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 (%)
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%)
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%)
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.