Skip to main content

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.728 7.119 6.648 7.119 19,689,634 +0.38(+5.68%)
Oct 29, 2020 6.290 6.744 6.162 6.736 16,110,527 +0.28(+4.32%)
Oct 28, 2020 6.688 6.736 6.385 6.457 13,781,440 -0.47(-6.79%)
Oct 27, 2020 6.951 7.055 6.856 6.927 10,690,155 -0.10(-1.36%)
Oct 26, 2020 7.270 7.318 6.919 7.023 11,506,193 -0.44(-5.88%)
Oct 23, 2020 7.501 7.621 7.342 7.462 10,989,295 +0.02(+0.21%)
Oct 22, 2020 6.888 7.478 6.888 7.446 13,319,210 +0.57(+8.23%)
Oct 21, 2020 7.079 7.175 6.872 6.880 17,543,542 -0.27(-3.79%)
Oct 20, 2020 7.111 7.270 6.959 7.151 12,602,713 +0.09(+1.24%)
Oct 19, 2020 7.214 7.246 6.991 7.063 11,217,994 -0.07(-1.01%)
Oct 16, 2020 7.478 7.549 7.127 7.135 11,464,472 -0.37(-4.99%)
Oct 15, 2020 7.270 7.523 7.119 7.509 12,580,551 +0.08(+1.07%)
Oct 14, 2020 7.629 7.864 7.414 7.430 14,703,371 -0.14(-1.89%)
Oct 13, 2020 7.812 7.948 7.557 7.573 10,369,981 -0.29(-3.65%)
Oct 12, 2020 7.972 7.996 7.780 7.860 8,117,056 -0.17(-2.09%)
Oct 09, 2020 8.299 8.338 7.972 8.028 11,272,670 -0.20(-2.42%)
Oct 08, 2020 7.948 8.235 7.844 8.227 10,940,505 +0.36(+4.56%)
Oct 07, 2020 7.812 7.932 7.645 7.868 11,742,686 +0.11(+1.44%)
Oct 06, 2020 8.330 8.442 7.725 7.757 14,364,496 -0.33(-4.14%)
Oct 05, 2020 7.868 8.099 7.669 8.091 15,099,157 +0.44(+5.73%)
Oct 02, 2020 6.935 7.860 6.896 7.653 18,361,822 +0.40(+5.49%)
Oct 01, 2020 7.501 7.605 7.191 7.254 15,135,577 -0.29(-3.81%)
Sep 30, 2020 7.661 7.780 7.493 7.541 15,348,081 -0.09(-1.15%)
Sep 29, 2020 7.780 7.788 7.151 7.629 31,749,608 -0.18(-2.35%)
Sep 28, 2020 7.621 7.988 7.159 7.812 49,425,272 +0.78(+11.11%)
Sep 25, 2020 6.991 7.151 6.919 7.031 8,605,003 -0.11(-1.56%)
Sep 24, 2020 6.888 7.286 6.720 7.143 11,498,416 +0.22(+3.23%)
Sep 23, 2020 7.382 7.446 6.919 6.919 8,648,744 -0.41(-5.65%)
Sep 22, 2020 7.446 7.565 7.262 7.334 6,722,838 -0.06(-0.76%)
Sep 21, 2020 7.478 7.541 7.278 7.390 7,104,681 -0.41(-5.21%)
Sep 18, 2020 7.900 8.024 7.709 7.796 15,781,838 -0.14(-1.71%)
Sep 17, 2020 7.581 7.948 7.541 7.932 8,518,638 +0.15(+1.95%)
Sep 16, 2020 7.493 7.916 7.350 7.780 9,844,005 +0.42(+5.74%)
Sep 15, 2020 7.310 7.485 7.278 7.358 11,152,336 +0.09(+1.21%)
Sep 14, 2020 7.206 7.350 7.095 7.270 7,807,185 +0.12(+1.67%)
Sep 11, 2020 7.007 7.187 6.904 7.151 13,082,811 +0.17(+2.40%)
Sep 10, 2020 7.542 7.629 6.975 6.983 15,429,777 -0.56(-7.41%)
Sep 09, 2020 7.692 7.708 7.373 7.542 8,967,648 -0.03(-0.42%)
Sep 08, 2020 8.038 8.070 7.471 7.574 14,071,662 -0.73(-8.82%)
Sep 04, 2020 8.353 8.483 8.148 8.306 6,983,833 +0.06(+0.76%)
Sep 03, 2020 8.251 8.479 8.180 8.243 10,316,334 -0.15(-1.78%)
Sep 02, 2020 8.589 8.613 8.337 8.393 10,723,986 -0.20(-2.29%)
Sep 01, 2020 8.471 8.715 8.361 8.589 7,300,932 +0.03(+0.37%)
Aug 31, 2020 8.739 8.770 8.463 8.558 6,354,253 -0.18(-2.07%)
Aug 28, 2020 8.534 8.841 8.495 8.739 7,128,887 +0.27(+3.16%)
Aug 27, 2020 8.471 8.558 8.282 8.471 6,931,947 +0.05(+0.56%)
Aug 26, 2020 8.660 8.739 8.408 8.424 6,660,022 -0.22(-2.55%)
Aug 25, 2020 8.581 8.707 8.432 8.644 7,361,086 +0.16(+1.86%)
Aug 24, 2020 8.298 8.589 8.243 8.487 7,553,679 +0.27(+3.26%)
Aug 21, 2020 8.400 8.428 8.172 8.219 6,264,911 -0.20(-2.34%)
Aug 20, 2020 8.550 8.676 8.408 8.416 6,432,969 -0.31(-3.61%)
Aug 19, 2020 8.928 8.975 8.707 8.731 8,540,180 -0.20(-2.20%)
Aug 18, 2020 9.164 9.227 8.881 8.928 8,757,132 -0.31(-3.41%)
Aug 17, 2020 9.455 9.479 9.085 9.243 8,650,675 -0.30(-3.14%)
Aug 14, 2020 9.266 9.542 9.117 9.542 5,357,621 +0.22(+2.36%)
Aug 13, 2020 9.613 9.731 9.314 9.322 9,767,996 -0.32(-3.35%)
Aug 12, 2020 9.768 9.829 9.490 9.644 9,058,705 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.482 9.529 11,612,761 -0.22(-2.22%)
Aug 10, 2020 9.444 9.791 9.344 9.745 13,375,193 +0.41(+4.38%)
Aug 07, 2020 8.920 9.382 8.812 9.336 12,237,083 +0.26(+2.89%)
Aug 06, 2020 9.174 9.287 8.970 9.074 12,200,375 -0.21(-2.24%)
Aug 05, 2020 9.143 9.359 8.904 9.282 18,381,718 +0.73(+8.57%)
Aug 04, 2020 8.149 8.727 8.133 8.550 14,766,288 +0.38(+4.62%)
Aug 03, 2020 8.102 8.303 7.925 8.172 8,556,790 +0.08(+1.05%)
Jul 31, 2020 7.887 8.110 7.809 8.087 9,798,980 +0.12(+1.45%)
Jul 30, 2020 8.110 8.164 7.833 7.971 9,978,534 -0.39(-4.61%)
Jul 29, 2020 8.025 8.365 7.917 8.357 9,729,360 +0.39(+4.84%)
Jul 28, 2020 7.987 8.230 7.948 7.971 7,592,725 -0.07(-0.86%)
Jul 27, 2020 8.226 8.249 7.910 8.041 9,235,013 -0.21(-2.52%)
Jul 24, 2020 8.365 8.550 8.226 8.249 7,040,872 -0.14(-1.65%)
Jul 23, 2020 8.380 8.650 8.295 8.388 11,897,667 -0.15(-1.72%)
Jul 22, 2020 8.588 8.673 8.388 8.534 12,560,120 -0.22(-2.47%)
Jul 21, 2020 8.241 8.966 8.241 8.750 19,206,384 +0.83(+10.52%)
Jul 20, 2020 7.910 8.156 7.848 7.917 9,981,513 -0.02(-0.19%)
Jul 17, 2020 8.264 8.426 7.860 7.933 8,122,297 -0.29(-3.56%)
Jul 16, 2020 8.180 8.457 7.964 8.226 7,842,096 -0.05(-0.65%)
Jul 15, 2020 8.272 8.349 8.072 8.280 9,969,149 +0.24(+2.97%)
Jul 14, 2020 7.640 8.041 7.509 8.041 10,856,430 +0.36(+4.72%)
Jul 13, 2020 7.863 8.060 7.578 7.678 10,657,083 -0.18(-2.26%)
Jul 10, 2020 7.470 7.894 7.409 7.856 11,443,753 +0.30(+3.98%)
Jul 09, 2020 7.956 8.041 7.540 7.555 11,663,280 -0.43(-5.41%)
Jul 08, 2020 7.948 8.095 7.775 7.987 12,963,385 +0.01(+0.10%)
Jul 07, 2020 8.457 8.479 7.964 7.979 13,432,023 -0.62(-7.26%)
Jul 06, 2020 8.866 9.043 8.465 8.604 11,325,312 -0.06(-0.71%)
Jul 02, 2020 8.843 8.989 8.584 8.665 10,533,809 +0.11(+1.26%)
Jul 01, 2020 8.758 9.093 8.465 8.557 12,052,453 -0.19(-2.12%)
Jun 30, 2020 8.442 8.812 8.311 8.742 10,995,671 +0.17(+1.98%)
Jun 29, 2020 8.419 8.634 8.295 8.573 10,539,716 +0.14(+1.65%)
Jun 26, 2020 8.912 8.920 8.365 8.434 11,822,777 -0.59(-6.50%)
Jun 25, 2020 8.565 9.089 8.526 9.020 11,295,877 +0.35(+4.00%)
Jun 24, 2020 9.336 9.382 8.673 8.673 14,356,070 -0.87(-9.13%)
Jun 23, 2020 9.953 10.02 9.467 9.544 12,401,128 -0.25(-2.52%)
Jun 22, 2020 9.953 10.01 9.683 9.791 7,889,100 -0.19(-1.85%)
Jun 19, 2020 10.35 10.53 9.810 9.976 20,182,970 -0.01(-0.08%)
Jun 18, 2020 9.590 10.13 9.536 9.984 8,573,622 +0.25(+2.53%)
Jun 17, 2020 10.18 10.26 9.714 9.737 9,824,853 -0.52(-5.04%)
Jun 16, 2020 10.69 10.70 9.868 10.25 13,068,826 +0.32(+3.18%)
Jun 15, 2020 9.259 10.09 9.113 9.937 9,706,541 +0.07(+0.70%)
Jun 12, 2020 10.05 10.09 9.336 9.868 10,515,909 +0.55(+5.87%)
Jun 11, 2020 9.191 10.10 9.107 9.321 12,011,378 -1.12(-10.75%)
Jun 10, 2020 10.81 11.08 10.20 10.44 16,444,288 -0.67(-6.05%)
Jun 09, 2020 11.46 11.48 10.86 11.12 14,259,048 -0.92(-7.68%)
Jun 08, 2020 11.96 12.04 11.11 12.04 17,095,652 +0.89(+7.95%)
Jun 05, 2020 10.32 11.38 10.31 11.15 20,354,424 +1.44(+14.78%)
Jun 04, 2020 9.435 9.794 9.229 9.718 13,622,541 +0.15(+1.60%)
Jun 03, 2020 9.473 9.618 9.229 9.565 10,811,125 +0.28(+2.96%)
Jun 02, 2020 9.076 9.336 9.053 9.290 11,063,346 +0.35(+3.93%)
Jun 01, 2020 8.251 9.076 8.113 8.939 15,935,356 +0.68(+8.23%)
May 29, 2020 8.786 8.832 8.228 8.259 56,422,684 -0.65(-7.29%)
May 28, 2020 9.466 9.473 8.839 8.908 14,672,764 -0.59(-6.19%)
May 27, 2020 9.550 9.550 9.000 9.496 12,328,079 +0.09(+0.97%)
May 26, 2020 9.733 9.771 9.252 9.405 11,881,142 +0.13(+1.40%)
May 22, 2020 9.282 9.359 9.011 9.275 10,900,468 -0.11(-1.22%)
May 21, 2020 9.542 9.634 9.206 9.389 10,653,203 -0.10(-1.05%)
May 20, 2020 9.641 9.832 9.443 9.489 14,026,335 +0.08(+0.89%)
May 19, 2020 10.04 10.05 9.397 9.405 12,893,349 -0.62(-6.17%)
May 18, 2020 9.825 10.21 9.649 10.02 13,998,087 +0.89(+9.79%)
May 15, 2020 8.870 9.428 8.793 9.130 10,911,070 +0.22(+2.49%)
May 14, 2020 8.564 9.214 8.243 8.908 10,096,837 +0.10(+1.13%)
May 13, 2020 9.359 9.374 8.625 8.809 12,746,773 -0.66(-7.02%)
May 12, 2020 9.657 9.993 9.473 9.473 11,562,666 -0.05(-0.48%)
May 11, 2020 9.550 9.764 9.351 9.519 10,618,218 -0.18(-1.89%)
May 08, 2020 9.412 9.718 9.359 9.703 9,711,164 +0.53(+5.75%)
May 07, 2020 9.130 9.496 9.099 9.175 11,686,944 +0.40(+4.53%)
May 06, 2020 9.091 9.206 8.595 8.778 14,233,618 +0.24(+2.77%)
May 05, 2020 9.290 9.359 8.488 8.541 11,694,190 -0.18(-2.10%)
May 04, 2020 8.297 8.732 8.129 8.725 8,574,838 +0.21(+2.42%)
May 01, 2020 9.107 9.317 8.434 8.518 9,361,546 -1.01(-10.59%)
Apr 30, 2020 9.787 9.817 9.091 9.527 13,587,412 -0.12(-1.27%)
Apr 29, 2020 8.793 9.855 8.671 9.649 15,528,975 +1.27(+15.13%)
Apr 28, 2020 8.427 8.595 8.144 8.381 11,583,418 +0.16(+1.95%)
Apr 27, 2020 7.869 8.320 7.548 8.220 9,773,206 +0.18(+2.28%)
Apr 24, 2020 8.327 8.576 7.785 8.037 20,967,402 -0.04(-0.47%)
Apr 23, 2020 7.739 8.404 7.678 8.075 16,218,481 +0.63(+8.52%)
Apr 22, 2020 7.319 7.502 7.128 7.441 9,680,341 +0.53(+7.62%)
Apr 21, 2020 6.639 7.082 6.555 6.914 18,975,542 -0.15(-2.16%)
Apr 20, 2020 6.410 7.319 6.341 7.067 16,745,987 +0.02(+0.33%)
Apr 17, 2020 6.249 7.067 6.211 7.044 16,679,704 +0.86(+13.97%)
Apr 16, 2020 6.570 6.593 6.173 6.181 9,082,862 -0.44(-6.69%)
Apr 15, 2020 6.379 6.670 6.150 6.624 13,399,116 -0.33(-4.73%)
Apr 14, 2020 7.197 7.426 6.769 6.952 14,964,174 -0.47(-6.28%)
Apr 13, 2020 7.838 7.900 7.204 7.418 14,947,735 +0.03(+0.41%)
Apr 09, 2020 7.716 8.068 6.765 7.388 31,965,912 +0.20(+2.76%)
Apr 08, 2020 6.899 7.212 6.585 7.189 15,189,956 +0.53(+8.04%)
Apr 07, 2020 7.327 7.701 6.597 6.654 19,324,294 -0.07(-1.02%)
Apr 06, 2020 6.463 6.792 6.265 6.723 17,724,926 +0.32(+5.01%)
Apr 03, 2020 6.341 6.546 5.777 6.402 23,484,888 +0.45(+7.57%)
Apr 02, 2020 5.569 6.906 5.401 5.951 31,514,300 +0.76(+14.73%)
Apr 01, 2020 5.019 5.302 4.752 5.187 22,160,334 -0.09(-1.74%)
Mar 31, 2020 5.103 5.692 5.103 5.279 19,115,654 +0.43(+8.82%)
Mar 30, 2020 4.706 4.981 4.171 4.851 25,124,828 +0.05(+0.95%)
Mar 27, 2020 5.302 5.317 4.744 4.805 17,753,298 -0.82(-14.54%)
Mar 26, 2020 5.585 5.802 5.157 5.623 17,539,388 +0.15(+2.79%)
Mar 25, 2020 5.638 5.951 5.073 5.470 15,747,737 -0.19(-3.37%)
Mar 24, 2020 5.195 5.829 4.867 5.661 19,445,884 +0.94(+19.90%)
Mar 23, 2020 4.599 5.035 4.355 4.721 17,573,872 +0.08(+1.64%)
Mar 20, 2020 5.149 5.608 4.538 4.645 24,627,462 -0.36(-7.18%)
Mar 19, 2020 4.210 5.004 4.019 5.004 18,400,238 +0.87(+21.07%)
Mar 18, 2020 4.492 4.553 3.591 4.133 18,813,896 -0.80(-16.25%)
Mar 17, 2020 5.806 6.005 4.859 4.935 17,579,616 -0.85(-14.66%)
Mar 16, 2020 5.424 6.387 4.966 5.783 18,440,912 -0.86(-12.99%)
Mar 13, 2020 6.211 6.654 5.493 6.647 24,381,120 +1.09(+19.67%)
Mar 12, 2020 5.928 6.184 5.355 5.554 18,961,956 -0.80(-12.62%)
Mar 11, 2020 6.364 6.757 6.114 6.356 20,486,528 -0.45(-6.66%)
Mar 10, 2020 7.052 7.105 5.910 6.810 26,625,626 +0.48(+7.65%)
Mar 09, 2020 6.916 7.384 6.069 6.326 32,787,320 -3.78(-37.40%)
Mar 06, 2020 11.46 11.50 9.833 10.11 18,058,070 -1.95(-16.18%)
Mar 05, 2020 11.81 12.17 11.68 12.05 12,966,585 -0.23(-1.91%)
Mar 04, 2020 12.21 12.51 11.86 12.29 11,625,271 +0.36(+2.98%)
Mar 03, 2020 12.26 12.71 11.70 11.93 15,127,051 -0.39(-3.19%)
Mar 02, 2020 12.49 12.60 11.65 12.33 14,565,637 +0.05(+0.43%)
Feb 28, 2020 11.28 12.33 11.18 12.27 18,325,468 +0.43(+3.64%)
Feb 27, 2020 11.96 12.64 11.64 11.84 17,463,580 -0.79(-6.28%)
Feb 26, 2020 13.51 13.55 12.61 12.64 13,678,719 -0.80(-5.96%)
Feb 25, 2020 14.52 14.62 13.30 13.44 13,743,792 -1.06(-7.30%)
Feb 24, 2020 15.06 15.06 14.44 14.50 14,510,900 -1.35(-8.54%)
Feb 21, 2020 16.40 16.42 15.76 15.85 12,270,300 -0.89(-5.33%)
Feb 20, 2020 16.88 17.10 16.67 16.74 10,196,191 -0.43(-2.51%)
Feb 19, 2020 17.02 17.41 16.75 17.17 14,510,025 +0.42(+2.53%)
Feb 18, 2020 17.01 17.05 16.64 16.75 12,807,651 -0.50(-2.89%)
Feb 14, 2020 17.72 17.83 17.05 17.25 9,540,876 -0.36(-2.06%)
Feb 13, 2020 17.36 17.66 17.22 17.61 6,848,989 +0.03(+0.17%)
Feb 12, 2020 17.65 17.98 17.47 17.58 5,932,161 +0.42(+2.47%)
Feb 11, 2020 17.38 17.50 17.13 17.16 4,896,494 +0.12(+0.71%)
Feb 10, 2020 17.16 17.26 16.88 17.04 4,950,262 -0.33(-1.87%)
Feb 07, 2020 17.18 17.45 17.01 17.36 4,417,170 -0.12(-0.69%)
Feb 06, 2020 17.75 17.80 17.34 17.48 6,817,652 -0.21(-1.20%)
Feb 05, 2020 16.99 17.84 16.93 17.69 8,980,443 +1.17(+7.09%)
Feb 04, 2020 16.44 16.88 16.38 16.52 8,164,886 +0.51(+3.21%)
Feb 03, 2020 16.40 16.47 15.99 16.01 7,763,211 -0.41(-2.49%)
Jan 31, 2020 16.59 16.67 16.08 16.42 9,712,218 -0.58(-3.42%)
Jan 30, 2020 16.49 17.04 16.37 17.00 7,419,785 +0.23(+1.35%)
Jan 29, 2020 17.35 17.44 16.72 16.77 7,877,771 -0.40(-2.33%)
Jan 28, 2020 17.31 17.37 17.04 17.17 6,681,908 +0.08(+0.44%)
Jan 27, 2020 17.53 17.70 16.96 17.10 8,400,393 -1.01(-5.55%)
Jan 24, 2020 18.40 18.40 17.81 18.10 7,362,788 -0.34(-1.84%)
Jan 23, 2020 18.17 18.59 17.84 18.44 7,834,521 +0.08(+0.41%)
Jan 22, 2020 18.70 18.78 18.28 18.37 10,778,621 -0.52(-2.76%)
Jan 21, 2020 19.39 19.48 18.88 18.89 7,687,304 -0.65(-3.33%)
Jan 17, 2020 20.07 20.07 19.44 19.54 7,730,213 -0.45(-2.23%)
Jan 16, 2020 20.02 20.39 19.95 19.98 8,326,988 +0.15(+0.76%)
Jan 15, 2020 19.65 19.85 19.55 19.83 7,496,992 +0.01(+0.04%)
Jan 14, 2020 19.28 19.92 19.17 19.82 8,452,647 +0.66(+3.43%)
Jan 13, 2020 18.90 19.22 18.62 19.17 6,277,016 +0.20(+1.04%)
Jan 10, 2020 19.42 19.42 18.91 18.97 6,887,795 -0.57(-2.90%)
Jan 09, 2020 19.57 19.60 19.05 19.54 9,923,498 +0.23(+1.17%)
Jan 08, 2020 19.99 20.02 19.05 19.31 10,885,658 -0.71(-3.55%)
Jan 07, 2020 19.84 20.08 19.73 20.02 8,543,743 +0.06(+0.30%)
Jan 06, 2020 19.90 20.07 19.72 19.96 5,808,020 +0.23(+1.19%)
Jan 03, 2020 20.03 20.06 19.59 19.73 9,240,665 +0.23(+1.20%)
Jan 02, 2020 19.81 19.86 19.37 19.49 6,736,496 -0.14(-0.69%)
Dec 31, 2019 19.30 19.71 19.01 19.63 4,487,956 +0.33(+1.72%)
Dec 30, 2019 19.47 19.63 19.27 19.30 4,696,606 -0.15(-0.78%)
Dec 27, 2019 20.03 20.08 19.43 19.45 5,227,437 -0.48(-2.39%)
Dec 26, 2019 20.18 20.34 19.89 19.92 4,201,215 -0.14(-0.68%)
Dec 24, 2019 19.92 20.17 19.86 20.06 3,678,086 +0.23(+1.18%)
Dec 23, 2019 19.30 19.89 19.23 19.82 8,325,108 +0.57(+2.98%)
Dec 20, 2019 19.12 19.31 18.94 19.25 19,369,262 +0.27(+1.43%)
Dec 19, 2019 18.70 19.07 18.68 18.98 9,403,835 +0.31(+1.66%)
Dec 18, 2019 18.63 18.91 18.37 18.67 11,936,626 +0.40(+2.19%)
Dec 17, 2019 18.06 18.40 18.03 18.27 7,097,132 +0.24(+1.34%)
Dec 16, 2019 17.97 18.29 17.86 18.03 15,147,295 +0.28(+1.58%)
Dec 13, 2019 18.18 18.30 17.71 17.75 6,051,331 -0.39(-2.13%)
Dec 12, 2019 17.68 18.22 17.63 18.13 7,717,633 +0.50(+2.83%)
Dec 11, 2019 17.57 17.75 17.41 17.63 4,759,721 +0.00(+0.00%)
Dec 10, 2019 17.69 17.99 17.44 17.63 6,756,707 +0.20(+1.17%)
Dec 09, 2019 17.25 17.54 17.22 17.43 5,988,446 +0.01(+0.04%)
Dec 06, 2019 16.69 17.50 16.69 17.42 7,053,031 +0.81(+4.85%)
Dec 05, 2019 17.07 17.12 16.47 16.62 6,873,520 -0.24(-1.43%)
Dec 04, 2019 16.38 17.01 16.37 16.86 8,467,605 +0.74(+4.58%)
Dec 03, 2019 16.19 16.39 15.88 16.12 5,978,267 -0.32(-1.92%)
Dec 02, 2019 16.68 16.84 16.41 16.44 6,465,087 -0.05(-0.27%)
Nov 29, 2019 16.75 16.75 16.35 16.48 3,177,065 -0.47(-2.75%)
Nov 27, 2019 16.83 17.01 16.64 16.95 4,278,810 +0.19(+1.12%)
Nov 26, 2019 17.09 17.17 16.68 16.76 8,922,372 -0.36(-2.11%)
Nov 25, 2019 17.11 17.23 16.93 17.12 9,554,097 -0.02(-0.13%)
Nov 22, 2019 17.22 17.34 16.95 17.14 5,743,554 +0.00(+0.00%)
Nov 21, 2019 16.65 17.23 16.50 17.14 9,440,899 +0.62(+3.74%)
Nov 20, 2019 16.11 16.97 16.03 16.53 8,475,139 +0.35(+2.14%)
Nov 19, 2019 16.44 16.48 15.97 16.18 8,165,745 -0.35(-2.14%)
Nov 18, 2019 16.75 16.80 16.26 16.53 10,176,664 -0.45(-2.66%)
Nov 15, 2019 16.59 17.20 16.57 16.99 9,114,405 +0.54(+3.30%)
Nov 14, 2019 16.34 16.65 16.29 16.44 7,727,942 +0.17(+1.02%)
Nov 13, 2019 16.72 16.82 16.21 16.28 8,454,570 -0.56(-3.35%)
Nov 12, 2019 17.12 17.37 16.68 16.84 10,306,717 -0.12(-0.71%)
Nov 11, 2019 16.90 17.14 16.78 16.96 7,610,979 -0.29(-1.66%)
Nov 08, 2019 16.80 17.32 16.61 17.25 7,566,515 +0.17(+1.01%)
Nov 07, 2019 16.89 17.22 16.85 17.08 11,350,664 +0.45(+2.72%)
Nov 06, 2019 18.07 18.07 16.59 16.62 13,695,551 -0.68(-3.92%)
Nov 05, 2019 17.17 17.75 17.11 17.30 14,606,041 +0.31(+1.82%)
Nov 04, 2019 16.27 17.05 16.19 16.99 16,170,686 +1.05(+6.61%)
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.