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

QEP Resources (NY: QEP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 3.160 3.229 3.071 3.140 8,785,576 -0.13(-3.94%)
Jan 30, 2020 3.180 3.308 3.120 3.269 12,016,676 +0.02(+0.61%)
Jan 29, 2020 3.259 3.378 3.189 3.249 6,626,898 +0.02(+0.61%)
Jan 28, 2020 3.110 3.289 3.061 3.229 8,208,516 +0.21(+6.89%)
Jan 27, 2020 3.021 3.150 2.996 3.021 8,035,409 -0.11(-3.48%)
Jan 24, 2020 3.130 3.155 2.991 3.130 5,611,489 -0.04(-1.25%)
Jan 23, 2020 3.279 3.313 3.150 3.170 9,210,531 -0.24(-6.98%)
Jan 22, 2020 3.615 3.615 3.378 3.407 4,512,448 -0.23(-6.27%)
Jan 21, 2020 3.843 3.853 3.615 3.635 5,241,012 -0.26(-6.62%)
Jan 17, 2020 3.932 3.982 3.804 3.893 12,407,103 +0.03(+0.77%)
Jan 16, 2020 3.903 4.031 3.853 3.863 4,481,249 +0.01(+0.26%)
Jan 15, 2020 3.952 3.967 3.784 3.853 4,988,137 -0.13(-3.23%)
Jan 14, 2020 3.952 4.012 3.828 3.982 3,496,467 +0.07(+1.77%)
Jan 13, 2020 4.022 4.061 3.883 3.913 5,982,537 -0.12(-2.95%)
Jan 10, 2020 4.160 4.170 4.002 4.031 4,215,962 -0.17(-4.01%)
Jan 09, 2020 4.338 4.348 4.081 4.200 8,786,410 -0.15(-3.42%)
Jan 08, 2020 4.616 4.636 4.299 4.348 5,458,264 -0.29(-6.20%)
Jan 07, 2020 4.626 4.646 4.467 4.636 4,398,298 -0.03(-0.64%)
Jan 06, 2020 4.735 4.755 4.626 4.665 4,593,503 -0.01(-0.21%)
Jan 03, 2020 4.596 4.705 4.527 4.675 8,862,505 +0.27(+6.07%)
Jan 02, 2020 4.527 4.546 4.269 4.408 5,754,135 -0.05(-1.11%)
Dec 31, 2019 4.358 4.576 4.309 4.457 4,684,200 +0.04(+0.90%)
Dec 30, 2019 4.319 4.507 4.319 4.418 10,385,966 +0.13(+3.00%)
Dec 27, 2019 4.418 4.418 4.274 4.289 3,599,316 -0.09(-2.04%)
Dec 26, 2019 4.408 4.457 4.338 4.378 2,982,344 +0.04(+0.91%)
Dec 24, 2019 4.338 4.457 4.299 4.338 1,764,222 +0.02(+0.46%)
Dec 23, 2019 4.121 4.338 4.121 4.319 3,996,062 +0.23(+5.57%)
Dec 20, 2019 4.269 4.269 4.012 4.091 13,752,354 -0.15(-3.50%)
Dec 19, 2019 4.150 4.269 4.116 4.239 6,667,325 +0.09(+2.15%)
Dec 18, 2019 4.012 4.279 3.977 4.150 7,037,376 +0.11(+2.70%)
Dec 17, 2019 3.804 4.056 3.784 4.041 7,220,050 +0.26(+6.81%)
Dec 16, 2019 3.665 3.833 3.625 3.784 4,240,304 +0.20(+5.52%)
Dec 13, 2019 3.823 3.843 3.521 3.586 7,210,748 -0.20(-5.24%)
Dec 12, 2019 3.596 3.833 3.596 3.784 9,917,343 +0.21(+5.82%)
Dec 11, 2019 3.635 3.695 3.546 3.576 4,726,693 -0.04(-1.10%)
Dec 10, 2019 3.586 3.695 3.546 3.615 6,457,797 +0.02(+0.55%)
Dec 09, 2019 3.417 3.645 3.417 3.596 11,861,446 +0.14(+4.01%)
Dec 06, 2019 3.388 3.501 3.353 3.457 7,535,224 +0.14(+4.18%)
Dec 05, 2019 3.378 3.417 3.249 3.318 6,744,806 -0.03(-0.89%)
Dec 04, 2019 3.199 3.388 3.175 3.348 7,792,622 +0.22(+6.96%)
Dec 03, 2019 3.130 3.229 3.085 3.130 5,658,335 -0.04(-1.25%)
Dec 02, 2019 3.249 3.348 3.140 3.170 6,009,927 -0.07(-2.14%)
Nov 29, 2019 3.239 3.328 3.219 3.239 1,742,415 -0.07(-2.10%)
Nov 27, 2019 3.209 3.328 3.160 3.308 4,726,400 +0.12(+3.73%)
Nov 26, 2019 3.259 3.289 3.135 3.189 8,945,391 -0.10(-3.01%)
Nov 25, 2019 3.219 3.328 3.160 3.289 7,549,648 +0.03(+0.91%)
Nov 22, 2019 3.150 3.279 3.120 3.259 6,200,674 +0.11(+3.46%)
Nov 21, 2019 3.150 3.239 3.061 3.150 7,614,940 +0.05(+1.60%)
Nov 20, 2019 3.071 3.219 2.962 3.100 7,933,844 +0.06(+1.95%)
Nov 19, 2019 3.170 3.170 2.942 3.041 8,017,580 -0.15(-4.66%)
Nov 18, 2019 3.417 3.427 3.175 3.189 4,550,984 -0.27(-7.74%)
Nov 15, 2019 3.358 3.506 3.313 3.457 2,855,365 +0.14(+4.18%)
Nov 14, 2019 3.447 3.506 3.279 3.318 2,917,246 -0.12(-3.46%)
Nov 13, 2019 3.486 3.575 3.417 3.437 6,102,542 -0.08(-2.24%)
Nov 12, 2019 3.526 3.614 3.477 3.516 5,215,096 +0.03(+0.85%)
Nov 11, 2019 3.536 3.654 3.447 3.486 6,775,556 -0.17(-4.58%)
Nov 08, 2019 3.506 3.693 3.467 3.654 7,843,163 +0.08(+2.20%)
Nov 07, 2019 3.664 3.742 3.516 3.575 7,300,728 +0.02(+0.55%)
Nov 06, 2019 3.693 3.801 3.545 3.555 5,021,155 -0.18(-4.75%)
Nov 05, 2019 3.713 3.861 3.624 3.733 6,920,474 +0.06(+1.61%)
Nov 04, 2019 3.555 3.723 3.516 3.673 8,607,762 +0.21(+5.97%)
Nov 01, 2019 3.329 3.575 3.309 3.467 5,332,616 +0.19(+5.71%)
Oct 31, 2019 3.319 3.364 3.102 3.280 6,172,206 -0.03(-0.89%)
Oct 30, 2019 3.713 3.733 3.289 3.309 6,995,138 -0.34(-9.43%)
Oct 29, 2019 3.486 3.713 3.447 3.654 7,556,981 +0.12(+3.34%)
Oct 28, 2019 3.792 3.821 3.506 3.536 8,519,009 -0.06(-1.64%)
Oct 25, 2019 3.408 3.688 3.353 3.595 8,927,496 +0.20(+5.80%)
Oct 24, 2019 3.457 3.634 3.378 3.398 20,807,656 +0.33(+10.58%)
Oct 23, 2019 2.787 3.201 2.708 3.073 11,558,093 +0.29(+10.25%)
Oct 22, 2019 2.767 2.935 2.541 2.787 11,889,388 +0.09(+3.28%)
Oct 21, 2019 2.689 2.767 2.630 2.698 5,848,696 +0.03(+1.11%)
Oct 18, 2019 2.915 2.925 2.659 2.669 5,833,710 -0.25(-8.45%)
Oct 17, 2019 2.807 2.964 2.767 2.915 4,646,555 +0.10(+3.50%)
Oct 16, 2019 2.856 2.935 2.797 2.817 6,343,554 -0.08(-2.72%)
Oct 15, 2019 2.826 3.023 2.748 2.895 7,655,522 +0.04(+1.38%)
Oct 14, 2019 3.053 3.083 2.797 2.856 7,503,936 -0.32(-9.94%)
Oct 11, 2019 3.053 3.191 3.004 3.171 9,749,758 +0.15(+4.89%)
Oct 10, 2019 3.073 3.102 2.935 3.023 5,655,131 -0.05(-1.60%)
Oct 09, 2019 3.142 3.151 2.984 3.073 5,196,476 -0.02(-0.64%)
Oct 08, 2019 3.014 3.201 2.994 3.092 5,079,737 +0.00(+0.00%)
Oct 07, 2019 3.092 3.211 2.984 3.092 6,534,334 -0.01(-0.32%)
Oct 04, 2019 3.151 3.171 2.925 3.102 7,664,962 +0.00(+0.00%)
Oct 03, 2019 3.014 3.132 2.974 3.102 4,649,959 +0.05(+1.61%)
Oct 02, 2019 3.299 3.299 2.994 3.053 8,672,256 -0.28(-8.28%)
Oct 01, 2019 3.654 3.723 3.319 3.329 5,677,661 -0.32(-8.65%)
Sep 30, 2019 3.733 3.801 3.624 3.644 6,167,195 -0.12(-3.14%)
Sep 27, 2019 3.801 3.898 3.733 3.762 4,568,434 -0.13(-3.29%)
Sep 26, 2019 3.989 4.058 3.747 3.890 3,769,677 -0.16(-3.89%)
Sep 25, 2019 4.067 4.151 3.989 4.048 5,950,681 -0.11(-2.61%)
Sep 24, 2019 4.264 4.294 4.048 4.156 5,397,332 -0.14(-3.21%)
Sep 23, 2019 4.186 4.353 4.127 4.294 7,814,888 +0.06(+1.40%)
Sep 20, 2019 4.117 4.264 4.067 4.235 47,683,340 +0.17(+4.12%)
Sep 19, 2019 4.117 4.117 3.880 4.067 5,798,893 +0.01(+0.24%)
Sep 18, 2019 4.077 4.225 4.038 4.058 5,108,839 -0.09(-2.14%)
Sep 17, 2019 4.865 4.865 4.127 4.146 7,607,824 -0.76(-15.46%)
Sep 16, 2019 4.599 5.028 4.191 4.905 20,523,278 +0.89(+22.06%)
Sep 13, 2019 4.028 4.117 3.792 4.018 7,702,735 +0.09(+2.26%)
Sep 12, 2019 3.880 4.028 3.792 3.930 5,056,882 -0.16(-3.86%)
Sep 11, 2019 4.127 4.304 3.890 4.087 6,265,683 +0.01(+0.24%)
Sep 10, 2019 4.146 4.274 4.008 4.077 7,983,639 -0.03(-0.72%)
Sep 09, 2019 3.851 4.112 3.782 4.107 8,381,923 +0.37(+10.03%)
Sep 06, 2019 3.870 3.900 3.669 3.733 3,260,005 -0.19(-4.77%)
Sep 05, 2019 3.841 4.097 3.811 3.920 5,034,804 +0.14(+3.65%)
Sep 04, 2019 3.605 3.831 3.516 3.782 6,052,429 +0.31(+8.78%)
Sep 03, 2019 3.457 3.523 3.289 3.477 4,454,784 -0.03(-0.84%)
Aug 30, 2019 3.841 3.861 3.427 3.506 3,405,510 -0.33(-8.72%)
Aug 29, 2019 3.762 3.905 3.733 3.841 5,901,546 +0.12(+3.17%)
Aug 28, 2019 3.526 3.782 3.477 3.723 4,562,504 +0.23(+6.48%)
Aug 27, 2019 3.624 3.654 3.408 3.496 4,415,623 -0.10(-2.74%)
Aug 26, 2019 3.723 3.762 3.541 3.595 8,599,817 +0.14(+3.99%)
Aug 23, 2019 3.693 3.713 3.417 3.457 4,387,188 -0.33(-8.83%)
Aug 22, 2019 3.910 3.964 3.792 3.792 3,975,976 -0.13(-3.27%)
Aug 21, 2019 3.910 3.984 3.841 3.920 5,858,702 +0.07(+1.79%)
Aug 20, 2019 4.008 4.041 3.792 3.851 4,368,697 -0.19(-4.63%)
Aug 19, 2019 3.969 4.146 3.969 4.038 6,351,997 +0.11(+2.76%)
Aug 16, 2019 3.802 3.949 3.685 3.930 7,116,098 +0.24(+6.65%)
Aug 15, 2019 3.675 3.783 3.636 3.685 4,022,889 -0.02(-0.53%)
Aug 14, 2019 3.881 3.920 3.665 3.704 5,899,000 -0.40(-9.79%)
Aug 13, 2019 4.077 4.233 4.013 4.106 4,841,961 +0.00(+0.00%)
Aug 12, 2019 4.175 4.175 3.939 4.106 4,266,486 +0.01(+0.24%)
Aug 09, 2019 4.037 4.165 3.876 4.096 6,728,113 +0.09(+2.20%)
Aug 08, 2019 3.910 4.008 3.802 4.008 8,111,543 +0.09(+2.25%)
Aug 07, 2019 3.430 4.077 3.322 3.920 14,097,111 -0.03(-0.74%)
Aug 06, 2019 4.145 4.248 3.949 3.949 7,742,172 -0.18(-4.28%)
Aug 05, 2019 4.282 4.312 4.111 4.126 7,275,661 -0.32(-7.27%)
Aug 02, 2019 4.508 4.532 4.224 4.449 6,427,174 -0.06(-1.30%)
Aug 01, 2019 4.684 4.713 4.380 4.508 6,417,916 -0.34(-7.07%)
Jul 31, 2019 4.978 5.115 4.836 4.851 5,320,722 -0.13(-2.56%)
Jul 30, 2019 4.566 5.027 4.517 4.978 5,447,468 +0.35(+7.63%)
Jul 29, 2019 4.723 4.762 4.527 4.625 6,648,746 -0.10(-2.07%)
Jul 26, 2019 4.821 4.851 4.596 4.723 7,667,360 -0.02(-0.41%)
Jul 25, 2019 5.164 5.243 4.710 4.743 10,767,470 -0.42(-8.16%)
Jul 24, 2019 5.096 5.213 4.988 5.164 5,482,559 +0.06(+1.15%)
Jul 23, 2019 5.027 5.164 4.968 5.105 8,814,296 +0.06(+1.16%)
Jul 22, 2019 5.194 5.243 4.949 5.047 7,920,603 -0.17(-3.20%)
Jul 19, 2019 5.644 5.831 4.900 5.213 20,258,630 -0.97(-15.69%)
Jul 18, 2019 6.115 6.262 6.036 6.183 6,656,359 -0.01(-0.16%)
Jul 17, 2019 6.281 6.389 6.193 6.193 5,175,695 -0.18(-2.77%)
Jul 16, 2019 6.595 6.595 6.291 6.370 7,030,689 -0.25(-3.85%)
Jul 15, 2019 6.948 6.987 6.546 6.624 5,543,145 -0.29(-4.25%)
Jul 12, 2019 6.918 6.967 6.811 6.918 2,994,490 +0.00(+0.00%)
Jul 11, 2019 7.085 7.085 6.869 6.918 2,825,779 -0.14(-1.94%)
Jul 10, 2019 7.095 7.134 6.918 7.056 4,060,357 +0.01(+0.14%)
Jul 09, 2019 6.987 7.065 6.837 7.046 4,018,247 -0.06(-0.83%)
Jul 08, 2019 7.095 7.212 7.036 7.105 4,139,371 -0.04(-0.55%)
Jul 05, 2019 6.997 7.242 6.997 7.144 4,453,161 +0.11(+1.53%)
Jul 03, 2019 7.046 7.198 6.943 7.036 3,086,027 +0.06(+0.84%)
Jul 02, 2019 6.899 7.026 6.830 6.977 6,918,503 +0.07(+0.99%)
Jul 01, 2019 7.242 7.271 6.820 6.909 6,446,891 -0.18(-2.49%)
Jun 28, 2019 6.967 7.105 6.830 7.085 32,406,602 +0.24(+3.43%)
Jun 27, 2019 6.967 7.026 6.762 6.850 6,831,002 -0.12(-1.69%)
Jun 26, 2019 6.134 7.085 6.012 6.967 8,606,665 +0.96(+15.99%)
Jun 25, 2019 5.909 6.041 5.762 6.007 4,139,883 +0.12(+2.00%)
Jun 24, 2019 5.987 6.095 5.840 5.889 3,228,194 -0.10(-1.64%)
Jun 21, 2019 6.193 6.301 5.919 5.987 7,824,412 -0.21(-3.32%)
Jun 20, 2019 6.164 6.370 6.095 6.193 4,474,518 +0.21(+3.44%)
Jun 19, 2019 6.027 6.066 5.880 5.987 3,466,711 -0.05(-0.81%)
Jun 18, 2019 5.978 6.193 5.929 6.036 3,723,687 +0.10(+1.65%)
Jun 17, 2019 5.752 5.987 5.723 5.938 2,230,285 +0.15(+2.54%)
Jun 14, 2019 5.831 5.909 5.654 5.791 3,820,465 -0.05(-0.84%)
Jun 13, 2019 5.801 5.914 5.644 5.840 3,886,968 +0.16(+2.76%)
Jun 12, 2019 6.076 6.103 5.674 5.684 4,651,093 -0.45(-7.35%)
Jun 11, 2019 6.036 6.203 5.870 6.134 5,012,724 +0.13(+2.12%)
Jun 10, 2019 6.281 6.330 5.968 6.007 4,013,394 -0.27(-4.37%)
Jun 07, 2019 6.252 6.428 6.017 6.281 6,134,399 -0.26(-4.04%)
Jun 06, 2019 6.360 6.634 6.350 6.546 5,046,540 +0.20(+3.09%)
Jun 05, 2019 6.801 6.830 6.203 6.350 6,926,173 -0.48(-7.03%)
Jun 04, 2019 6.771 6.904 6.654 6.830 2,998,198 +0.13(+1.90%)
Jun 03, 2019 6.869 6.958 6.664 6.703 4,032,987 -0.07(-1.01%)
May 31, 2019 6.673 6.923 6.536 6.771 4,998,403 -0.10(-1.43%)
May 30, 2019 7.212 7.261 6.820 6.869 3,818,002 -0.34(-4.76%)
May 29, 2019 6.997 7.232 6.889 7.212 2,489,050 +0.05(+0.68%)
May 28, 2019 7.232 7.349 7.154 7.163 2,303,435 -0.06(-0.81%)
May 24, 2019 7.418 7.457 7.095 7.222 4,525,921 -0.11(-1.47%)
May 23, 2019 7.310 7.408 7.075 7.330 4,530,739 -0.20(-2.60%)
May 22, 2019 7.771 7.859 7.506 7.526 4,266,726 -0.37(-4.71%)
May 21, 2019 7.879 7.947 7.643 7.898 5,089,752 +0.16(+2.03%)
May 20, 2019 7.320 8.006 7.183 7.741 8,864,645 +0.39(+5.33%)
May 17, 2019 7.624 7.712 7.340 7.349 1,792,571 -0.39(-5.06%)
May 16, 2019 7.585 7.761 7.541 7.741 1,509,157 +0.19(+2.46%)
May 15, 2019 7.408 7.555 7.310 7.555 2,392,043 +0.11(+1.45%)
May 14, 2019 7.212 7.487 7.203 7.447 3,422,610 +0.24(+3.40%)
May 13, 2019 7.222 7.379 7.154 7.203 3,600,634 -0.19(-2.52%)
May 10, 2019 7.340 7.408 7.203 7.389 1,771,651 +0.01(+0.13%)
May 09, 2019 7.203 7.443 7.183 7.379 3,270,544 +0.10(+1.35%)
May 08, 2019 7.203 7.438 7.203 7.281 3,803,521 +0.05(+0.68%)
May 07, 2019 7.144 7.330 7.085 7.232 2,942,697 -0.07(-0.94%)
May 06, 2019 7.075 7.330 7.056 7.301 3,331,979 +0.11(+1.50%)
May 03, 2019 7.056 7.252 6.987 7.193 1,751,548 +0.18(+2.51%)
May 02, 2019 6.909 7.114 6.840 7.016 4,567,764 -0.07(-0.97%)
May 01, 2019 7.398 7.599 7.085 7.085 3,422,120 -0.28(-3.86%)
Apr 30, 2019 7.447 7.447 7.242 7.369 3,115,050 -0.01(-0.13%)
Apr 29, 2019 7.330 7.462 7.281 7.379 2,187,243 +0.08(+1.07%)
Apr 26, 2019 7.398 7.492 7.242 7.301 3,342,779 -0.11(-1.45%)
Apr 25, 2019 7.937 8.153 7.310 7.408 4,933,168 -0.48(-6.09%)
Apr 24, 2019 8.035 8.084 7.888 7.888 3,683,723 -0.17(-2.07%)
Apr 23, 2019 7.928 8.158 7.928 8.055 3,945,466 +0.14(+1.73%)
Apr 22, 2019 7.996 8.114 7.839 7.918 6,948,362 +0.05(+0.62%)
Apr 18, 2019 8.114 8.114 7.849 7.869 4,058,644 -0.18(-2.19%)
Apr 17, 2019 8.153 8.222 7.977 8.045 2,311,914 -0.04(-0.48%)
Apr 16, 2019 7.849 8.124 7.751 8.084 5,984,340 +0.19(+2.36%)
Apr 15, 2019 7.996 8.094 7.859 7.898 2,786,083 -0.12(-1.47%)
Apr 12, 2019 8.104 8.143 7.859 8.016 3,452,072 +0.21(+2.63%)
Apr 11, 2019 7.849 7.918 7.702 7.810 4,429,631 -0.09(-1.12%)
Apr 10, 2019 7.781 7.972 7.751 7.898 2,387,319 +0.14(+1.77%)
Apr 09, 2019 8.065 8.104 7.741 7.761 5,038,192 -0.35(-4.35%)
Apr 08, 2019 8.163 8.295 8.040 8.114 6,093,327 +0.00(+0.00%)
Apr 05, 2019 7.810 8.124 7.795 8.114 4,546,943 +0.37(+4.81%)
Apr 04, 2019 7.575 7.776 7.545 7.741 4,575,626 +0.19(+2.46%)
Apr 03, 2019 7.879 7.957 7.496 7.555 5,311,818 -0.31(-3.99%)
Apr 02, 2019 7.967 7.986 7.815 7.869 2,038,149 -0.08(-0.99%)
Apr 01, 2019 7.732 7.947 7.702 7.947 4,209,659 +0.31(+4.11%)
Mar 29, 2019 7.683 7.810 7.624 7.634 3,205,117 +0.08(+1.04%)
Mar 28, 2019 7.408 7.585 7.408 7.555 2,327,888 +0.07(+0.92%)
Mar 27, 2019 7.653 7.746 7.462 7.487 1,879,075 -0.18(-2.30%)
Mar 26, 2019 7.634 7.751 7.594 7.663 2,457,256 +0.21(+2.76%)
Mar 25, 2019 7.389 7.550 7.212 7.457 5,323,917 +0.02(+0.26%)
Mar 22, 2019 7.820 7.839 7.389 7.438 4,049,052 -0.50(-6.30%)
Mar 21, 2019 7.918 8.016 7.820 7.937 6,923,368 +0.00(+0.00%)
Mar 20, 2019 7.653 8.089 7.634 7.937 7,153,346 +0.29(+3.85%)
Mar 19, 2019 7.653 7.712 7.594 7.643 5,131,483 +0.05(+0.65%)
Mar 18, 2019 7.418 7.624 7.418 7.594 6,221,418 +0.18(+2.38%)
Mar 15, 2019 7.624 7.629 7.403 7.418 4,683,891 -0.27(-3.57%)
Mar 14, 2019 7.653 7.771 7.604 7.692 4,336,721 +0.02(+0.26%)
Mar 13, 2019 7.545 7.712 7.477 7.673 3,245,424 +0.22(+2.89%)
Mar 12, 2019 7.271 7.516 7.232 7.457 3,556,521 +0.24(+3.26%)
Mar 11, 2019 7.154 7.242 6.987 7.222 6,333,026 +0.15(+2.08%)
Mar 08, 2019 7.065 7.173 6.899 7.075 4,261,924 -0.20(-2.70%)
Mar 07, 2019 7.467 7.487 7.252 7.271 1,881,911 -0.19(-2.50%)
Mar 06, 2019 7.712 7.732 7.438 7.457 5,507,200 -0.31(-4.04%)
Mar 05, 2019 7.898 8.026 7.741 7.771 4,043,726 -0.15(-1.86%)
Mar 04, 2019 7.820 7.937 7.722 7.918 3,491,319 +0.15(+1.89%)
Mar 01, 2019 7.634 7.781 7.604 7.771 3,450,950 +0.17(+2.19%)
Feb 28, 2019 7.741 7.800 7.438 7.604 7,014,770 -0.10(-1.27%)
Feb 27, 2019 7.800 7.908 7.683 7.702 4,578,969 -0.04(-0.51%)
Feb 26, 2019 7.859 7.996 7.732 7.741 4,837,992 -0.19(-2.35%)
Feb 25, 2019 7.830 8.026 7.820 7.928 6,266,744 +0.13(+1.63%)
Feb 22, 2019 7.908 7.947 7.702 7.800 3,170,114 +0.01(+0.13%)
Feb 21, 2019 7.751 7.937 7.438 7.790 8,211,735 -0.24(-2.93%)
Feb 20, 2019 8.114 8.182 7.957 8.026 3,442,488 -0.09(-1.09%)
Feb 19, 2019 8.163 8.241 8.094 8.114 2,410,397 -0.09(-1.08%)
Feb 15, 2019 8.153 8.305 8.114 8.202 4,092,524 +0.13(+1.58%)
Feb 14, 2019 7.849 8.202 7.849 8.075 7,345,316 +0.16(+1.98%)
Feb 13, 2019 7.937 8.094 7.810 7.918 3,173,682 +0.06(+0.75%)
Feb 12, 2019 7.898 8.026 7.781 7.859 2,869,072 +0.10(+1.26%)
Feb 11, 2019 7.506 7.790 7.487 7.761 5,756,724 +0.17(+2.19%)
Feb 08, 2019 7.614 7.614 7.330 7.594 4,460,713 -0.01(-0.13%)
Feb 07, 2019 7.869 7.888 7.531 7.604 4,959,073 -0.29(-3.72%)
Feb 06, 2019 7.947 8.065 7.888 7.898 2,130,799 -0.06(-0.74%)
Feb 05, 2019 8.271 8.290 7.898 7.957 7,789,728 -0.33(-4.02%)
Feb 04, 2019 8.182 8.359 8.104 8.290 7,659,418 +0.04(+0.47%)
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.