 12.76 13.59 12.66 13.56 13,748,148 +0.80(+6.27%)
Nov 18, 2020 13.22 13.64 12.75 12.76 13,028,076 -0.35(-2.67%)
Nov 17, 2020 12.40 13.11 12.27 13.11 10,531,723 +0.58(+4.63%)
Nov 16, 2020 12.53 12.58 12.21 12.53 8,957,059 +0.75(+6.37%)
Nov 13, 2020 11.34 11.83 11.29 11.78 6,256,300 +0.56(+4.99%)
Nov 12, 2020 11.40 11.82 11.06 11.22 7,156,195 -0.44(-3.77%)
Nov 11, 2020 11.94 11.95 11.57 11.66 9,466,937 -0.10(-0.85%)
Nov 10, 2020 11.55 11.78 11.20 11.76 12,154,100 +0.43(+3.80%)
Nov 09, 2020 10.83 11.88 10.83 11.33 17,779,388 +1.56(+15.97%)
Nov 06, 2020 9.950 10.28 9.730 9.770 13,372,600 -0.28(-2.79%)
Nov 05, 2020 9.750 10.35 9.660 10.05 14,736,442 +0.24(+2.45%)
Nov 04, 2020 9.710 10.02 9.300 9.810 16,187,300 +0.17(+1.76%)
Nov 03, 2020 9.690 9.900 9.440 9.640 9,357,512 +0.21(+2.23%)
Nov 02, 2020 9.070 9.580 8.670 9.430 9,492,405 +0.50(+5.60%)
Oct 30, 2020 8.440 8.930 8.340 8.930 15,696,100 +0.48(+5.68%)
Oct 29, 2020 7.890 8.460 7.730 8.450 12,842,923 +0.35(+4.32%)
Oct 28, 2020 8.390 8.450 8.010 8.100 10,986,231 -0.59(-6.79%)
Oct 27, 2020 8.720 8.850 8.600 8.690 8,521,933 -0.12(-1.36%)
Oct 26, 2020 9.120 9.180 8.680 8.810 9,172,459 -0.55(-5.88%)
Oct 23, 2020 9.410 9.560 9.210 9.360 8,760,400 +0.02(+0.21%)
Oct 22, 2020 8.640 9.380 8.640 9.340 10,617,752 +0.71(+8.23%)
Oct 21, 2020 8.880 9.000 8.620 8.630 13,985,287 -0.34(-3.79%)
Oct 20, 2020 8.920 9.120 8.730 8.970 10,046,578 +0.11(+1.24%)
Oct 19, 2020 9.050 9.090 8.770 8.860 8,942,714 -0.09(-1.01%)
Oct 16, 2020 9.380 9.470 8.940 8.950 9,139,200 -0.47(-4.99%)
Oct 15, 2020 9.120 9.438 8.930 9.420 10,028,911 +0.10(+1.07%)
Oct 14, 2020 9.570 9.865 9.300 9.320 11,721,172 -0.18(-1.89%)
Oct 13, 2020 9.800 9.970 9.480 9.500 8,266,698 -0.36(-3.65%)
Oct 12, 2020 10.00 10.03 9.760 9.860 6,470,721 -0.21(-2.09%)
Oct 09, 2020 10.41 10.46 10.00 10.07 8,986,300 -0.25(-2.42%)
Oct 08, 2020 9.970 10.33 9.840 10.32 8,721,506 +0.45(+4.56%)
Oct 07, 2020 9.800 9.950 9.590 9.870 9,360,985 +0.14(+1.44%)
Oct 06, 2020 10.45 10.59 9.690 9.730 11,451,029 -0.42(-4.14%)
Oct 05, 2020 9.870 10.16 9.620 10.15 12,036,683 +0.55(+5.73%)
Oct 02, 2020 8.700 9.860 8.650 9.600 14,637,600 +0.50(+5.49%)
Oct 01, 2020 9.410 9.540 9.020 9.100 12,065,716 -0.36(-3.81%)
Sep 30, 2020 9.610 9.760 9.400 9.460 12,235,119 -0.11(-1.15%)
Sep 29, 2020 9.760 9.770 8.970 9.570 25,310,020 -0.23(-2.35%)
Sep 28, 2020 9.560 10.02 8.980 9.800 39,400,632 +0.98(+11.11%)
Sep 25, 2020 8.770 8.970 8.680 8.820 6,859,700 -0.14(-1.56%)
Sep 24, 2020 8.640 9.140 8.430 8.960 9,166,259 +0.28(+3.23%)
Sep 23, 2020 9.260 9.340 8.680 8.680 6,894,570 -0.52(-5.65%)
Sep 22, 2020 9.340 9.490 9.110 9.200 5,359,284 -0.07(-0.76%)
Sep 21, 2020 9.380 9.460 9.130 9.270 5,663,680 -0.51(-5.21%)
Sep 18, 2020 9.910 10.06 9.670 9.780 12,580,900 -0.17(-1.71%)
Sep 17, 2020 9.510 9.970 9.460 9.950 6,790,852 +0.19(+1.95%)
Sep 16, 2020 9.400 9.930 9.220 9.760 7,847,403 +0.53(+5.74%)
Sep 15, 2020 9.170 9.390 9.130 9.230 8,890,373 +0.11(+1.21%)
Sep 14, 2020 9.040 9.220 8.900 9.120 6,223,699 +0.15(+1.67%)
Sep 11, 2020 8.790 9.015 8.660 8.970 10,429,301 +0.10(+1.13%)
Sep 10, 2020 9.580 9.690 8.860 8.870 12,147,705 -0.71(-7.41%)
Sep 09, 2020 9.770 9.790 9.365 9.580 7,060,137 -0.04(-0.42%)
Sep 08, 2020 10.21 10.25 9.490 9.620 11,078,475 -0.93(-8.82%)
Sep 04, 2020 10.61 10.77 10.35 10.55 5,498,300 +0.08(+0.76%)
Sep 03, 2020 10.48 10.77 10.39 10.47 8,121,944 -0.19(-1.78%)
Sep 02, 2020 10.91 10.94 10.59 10.66 8,442,884 -0.25(-2.29%)
Sep 01, 2020 10.76 11.07 10.62 10.91 5,747,949 +0.04(+0.37%)
Aug 31, 2020 11.10 11.14 10.75 10.87 5,002,638 -0.23(-2.07%)
Aug 28, 2020 10.84 11.23 10.79 11.10 5,612,500 +0.34(+3.16%)
Aug 27, 2020 10.76 10.87 10.52 10.76 5,457,451 +0.06(+0.56%)
Aug 26, 2020 11.00 11.10 10.68 10.70 5,243,367 -0.28(-2.55%)
Aug 25, 2020 10.90 11.06 10.71 10.98 5,795,308 +0.20(+1.86%)
Aug 24, 2020 10.54 10.91 10.47 10.78 5,946,934 +0.34(+3.26%)
Aug 21, 2020 10.67 10.71 10.38 10.44 4,932,300 -0.25(-2.34%)
Aug 20, 2020 10.86 11.02 10.68 10.69 5,064,611 -0.40(-3.61%)
Aug 19, 2020 11.34 11.40 11.06 11.09 6,723,596 -0.25(-2.20%)
Aug 18, 2020 11.64 11.72 11.28 11.34 6,894,400 -0.40(-3.41%)
Aug 17, 2020 12.01 12.04 11.54 11.74 6,810,588 -0.38(-3.14%)
Aug 14, 2020 11.77 12.12 11.58 12.12 4,218,000 +0.28(+2.36%)
Aug 13, 2020 12.21 12.36 11.83 11.84 7,690,243 -0.67(-5.36%)
Aug 12, 2020 12.67 12.75 12.31 12.51 6,983,602 +0.15(+1.21%)
Aug 11, 2020 13.04 13.25 12.30 12.36 8,952,593 -0.28(-2.22%)
Aug 10, 2020 12.25 12.70 12.12 12.64 10,311,300 +0.53(+4.38%)
Aug 07, 2020 11.57 12.17 11.43 12.11 9,433,900 +0.34(+2.89%)
Aug 06, 2020 11.90 12.05 11.63 11.77 9,405,601 -0.27(-2.24%)
Aug 05, 2020 11.86 12.14 11.55 12.04 14,170,966 +0.95(+8.57%)
Aug 04, 2020 10.57 11.32 10.55 11.09 11,383,733 +0.49(+4.62%)
Aug 03, 2020 10.51 10.77 10.28 10.60 6,596,662 +0.11(+1.05%)
Jul 31, 2020 10.23 10.52 10.13 10.49 7,554,300 +0.15(+1.45%)
Jul 30, 2020 10.52 10.59 10.16 10.34 7,692,723 -0.50(-4.61%)
Jul 29, 2020 10.41 10.85 10.27 10.84 7,500,628 +0.50(+4.84%)
Jul 28, 2020 10.36 10.68 10.31 10.34 5,853,438 -0.09(-0.86%)
Jul 27, 2020 10.67 10.70 10.26 10.43 7,119,523 -0.27(-2.52%)
Jul 24, 2020 10.85 11.09 10.67 10.70 5,428,000 -0.18(-1.65%)
Jul 23, 2020 10.87 11.22 10.76 10.88 9,172,235 -0.19(-1.72%)
Jul 22, 2020 11.14 11.25 10.88 11.07 9,682,938 -0.28(-2.47%)
Jul 21, 2020 10.69 11.63 10.69 11.35 14,806,723 +1.08(+10.52%)
Jul 20, 2020 10.26 10.58 10.18 10.27 7,695,020 -0.02(-0.19%)
Jul 17, 2020 10.72 10.93 10.20 10.29 6,261,700 -0.38(-3.56%)
Jul 16, 2020 10.61 10.97 10.33 10.67 6,045,685 -0.07(-0.65%)
Jul 15, 2020 10.73 10.83 10.47 10.74 7,685,488 +0.31(+2.97%)
Jul 14, 2020 9.910 10.43 9.740 10.43 8,369,517 +0.47(+4.72%)
Jul 13, 2020 10.20 10.46 9.830 9.960 8,215,835 -0.23(-2.26%)
Jul 10, 2020 9.690 10.24 9.610 10.19 8,822,300 +0.39(+3.98%)
Jul 09, 2020 10.32 10.43 9.780 9.800 8,991,540 -0.56(-5.41%)
Jul 08, 2020 10.31 10.50 10.09 10.36 9,993,826 +0.01(+0.10%)
Jul 07, 2020 10.97 11.00 10.33 10.35 10,355,112 -0.81(-7.26%)
Jul 06, 2020 11.50 11.73 10.98 11.16 8,730,991 -0.08(-0.71%)
Jul 02, 2020 11.47 11.66 11.13 11.24 8,120,800 +0.14(+1.26%)
Jul 01, 2020 11.36 11.79 10.98 11.10 9,291,564 -0.24(-2.12%)
Jun 30, 2020 10.95 11.43 10.78 11.34 8,476,862 +0.22(+1.98%)
Jun 29, 2020 10.92 11.20 10.76 11.12 8,125,354 +0.18(+1.65%)
Jun 26, 2020 11.56 11.57 10.85 10.94 9,114,500 -0.76(-6.50%)
Jun 25, 2020 11.11 11.79 11.06 11.70 8,708,299 +0.45(+4.00%)
Jun 24, 2020 12.11 12.17 11.25 11.25 11,067,485 -1.13(-9.13%)
Jun 23, 2020 12.91 13.00 12.28 12.38 9,560,367 -0.32(-2.52%)
Jun 22, 2020 12.91 12.98 12.56 12.70 6,081,922 -0.24(-1.85%)
Jun 19, 2020 13.42 13.66 12.72 12.94 15,559,600 -0.01(-0.08%)
Jun 18, 2020 12.44 13.14 12.37 12.95 6,609,638 +0.32(+2.53%)
Jun 17, 2020 13.20 13.31 12.60 12.63 7,574,246 -0.67(-5.04%)
Jun 16, 2020 13.87 13.88 12.80 13.30 10,075,113 +0.41(+3.18%)
Jun 15, 2020 12.01 13.09 11.82 12.89 7,483,036 +0.09(+0.70%)
Jun 12, 2020 13.03 13.09 12.11 12.80 8,107,000 +0.60(+4.92%)
Jun 11, 2020 12.03 13.22 11.92 12.20 9,176,409 -1.47(-10.75%)
Jun 10, 2020 14.15 14.50 13.35 13.67 12,563,048 -0.88(-6.05%)
Jun 09, 2020 15.00 15.03 14.22 14.55 10,893,576 -1.21(-7.68%)
Jun 08, 2020 15.65 15.76 14.54 15.76 13,060,674 +1.16(+7.95%)
Jun 05, 2020 13.51 14.90 13.50 14.60 15,550,300 +1.88(+14.78%)
Jun 04, 2020 12.35 12.82 12.08 12.72 10,407,300 +0.20(+1.60%)
Jun 03, 2020 12.40 12.59 12.08 12.52 8,259,444 +0.36(+2.96%)
Jun 02, 2020 11.88 12.22 11.85 12.16 8,452,135 +0.46(+3.93%)
Jun 01, 2020 10.80 11.88 10.62 11.70 12,174,236 +0.89(+8.23%)
May 29, 2020 11.50 11.56 10.77 10.81 43,105,600 -0.85(-7.29%)
May 28, 2020 12.39 12.40 11.57 11.66 11,209,645 -0.77(-6.19%)
May 27, 2020 12.50 12.50 11.78 12.43 9,418,361 +0.12(+0.97%)
May 26, 2020 12.74 12.79 12.11 12.31 9,076,912 +0.17(+1.40%)
May 22, 2020 12.15 12.25 11.79 12.14 8,327,700 -0.15(-1.22%)
May 21, 2020 12.49 12.61 12.05 12.29 8,138,796 -0.13(-1.05%)
May 20, 2020 12.62 12.87 12.36 12.42 10,715,789 +0.11(+0.89%)
May 19, 2020 13.14 13.16 12.30 12.31 9,850,214 -0.81(-6.17%)
May 18, 2020 12.86 13.36 12.63 13.12 10,694,208 +1.17(+9.79%)
May 15, 2020 11.61 12.34 11.51 11.95 8,335,800 +0.29(+2.49%)
May 14, 2020 11.21 12.06 10.79 11.66 7,713,745 +0.13(+1.13%)
May 13, 2020 12.25 12.27 11.29 11.53 9,738,234 -0.87(-7.02%)
May 12, 2020 12.64 13.08 12.40 12.40 8,833,604 -0.06(-0.48%)
May 11, 2020 12.50 12.78 12.24 12.46 8,112,068 -0.24(-1.89%)
May 08, 2020 12.32 12.72 12.25 12.70 7,419,100 +0.69(+5.75%)
May 07, 2020 11.95 12.43 11.91 12.01 8,928,549 +0.52(+4.53%)
May 06, 2020 11.90 12.05 11.25 11.49 10,874,148 +0.31(+2.77%)
May 05, 2020 12.16 12.25 11.11 11.18 8,934,085 -0.24(-2.10%)
May 04, 2020 10.86 11.43 10.64 11.42 6,550,974 +0.27(+2.42%)
May 01, 2020 11.92 12.20 11.04 11.15 7,152,000 -1.32(-10.59%)
Apr 30, 2020 12.81 12.85 11.90 12.47 10,380,462 -0.16(-1.27%)
Apr 29, 2020 11.51 12.90 11.35 12.63 11,863,770 +1.66(+15.13%)
Apr 28, 2020 11.03 11.25 10.66 10.97 8,849,458 +0.21(+1.95%)
Apr 27, 2020 10.30 10.89 9.880 10.76 7,466,499 +0.24(+2.28%)
Apr 24, 2020 10.90 11.22 10.19 10.52 16,018,600 -0.05(-0.47%)
Apr 23, 2020 10.13 11.00 10.05 10.57 12,390,537 +0.83(+8.52%)
Apr 22, 2020 9.580 9.820 9.330 9.740 7,395,552 +0.69(+7.62%)
Apr 21, 2020 8.690 9.270 8.580 9.050 14,496,866 -0.20(-2.16%)
Apr 20, 2020 8.390 9.580 8.300 9.250 12,793,539 +0.03(+0.33%)
Apr 17, 2020 8.180 9.250 8.130 9.220 12,742,900 +1.13(+13.97%)
Apr 16, 2020 8.600 8.630 8.080 8.090 6,939,092 -0.58(-6.69%)
Apr 15, 2020 8.350 8.730 8.050 8.670 10,236,608 -0.43(-4.73%)
Apr 14, 2020 9.420 9.720 8.860 9.100 11,432,276 -0.61(-6.28%)
Apr 13, 2020 10.26 10.34 9.430 9.710 11,419,717 +0.04(+0.41%)
Apr 09, 2020 10.10 10.56 8.855 9.670 24,421,202 +0.26(+2.76%)
Apr 08, 2020 9.030 9.440 8.620 9.410 11,604,768 +0.70(+8.04%)
Apr 07, 2020 9.590 10.08 8.635 8.710 14,763,305 -0.09(-1.02%)
Apr 06, 2020 8.460 8.890 8.200 8.800 13,541,425 +0.42(+5.01%)
Apr 03, 2020 8.300 8.568 7.562 8.380 17,941,900 +0.59(+7.57%)
Apr 02, 2020 7.290 9.040 7.070 7.790 24,076,182 +1.00(+14.73%)
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.