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 (%)
Jul 31, 2020 1.530 1.540 1.415 1.470 5,278,000 -0.09(-5.77%)
Jul 30, 2020 1.660 1.720 1.450 1.560 15,110,534 -0.32(-17.02%)
Jul 29, 2020 1.740 1.970 1.720 1.880 10,390,557 +0.16(+9.30%)
Jul 28, 2020 1.640 1.750 1.630 1.720 5,502,992 +0.06(+3.61%)
Jul 27, 2020 1.650 1.660 1.560 1.660 3,602,503 +0.04(+2.47%)
Jul 24, 2020 1.600 1.730 1.600 1.620 3,273,800 -0.04(-2.41%)
Jul 23, 2020 1.680 1.700 1.560 1.660 5,560,276 -0.01(-0.60%)
Jul 22, 2020 1.630 1.700 1.580 1.670 4,737,025 -0.03(-1.76%)
Jul 21, 2020 1.540 1.720 1.540 1.700 8,912,090 +0.25(+17.24%)
Jul 20, 2020 1.380 1.530 1.360 1.450 7,515,050 +0.11(+8.21%)
Jul 17, 2020 1.400 1.440 1.330 1.340 3,670,900 -0.06(-4.29%)
Jul 16, 2020 1.350 1.470 1.320 1.400 5,070,797 -0.01(-0.71%)
Jul 15, 2020 1.300 1.480 1.280 1.410 10,527,400 +0.18(+14.63%)
Jul 14, 2020 1.100 1.230 1.080 1.230 3,821,823 +0.09(+7.89%)
Jul 13, 2020 1.250 1.270 1.140 1.140 5,401,277 -0.08(-6.56%)
Jul 10, 2020 1.140 1.230 1.100 1.220 4,673,500 +0.08(+7.02%)
Jul 09, 2020 1.260 1.280 1.140 1.140 5,840,078 -0.14(-10.94%)
Jul 08, 2020 1.340 1.360 1.210 1.280 8,497,966 -0.08(-5.88%)
Jul 07, 2020 1.350 1.380 1.300 1.360 5,113,977 -0.04(-2.86%)
Jul 06, 2020 1.370 1.400 1.290 1.400 10,785,473 +0.08(+6.06%)
Jul 02, 2020 1.370 1.385 1.290 1.320 4,794,900 -0.02(-1.49%)
Jul 01, 2020 1.330 1.400 1.290 1.340 6,195,822 +0.05(+3.88%)
Jun 30, 2020 1.280 1.350 1.250 1.290 5,455,324 +0.03(+2.38%)
Jun 29, 2020 1.230 1.340 1.200 1.260 8,015,389 +0.04(+3.28%)
Jun 26, 2020 1.210 1.230 1.160 1.220 32,091,700 +0.00(+0.00%)
Jun 25, 2020 1.160 1.330 1.100 1.220 10,653,676 +0.00(+0.00%)
Jun 24, 2020 1.330 1.410 1.170 1.220 13,098,752 -0.19(-13.48%)
Jun 23, 2020 1.600 1.600 1.390 1.410 13,641,250 -0.15(-9.62%)
Jun 22, 2020 1.610 1.620 1.500 1.560 10,227,370 -0.03(-1.89%)
Jun 19, 2020 1.800 1.815 1.560 1.590 31,699,000 -0.13(-7.56%)
Jun 18, 2020 1.580 1.780 1.550 1.720 11,848,369 +0.12(+7.50%)
Jun 17, 2020 1.770 1.780 1.600 1.600 10,153,403 -0.21(-11.60%)
Jun 16, 2020 1.890 1.900 1.710 1.810 10,531,282 +0.11(+6.47%)
Jun 15, 2020 1.500 1.720 1.450 1.700 15,455,670 +0.00(+0.00%)
Jun 12, 2020 1.840 1.850 1.560 1.700 10,760,000 +0.14(+8.97%)
Jun 11, 2020 1.540 1.800 1.520 1.560 13,881,723 -0.40(-20.41%)
Jun 10, 2020 1.880 2.140 1.510 1.960 17,200,256 -0.31(-13.66%)
Jun 09, 2020 2.210 2.330 2.070 2.270 12,434,886 -0.23(-9.20%)
Jun 08, 2020 2.280 2.540 2.070 2.500 30,733,772 +0.72(+40.45%)
Jun 05, 2020 1.640 1.820 1.360 1.780 32,737,800 +0.70(+64.81%)
Jun 04, 2020 1.020 1.130 0.9800 1.080 11,165,898 +0.02(+1.89%)
Jun 03, 2020 1.020 1.070 0.9600 1.060 14,253,382 +0.09(+9.28%)
Jun 02, 2020 0.9100 1.000 0.9100 0.9700 9,476,413 +0.07(+7.78%)
Jun 01, 2020 0.9000 0.9100 0.8300 0.9000 7,345,960 +0.05(+5.44%)
May 29, 2020 0.9300 0.9685 0.8500 0.8536 12,639,000 -0.08(-8.22%)
May 28, 2020 0.9500 1.000 0.9000 0.9300 9,731,406 -0.06(-6.06%)
May 27, 2020 1.030 1.040 0.9000 0.9900 11,347,812 +0.01(+1.02%)
May 26, 2020 0.8100 0.9800 0.8000 0.9800 17,350,824 +0.19(+23.52%)
May 22, 2020 0.7656 0.8000 0.7611 0.7934 4,954,800 +0.01(+1.72%)
May 21, 2020 0.7801 0.8043 0.7500 0.7800 6,366,793 -0.02(-2.50%)
May 20, 2020 0.8000 0.8200 0.7700 0.8000 6,019,915 +0.03(+3.76%)
May 19, 2020 0.8400 0.8400 0.7700 0.7710 6,301,513 -0.03(-3.63%)
May 18, 2020 0.8100 0.8800 0.7700 0.8000 10,970,486 +0.07(+9.62%)
May 15, 2020 0.7014 0.7500 0.6625 0.7298 4,708,900 +0.04(+5.77%)
May 14, 2020 0.7000 0.7300 0.6000 0.6900 7,321,126 -0.02(-2.83%)
May 13, 2020 0.8100 0.8150 0.7000 0.7101 7,139,925 -0.10(-12.33%)
May 12, 2020 0.8500 0.9000 0.8000 0.8100 10,008,648 -0.03(-3.98%)
May 11, 2020 0.8155 0.8700 0.7910 0.8436 6,738,231 +0.01(+1.02%)
May 08, 2020 0.8000 0.8500 0.7700 0.8351 6,513,000 +0.05(+5.71%)
May 07, 2020 0.7900 0.8200 0.7800 0.7900 6,183,162 +0.02(+2.73%)
May 06, 2020 0.8700 0.8770 0.7101 0.7690 10,840,533 -0.09(-10.13%)
May 05, 2020 0.9600 0.9700 0.8500 0.8557 12,119,868 -0.04(-4.27%)
May 04, 2020 0.8712 0.9400 0.7800 0.8939 11,186,816 -0.03(-2.85%)
May 01, 2020 0.9500 1.020 0.8200 0.9201 16,180,100 -0.07(-6.68%)
Apr 30, 2020 1.170 1.200 0.8800 0.9860 53,829,736 +0.27(+36.94%)
Apr 29, 2020 0.6300 0.7500 0.5900 0.7200 24,158,530 +0.17(+30.91%)
Apr 28, 2020 0.5100 0.5600 0.5000 0.5500 9,496,017 +0.07(+14.58%)
Apr 27, 2020 0.4900 0.5000 0.4300 0.4800 10,775,340 -0.06(-10.60%)
Apr 24, 2020 0.6900 0.7100 0.5100 0.5369 19,941,500 -0.02(-4.13%)
Apr 23, 2020 0.5700 0.6400 0.5000 0.5600 25,881,758 +0.13(+31.30%)
Apr 22, 2020 0.3600 0.4444 0.3600 0.4265 14,572,983 +0.08(+23.80%)
Apr 21, 2020 0.2900 0.3450 0.2850 0.3445 13,251,564 +0.05(+15.29%)
Apr 20, 2020 0.2970 0.3196 0.2720 0.2988 11,852,935 -0.01(-3.61%)
Apr 17, 2020 0.3248 0.3250 0.2864 0.3100 9,267,700 +0.03(+10.71%)
Apr 16, 2020 0.3300 0.3300 0.2800 0.2800 9,243,675 -0.03(-9.68%)
Apr 15, 2020 0.3600 0.3600 0.2800 0.3100 15,247,172 -0.05(-13.17%)
Apr 14, 2020 0.3800 0.3895 0.3570 0.3570 6,430,758 -0.02(-4.37%)
Apr 13, 2020 0.4170 0.4400 0.3600 0.3733 12,098,299 +0.00(+0.89%)
Apr 09, 2020 0.3900 0.4498 0.3501 0.3700 13,919,400 +0.02(+4.34%)
Apr 08, 2020 0.3781 0.3950 0.3270 0.3546 11,799,669 -0.02(-4.16%)
Apr 07, 2020 0.3800 0.4100 0.3600 0.3700 10,506,776 +0.01(+2.78%)
Apr 06, 2020 0.3700 0.3800 0.3100 0.3600 9,172,828 +0.00(+0.59%)
Apr 03, 2020 0.3300 0.3796 0.2810 0.3579 12,241,701 +0.07(+23.58%)
Apr 02, 2020 0.3100 0.3300 0.2800 0.2896 12,067,788 +0.01(+4.14%)
Apr 01, 2020 0.3200 0.3220 0.2625 0.2781 11,608,675 -0.06(-16.86%)
Mar 31, 2020 0.3400 0.3401 0.3109 0.3345 9,640,693 +0.02(+7.90%)
Mar 30, 2020 0.4000 0.4000 0.3100 0.3100 12,719,701 -0.07(-18.55%)
Mar 27, 2020 0.4000 0.4004 0.3750 0.3806 6,157,700 -0.02(-4.78%)
Mar 26, 2020 0.4281 0.4297 0.3824 0.3997 6,287,783 -0.03(-6.72%)
Mar 25, 2020 0.4130 0.4640 0.3901 0.4285 8,821,499 -0.00(-0.37%)
Mar 24, 2020 0.4100 0.5200 0.3760 0.4301 7,634,623 +0.05(+12.86%)
Mar 23, 2020 0.4206 0.4278 0.3800 0.3811 8,131,783 -0.03(-6.43%)
Mar 20, 2020 0.4720 0.4956 0.4000 0.4073 13,689,900 -0.05(-11.36%)
Mar 19, 2020 0.4500 0.5000 0.4002 0.4595 12,863,924 +0.06(+14.87%)
Mar 18, 2020 0.4700 0.5400 0.3800 0.4000 7,966,665 -0.08(-17.10%)
Mar 17, 2020 0.6400 0.6400 0.4521 0.4825 10,885,794 -0.08(-14.07%)
Mar 16, 2020 0.4900 0.8783 0.4900 0.5615 14,161,772 -0.30(-34.71%)
Mar 13, 2020 0.6600 0.8700 0.4840 0.8600 20,224,400 +0.33(+61.38%)
Mar 12, 2020 0.6220 0.7191 0.4900 0.5329 14,759,508 -0.08(-12.64%)
Mar 11, 2020 0.6200 0.7440 0.5500 0.6100 13,537,400 -0.04(-6.15%)
Mar 10, 2020 0.7700 0.8200 0.5100 0.6500 19,041,730 +0.06(+9.26%)
Mar 09, 2020 0.9200 0.9200 0.5000 0.5949 27,921,752 -0.85(-58.69%)
Mar 06, 2020 1.800 1.820 1.405 1.440 12,194,301 -0.44(-23.40%)
Mar 05, 2020 2.040 2.080 1.870 1.880 5,612,215 -0.23(-10.90%)
Mar 04, 2020 2.130 2.270 2.020 2.110 7,484,121 +0.05(+2.43%)
Mar 03, 2020 2.230 2.230 2.010 2.060 9,995,729 -0.11(-5.07%)
Mar 02, 2020 2.370 2.390 2.110 2.170 10,542,559 -0.08(-3.56%)
Feb 28, 2020 1.970 2.250 1.940 2.250 10,136,500 +0.13(+6.13%)
Feb 27, 2020 1.620 2.220 1.620 2.120 15,187,150 -0.05(-2.30%)
Feb 26, 2020 2.310 2.350 2.120 2.170 7,759,385 -0.10(-4.41%)
Feb 25, 2020 2.430 2.470 2.230 2.270 8,067,473 -0.14(-5.81%)
Feb 24, 2020 2.420 2.490 2.360 2.410 11,522,856 -0.19(-7.31%)
Feb 21, 2020 2.750 2.750 2.550 2.600 9,156,300 -0.19(-6.81%)
Feb 20, 2020 2.810 2.880 2.785 2.790 6,205,946 +0.00(+0.00%)
Feb 19, 2020 2.700 2.830 2.680 2.790 6,468,490 +0.14(+5.28%)
Feb 18, 2020 2.680 2.720 2.610 2.650 8,939,205 -0.06(-2.21%)
Feb 14, 2020 2.900 2.925 2.700 2.710 4,345,800 -0.15(-5.24%)
Feb 13, 2020 2.890 3.030 2.830 2.860 7,555,801 -0.04(-1.38%)
Feb 12, 2020 2.860 3.080 2.850 2.900 8,326,660 +0.13(+4.69%)
Feb 11, 2020 2.900 2.920 2.710 2.770 14,215,059 -0.05(-1.77%)
Feb 10, 2020 2.880 2.970 2.780 2.820 8,334,501 -0.09(-3.09%)
Feb 07, 2020 2.940 2.950 2.835 2.910 6,577,800 -0.06(-2.02%)
Feb 06, 2020 3.040 3.050 2.885 2.970 7,766,711 -0.07(-2.30%)
Feb 05, 2020 2.870 3.050 2.850 3.040 13,427,184 +0.24(+8.57%)
Feb 04, 2020 3.100 3.140 2.770 2.800 12,204,928 -0.23(-7.59%)
Feb 03, 2020 3.160 3.270 3.020 3.030 8,114,764 -0.14(-4.42%)
Jan 31, 2020 3.190 3.260 3.100 3.170 8,702,300 -0.13(-3.94%)
Jan 30, 2020 3.210 3.340 3.150 3.300 11,902,774 +0.02(+0.61%)
Jan 29, 2020 3.290 3.410 3.220 3.280 6,564,084 +0.02(+0.61%)
Jan 28, 2020 3.140 3.320 3.090 3.260 8,130,710 +0.21(+6.89%)
Jan 27, 2020 3.050 3.180 3.025 3.050 7,959,244 -0.11(-3.48%)
Jan 24, 2020 3.160 3.185 3.020 3.160 5,558,300 -0.04(-1.25%)
Jan 23, 2020 3.310 3.345 3.180 3.200 9,123,227 -0.24(-6.98%)
Jan 22, 2020 3.650 3.650 3.410 3.440 4,469,676 -0.23(-6.27%)
Jan 21, 2020 3.880 3.890 3.650 3.670 5,191,334 -0.26(-6.62%)
Jan 17, 2020 3.970 4.020 3.840 3.930 12,289,500 +0.03(+0.77%)
Jan 16, 2020 3.940 4.070 3.890 3.900 4,438,773 +0.01(+0.26%)
Jan 15, 2020 3.990 4.005 3.820 3.890 4,940,856 -0.13(-3.23%)
Jan 14, 2020 3.990 4.050 3.865 4.020 3,463,325 +0.07(+1.77%)
Jan 13, 2020 4.060 4.100 3.920 3.950 5,925,831 -0.12(-2.95%)
Jan 10, 2020 4.200 4.210 4.040 4.070 4,176,000 -0.17(-4.01%)
Jan 09, 2020 4.380 4.390 4.120 4.240 8,703,126 -0.15(-3.42%)
Jan 08, 2020 4.660 4.680 4.340 4.390 5,406,527 -0.29(-6.20%)
Jan 07, 2020 4.670 4.690 4.510 4.680 4,356,608 -0.03(-0.64%)
Jan 06, 2020 4.780 4.800 4.670 4.710 4,549,963 -0.01(-0.21%)
Jan 03, 2020 4.640 4.750 4.570 4.720 8,778,500 +0.27(+6.07%)
Jan 02, 2020 4.570 4.590 4.310 4.450 5,699,594 -0.05(-1.11%)
Dec 31, 2019 4.400 4.620 4.350 4.500 4,639,800 +0.04(+0.90%)
Dec 30, 2019 4.360 4.550 4.360 4.460 10,287,521 +0.13(+3.00%)
Dec 27, 2019 4.460 4.460 4.315 4.330 3,565,200 -0.09(-2.04%)
Dec 26, 2019 4.450 4.500 4.380 4.420 2,954,076 +0.04(+0.91%)
Dec 24, 2019 4.380 4.500 4.340 4.380 1,747,500 +0.02(+0.46%)
Dec 23, 2019 4.160 4.380 4.160 4.360 3,958,185 +0.23(+5.57%)
Dec 20, 2019 4.310 4.310 4.050 4.130 13,622,000 -0.15(-3.50%)
Dec 19, 2019 4.190 4.310 4.155 4.280 6,604,128 +0.09(+2.15%)
Dec 18, 2019 4.050 4.320 4.015 4.190 6,970,671 +0.11(+2.70%)
Dec 17, 2019 3.840 4.095 3.820 4.080 7,151,614 +0.26(+6.81%)
Dec 16, 2019 3.700 3.870 3.660 3.820 4,200,112 +0.20(+5.52%)
Dec 13, 2019 3.860 3.880 3.555 3.620 7,142,400 -0.20(-5.24%)
Dec 12, 2019 3.630 3.870 3.630 3.820 9,823,340 +0.21(+5.82%)
Dec 11, 2019 3.670 3.730 3.580 3.610 4,681,890 -0.04(-1.10%)
Dec 10, 2019 3.620 3.730 3.580 3.650 6,396,586 +0.02(+0.55%)
Dec 09, 2019 3.450 3.680 3.450 3.630 11,749,015 +0.14(+4.01%)
Dec 06, 2019 3.420 3.535 3.385 3.490 7,463,800 +0.14(+4.18%)
Dec 05, 2019 3.410 3.450 3.280 3.350 6,680,874 -0.03(-0.89%)
Dec 04, 2019 3.230 3.420 3.205 3.380 7,718,758 +0.22(+6.96%)
Dec 03, 2019 3.160 3.260 3.115 3.160 5,604,702 -0.04(-1.25%)
Dec 02, 2019 3.280 3.380 3.170 3.200 5,952,961 -0.07(-2.14%)
Nov 29, 2019 3.270 3.360 3.250 3.270 1,725,900 -0.07(-2.10%)
Nov 27, 2019 3.240 3.360 3.190 3.340 4,681,600 +0.12(+3.73%)
Nov 26, 2019 3.290 3.320 3.165 3.220 8,860,600 -0.10(-3.01%)
Nov 25, 2019 3.250 3.360 3.190 3.320 7,478,087 +0.03(+0.91%)
Nov 22, 2019 3.180 3.310 3.150 3.290 6,141,900 +0.11(+3.46%)
Nov 21, 2019 3.180 3.270 3.090 3.180 7,542,761 +0.05(+1.60%)
Nov 20, 2019 3.100 3.250 2.990 3.130 7,858,642 +0.06(+1.95%)
Nov 19, 2019 3.200 3.200 2.970 3.070 7,941,584 -0.15(-4.66%)
Nov 18, 2019 3.450 3.460 3.205 3.220 4,507,847 -0.27(-7.74%)
Nov 15, 2019 3.390 3.540 3.345 3.490 2,828,300 +0.14(+4.18%)
Nov 14, 2019 3.480 3.540 3.310 3.350 2,889,595 -0.14(-4.01%)
Nov 13, 2019 3.540 3.630 3.470 3.490 6,010,058 -0.08(-2.24%)
Nov 12, 2019 3.580 3.670 3.530 3.570 5,136,061 +0.03(+0.85%)
Nov 11, 2019 3.590 3.710 3.500 3.540 6,672,873 -0.17(-4.58%)
Nov 08, 2019 3.560 3.750 3.520 3.710 7,724,300 +0.08(+2.20%)
Nov 07, 2019 3.720 3.800 3.570 3.630 7,190,086 +0.02(+0.55%)
Nov 06, 2019 3.750 3.860 3.600 3.610 4,945,060 -0.18(-4.75%)
Nov 05, 2019 3.770 3.920 3.680 3.790 6,815,594 +0.06(+1.61%)
Nov 04, 2019 3.610 3.780 3.570 3.730 8,477,311 +0.21(+5.97%)
Nov 01, 2019 3.380 3.630 3.360 3.520 5,251,800 +0.19(+5.71%)
Oct 31, 2019 3.370 3.416 3.150 3.330 6,078,666 -0.03(-0.89%)
Oct 30, 2019 3.770 3.790 3.340 3.360 6,889,127 -0.35(-9.43%)
Oct 29, 2019 3.540 3.770 3.500 3.710 7,442,455 +0.12(+3.34%)
Oct 28, 2019 3.850 3.880 3.560 3.590 8,389,903 -0.06(-1.64%)
Oct 25, 2019 3.460 3.745 3.405 3.650 8,792,200 +0.20(+5.80%)
Oct 24, 2019 3.510 3.690 3.430 3.450 20,492,316 +0.33(+10.58%)
Oct 23, 2019 2.830 3.250 2.750 3.120 11,382,930 +0.29(+10.25%)
Oct 22, 2019 2.810 2.980 2.580 2.830 11,709,204 +0.09(+3.28%)
Oct 21, 2019 2.730 2.810 2.670 2.740 5,760,059 +0.03(+1.11%)
Oct 18, 2019 2.960 2.970 2.700 2.710 5,745,300 -0.25(-8.45%)
Oct 17, 2019 2.850 3.010 2.810 2.960 4,576,137 +0.10(+3.50%)
Oct 16, 2019 2.900 2.980 2.840 2.860 6,247,418 -0.08(-2.72%)
Oct 15, 2019 2.870 3.070 2.790 2.940 7,539,503 +0.04(+1.38%)
Oct 14, 2019 3.100 3.130 2.840 2.900 7,390,214 -0.32(-9.94%)
Oct 11, 2019 3.100 3.240 3.050 3.220 9,602,000 +0.15(+4.89%)
Oct 10, 2019 3.120 3.150 2.980 3.070 5,569,428 -0.05(-1.60%)
Oct 09, 2019 3.190 3.200 3.030 3.120 5,117,724 -0.02(-0.64%)
Oct 08, 2019 3.060 3.250 3.040 3.140 5,002,754 +0.00(+0.00%)
Oct 07, 2019 3.140 3.260 3.030 3.140 6,435,306 -0.01(-0.32%)
Oct 04, 2019 3.200 3.220 2.970 3.150 7,548,800 +0.00(+0.00%)
Oct 03, 2019 3.060 3.180 3.020 3.150 4,579,489 +0.05(+1.61%)
Oct 02, 2019 3.350 3.350 3.040 3.100 8,540,828 -0.28(-8.28%)
Oct 01, 2019 3.710 3.780 3.370 3.380 5,591,616 -0.32(-8.65%)
Sep 30, 2019 3.790 3.860 3.680 3.700 6,073,731 -0.12(-3.14%)
Sep 27, 2019 3.860 3.958 3.790 3.820 4,499,200 -0.13(-3.29%)
Sep 26, 2019 4.050 4.120 3.805 3.950 3,712,548 -0.16(-3.89%)
Sep 25, 2019 4.130 4.215 4.050 4.110 5,860,499 -0.11(-2.61%)
Sep 24, 2019 4.330 4.360 4.110 4.220 5,315,536 -0.14(-3.21%)
Sep 23, 2019 4.250 4.420 4.190 4.360 7,696,453 +0.06(+1.40%)
Sep 20, 2019 4.180 4.330 4.130 4.300 46,960,700 +0.17(+4.12%)
Sep 19, 2019 4.180 4.180 3.940 4.130 5,711,011 +0.01(+0.24%)
Sep 18, 2019 4.140 4.290 4.100 4.120 5,031,415 -0.09(-2.14%)
Sep 17, 2019 4.940 4.940 4.190 4.210 7,492,528 -0.77(-15.46%)
Sep 16, 2019 4.670 5.105 4.255 4.980 20,212,248 +0.90(+22.06%)
Sep 13, 2019 4.090 4.180 3.850 4.080 7,586,000 +0.09(+2.26%)
Sep 12, 2019 3.940 4.090 3.850 3.990 4,980,245 -0.16(-3.86%)
Sep 11, 2019 4.190 4.370 3.950 4.150 6,170,727 +0.01(+0.24%)
Sep 10, 2019 4.210 4.340 4.070 4.140 7,862,647 -0.03(-0.72%)
Sep 09, 2019 3.910 4.175 3.840 4.170 8,254,895 +0.38(+10.03%)
Sep 06, 2019 3.930 3.960 3.725 3.790 3,210,600 -0.19(-4.77%)
Sep 05, 2019 3.900 4.160 3.870 3.980 4,958,502 +0.14(+3.65%)
Sep 04, 2019 3.660 3.890 3.570 3.840 5,960,705 +0.31(+8.78%)
Sep 03, 2019 3.510 3.578 3.340 3.530 4,387,272 -0.03(-0.84%)
Aug 30, 2019 3.900 3.920 3.480 3.560 3,353,900 -0.34(-8.72%)
Aug 29, 2019 3.820 3.965 3.790 3.900 5,812,108 +0.12(+3.17%)
Aug 28, 2019 3.580 3.840 3.530 3.780 4,493,359 +0.23(+6.48%)
Aug 27, 2019 3.680 3.710 3.460 3.550 4,348,704 -0.10(-2.74%)
Aug 26, 2019 3.780 3.820 3.595 3.650 8,469,487 +0.14(+3.99%)
Aug 23, 2019 3.750 3.770 3.470 3.510 4,320,700 -0.34(-8.83%)
Aug 22, 2019 3.970 4.025 3.850 3.850 3,915,720 -0.13(-3.27%)
Aug 21, 2019 3.970 4.045 3.900 3.980 5,769,914 +0.07(+1.79%)
Aug 20, 2019 4.070 4.103 3.850 3.910 4,302,490 -0.19(-4.63%)
Aug 19, 2019 4.030 4.210 4.030 4.100 6,255,733 +0.09(+2.24%)
Aug 16, 2019 3.880 4.030 3.760 4.010 6,973,300 +0.25(+6.65%)
Aug 15, 2019 3.750 3.860 3.710 3.760 3,942,162 -0.02(-0.53%)
Aug 14, 2019 3.960 4.000 3.740 3.780 5,780,625 -0.41(-9.79%)
Aug 13, 2019 4.160 4.320 4.095 4.190 4,744,798 +0.00(+0.00%)
Aug 12, 2019 4.260 4.260 4.020 4.190 4,180,871 +0.01(+0.24%)
Aug 09, 2019 4.120 4.250 3.955 4.180 6,593,100 +0.09(+2.20%)
Aug 08, 2019 3.990 4.090 3.880 4.090 7,948,769 +0.09(+2.25%)
Aug 07, 2019 3.500 4.160 3.390 4.000 13,814,225 -0.03(-0.74%)
Aug 06, 2019 4.230 4.335 4.030 4.030 7,586,810 -0.18(-4.28%)
Aug 05, 2019 4.370 4.400 4.195 4.210 7,129,661 -0.33(-7.27%)
Aug 02, 2019 4.600 4.625 4.310 4.540 6,298,200 -0.06(-1.30%)
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.