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

Continental Resources (NY: CLR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 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, 2015 22.08 22.98 22.98 22.98 4,249,600 +0.73(+3.28%)
Dec 30, 2015 22.14 22.95 21.95 22.25 3,676,018 -0.64(-2.80%)
Dec 29, 2015 23.19 23.72 22.35 22.89 4,247,516 +0.24(+1.06%)
Dec 28, 2015 23.05 23.05 21.95 22.65 5,405,660 -1.18(-4.95%)
Dec 24, 2015 24.71 23.83 23.83 23.83 5,169,000 -0.82(-3.33%)
Dec 23, 2015 22.14 25.06 22.11 24.65 13,695,069 +3.23(+15.08%)
Dec 22, 2015 20.07 21.93 19.60 21.42 12,615,809 +1.42(+7.10%)
Dec 21, 2015 22.78 23.03 19.96 20.00 16,512,214 -2.71(-11.93%)
Dec 18, 2015 24.18 24.51 22.66 22.71 7,575,697 -1.46(-6.04%)
Dec 17, 2015 26.15 26.20 23.56 24.17 9,433,869 -2.02(-7.71%)
Dec 16, 2015 27.23 27.79 25.78 26.19 6,429,825 -1.08(-3.96%)
Dec 15, 2015 27.16 27.87 26.73 27.27 4,787,657 +0.61(+2.29%)
Dec 14, 2015 28.05 28.05 26.37 26.66 9,957,585 -1.62(-5.73%)
Dec 11, 2015 29.78 29.79 28.12 28.28 5,352,418 -2.12(-6.97%)
Dec 10, 2015 28.85 30.61 28.45 30.40 6,031,373 +1.20(+4.11%)
Dec 09, 2015 29.46 30.43 28.67 29.20 4,778,772 +0.21(+0.72%)
Dec 08, 2015 28.02 29.47 27.39 28.99 6,940,369 -0.02(-0.07%)
Dec 07, 2015 30.99 30.99 28.58 29.01 9,032,712 -2.98(-9.32%)
Dec 04, 2015 33.40 33.50 31.33 31.99 7,542,476 -2.26(-6.60%)
Dec 03, 2015 34.57 35.15 33.25 34.25 5,659,084 +0.23(+0.68%)
Dec 02, 2015 35.77 35.84 33.75 34.02 5,824,093 -2.22(-6.13%)
Dec 01, 2015 36.42 36.65 35.93 36.24 2,164,624 -0.06(-0.17%)
Nov 30, 2015 36.55 37.26 36.10 36.30 2,990,098 -0.06(-0.17%)
Nov 27, 2015 36.29 36.86 35.96 36.36 1,645,048 -0.60(-1.62%)
Nov 25, 2015 36.15 36.96 36.96 36.96 2,592,900 +0.12(+0.33%)
Nov 24, 2015 36.12 37.79 36.03 36.84 5,142,738 +1.01(+2.82%)
Nov 23, 2015 34.52 36.45 34.08 35.83 4,698,022 +1.46(+4.25%)
Nov 20, 2015 34.60 35.39 34.15 34.37 2,854,910 -0.24(-0.69%)
Nov 19, 2015 35.17 35.58 33.92 34.61 5,314,986 -0.93(-2.62%)
Nov 18, 2015 35.11 35.85 34.07 35.54 3,368,243 +0.96(+2.78%)
Nov 17, 2015 35.14 35.81 34.27 34.58 4,082,437 -1.02(-2.87%)
Nov 16, 2015 34.36 35.71 33.87 35.60 3,253,605 +1.31(+3.82%)
Nov 13, 2015 32.87 34.38 31.93 34.29 5,206,039 +1.42(+4.32%)
Nov 12, 2015 33.78 34.40 32.78 32.87 4,467,110 -1.65(-4.78%)
Nov 11, 2015 35.65 35.76 33.99 34.52 5,231,491 -1.08(-3.03%)
Nov 10, 2015 35.42 36.08 34.75 35.60 5,055,105 -0.06(-0.17%)
Nov 09, 2015 36.42 37.24 35.18 35.66 4,818,152 -0.58(-1.60%)
Nov 06, 2015 35.29 37.52 35.06 36.24 5,743,201 +1.18(+3.37%)
Nov 05, 2015 32.93 35.68 32.34 35.06 7,752,839 +1.86(+5.60%)
Nov 04, 2015 35.00 35.26 33.08 33.20 5,825,167 -1.24(-3.60%)
Nov 03, 2015 34.21 36.04 34.21 34.44 6,564,122 +0.81(+2.41%)
Nov 02, 2015 33.46 34.23 32.99 33.63 5,323,425 -0.28(-0.83%)
Oct 30, 2015 33.67 34.56 32.34 33.91 3,062,455 +0.59(+1.77%)
Oct 29, 2015 33.39 35.13 33.00 33.32 4,104,434 -0.07(-0.21%)
Oct 28, 2015 32.01 34.95 31.27 33.39 7,301,260 +1.65(+5.20%)
Oct 27, 2015 32.23 32.27 30.88 31.74 4,895,827 -1.41(-4.25%)
Oct 26, 2015 34.00 34.21 33.02 33.15 2,813,848 -0.99(-2.90%)
Oct 23, 2015 33.67 34.45 32.83 34.14 2,403,381 +0.03(+0.09%)
Oct 22, 2015 34.32 34.78 33.19 34.11 3,090,044 +0.24(+0.71%)
Oct 21, 2015 34.85 34.94 33.47 33.87 3,001,249 -1.38(-3.91%)
Oct 20, 2015 34.80 36.10 34.71 35.25 2,630,858 +0.20(+0.57%)
Oct 19, 2015 35.14 35.81 34.42 35.05 2,130,232 -0.97(-2.69%)
Oct 16, 2015 35.84 36.21 35.00 36.02 2,633,187 +0.28(+0.78%)
Oct 15, 2015 34.32 35.80 33.88 35.74 3,167,245 +1.08(+3.12%)
Oct 14, 2015 33.46 34.81 33.21 34.66 3,772,057 +1.11(+3.31%)
Oct 13, 2015 33.56 34.70 33.24 33.55 4,193,557 -0.56(-1.64%)
Oct 12, 2015 36.21 36.22 33.04 34.11 5,404,505 -2.07(-5.72%)
Oct 09, 2015 37.76 37.95 35.32 36.18 6,010,234 -1.37(-3.65%)
Oct 08, 2015 36.22 37.86 35.58 37.55 3,997,753 +1.18(+3.24%)
Oct 07, 2015 36.51 38.16 34.90 36.37 7,435,880 +0.37(+1.03%)
Oct 06, 2015 34.14 36.33 33.96 36.00 5,333,201 +1.86(+5.45%)
Oct 05, 2015 32.89 34.34 32.78 34.14 6,074,895 +2.01(+6.26%)
Oct 02, 2015 28.93 32.24 28.72 32.13 4,585,359 +2.79(+9.51%)
Oct 01, 2015 29.71 30.98 29.27 29.34 6,624,508 +0.37(+1.28%)
Sep 30, 2015 28.32 29.24 27.99 28.97 3,275,140 +0.94(+3.35%)
Sep 29, 2015 27.73 28.44 27.34 28.03 2,710,429 +0.58(+2.11%)
Sep 28, 2015 28.31 29.38 27.42 27.45 5,229,612 -1.45(-5.02%)
Sep 25, 2015 29.65 29.94 28.42 28.90 3,721,974 -0.45(-1.53%)
Sep 24, 2015 27.80 29.70 27.53 29.35 4,950,060 +1.28(+4.56%)
Sep 23, 2015 29.20 29.45 27.81 28.07 4,010,459 -1.01(-3.47%)
Sep 22, 2015 27.46 29.32 27.41 29.08 5,176,552 +0.83(+2.94%)
Sep 21, 2015 28.14 28.76 27.48 28.25 3,942,650 +0.55(+1.99%)
Sep 18, 2015 28.45 28.89 27.46 27.70 5,227,915 -1.54(-5.27%)
Sep 17, 2015 29.52 30.43 29.10 29.24 4,931,053 -0.33(-1.12%)
Sep 16, 2015 28.58 30.03 28.50 29.57 5,103,962 +1.71(+6.14%)
Sep 15, 2015 27.79 28.55 27.24 27.86 4,396,136 +0.14(+0.51%)
Sep 14, 2015 28.22 28.22 27.09 27.72 3,640,349 -0.59(-2.08%)
Sep 11, 2015 28.61 29.05 27.49 28.31 5,996,041 -1.06(-3.61%)
Sep 10, 2015 29.50 29.82 28.09 29.37 5,421,953 +0.12(+0.41%)
Sep 09, 2015 31.47 32.07 29.17 29.25 6,078,374 -1.74(-5.61%)
Sep 08, 2015 31.30 31.31 29.72 30.99 4,083,895 +0.27(+0.88%)
Sep 04, 2015 30.07 30.72 30.72 30.72 5,138,500 -0.10(-0.32%)
Sep 03, 2015 30.89 32.17 30.28 30.82 5,283,700 +0.46(+1.52%)
Sep 02, 2015 30.50 30.56 28.65 30.36 4,363,451 +0.42(+1.40%)
Sep 01, 2015 30.62 31.91 29.68 29.94 5,690,344 -2.16(-6.73%)
Aug 31, 2015 30.48 32.50 29.53 32.10 5,306,709 +1.22(+3.95%)
Aug 28, 2015 29.38 31.63 29.16 30.88 6,173,244 +1.26(+4.25%)
Aug 27, 2015 28.30 30.46 28.02 29.62 5,836,482 +2.52(+9.30%)
Aug 26, 2015 27.34 27.55 26.41 27.10 5,212,405 +0.71(+2.69%)
Aug 25, 2015 28.73 28.99 26.36 26.39 4,205,450 -0.77(-2.84%)
Aug 24, 2015 25.00 29.36 22.55 27.16 6,367,497 -2.85(-9.50%)
Aug 21, 2015 30.40 31.25 29.75 30.01 4,243,001 -0.68(-2.22%)
Aug 20, 2015 31.55 31.90 30.62 30.69 2,971,267 -0.80(-2.54%)
Aug 19, 2015 33.29 33.77 31.01 31.49 5,639,810 -2.17(-6.45%)
Aug 18, 2015 32.93 33.70 32.73 33.66 3,565,596 +0.67(+2.03%)
Aug 17, 2015 33.18 33.73 32.58 32.99 3,255,646 -0.19(-0.57%)
Aug 14, 2015 34.36 34.98 33.09 33.18 4,006,030 -0.74(-2.18%)
Aug 13, 2015 35.66 35.95 33.26 33.92 6,416,522 -2.44(-6.71%)
Aug 12, 2015 35.02 36.53 34.60 36.36 3,904,471 +1.25(+3.56%)
Aug 11, 2015 33.83 35.14 33.34 35.11 4,447,785 -0.25(-0.71%)
Aug 10, 2015 33.01 35.37 32.59 35.36 4,595,464 +2.54(+7.74%)
Aug 07, 2015 34.25 35.98 32.40 32.82 5,493,848 -1.79(-5.17%)
Aug 06, 2015 31.06 35.18 30.16 34.61 9,243,933 +2.60(+8.12%)
Aug 05, 2015 32.86 33.79 31.78 32.01 5,870,573 -0.27(-0.84%)
Aug 04, 2015 32.23 32.91 31.66 32.28 4,650,443 +0.48(+1.51%)
Aug 03, 2015 32.92 33.41 31.63 31.80 4,337,429 -1.61(-4.82%)
Jul 31, 2015 34.50 34.57 33.06 33.41 5,112,204 -1.61(-4.60%)
Jul 30, 2015 35.06 35.40 33.89 35.02 4,959,463 -0.09(-0.26%)
Jul 29, 2015 33.23 35.38 32.97 35.11 4,350,709 +1.76(+5.28%)
Jul 28, 2015 32.25 33.85 31.30 33.35 4,974,382 +1.42(+4.45%)
Jul 27, 2015 33.69 33.69 31.63 31.93 5,952,112 -2.52(-7.31%)
Jul 24, 2015 35.66 35.74 34.32 34.45 3,875,134 -1.22(-3.42%)
Jul 23, 2015 35.19 36.01 34.57 35.67 3,350,249 +0.54(+1.54%)
Jul 22, 2015 35.10 35.65 34.71 35.13 2,979,885 -0.46(-1.29%)
Jul 21, 2015 35.94 36.77 35.56 35.59 2,619,764 +0.01(+0.03%)
Jul 20, 2015 36.66 36.89 35.15 35.58 3,684,211 -1.25(-3.39%)
Jul 17, 2015 36.81 37.50 36.40 36.83 4,768,884 -0.10(-0.27%)
Jul 16, 2015 37.50 37.91 36.76 36.93 2,958,295 -0.32(-0.86%)
Jul 15, 2015 37.71 38.39 36.86 37.25 3,016,090 -1.03(-2.69%)
Jul 14, 2015 37.55 38.77 37.39 38.28 2,765,277 +0.74(+1.97%)
Jul 13, 2015 37.57 37.89 36.41 37.54 4,247,346 +0.18(+0.48%)
Jul 10, 2015 38.59 38.96 37.25 37.36 3,398,804 -0.71(-1.86%)
Jul 09, 2015 38.50 39.22 38.07 38.07 4,043,765 +0.57(+1.52%)
Jul 08, 2015 38.94 39.59 37.24 37.50 4,421,499 -1.96(-4.97%)
Jul 07, 2015 37.64 39.75 36.18 39.46 6,266,187 +2.06(+5.51%)
Jul 06, 2015 38.78 38.92 36.86 37.40 8,651,855 -2.60(-6.50%)
Jul 02, 2015 40.20 40.00 40.00 40.00 4,289,200 -0.17(-0.42%)
Jul 01, 2015 42.26 42.51 40.02 40.17 3,528,691 -2.22(-5.24%)
Jun 30, 2015 42.70 42.73 41.74 42.39 2,787,970 +0.31(+0.74%)
Jun 29, 2015 42.51 43.13 42.03 42.08 2,511,183 -1.23(-2.84%)
Jun 26, 2015 43.89 43.93 43.02 43.31 3,223,184 -0.68(-1.55%)
Jun 25, 2015 44.35 44.62 43.95 43.99 2,127,676 -0.14(-0.32%)
Jun 24, 2015 44.20 44.77 43.82 44.13 1,760,525 -0.14(-0.32%)
Jun 23, 2015 44.05 44.65 43.67 44.27 1,694,673 +0.21(+0.48%)
Jun 22, 2015 44.16 44.40 43.28 44.06 2,580,552 +0.08(+0.18%)
Jun 19, 2015 45.19 45.65 43.95 43.98 3,587,806 -1.48(-3.26%)
Jun 18, 2015 46.74 46.87 45.43 45.46 1,931,089 -0.93(-2.00%)
Jun 17, 2015 47.20 47.81 45.16 46.39 3,138,934 -0.23(-0.49%)
Jun 16, 2015 46.60 47.37 46.41 46.62 2,504,844 -0.16(-0.34%)
Jun 15, 2015 45.80 47.43 45.60 46.78 1,872,286 +0.48(+1.04%)
Jun 12, 2015 46.25 46.60 45.96 46.30 1,591,527 -0.45(-0.96%)
Jun 11, 2015 47.69 47.95 46.68 46.75 1,513,743 -0.85(-1.79%)
Jun 10, 2015 47.00 47.68 46.82 47.60 2,148,389 +1.57(+3.41%)
Jun 09, 2015 46.43 47.27 45.95 46.03 1,654,314 +0.21(+0.46%)
Jun 08, 2015 46.11 46.57 45.32 45.82 1,959,852 -0.50(-1.08%)
Jun 05, 2015 44.81 47.08 44.66 46.32 3,285,702 +1.18(+2.61%)
Jun 04, 2015 45.33 45.83 45.02 45.14 3,252,847 -0.78(-1.70%)
Jun 03, 2015 46.33 47.45 45.65 45.92 2,224,708 -0.77(-1.65%)
Jun 02, 2015 44.96 47.30 44.71 46.69 3,242,238 +2.15(+4.83%)
Jun 01, 2015 45.46 45.62 44.15 44.54 2,710,116 -1.02(-2.24%)
May 29, 2015 45.53 45.87 44.85 45.56 2,470,851 +0.20(+0.44%)
May 28, 2015 44.90 45.49 44.25 45.36 2,084,236 +0.01(+0.02%)
May 27, 2015 45.33 45.94 44.73 45.35 1,989,247 -0.20(-0.44%)
May 26, 2015 45.74 46.15 44.65 45.55 3,025,113 -1.08(-2.32%)
May 22, 2015 46.22 46.63 46.63 46.63 2,219,000 -0.35(-0.74%)
May 21, 2015 45.54 47.20 45.54 46.98 2,079,464 +1.46(+3.21%)
May 20, 2015 45.63 45.76 44.61 45.52 2,227,036 +0.16(+0.35%)
May 19, 2015 46.47 46.49 45.16 45.36 2,336,513 -1.69(-3.59%)
May 18, 2015 47.51 47.97 46.45 47.05 2,638,857 +0.06(+0.13%)
May 15, 2015 45.00 47.35 44.24 46.99 3,458,569 +1.83(+4.05%)
May 14, 2015 46.97 47.63 45.06 45.16 2,915,481 -1.57(-3.36%)
May 13, 2015 48.84 49.15 46.52 46.73 3,331,942 -1.68(-3.47%)
May 12, 2015 47.75 48.84 47.37 48.41 2,059,062 +1.25(+2.65%)
May 11, 2015 48.51 48.65 46.38 47.16 3,909,636 -1.18(-2.44%)
May 08, 2015 47.40 48.45 46.43 48.34 3,207,182 +1.30(+2.76%)
May 07, 2015 48.93 49.40 46.34 47.04 5,011,716 -1.39(-2.87%)
May 06, 2015 50.11 50.65 47.90 48.43 5,441,785 -0.80(-1.63%)
May 05, 2015 52.47 53.40 49.01 49.23 5,041,527 -2.29(-4.44%)
May 04, 2015 51.68 52.85 50.87 51.52 3,352,206 -0.13(-0.25%)
May 01, 2015 52.36 52.62 51.00 51.65 2,155,946 -0.98(-1.86%)
Apr 30, 2015 52.55 53.58 51.62 52.63 2,350,804 +0.12(+0.23%)
Apr 29, 2015 50.50 52.62 50.26 52.51 2,250,039 +1.98(+3.92%)
Apr 28, 2015 50.18 50.97 49.82 50.53 2,039,376 +0.05(+0.10%)
Apr 27, 2015 51.71 52.06 50.17 50.48 2,143,174 -0.87(-1.69%)
Apr 24, 2015 52.19 52.45 50.83 51.35 2,288,684 -1.25(-2.38%)
Apr 23, 2015 52.10 53.65 52.10 52.60 2,480,908 +0.80(+1.54%)
Apr 22, 2015 51.36 52.94 50.74 51.80 3,460,402 +0.98(+1.93%)
Apr 21, 2015 51.71 52.63 50.43 50.82 1,852,097 -1.34(-2.57%)
Apr 20, 2015 51.93 53.20 51.33 52.16 2,331,616 +0.63(+1.22%)
Apr 17, 2015 52.25 52.58 51.23 51.53 3,082,301 -1.02(-1.94%)
Apr 16, 2015 52.17 53.46 51.37 52.55 3,250,474 +0.02(+0.04%)
Apr 15, 2015 50.52 53.10 50.31 52.53 4,662,769 +2.12(+4.21%)
Apr 14, 2015 49.53 50.90 49.38 50.41 2,679,429 +1.28(+2.61%)
Apr 13, 2015 50.09 50.58 48.56 49.13 3,356,437 -0.83(-1.66%)
Apr 10, 2015 50.26 50.59 49.39 49.96 2,804,560 -0.04(-0.08%)
Apr 09, 2015 48.50 50.19 48.50 50.00 4,769,741 +1.87(+3.89%)
Apr 08, 2015 49.00 49.77 47.89 48.13 3,476,126 -0.65(-1.33%)
Apr 07, 2015 48.47 50.25 48.39 48.78 5,035,536 -0.05(-0.10%)
Apr 06, 2015 46.54 48.85 46.54 48.83 4,824,385 +2.79(+6.06%)
Apr 02, 2015 45.67 46.04 46.04 46.04 7,085,700 +0.38(+0.83%)
Apr 01, 2015 44.31 46.36 44.18 45.66 6,400,761 +1.99(+4.56%)
Mar 31, 2015 43.26 44.36 43.23 43.67 3,736,959 -0.39(-0.89%)
Mar 30, 2015 43.48 44.13 42.76 44.06 4,930,382 +1.30(+3.04%)
Mar 27, 2015 42.56 43.09 42.00 42.76 3,824,430 -0.27(-0.63%)
Mar 26, 2015 41.97 43.24 41.42 43.03 5,601,525 +2.05(+5.00%)
Mar 25, 2015 39.46 41.35 38.95 40.98 5,309,496 +1.98(+5.08%)
Mar 24, 2015 39.00 39.22 38.33 39.00 4,936,768 -0.06(-0.15%)
Mar 23, 2015 40.85 41.95 39.05 39.06 5,339,611 -2.01(-4.89%)
Mar 20, 2015 40.85 41.72 40.84 41.07 2,832,890 +0.69(+1.71%)
Mar 19, 2015 40.39 40.80 39.88 40.38 2,769,346 -1.14(-2.75%)
Mar 18, 2015 39.63 41.99 39.05 41.52 5,976,290 +1.60(+4.01%)
Mar 17, 2015 39.97 40.94 39.64 39.92 3,751,737 -0.82(-2.01%)
Mar 16, 2015 40.68 40.80 39.68 40.74 5,579,472 -0.56(-1.36%)
Mar 13, 2015 42.66 42.73 40.30 41.30 6,884,036 -2.12(-4.88%)
Mar 12, 2015 43.95 44.05 43.00 43.42 2,175,998 -0.42(-0.96%)
Mar 11, 2015 42.54 44.34 42.29 43.84 3,121,960 +1.43(+3.37%)
Mar 10, 2015 42.23 43.40 42.20 42.41 2,654,725 -0.90(-2.08%)
Mar 09, 2015 42.80 44.16 42.67 43.31 3,229,204 +0.51(+1.19%)
Mar 06, 2015 43.64 44.20 42.65 42.80 2,368,995 -1.30(-2.95%)
Mar 05, 2015 43.44 44.57 43.02 44.10 2,473,595 +0.34(+0.78%)
Mar 04, 2015 43.46 44.07 42.38 43.76 2,533,628 +0.15(+0.34%)
Mar 03, 2015 42.93 44.15 42.78 43.61 2,713,929 +0.91(+2.13%)
Mar 02, 2015 44.49 44.48 42.20 42.70 4,945,393 -1.79(-4.02%)
Feb 27, 2015 46.16 46.40 44.40 44.49 3,449,125 -1.49(-3.24%)
Feb 26, 2015 47.04 47.29 45.42 45.98 4,073,810 -2.01(-4.19%)
Feb 25, 2015 46.35 48.33 46.00 47.99 5,957,483 +2.35(+5.15%)
Feb 24, 2015 47.13 47.72 45.21 45.64 4,514,882 -0.85(-1.83%)
Feb 23, 2015 46.54 47.59 46.08 46.49 4,094,051 -0.86(-1.82%)
Feb 20, 2015 48.08 48.37 46.72 47.35 2,754,822 -0.65(-1.35%)
Feb 19, 2015 45.77 48.58 45.61 48.00 4,242,772 -0.08(-0.17%)
Feb 18, 2015 47.74 48.97 47.38 48.08 2,958,478 -0.59(-1.21%)
Feb 17, 2015 46.76 48.99 46.43 48.67 4,910,329 +1.31(+2.77%)
Feb 13, 2015 47.58 47.36 47.36 47.36 4,565,400 +0.74(+1.59%)
Feb 12, 2015 45.47 47.17 45.45 46.62 4,442,032 +2.05(+4.60%)
Feb 11, 2015 43.70 45.04 42.76 44.57 4,036,327 -0.07(-0.16%)
Feb 10, 2015 45.72 45.78 43.43 44.64 4,346,224 -1.14(-2.49%)
Feb 09, 2015 47.05 47.87 45.50 45.78 3,264,157 -1.07(-2.28%)
Feb 06, 2015 46.52 47.22 46.02 46.85 4,005,658 +0.52(+1.12%)
Feb 05, 2015 44.99 46.52 44.66 46.33 5,504,764 +2.07(+4.68%)
Feb 04, 2015 45.06 45.23 43.48 44.26 7,182,076 -2.47(-5.29%)
Feb 03, 2015 47.24 48.20 46.04 46.73 8,320,874 +0.11(+0.24%)
Feb 02, 2015 46.49 48.40 45.20 46.62 7,572,089 +1.22(+2.69%)
Jan 30, 2015 42.22 46.00 42.00 45.40 7,072,976 +2.74(+6.42%)
Jan 29, 2015 42.96 43.20 40.89 42.66 4,536,009 +0.29(+0.68%)
Jan 28, 2015 45.31 45.35 42.11 42.37 7,473,526 -3.41(-7.45%)
Jan 27, 2015 44.21 46.19 43.60 45.78 5,835,157 +1.15(+2.58%)
Jan 26, 2015 43.16 45.17 42.57 44.63 5,037,910 +1.53(+3.55%)
Jan 23, 2015 42.29 44.28 42.10 43.10 12,145,957 +0.52(+1.22%)
Jan 22, 2015 42.20 42.78 40.97 42.58 6,777,138 +0.84(+2.01%)
Jan 21, 2015 38.98 41.83 38.55 41.74 6,534,573 +3.22(+8.36%)
Jan 20, 2015 38.60 39.02 37.35 38.52 4,299,818 -1.08(-2.73%)
Jan 16, 2015 37.33 39.65 37.29 39.60 6,375,631 +2.69(+7.29%)
Jan 15, 2015 38.47 39.70 36.81 36.91 4,831,445 -1.07(-2.82%)
Jan 14, 2015 34.87 38.56 34.64 37.98 7,898,837 +2.17(+6.06%)
Jan 13, 2015 34.88 36.18 34.45 35.81 6,952,257 +0.84(+2.40%)
Jan 12, 2015 34.81 35.12 33.87 34.97 6,706,014 -1.57(-4.30%)
Jan 09, 2015 35.38 36.94 34.78 36.54 5,959,334 +1.07(+3.02%)
Jan 08, 2015 34.30 35.81 33.75 35.47 4,831,804 +1.89(+5.63%)
Jan 07, 2015 34.44 35.19 33.16 33.58 5,405,488 -0.01(-0.03%)
Jan 06, 2015 34.26 34.73 32.51 33.59 6,339,224 -1.06(-3.06%)
Jan 05, 2015 37.67 37.67 33.85 34.65 6,607,765 -4.14(-10.67%)
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.