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

California Resources Corp (NY: CRC )

47.35 +0.52 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Apr 30, 2018 22.81 24.11 22.74 23.99 1,883,264 +0.89(+3.84%)
Apr 27, 2018 23.15 23.61 22.77 23.10 1,407,872 -0.71(-2.97%)
Apr 26, 2018 24.31 25.11 23.25 23.81 2,789,521 -0.26(-1.10%)
Apr 25, 2018 22.46 24.13 22.33 24.08 3,370,466 +1.45(+6.42%)
Apr 24, 2018 22.24 23.31 21.98 22.62 2,047,563 +0.61(+2.78%)
Apr 23, 2018 21.90 22.12 21.31 22.01 2,781,290 -0.34(-1.52%)
Apr 20, 2018 21.91 22.55 21.16 22.35 1,836,031 -0.06(-0.25%)
Apr 19, 2018 22.95 23.43 21.93 22.41 1,948,585 -0.25(-1.12%)
Apr 18, 2018 22.13 23.87 22.07 22.66 3,466,868 +1.02(+4.70%)
Apr 17, 2018 21.10 21.77 20.59 21.64 1,320,781 +0.52(+2.45%)
Apr 16, 2018 20.89 21.42 20.27 21.12 1,929,046 +0.14(+0.67%)
Apr 13, 2018 20.50 21.19 20.45 20.98 1,411,787 +0.66(+3.25%)
Apr 12, 2018 20.03 20.70 19.29 20.32 1,276,941 +0.29(+1.46%)
Apr 11, 2018 19.35 20.77 19.09 20.03 2,610,542 +0.74(+3.81%)
Apr 10, 2018 17.63 19.81 17.54 19.30 3,441,194 +2.27(+13.34%)
Apr 09, 2018 17.35 17.65 16.76 17.02 1,239,198 +0.09(+0.56%)
Apr 06, 2018 17.82 18.01 16.43 16.93 2,030,959 -1.11(-6.16%)
Apr 05, 2018 16.63 18.17 16.34 18.04 2,193,390 +1.55(+9.37%)
Apr 04, 2018 15.62 16.60 15.55 16.50 1,283,620 +0.39(+2.40%)
Apr 03, 2018 15.38 16.11 15.33 16.11 1,188,126 +0.95(+6.28%)
Apr 02, 2018 16.03 16.07 14.82 15.16 1,602,394 -1.01(-6.24%)
Mar 29, 2018 16.17 16.17 16.17 0 +0.70(+4.51%)
Mar 28, 2018 15.26 15.77 15.18 15.47 1,540,187 +0.16(+1.05%)
Mar 27, 2018 17.06 17.13 15.20 15.31 2,461,834 -1.54(-9.12%)
Mar 26, 2018 16.59 17.03 16.23 16.85 1,881,755 +0.59(+3.65%)
Mar 23, 2018 15.26 16.87 15.03 16.25 2,604,479 +1.17(+7.75%)
Mar 22, 2018 15.26 15.84 14.82 15.08 1,806,385 -0.66(-4.19%)
Mar 21, 2018 14.10 15.90 14.01 15.74 2,600,044 +1.81(+12.99%)
Mar 20, 2018 13.59 14.12 13.50 13.93 1,153,172 +0.54(+4.01%)
Mar 19, 2018 13.89 14.02 13.18 13.40 1,090,686 -0.64(-4.57%)
Mar 16, 2018 13.61 14.26 13.36 14.04 3,026,896 +0.53(+3.91%)
Mar 15, 2018 13.99 14.29 13.36 13.51 1,159,868 -0.36(-2.58%)
Mar 14, 2018 13.68 13.87 13.52 13.87 798,728 +0.38(+2.80%)
Mar 13, 2018 13.67 13.95 13.38 13.49 1,348,923 -0.12(-0.90%)
Mar 12, 2018 13.64 13.90 13.30 13.61 1,284,448 -0.03(-0.21%)
Mar 09, 2018 13.58 13.79 13.30 13.64 2,168,898 +0.20(+1.47%)
Mar 08, 2018 13.20 13.48 12.86 13.44 1,163,269 +0.27(+2.08%)
Mar 07, 2018 13.40 12.74 13.17 2,274,439 -0.08(-0.64%)
Mar 06, 2018 13.92 14.07 13.13 13.25 1,905,429 -0.57(-4.09%)
Mar 05, 2018 14.03 14.26 13.48 13.82 2,412,945 -0.30(-2.14%)
Mar 02, 2018 12.93 14.31 12.74 14.12 1,769,541 +0.91(+6.85%)
Mar 01, 2018 13.20 13.57 12.50 13.22 2,859,812 -0.08(-0.64%)
Feb 28, 2018 15.10 15.12 13.29 13.30 4,432,465 -1.52(-10.24%)
Feb 27, 2018 17.58 17.67 14.52 14.82 6,687,637 -4.14(-21.83%)
Feb 26, 2018 19.25 19.28 18.49 18.96 1,316,405 -0.11(-0.59%)
Feb 23, 2018 18.39 19.18 17.92 19.07 1,442,625 +0.79(+4.33%)
Feb 22, 2018 17.59 18.84 17.41 18.28 976,424 +0.99(+5.73%)
Feb 21, 2018 17.92 18.10 17.29 17.29 843,433 -0.71(-3.93%)
Feb 20, 2018 18.16 18.62 17.87 18.00 704,953 -0.08(-0.42%)
Feb 16, 2018 18.07 18.07 18.07 0 -0.19(-1.03%)
Feb 15, 2018 17.90 18.47 17.03 18.26 1,398,152 +0.40(+2.22%)
Feb 14, 2018 16.96 18.07 16.79 17.86 1,237,934 +0.60(+3.50%)
Feb 13, 2018 17.38 17.67 17.10 17.26 867,607 -0.41(-2.29%)
Feb 12, 2018 17.28 18.18 17.14 17.67 1,984,752 +0.82(+4.87%)
Feb 09, 2018 17.30 17.48 15.86 16.85 3,282,874 -0.04(-0.22%)
Feb 08, 2018 18.60 19.14 16.85 16.88 2,642,542 -1.25(-6.91%)
Feb 07, 2018 19.69 19.73 18.08 18.14 1,783,379 -1.48(-7.54%)
Feb 06, 2018 18.16 19.87 18.11 19.62 1,778,051 +0.82(+4.36%)
Feb 05, 2018 18.86 20.22 18.51 18.80 1,522,397 -0.66(-3.39%)
Feb 02, 2018 21.15 21.15 19.20 19.46 1,723,678 -2.18(-10.07%)
Feb 01, 2018 20.65 21.79 20.37 21.63 1,935,578 +1.72(+8.61%)
Jan 31, 2018 20.44 20.87 19.33 19.92 2,129,796 -0.44(-2.18%)
Jan 30, 2018 21.11 21.12 20.12 20.36 1,755,853 -1.46(-6.70%)
Jan 29, 2018 22.79 22.79 21.79 21.82 1,013,064 -1.15(-5.01%)
Jan 26, 2018 23.07 23.52 22.77 22.97 1,079,869 +0.09(+0.41%)
Jan 25, 2018 23.10 23.62 22.76 22.88 1,166,067 +0.02(+0.08%)
Jan 24, 2018 22.44 22.99 21.88 22.86 1,379,948 +0.55(+2.45%)
Jan 23, 2018 22.06 22.43 21.51 22.31 1,083,650 +0.52(+2.38%)
Jan 22, 2018 21.21 21.85 21.15 21.79 2,116,264 +0.57(+2.71%)
Jan 19, 2018 21.18 21.38 20.67 21.22 1,224,530 -0.48(-2.22%)
Jan 18, 2018 22.29 22.55 21.47 21.70 1,459,152 -0.61(-2.75%)
Jan 17, 2018 20.99 22.44 20.79 22.31 1,586,117 +1.56(+7.54%)
Jan 16, 2018 21.45 21.85 20.72 20.75 1,985,873 +0.07(+0.32%)
Jan 12, 2018 20.68 20.68 20.68 0 +0.37(+1.81%)
Jan 11, 2018 19.64 21.21 19.59 20.31 3,212,808 +0.81(+4.16%)
Jan 10, 2018 19.89 19.26 19.50 1,427,150 -0.16(-0.82%)
Jan 09, 2018 19.17 19.80 19.01 19.66 1,435,566 +0.48(+2.51%)
Jan 08, 2018 19.52 19.65 18.98 19.18 922,990 -0.41(-2.12%)
Jan 05, 2018 19.55 19.99 18.83 19.60 1,957,885 -0.28(-1.42%)
Jan 04, 2018 19.32 20.08 18.75 19.88 2,089,899 +0.68(+3.53%)
Jan 03, 2018 19.09 19.53 18.98 19.20 2,394,002 +0.36(+1.90%)
Jan 02, 2018 18.50 18.78 18.49 18.84 1,586,398 +0.52(+2.83%)
Dec 29, 2017 18.33 18.33 18.33 0 +0.50(+2.80%)
Dec 28, 2017 16.99 18.00 16.92 17.83 1,620,035 +0.85(+5.00%)
Dec 27, 2017 16.85 17.10 16.62 16.98 1,607,788 +0.07(+0.39%)
Dec 26, 2017 16.19 16.93 16.11 16.91 1,017,073 +0.81(+5.03%)
Dec 22, 2017 16.18 16.29 15.85 16.10 942,259 -0.09(-0.58%)
Dec 21, 2017 15.89 16.46 15.66 16.19 1,737,144 +0.23(+1.42%)
Dec 20, 2017 15.41 16.25 15.23 15.97 932,597 +0.65(+4.25%)
Dec 19, 2017 15.96 16.17 15.32 15.32 1,329,408 -0.67(-4.19%)
Dec 18, 2017 15.34 16.02 15.09 15.99 1,317,754 +0.81(+5.34%)
Dec 15, 2017 15.45 15.48 15.04 15.18 2,385,731 -0.14(-0.92%)
Dec 14, 2017 14.90 15.56 14.90 15.32 1,341,667 +0.20(+1.31%)
Dec 13, 2017 15.84 15.91 14.91 15.12 1,793,755 -0.57(-3.61%)
Dec 12, 2017 16.27 16.36 15.52 15.69 1,514,562 -0.45(-2.80%)
Dec 11, 2017 15.95 16.50 15.90 16.14 982,784 +0.36(+2.27%)
Dec 08, 2017 16.31 16.47 15.72 15.78 1,185,583 +0.00(+0.00%)
Dec 07, 2017 15.67 15.89 15.48 1,095,845 +0.00(+0.00%)
Dec 06, 2017 16.92 16.92 15.40 15.79 2,931,212 -1.59(-9.16%)
Dec 05, 2017 17.16 17.63 16.86 17.38 1,565,854 +0.25(+1.49%)
Dec 04, 2017 17.52 15.92 17.13 2,628,499 +0.68(+4.13%)
Dec 01, 2017 15.21 16.82 15.21 16.45 2,778,189 +1.62(+10.93%)
Nov 30, 2017 14.31 15.32 14.31 14.83 2,691,992 +0.78(+5.57%)
Nov 29, 2017 14.15 14.53 13.94 14.05 1,219,135 -0.14(-1.00%)
Nov 28, 2017 13.96 14.45 13.86 14.19 1,477,325 +0.16(+1.14%)
Nov 27, 2017 14.11 14.32 13.81 14.03 1,245,252 -0.34(-2.36%)
Nov 24, 2017 14.34 14.55 14.23 14.37 682,082 +0.24(+1.67%)
Nov 22, 2017 14.30 14.44 13.57 14.13 2,216,467 +0.44(+3.24%)
Nov 21, 2017 14.05 14.21 13.56 13.69 2,704,760 -0.24(-1.69%)
Nov 20, 2017 14.71 14.72 13.72 13.92 1,762,320 -1.07(-7.17%)
Nov 17, 2017 14.51 15.12 14.38 15.00 1,623,594 +0.64(+4.47%)
Nov 16, 2017 14.02 14.65 13.88 14.36 881,456 +0.33(+2.35%)
Nov 15, 2017 13.90 14.19 13.29 14.03 1,801,885 -0.34(-2.36%)
Nov 14, 2017 15.08 15.12 14.29 14.37 1,897,561 -0.91(-5.98%)
Nov 13, 2017 15.37 15.46 14.89 15.28 1,311,344 -0.05(-0.31%)
Nov 10, 2017 15.30 15.85 14.94 15.33 1,984,666 -0.12(-0.79%)
Nov 09, 2017 14.52 15.70 14.51 15.45 2,561,219 +0.75(+5.13%)
Nov 08, 2017 14.98 15.15 13.73 14.70 3,923,344 -0.42(-2.81%)
Nov 07, 2017 14.47 16.45 14.46 15.12 7,027,453 +1.80(+13.52%)
Nov 06, 2017 11.70 13.67 11.54 13.32 3,930,674 +1.97(+17.36%)
Nov 03, 2017 10.82 11.50 10.55 11.35 1,870,453 +0.49(+4.51%)
Nov 02, 2017 11.20 11.34 10.32 10.86 2,324,742 -0.38(-3.36%)
Nov 01, 2017 10.57 11.58 10.56 11.24 2,924,777 +0.84(+8.07%)
Oct 31, 2017 9.841 10.49 9.634 10.40 1,767,129 +0.55(+5.55%)
Oct 30, 2017 9.662 10.04 9.625 9.851 1,713,011 +0.33(+3.47%)
Oct 27, 2017 8.682 9.738 8.579 9.521 2,520,617 +0.70(+7.91%)
Oct 26, 2017 8.776 8.974 8.691 8.823 928,731 +0.07(+0.75%)
Oct 25, 2017 9.106 9.172 8.333 8.757 2,193,262 -0.52(-5.59%)
Oct 24, 2017 9.379 9.502 9.097 9.276 806,933 +0.08(+0.92%)
Oct 23, 2017 10.05 10.16 9.172 9.191 1,324,324 -0.83(-8.28%)
Oct 20, 2017 9.992 10.11 9.841 10.02 680,052 +0.08(+0.76%)
Oct 19, 2017 9.992 10.04 9.643 9.945 1,212,737 -0.21(-2.04%)
Oct 18, 2017 9.870 10.24 9.870 10.15 1,256,701 +0.31(+3.16%)
Oct 17, 2017 9.926 10.13 9.738 9.841 834,718 -0.06(-0.57%)
Oct 16, 2017 10.06 10.08 9.756 9.898 689,331 +0.22(+2.24%)
Oct 13, 2017 9.756 9.894 9.559 9.681 868,482 +0.05(+0.49%)
Oct 12, 2017 9.643 9.756 9.521 9.634 928,951 -0.25(-2.48%)
Oct 11, 2017 10.11 10.12 9.822 9.879 1,094,097 -0.13(-1.32%)
Oct 10, 2017 10.06 10.32 9.822 10.01 986,525 +0.13(+1.34%)
Oct 09, 2017 9.766 9.985 9.719 9.879 760,600 +0.20(+2.04%)
Oct 06, 2017 9.549 9.747 9.304 9.681 1,244,279 -0.18(-1.82%)
Oct 05, 2017 9.879 10.13 9.813 9.860 1,194,358 +0.05(+0.48%)
Oct 04, 2017 10.30 10.42 9.804 9.813 1,634,907 -0.45(-4.41%)
Oct 03, 2017 9.964 10.44 9.964 10.27 1,303,155 +0.18(+1.78%)
Oct 02, 2017 9.445 10.20 9.266 10.09 1,344,711 +0.23(+2.29%)
Sep 29, 2017 9.747 10.11 9.615 9.860 1,479,904 -0.14(-1.41%)
Sep 28, 2017 10.44 10.66 9.766 10.00 1,700,032 -0.35(-3.37%)
Sep 27, 2017 10.30 10.54 10.12 10.35 1,804,961 +0.08(+0.83%)
Sep 26, 2017 9.870 10.35 9.682 10.27 1,606,962 +0.41(+4.21%)
Sep 25, 2017 9.785 10.08 9.549 9.851 1,955,220 +0.25(+2.65%)
Sep 22, 2017 9.521 9.662 9.163 9.596 1,544,140 -0.01(-0.10%)
Sep 21, 2017 9.427 9.643 9.229 9.606 1,690,249 +0.27(+2.93%)
Sep 20, 2017 8.814 9.342 8.776 9.332 2,372,355 +0.66(+7.61%)
Sep 19, 2017 8.484 8.738 8.399 8.672 1,366,736 +0.32(+3.84%)
Sep 18, 2017 7.965 8.418 7.890 8.352 1,455,678 +0.33(+4.11%)
Sep 15, 2017 7.984 8.079 7.796 8.022 2,747,879 +0.08(+1.07%)
Sep 14, 2017 8.022 8.173 7.692 7.937 1,681,201 +0.11(+1.45%)
Sep 13, 2017 7.683 8.050 7.466 7.824 2,335,341 +0.17(+2.22%)
Sep 12, 2017 7.051 7.796 6.976 7.654 2,021,237 +0.61(+8.70%)
Sep 11, 2017 7.174 7.211 6.929 7.042 1,195,171 -0.18(-2.48%)
Sep 08, 2017 7.475 7.504 7.043 7.221 1,007,695 -0.31(-4.13%)
Sep 07, 2017 7.362 7.541 7.287 7.532 901,545 +0.09(+1.27%)
Sep 06, 2017 7.551 7.315 7.438 1,579,100 +0.19(+2.60%)
Sep 05, 2017 7.645 7.796 7.089 7.249 1,406,853 -0.05(-0.65%)
Sep 01, 2017 7.372 7.380 7.117 7.296 1,228,925 -0.06(-0.77%)
Aug 31, 2017 7.060 7.419 7.006 7.353 1,909,213 +0.41(+5.98%)
Aug 30, 2017 6.655 6.985 6.561 6.938 1,229,029 +0.18(+2.65%)
Aug 29, 2017 6.693 6.825 6.518 6.759 918,660 +0.01(+0.14%)
Aug 28, 2017 6.881 6.910 6.438 6.749 1,292,901 -0.08(-1.11%)
Aug 25, 2017 6.533 6.863 6.514 6.825 804,065 +0.33(+5.08%)
Aug 24, 2017 6.410 6.570 6.316 6.495 900,072 +0.02(+0.29%)
Aug 23, 2017 6.495 6.740 6.401 6.476 1,515,949 -0.06(-0.87%)
Aug 22, 2017 6.240 6.551 6.174 6.533 1,440,171 +0.37(+5.96%)
Aug 21, 2017 6.344 6.429 6.099 6.165 1,523,553 -0.25(-3.96%)
Aug 18, 2017 6.184 6.561 6.184 6.419 961,688 +0.18(+2.87%)
Aug 17, 2017 6.165 6.485 6.127 6.240 1,174,542 -0.03(-0.45%)
Aug 16, 2017 6.476 6.665 6.174 6.269 1,516,662 -0.20(-3.06%)
Aug 15, 2017 6.627 6.683 6.278 6.467 1,552,744 -0.16(-2.42%)
Aug 14, 2017 6.853 6.910 6.599 6.627 1,586,382 -0.21(-3.03%)
Aug 11, 2017 6.599 6.919 6.599 6.834 1,082,203 +0.06(+0.83%)
Aug 10, 2017 6.872 7.258 6.712 6.778 1,252,586 +0.01(+0.14%)
Aug 09, 2017 6.910 7.004 6.655 6.768 1,118,537 -0.06(-0.83%)
Aug 08, 2017 6.778 7.263 6.712 6.825 1,748,300 -0.07(-0.96%)
Aug 07, 2017 6.617 7.023 6.429 6.891 1,470,089 +0.25(+3.69%)
Aug 04, 2017 6.787 7.056 6.193 6.646 3,552,603 -0.35(-4.99%)
Aug 03, 2017 7.117 7.409 6.881 6.995 1,434,641 -0.15(-2.11%)
Aug 02, 2017 7.202 7.588 7.098 7.145 1,727,062 -0.24(-3.19%)
Aug 01, 2017 7.551 7.610 7.147 7.381 1,669,833 -0.27(-3.57%)
Jul 31, 2017 7.833 7.871 7.334 7.654 1,710,316 -0.26(-3.33%)
Jul 28, 2017 7.918 8.380 7.805 7.918 1,469,460 -0.07(-0.83%)
Jul 27, 2017 7.937 8.088 7.767 7.984 1,033,876 +0.02(+0.24%)
Jul 26, 2017 8.295 8.342 7.833 7.965 2,413,077 -0.17(-2.09%)
Jul 25, 2017 8.201 7.211 8.135 3,375,672 +1.03(+14.46%)
Jul 24, 2017 7.230 7.372 6.985 7.108 1,297,923 -0.07(-0.92%)
Jul 21, 2017 7.400 7.409 7.060 7.174 1,778,140 -0.27(-3.67%)
Jul 20, 2017 7.796 7.871 7.367 7.447 1,775,048 -0.23(-2.95%)
Jul 19, 2017 7.164 7.683 7.164 7.673 2,212,999 +0.51(+7.11%)
Jul 18, 2017 7.390 7.522 7.004 7.164 1,416,764 -0.08(-1.04%)
Jul 17, 2017 7.070 7.485 7.051 7.240 1,317,390 +0.08(+1.05%)
Jul 14, 2017 7.390 7.475 6.919 7.164 1,427,089 -0.08(-1.17%)
Jul 13, 2017 7.004 7.277 6.902 7.249 1,320,015 +0.21(+2.95%)
Jul 12, 2017 7.240 7.438 6.957 7.042 2,337,663 +0.01(+0.13%)
Jul 11, 2017 7.060 7.240 6.721 7.032 2,197,514 -0.04(-0.53%)
Jul 10, 2017 6.797 7.306 6.731 7.070 2,261,919 +0.14(+2.04%)
Jul 07, 2017 6.929 6.938 6.259 6.929 3,831,733 -0.08(-1.08%)
Jul 06, 2017 7.833 7.871 6.910 7.004 3,666,106 -0.68(-8.83%)
Jul 05, 2017 8.060 8.079 7.522 7.683 2,614,063 -0.60(-7.28%)
Jul 03, 2017 8.182 8.399 8.088 8.286 1,942,391 +0.23(+2.81%)
Jun 30, 2017 8.559 8.616 7.956 8.060 3,804,539 -0.78(-8.85%)
Jun 29, 2017 9.134 9.257 8.550 8.842 2,029,249 -0.09(-1.05%)
Jun 28, 2017 8.710 9.229 8.535 8.936 1,791,498 +0.22(+2.49%)
Jun 27, 2017 8.984 9.097 8.691 8.720 1,544,643 -0.08(-0.96%)
Jun 26, 2017 8.738 8.936 8.360 8.804 2,257,183 +0.10(+1.19%)
Jun 23, 2017 8.003 8.748 7.938 8.701 4,872,261 +0.76(+9.62%)
Jun 22, 2017 7.654 8.390 7.654 7.937 3,124,905 +0.39(+5.12%)
Jun 21, 2017 8.163 8.691 7.290 7.551 5,532,996 -0.65(-7.93%)
Jun 20, 2017 8.927 8.955 8.182 8.201 4,758,203 -1.15(-12.30%)
Jun 19, 2017 9.804 9.982 9.163 9.351 2,563,560 -0.41(-4.25%)
Jun 16, 2017 9.728 9.921 9.540 9.766 1,738,372 +0.08(+0.88%)
Jun 15, 2017 10.06 10.43 9.549 9.681 2,013,887 -0.51(-5.00%)
Jun 14, 2017 10.95 11.07 9.917 10.19 2,249,790 -0.96(-8.62%)
Jun 13, 2017 10.57 11.19 10.39 11.15 1,632,455 +0.63(+6.00%)
Jun 12, 2017 10.36 10.85 10.20 10.52 2,289,882 +0.35(+3.43%)
Jun 09, 2017 10.05 10.57 9.992 10.17 2,289,858 +0.18(+1.79%)
Jun 08, 2017 9.945 10.33 9.832 9.992 2,382,731 -0.18(-1.76%)
Jun 07, 2017 10.31 10.55 9.351 10.17 3,377,624 -0.33(-3.14%)
Jun 06, 2017 9.568 10.60 9.559 10.50 1,760,080 +0.90(+9.32%)
Jun 05, 2017 9.662 9.979 9.502 9.606 2,228,215 -0.10(-1.07%)
Jun 02, 2017 10.11 10.17 9.681 9.709 2,046,106 -0.56(-5.42%)
Jun 01, 2017 10.28 10.73 10.00 10.27 1,817,800 +0.00(+0.00%)
May 31, 2017 10.18 10.35 9.625 10.27 2,345,679 -0.22(-2.07%)
May 30, 2017 10.89 10.89 10.48 10.48 1,833,142 -0.69(-6.16%)
May 26, 2017 10.94 11.29 10.73 11.17 961,418 +0.30(+2.78%)
May 25, 2017 11.31 11.83 10.62 10.87 2,063,968 -0.63(-5.49%)
May 24, 2017 11.43 12.06 11.26 11.50 1,538,699 -0.06(-0.49%)
May 23, 2017 11.41 11.75 11.05 11.56 1,363,100 +0.11(+0.99%)
May 22, 2017 12.17 12.17 11.40 11.44 1,197,718 -0.50(-4.18%)
May 19, 2017 11.59 12.11 11.55 11.94 1,618,010 +0.58(+5.06%)
May 18, 2017 11.12 11.65 11.08 11.37 1,169,012 -0.03(-0.25%)
May 17, 2017 11.58 11.75 11.13 11.40 2,505,104 -0.40(-3.36%)
May 16, 2017 12.27 12.27 11.60 11.79 1,868,465 -0.24(-1.96%)
May 15, 2017 12.91 13.01 11.93 12.03 2,291,396 -0.13(-1.09%)
May 12, 2017 12.53 12.54 11.92 12.16 1,511,709 -0.55(-4.30%)
May 11, 2017 13.38 13.46 12.43 12.71 2,347,370 -0.29(-2.25%)
May 10, 2017 12.61 13.16 12.35 13.00 2,088,470 +0.67(+5.43%)
May 09, 2017 12.61 12.75 12.26 12.33 1,939,151 -0.18(-1.43%)
May 08, 2017 11.75 12.70 11.62 12.51 3,493,371 +0.76(+6.50%)
May 05, 2017 10.65 12.24 10.65 11.75 8,105,359 +2.17(+22.64%)
May 04, 2017 10.30 10.36 9.521 9.577 3,381,858 -1.07(-10.01%)
May 03, 2017 10.66 10.88 10.26 10.64 1,689,704 +0.02(+0.18%)
May 02, 2017 11.13 11.37 10.50 10.62 1,392,353 -0.41(-3.76%)
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.