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

Ep Energy Corp (NY: EPE )

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 (%)
Apr 30, 2018 1.850 1.890 1.810 1.840 379,931 -0.03(-1.60%)
Apr 27, 2018 1.840 1.885 1.795 1.870 474,996 +0.01(+0.54%)
Apr 26, 2018 1.890 1.905 1.820 1.860 346,504 -0.02(-1.06%)
Apr 25, 2018 1.880 1.950 1.850 1.880 444,280 -0.02(-1.05%)
Apr 24, 2018 1.880 2.080 1.860 1.900 1,329,386 +0.03(+1.60%)
Apr 23, 2018 1.720 1.920 1.700 1.870 828,822 +0.13(+7.47%)
Apr 20, 2018 1.700 1.750 1.691 1.740 707,845 +0.00(+0.00%)
Apr 19, 2018 1.870 1.960 1.720 1.740 1,549,051 -0.12(-6.45%)
Apr 18, 2018 1.570 1.910 1.570 1.860 2,544,236 +0.31(+20.00%)
Apr 17, 2018 1.540 1.560 1.520 1.550 467,400 +0.00(+0.00%)
Apr 16, 2018 1.510 1.570 1.450 1.550 1,068,011 +0.06(+4.03%)
Apr 13, 2018 1.480 1.520 1.445 1.490 882,831 +0.01(+0.68%)
Apr 12, 2018 1.480 1.500 1.430 1.480 506,193 +0.00(+0.00%)
Apr 11, 2018 1.420 1.510 1.415 1.480 1,086,117 +0.06(+4.23%)
Apr 10, 2018 1.330 1.470 1.330 1.420 925,128 +0.11(+8.40%)
Apr 09, 2018 1.370 1.430 1.285 1.310 637,190 -0.04(-2.96%)
Apr 06, 2018 1.450 1.480 1.315 1.350 1,633,939 -0.11(-7.53%)
Apr 05, 2018 1.410 1.495 1.374 1.460 769,513 +0.06(+4.29%)
Apr 04, 2018 1.360 1.420 1.320 1.400 432,597 -0.01(-0.71%)
Apr 03, 2018 1.390 1.430 1.300 1.410 354,205 +0.04(+2.92%)
Apr 02, 2018 1.320 1.390 1.280 1.370 733,034 +0.03(+2.24%)
Mar 29, 2018 1.340 1.340 1.340 0 +0.07(+5.51%)
Mar 28, 2018 1.390 1.410 1.270 1.270 854,923 -0.12(-8.63%)
Mar 27, 2018 1.510 1.544 1.390 1.390 779,886 -0.11(-7.33%)
Mar 26, 2018 1.570 1.574 1.430 1.500 1,021,711 -0.04(-2.60%)
Mar 23, 2018 1.680 1.690 1.531 1.540 1,363,841 -0.13(-7.78%)
Mar 22, 2018 1.710 1.710 1.640 1.670 515,177 -0.02(-1.18%)
Mar 21, 2018 1.630 1.720 1.610 1.690 996,785 +0.07(+4.32%)
Mar 20, 2018 1.670 1.680 1.620 1.620 613,896 -0.04(-2.41%)
Mar 19, 2018 1.750 1.752 1.610 1.660 1,131,311 -0.10(-5.68%)
Mar 16, 2018 1.700 1.790 1.700 1.760 974,521 +0.05(+2.92%)
Mar 15, 2018 1.740 1.790 1.650 1.710 626,029 -0.03(-1.72%)
Mar 14, 2018 1.830 1.850 1.730 1.740 453,445 -0.07(-3.87%)
Mar 13, 2018 1.790 1.870 1.780 1.810 610,579 +0.05(+2.84%)
Mar 12, 2018 1.690 1.760 1.680 1.760 514,720 +0.07(+4.14%)
Mar 09, 2018 1.670 1.700 1.640 1.690 493,564 +0.05(+3.05%)
Mar 08, 2018 1.710 1.720 1.640 1.640 499,413 -0.05(-2.96%)
Mar 07, 2018 1.670 1.690 344,814 -0.03(-1.74%)
Mar 06, 2018 1.720 1.740 1.660 1.720 615,201 +0.03(+1.78%)
Mar 05, 2018 1.670 1.720 1.651 1.690 788,897 +0.04(+2.42%)
Mar 02, 2018 1.760 1.775 1.640 1.650 1,267,971 -0.10(-5.71%)
Mar 01, 2018 1.520 1.790 1.520 1.750 1,574,074 +0.24(+15.89%)
Feb 28, 2018 1.600 1.610 1.500 1.510 755,063 -0.07(-4.43%)
Feb 27, 2018 1.710 1.730 1.570 1.580 747,831 -0.15(-8.67%)
Feb 26, 2018 1.730 1.750 1.690 1.730 611,246 +0.02(+1.17%)
Feb 23, 2018 1.620 1.710 1.610 1.710 683,906 +0.10(+6.21%)
Feb 22, 2018 1.680 1.690 1.570 1.610 1,106,780 -0.05(-3.01%)
Feb 21, 2018 1.710 1.750 1.650 1.660 608,312 -0.06(-3.49%)
Feb 20, 2018 1.760 1.790 1.700 1.720 614,436 -0.04(-2.27%)
Feb 16, 2018 1.760 1.760 1.760 0 -0.11(-5.88%)
Feb 15, 2018 1.870 1.740 1.870 780,183 +0.08(+4.47%)
Feb 14, 2018 1.750 1.840 1.740 1.790 728,747 +0.00(+0.00%)
Feb 13, 2018 1.800 1.830 1.770 1.790 328,024 -0.03(-1.65%)
Feb 12, 2018 1.750 1.870 1.750 1.820 599,396 +0.11(+6.43%)
Feb 09, 2018 1.730 1.750 1.590 1.710 701,145 -0.01(-0.58%)
Feb 08, 2018 1.800 1.840 1.720 1.720 682,169 -0.08(-4.44%)
Feb 07, 2018 1.870 1.880 1.770 1.800 594,909 -0.07(-3.74%)
Feb 06, 2018 1.860 1.930 1.830 1.870 741,045 -0.02(-1.06%)
Feb 05, 2018 1.840 1.920 1.801 1.890 696,433 +0.00(+0.00%)
Feb 02, 2018 1.890 1.935 1.800 1.890 881,795 -0.03(-1.56%)
Feb 01, 2018 1.930 2.055 1.880 1.920 853,100 +0.01(+0.52%)
Jan 31, 2018 2.110 2.120 1.900 1.910 1,492,517 -0.19(-9.05%)
Jan 30, 2018 2.180 2.188 2.134 2.100 789,957 -0.13(-5.83%)
Jan 29, 2018 2.290 2.320 2.200 2.230 510,675 -0.08(-3.46%)
Jan 26, 2018 2.440 2.450 2.290 2.310 883,279 -0.14(-5.71%)
Jan 25, 2018 2.560 2.560 2.395 2.450 622,571 -0.08(-3.16%)
Jan 24, 2018 2.520 2.560 2.405 2.530 973,598 +0.02(+0.80%)
Jan 23, 2018 2.500 2.590 2.420 2.510 842,003 +0.03(+1.21%)
Jan 22, 2018 2.340 2.500 2.320 2.480 888,350 +0.17(+7.36%)
Jan 19, 2018 2.300 2.320 2.230 2.310 527,879 -0.04(-1.70%)
Jan 18, 2018 2.360 2.440 2.285 2.350 372,270 -0.03(-1.26%)
Jan 17, 2018 2.380 2.430 2.260 2.380 569,592 -0.01(-0.42%)
Jan 16, 2018 2.480 2.540 2.370 2.390 493,478 -0.09(-3.63%)
Jan 12, 2018 2.480 2.480 2.480 0 +0.01(+0.40%)
Jan 11, 2018 2.260 2.530 2.200 2.470 1,820,112 +0.21(+9.29%)
Jan 10, 2018 2.300 2.350 2.215 2.260 903,447 -0.05(-2.16%)
Jan 09, 2018 2.400 2.410 2.270 2.310 704,008 -0.02(-0.86%)
Jan 08, 2018 2.510 2.510 2.300 2.330 1,403,413 -0.22(-8.63%)
Jan 05, 2018 2.570 2.585 2.470 2.550 699,092 -0.07(-2.67%)
Jan 04, 2018 2.620 2.650 2.540 2.620 750,846 +0.02(+0.77%)
Jan 03, 2018 2.560 2.676 2.500 2.600 1,069,908 +0.09(+3.59%)
Jan 02, 2018 2.410 2.520 2.390 2.510 1,047,206 +0.15(+6.36%)
Dec 29, 2017 2.360 2.360 2.360 0 +0.03(+1.29%)
Dec 28, 2017 2.330 2.360 2.245 2.330 757,649 +0.03(+1.30%)
Dec 27, 2017 2.300 2.390 2.230 2.300 939,795 +0.00(+0.00%)
Dec 26, 2017 2.090 2.320 2.080 2.300 1,424,192 +0.21(+10.05%)
Dec 22, 2017 2.060 2.190 2.000 2.090 952,043 +0.05(+2.45%)
Dec 21, 2017 1.940 2.050 1.920 2.040 892,681 +0.09(+4.62%)
Dec 20, 2017 1.960 2.000 1.890 1.950 646,785 +0.02(+1.04%)
Dec 19, 2017 1.860 1.950 1.820 1.930 988,420 +0.11(+6.04%)
Dec 18, 2017 1.740 1.850 1.700 1.820 929,405 +0.08(+4.60%)
Dec 15, 2017 1.810 1.840 1.660 1.740 1,212,124 -0.06(-3.33%)
Dec 14, 2017 1.750 1.830 1.645 1.800 1,447,651 +0.03(+1.69%)
Dec 13, 2017 1.790 1.820 1.720 1.770 866,132 +0.02(+1.14%)
Dec 12, 2017 1.580 1.780 1.590 1.750 1,758,835 +0.16(+10.06%)
Dec 11, 2017 1.540 1.640 1.540 1.590 1,012,335 +0.04(+2.58%)
Dec 08, 2017 1.650 1.660 1.550 1.550 854,426 +0.00(+0.00%)
Dec 07, 2017 1.610 1.670 1.610 553,135 +0.00(+0.00%)
Dec 06, 2017 1.720 1.730 1.595 1.600 1,538,446 -0.18(-10.11%)
Dec 05, 2017 1.720 1.808 1.710 1.780 598,060 +0.04(+2.30%)
Dec 04, 2017 1.800 1.840 1.730 1.740 680,352 -0.06(-3.33%)
Dec 01, 2017 1.840 1.900 1.785 1.800 1,247,096 +0.01(+0.56%)
Nov 30, 2017 1.850 1.920 1.780 1.790 1,011,948 -0.01(-0.56%)
Nov 29, 2017 1.800 1.915 1.780 1.800 824,261 +0.01(+0.56%)
Nov 28, 2017 1.840 1.850 1.750 1.790 1,582,375 -0.05(-2.72%)
Nov 27, 2017 1.890 1.920 1.730 1.840 1,537,663 -0.06(-3.16%)
Nov 24, 2017 2.030 2.060 1.871 1.900 669,118 -0.12(-5.94%)
Nov 22, 2017 1.920 2.080 1.900 2.020 1,654,877 +0.13(+6.88%)
Nov 21, 2017 2.370 2.390 1.850 1.890 3,918,756 -0.48(-20.25%)
Nov 20, 2017 2.450 2.490 2.320 2.370 575,066 -0.12(-4.82%)
Nov 17, 2017 2.390 2.550 2.370 2.490 477,198 +0.12(+5.06%)
Nov 16, 2017 2.440 2.460 2.360 2.370 382,821 -0.05(-2.07%)
Nov 15, 2017 2.310 2.550 2.300 2.420 544,358 +0.05(+2.11%)
Nov 14, 2017 2.620 2.621 2.360 2.370 634,530 -0.29(-10.90%)
Nov 13, 2017 2.700 2.710 2.630 2.660 277,438 -0.07(-2.56%)
Nov 10, 2017 2.720 2.810 2.630 2.730 490,226 +0.02(+0.74%)
Nov 09, 2017 2.660 2.810 2.660 2.710 604,542 +0.01(+0.37%)
Nov 08, 2017 2.870 2.870 2.700 2.700 590,417 -0.13(-4.59%)
Nov 07, 2017 2.910 2.910 2.790 2.830 554,906 -0.06(-2.08%)
Nov 06, 2017 2.590 2.900 2.590 2.890 1,309,617 +0.31(+12.02%)
Nov 03, 2017 2.530 2.680 2.500 2.580 844,361 +0.05(+1.98%)
Nov 02, 2017 2.340 2.620 2.230 2.530 647,051 -0.19(-6.99%)
Nov 01, 2017 2.740 2.850 2.610 2.720 846,494 +0.02(+0.74%)
Oct 31, 2017 2.650 2.720 2.590 2.700 459,049 +0.07(+2.66%)
Oct 30, 2017 2.590 2.770 2.590 2.630 383,147 +0.02(+0.77%)
Oct 27, 2017 2.370 2.660 2.370 2.610 566,084 +0.20(+8.30%)
Oct 26, 2017 2.470 2.470 2.330 2.410 509,842 -0.05(-2.03%)
Oct 25, 2017 2.550 2.570 2.380 2.460 549,714 -0.12(-4.65%)
Oct 24, 2017 2.570 2.625 2.560 2.580 429,399 +0.01(+0.39%)
Oct 23, 2017 2.780 2.780 2.535 2.570 718,776 -0.17(-6.20%)
Oct 20, 2017 2.730 2.770 2.710 2.740 348,758 +0.01(+0.37%)
Oct 19, 2017 2.730 2.800 2.700 2.730 324,992 -0.02(-0.73%)
Oct 18, 2017 2.810 2.870 2.720 2.750 497,774 -0.04(-1.43%)
Oct 17, 2017 2.870 2.870 2.760 2.790 398,430 -0.09(-3.12%)
Oct 16, 2017 2.810 2.880 2.770 2.880 623,435 +0.11(+3.97%)
Oct 13, 2017 2.780 2.910 2.740 2.770 948,254 +0.01(+0.36%)
Oct 12, 2017 2.960 2.970 2.750 2.760 1,434,776 -0.24(-8.00%)
Oct 11, 2017 3.210 3.210 2.960 3.000 1,429,961 -0.20(-6.25%)
Oct 10, 2017 3.420 3.460 3.180 3.200 1,054,565 -0.17(-5.04%)
Oct 09, 2017 3.190 3.390 3.150 3.370 829,440 +0.23(+7.32%)
Oct 06, 2017 3.310 3.330 3.130 3.140 728,395 -0.24(-7.10%)
Oct 05, 2017 3.300 3.420 3.250 3.380 291,098 +0.09(+2.74%)
Oct 04, 2017 3.290 3.400 3.260 3.290 388,350 +0.00(+0.00%)
Oct 03, 2017 3.280 3.330 3.250 3.290 253,549 -0.01(-0.30%)
Oct 02, 2017 3.180 3.310 3.160 3.300 380,205 +0.04(+1.23%)
Sep 29, 2017 3.330 3.330 3.260 3.260 349,333 -0.13(-3.83%)
Sep 28, 2017 3.500 3.540 3.380 3.390 347,859 -0.12(-3.42%)
Sep 27, 2017 3.520 3.360 3.510 498,394 +0.07(+2.03%)
Sep 26, 2017 3.170 3.460 3.160 3.440 811,460 +0.21(+6.50%)
Sep 25, 2017 3.120 3.250 3.100 3.230 702,046 +0.17(+5.56%)
Sep 22, 2017 3.030 3.070 3.000 3.060 441,288 +0.04(+1.32%)
Sep 21, 2017 3.080 3.090 2.985 3.020 808,710 -0.06(-1.95%)
Sep 20, 2017 3.030 3.130 3.000 3.080 1,751,284 +0.07(+2.33%)
Sep 19, 2017 3.050 3.110 3.000 3.010 309,705 -0.04(-1.31%)
Sep 18, 2017 3.000 3.090 3.000 3.050 455,062 +0.05(+1.67%)
Sep 15, 2017 3.020 3.072 2.940 3.000 728,422 -0.04(-1.32%)
Sep 14, 2017 3.130 3.170 3.020 3.040 500,174 -0.04(-1.30%)
Sep 13, 2017 3.030 3.130 3.020 3.080 614,084 +0.09(+3.01%)
Sep 12, 2017 2.880 3.030 2.870 2.990 745,386 +0.13(+4.55%)
Sep 11, 2017 2.840 2.900 2.810 2.860 401,441 +0.02(+0.70%)
Sep 08, 2017 2.960 2.980 2.800 2.840 513,629 -0.17(-5.65%)
Sep 07, 2017 3.040 3.070 2.960 3.010 309,779 -0.07(-2.27%)
Sep 06, 2017 3.040 3.110 2.990 3.080 262,691 +0.05(+1.65%)
Sep 05, 2017 2.990 3.100 2.990 3.030 438,710 +0.00(+0.00%)
Sep 01, 2017 2.960 3.080 2.830 3.030 382,425 +0.09(+3.06%)
Aug 31, 2017 2.760 3.025 2.720 2.940 846,909 +0.21(+7.69%)
Aug 30, 2017 2.760 2.780 2.700 2.730 678,647 -0.08(-2.85%)
Aug 29, 2017 2.730 2.870 2.720 2.810 912,614 +0.03(+1.08%)
Aug 28, 2017 3.000 3.040 2.775 2.780 866,378 -0.22(-7.33%)
Aug 25, 2017 3.100 3.150 3.000 3.000 613,580 -0.06(-1.96%)
Aug 24, 2017 3.060 3.110 3.060 3.060 485,723 -0.01(-0.33%)
Aug 23, 2017 3.070 3.150 3.060 3.070 523,083 -0.03(-0.97%)
Aug 22, 2017 3.120 3.150 3.060 3.100 368,463 +0.01(+0.32%)
Aug 21, 2017 3.300 3.300 3.080 3.090 539,825 -0.18(-5.50%)
Aug 18, 2017 3.150 3.320 3.140 3.270 453,647 +0.12(+3.81%)
Aug 17, 2017 3.160 3.300 3.150 3.150 467,655 -0.02(-0.63%)
Aug 16, 2017 3.260 3.290 3.130 3.170 467,943 -0.10(-3.06%)
Aug 15, 2017 3.330 3.330 3.200 3.270 251,003 +0.02(+0.62%)
Aug 14, 2017 3.320 3.330 3.250 3.250 263,333 -0.06(-1.81%)
Aug 11, 2017 3.150 3.340 3.150 3.310 521,846 +0.10(+3.12%)
Aug 10, 2017 3.290 3.330 3.210 3.210 445,317 -0.02(-0.62%)
Aug 09, 2017 3.240 3.310 3.210 3.230 1,006,424 -0.01(-0.31%)
Aug 08, 2017 3.190 3.290 3.170 3.240 434,237 -0.04(-1.22%)
Aug 07, 2017 3.340 3.358 3.240 3.280 428,456 -0.12(-3.53%)
Aug 04, 2017 3.250 3.420 3.220 3.400 433,183 +0.05(+1.49%)
Aug 03, 2017 3.320 3.470 3.230 3.350 598,236 +0.13(+4.04%)
Aug 02, 2017 3.250 3.310 3.170 3.220 448,664 -0.09(-2.72%)
Aug 01, 2017 3.390 3.390 3.250 3.310 814,958 -0.07(-2.07%)
Jul 31, 2017 3.630 3.674 3.380 3.380 1,126,492 -0.30(-8.15%)
Jul 28, 2017 3.630 3.795 3.610 3.680 416,361 +0.04(+1.10%)
Jul 27, 2017 3.560 3.675 3.535 3.640 292,443 +0.09(+2.54%)
Jul 26, 2017 3.540 3.660 3.470 3.550 391,732 +0.05(+1.43%)
Jul 25, 2017 3.420 3.540 3.411 3.500 610,395 +0.14(+4.17%)
Jul 24, 2017 3.510 3.542 3.320 3.360 513,243 -0.15(-4.27%)
Jul 21, 2017 3.540 3.595 3.480 3.510 334,846 -0.14(-3.84%)
Jul 20, 2017 3.630 3.740 3.590 3.650 507,413 -0.06(-1.62%)
Jul 19, 2017 3.390 3.720 3.330 3.710 770,108 +0.22(+6.30%)
Jul 18, 2017 3.510 3.540 3.430 3.490 386,078 -0.02(-0.57%)
Jul 17, 2017 3.490 3.570 3.465 3.510 282,399 -0.02(-0.57%)
Jul 14, 2017 3.460 3.550 3.445 3.530 467,363 +0.03(+0.86%)
Jul 13, 2017 3.470 3.540 3.420 3.500 578,168 -0.07(-1.96%)
Jul 12, 2017 3.590 3.640 3.470 3.570 790,116 +0.05(+1.42%)
Jul 11, 2017 3.480 3.590 3.390 3.520 448,501 +0.02(+0.57%)
Jul 10, 2017 3.370 3.550 3.360 3.500 523,397 +0.09(+2.64%)
Jul 07, 2017 3.520 3.530 3.380 3.410 574,648 -0.18(-5.01%)
Jul 06, 2017 3.680 3.680 3.470 3.590 728,072 -0.06(-1.64%)
Jul 05, 2017 3.770 3.770 3.550 3.650 618,309 -0.23(-5.93%)
Jul 03, 2017 3.690 3.900 3.680 3.880 475,717 +0.22(+6.01%)
Jun 30, 2017 3.530 3.690 3.475 3.660 705,246 +0.15(+4.27%)
Jun 29, 2017 3.500 3.540 3.320 3.510 1,471,095 +0.03(+0.86%)
Jun 28, 2017 3.470 3.570 3.440 3.480 591,843 -0.02(-0.57%)
Jun 27, 2017 3.510 3.590 3.480 3.500 986,238 +0.00(+0.00%)
Jun 26, 2017 3.550 3.600 3.465 3.500 609,924 -0.02(-0.57%)
Jun 23, 2017 3.510 3.590 3.460 3.520 1,315,558 +0.04(+1.15%)
Jun 22, 2017 3.460 3.590 3.440 3.480 625,599 +0.03(+0.87%)
Jun 21, 2017 3.690 3.750 3.410 3.450 1,578,124 -0.24(-6.50%)
Jun 20, 2017 3.800 3.815 3.635 3.690 1,079,846 -0.25(-6.35%)
Jun 19, 2017 3.930 4.060 3.880 3.940 823,305 -0.05(-1.25%)
Jun 16, 2017 3.950 4.010 3.780 3.990 1,798,117 +0.06(+1.53%)
Jun 15, 2017 4.190 4.310 3.890 3.930 913,925 -0.35(-8.18%)
Jun 14, 2017 4.560 4.560 4.160 4.280 872,597 -0.29(-6.35%)
Jun 13, 2017 4.300 4.580 4.220 4.570 999,903 +0.30(+7.03%)
Jun 12, 2017 4.130 4.320 4.100 4.270 1,112,706 +0.23(+5.69%)
Jun 09, 2017 3.840 4.165 3.830 4.040 955,277 +0.20(+5.21%)
Jun 08, 2017 3.830 3.930 3.790 3.840 542,094 -0.04(-1.03%)
Jun 07, 2017 4.120 4.180 3.860 3.880 1,164,649 -0.30(-7.18%)
Jun 06, 2017 3.990 4.200 3.930 4.180 1,113,607 +0.15(+3.72%)
Jun 05, 2017 3.990 4.110 3.910 4.030 1,025,620 -0.02(-0.49%)
Jun 02, 2017 4.040 4.110 3.960 4.050 1,333,404 -0.13(-3.11%)
Jun 01, 2017 4.220 4.320 4.160 4.180 771,547 -0.03(-0.71%)
May 31, 2017 4.080 4.230 4.040 4.210 1,313,457 +0.01(+0.24%)
May 30, 2017 4.330 4.385 4.140 4.200 1,113,307 -0.24(-5.41%)
May 26, 2017 4.360 4.460 4.325 4.440 766,191 +0.10(+2.30%)
May 25, 2017 4.700 4.850 4.320 4.340 1,259,155 -0.47(-9.77%)
May 24, 2017 4.800 4.840 4.690 4.810 525,190 -0.01(-0.21%)
May 23, 2017 4.750 4.840 4.668 4.820 484,947 +0.08(+1.69%)
May 22, 2017 4.660 4.740 4.580 4.740 603,435 +0.15(+3.27%)
May 19, 2017 4.420 4.660 4.420 4.590 756,849 +0.24(+5.52%)
May 18, 2017 4.380 4.480 4.320 4.350 431,395 -0.07(-1.58%)
May 17, 2017 4.480 4.560 4.410 4.420 358,218 -0.12(-2.64%)
May 16, 2017 4.550 4.650 4.465 4.540 406,820 +0.01(+0.22%)
May 15, 2017 4.540 4.620 4.470 4.530 509,476 +0.10(+2.26%)
May 12, 2017 4.400 4.460 4.350 4.430 604,447 -0.01(-0.23%)
May 11, 2017 4.490 4.519 4.325 4.440 918,858 -0.03(-0.67%)
May 10, 2017 4.480 4.570 4.390 4.470 776,557 +0.10(+2.29%)
May 09, 2017 4.590 4.615 4.350 4.370 838,920 -0.18(-3.96%)
May 08, 2017 4.390 4.590 4.316 4.550 471,121 +0.14(+3.17%)
May 05, 2017 4.260 4.420 4.220 4.410 699,406 +0.15(+3.52%)
May 04, 2017 4.310 4.400 4.111 4.260 2,513,818 -0.26(-5.75%)
May 03, 2017 4.460 4.650 4.400 4.520 986,111 +0.02(+0.44%)
May 02, 2017 4.430 4.590 4.430 4.500 1,477,908 +0.02(+0.45%)
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.