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 (%)
Dec 31, 2020 2.390 2.390 2.390 4,589,550 -0.04(-1.65%)
Dec 30, 2020 2.320 2.450 2.320 2.430 4,589,550 +0.10(+4.29%)
Dec 29, 2020 2.370 2.390 2.270 2.330 8,749,340 -0.04(-1.69%)
Dec 28, 2020 2.410 2.430 2.330 2.370 4,042,477 -0.05(-2.07%)
Dec 24, 2020 2.330 2.420 2.290 2.420 2,531,500 +0.04(+1.68%)
Dec 23, 2020 2.180 2.400 2.180 2.380 14,668,261 +0.21(+9.68%)
Dec 22, 2020 2.190 2.260 2.140 2.170 11,235,598 -0.06(-2.69%)
Dec 21, 2020 2.110 2.250 2.050 2.230 18,576,680 -0.08(-3.46%)
Dec 18, 2020 2.360 2.430 2.290 2.310 7,391,400 -0.07(-2.94%)
Dec 17, 2020 2.380 2.400 2.290 2.380 3,214,284 +0.03(+1.28%)
Dec 16, 2020 2.420 2.420 2.280 2.350 2,727,288 -0.04(-1.67%)
Dec 15, 2020 2.330 2.400 2.160 2.390 4,797,649 +0.07(+3.02%)
Dec 14, 2020 2.530 2.550 2.280 2.320 4,857,756 -0.11(-4.53%)
Dec 11, 2020 2.500 2.500 2.330 2.430 4,523,500 -0.01(-0.41%)
Dec 10, 2020 2.370 2.550 2.360 2.440 5,028,433 +0.05(+2.09%)
Dec 09, 2020 2.490 2.610 2.110 2.390 18,991,444 +0.02(+0.84%)
Dec 08, 2020 2.210 2.400 2.180 2.370 6,860,300 +0.24(+11.27%)
Dec 07, 2020 2.100 2.150 1.990 2.130 8,828,029 -0.03(-1.39%)
Dec 04, 2020 2.100 2.275 2.050 2.160 8,861,300 +0.16(+8.00%)
Dec 03, 2020 1.780 2.050 1.720 2.000 9,608,597 +0.24(+13.64%)
Dec 02, 2020 1.550 1.860 1.550 1.760 12,094,845 +0.18(+11.39%)
Dec 01, 2020 1.650 1.730 1.550 1.580 5,534,449 -0.03(-1.86%)
Nov 30, 2020 1.700 1.750 1.550 1.610 6,988,742 -0.16(-9.04%)
Nov 27, 2020 1.800 1.825 1.690 1.770 4,273,700 -0.01(-0.56%)
Nov 25, 2020 1.740 1.780 1.615 1.780 6,395,300 +0.01(+0.56%)
Nov 24, 2020 1.690 1.870 1.660 1.770 12,164,728 +0.24(+15.69%)
Nov 23, 2020 1.310 1.560 1.310 1.530 7,504,356 +0.23(+17.69%)
Nov 20, 2020 1.300 1.330 1.240 1.300 3,714,000 +0.00(+0.00%)
Nov 19, 2020 1.300 1.350 1.220 1.300 4,808,493 -0.01(-0.76%)
Nov 18, 2020 1.160 1.360 1.150 1.310 10,635,602 +0.18(+15.93%)
Nov 17, 2020 1.060 1.130 1.040 1.130 4,080,585 +0.04(+3.67%)
Nov 16, 2020 1.100 1.140 1.090 1.090 3,592,898 +0.03(+2.83%)
Nov 13, 2020 1.000 1.080 1.000 1.060 2,996,700 +0.03(+2.91%)
Nov 12, 2020 1.010 1.050 0.9900 1.030 3,182,176 -0.02(-1.90%)
Nov 11, 2020 1.080 1.120 1.030 1.050 2,604,495 +0.00(+0.00%)
Nov 10, 2020 1.050 1.080 1.000 1.050 2,984,507 +0.00(+0.00%)
Nov 09, 2020 0.9900 1.140 0.9400 1.050 7,725,289 +0.16(+17.98%)
Nov 06, 2020 0.8900 0.9070 0.8760 0.8900 2,010,500 -0.02(-1.66%)
Nov 05, 2020 0.9000 0.9340 0.8830 0.9050 1,566,113 -0.01(-0.55%)
Nov 04, 2020 0.9400 0.9400 0.8600 0.9100 1,433,506 -0.02(-1.71%)
Nov 03, 2020 0.9700 0.9800 0.9159 0.9258 2,038,104 -0.02(-2.60%)
Nov 02, 2020 0.9117 0.9700 0.8820 0.9505 4,327,962 +0.05(+5.61%)
Oct 30, 2020 0.9200 0.9200 0.8700 0.9000 4,754,300 -0.04(-4.26%)
Oct 29, 2020 0.9000 0.9400 0.8401 0.9400 3,408,703 +0.07(+7.97%)
Oct 28, 2020 0.9000 0.9100 0.8600 0.8706 3,884,740 -0.06(-6.39%)
Oct 27, 2020 0.9200 0.9560 0.9103 0.9300 1,675,391 +0.00(+0.46%)
Oct 26, 2020 0.9250 0.9600 0.9039 0.9257 3,183,448 -0.03(-3.22%)
Oct 23, 2020 0.9360 0.9699 0.9201 0.9565 1,707,700 +0.02(+1.76%)
Oct 22, 2020 0.9000 0.9600 0.8900 0.9400 1,404,375 +0.05(+5.81%)
Oct 21, 2020 0.9290 0.9374 0.8802 0.8884 2,520,604 -0.03(-3.01%)
Oct 20, 2020 0.9300 0.9500 0.9100 0.9160 1,635,573 -0.02(-1.71%)
Oct 19, 2020 0.9500 0.9600 0.9100 0.9319 1,125,928 -0.00(-0.47%)
Oct 16, 2020 0.9600 0.9770 0.9307 0.9363 2,574,600 -0.04(-4.46%)
Oct 15, 2020 0.9400 0.9900 0.9300 0.9800 1,625,405 +0.02(+2.08%)
Oct 14, 2020 0.9470 1.020 0.9400 0.9600 3,613,343 +0.03(+3.59%)
Oct 13, 2020 0.9337 0.9800 0.9201 0.9267 1,880,580 -0.01(-1.31%)
Oct 12, 2020 1.020 1.020 0.9250 0.9390 2,579,325 -0.05(-5.00%)
Oct 09, 2020 1.090 1.100 0.9726 0.9884 3,234,200 -0.06(-5.87%)
Oct 08, 2020 0.9800 1.080 0.9600 1.050 2,573,961 +0.10(+10.53%)
Oct 07, 2020 0.9700 0.9700 0.9300 0.9500 1,874,030 +0.00(+0.35%)
Oct 06, 2020 0.9400 0.9847 0.9232 0.9467 4,770,454 +0.03(+2.90%)
Oct 05, 2020 0.9100 0.9472 0.9001 0.9200 2,732,134 +0.03(+3.84%)
Oct 02, 2020 0.8500 0.9290 0.8400 0.8860 3,327,900 +0.01(+0.59%)
Oct 01, 2020 0.9087 0.9220 0.8706 0.8808 3,554,446 -0.02(-2.44%)
Sep 30, 2020 0.9500 0.9500 0.8805 0.9028 5,079,116 -0.03(-2.92%)
Sep 29, 2020 0.9700 0.9800 0.9100 0.9300 2,506,279 -0.04(-3.76%)
Sep 28, 2020 0.9700 0.9949 0.9400 0.9663 3,291,662 +0.04(+4.73%)
Sep 25, 2020 0.9277 0.9836 0.9010 0.9227 3,357,200 -0.02(-1.91%)
Sep 24, 2020 0.9495 1.010 0.9300 0.9407 5,486,402 +0.00(+0.07%)
Sep 23, 2020 1.050 1.070 0.9262 0.9400 5,490,192 -0.10(-9.62%)
Sep 22, 2020 1.060 1.080 0.9900 1.040 4,061,160 -0.01(-0.95%)
Sep 21, 2020 1.060 1.080 1.000 1.050 4,074,975 -0.07(-6.25%)
Sep 18, 2020 1.090 1.130 1.040 1.120 6,666,900 +0.01(+0.90%)
Sep 17, 2020 1.080 1.140 1.040 1.110 4,118,791 -0.03(-2.63%)
Sep 16, 2020 1.140 1.160 1.050 1.140 5,550,575 +0.10(+9.62%)
Sep 15, 2020 1.000 1.060 0.9900 1.040 3,146,821 +0.05(+5.05%)
Sep 14, 2020 0.9500 1.020 0.8708 0.9900 3,837,914 +0.03(+3.10%)
Sep 11, 2020 1.010 1.010 0.9500 0.9602 4,243,700 -0.02(-2.53%)
Sep 10, 2020 1.100 1.100 0.9700 0.9851 5,027,114 -0.09(-8.79%)
Sep 09, 2020 1.160 1.170 1.080 1.080 3,806,773 -0.04(-3.57%)
Sep 08, 2020 1.180 1.180 1.090 1.120 4,226,815 -0.10(-8.20%)
Sep 04, 2020 1.220 1.240 1.160 1.220 4,537,900 +0.01(+0.83%)
Sep 03, 2020 1.190 1.250 1.170 1.210 5,789,817 +0.02(+1.68%)
Sep 02, 2020 1.280 1.280 1.180 1.190 6,686,109 -0.08(-6.30%)
Sep 01, 2020 1.300 1.305 1.260 1.270 2,885,972 -0.03(-2.31%)
Aug 31, 2020 1.330 1.355 1.300 1.300 2,833,363 -0.05(-3.70%)
Aug 28, 2020 1.400 1.400 1.300 1.350 4,734,300 +0.06(+4.65%)
Aug 27, 2020 1.290 1.300 1.230 1.290 4,526,127 +0.01(+0.78%)
Aug 26, 2020 1.380 1.380 1.280 1.280 3,569,819 -0.07(-5.19%)
Aug 25, 2020 1.340 1.370 1.300 1.350 4,693,319 +0.09(+7.14%)
Aug 24, 2020 1.250 1.310 1.200 1.260 4,263,700 +0.05(+4.13%)
Aug 21, 2020 1.250 1.280 1.200 1.210 4,594,900 -0.11(-8.33%)
Aug 20, 2020 1.330 1.350 1.260 1.320 4,027,398 -0.05(-3.65%)
Aug 19, 2020 1.380 1.400 1.330 1.370 3,845,015 +0.00(+0.00%)
Aug 18, 2020 1.420 1.430 1.340 1.370 5,308,018 -0.05(-3.52%)
Aug 17, 2020 1.480 1.480 1.410 1.420 4,081,864 -0.09(-5.96%)
Aug 14, 2020 1.470 1.520 1.470 1.510 4,302,000 +0.01(+0.67%)
Aug 13, 2020 1.530 1.550 1.460 1.500 3,638,590 -0.04(-2.60%)
Aug 12, 2020 1.580 1.580 1.470 1.540 4,583,055 +0.07(+4.76%)
Aug 11, 2020 1.730 1.743 1.460 1.470 6,092,691 -0.13(-8.13%)
Aug 10, 2020 1.500 1.600 1.490 1.600 5,875,300 +0.17(+11.89%)
Aug 07, 2020 1.470 1.470 1.400 1.430 3,028,000 -0.01(-0.69%)
Aug 06, 2020 1.520 1.530 1.440 1.440 3,214,454 -0.12(-7.69%)
Aug 05, 2020 1.620 1.630 1.430 1.560 6,503,501 +0.09(+6.12%)
Aug 04, 2020 1.360 1.490 1.340 1.470 4,324,363 +0.10(+7.30%)
Aug 03, 2020 1.410 1.440 1.350 1.370 11,193,132 -0.10(-6.80%)
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 -0.21(-10.05%)
Mar 04, 2020 2.110 2.248 2.001 2.090 7,555,739 +0.05(+2.43%)
Mar 03, 2020 2.209 2.209 1.991 2.040 10,091,382 -0.11(-5.07%)
Mar 02, 2020 2.348 2.367 2.090 2.149 10,643,445 -0.08(-3.56%)
Feb 28, 2020 1.951 2.229 1.922 2.229 10,233,500 +0.13(+6.13%)
Feb 27, 2020 1.605 2.199 1.605 2.100 15,332,482 -0.05(-2.30%)
Feb 26, 2020 2.288 2.328 2.100 2.149 7,833,637 -0.10(-4.41%)
Feb 25, 2020 2.407 2.447 2.209 2.248 8,144,674 -0.14(-5.81%)
Feb 24, 2020 2.397 2.466 2.338 2.387 11,633,123 -0.19(-7.31%)
Feb 21, 2020 2.724 2.724 2.526 2.575 9,243,920 -0.19(-6.81%)
Feb 20, 2020 2.783 2.853 2.759 2.764 6,265,333 +0.00(+0.00%)
Feb 19, 2020 2.674 2.803 2.655 2.764 6,530,389 +0.14(+5.28%)
Feb 18, 2020 2.655 2.694 2.585 2.625 9,024,748 -0.06(-2.21%)
Feb 14, 2020 2.873 2.897 2.674 2.684 4,387,386 -0.15(-5.24%)
Feb 13, 2020 2.863 3.001 2.803 2.833 7,628,105 -0.04(-1.38%)
Feb 12, 2020 2.833 3.051 2.823 2.873 8,406,341 +0.13(+4.69%)
Feb 11, 2020 2.873 2.892 2.684 2.744 14,351,088 -0.05(-1.77%)
Feb 10, 2020 2.853 2.942 2.754 2.793 8,414,257 -0.09(-3.09%)
Feb 07, 2020 2.912 2.922 2.808 2.882 6,640,745 -0.06(-2.02%)
Feb 06, 2020 3.011 3.021 2.858 2.942 7,841,033 -0.07(-2.30%)
Feb 05, 2020 2.843 3.021 2.823 3.011 13,555,674 +0.24(+8.57%)
Feb 04, 2020 3.071 3.110 2.744 2.773 12,321,722 -0.23(-7.59%)
Feb 03, 2020 3.130 3.239 2.991 3.001 8,192,417 -0.14(-4.42%)
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%)
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.