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

Southwestern Energy (NY: SWN )

7.170 -0.140 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2019 2.120 2.130 1.990 2.050 20,376,012 -0.05(-2.38%)
Oct 30, 2019 2.260 2.300 2.090 2.100 19,493,050 -0.13(-5.83%)
Oct 29, 2019 2.110 2.300 2.090 2.230 24,670,630 +0.08(+3.72%)
Oct 28, 2019 2.160 2.245 2.110 2.150 21,415,216 +0.03(+1.42%)
Oct 25, 2019 2.010 2.130 1.940 2.120 21,178,800 +0.13(+6.53%)
Oct 24, 2019 2.130 2.130 1.970 1.990 16,625,836 -0.10(-4.78%)
Oct 23, 2019 2.030 2.150 1.970 2.090 12,264,908 +0.06(+2.96%)
Oct 22, 2019 2.050 2.110 1.970 2.030 11,302,730 +0.01(+0.50%)
Oct 21, 2019 2.010 2.050 1.920 2.020 18,924,944 +0.01(+0.50%)
Oct 18, 2019 2.140 2.170 2.000 2.010 20,286,500 -0.14(-6.51%)
Oct 17, 2019 2.040 2.180 1.990 2.150 21,049,208 +0.13(+6.44%)
Oct 16, 2019 2.070 2.150 2.010 2.020 16,587,236 -0.01(-0.49%)
Oct 15, 2019 2.000 2.125 1.970 2.030 17,674,288 +0.05(+2.53%)
Oct 14, 2019 1.930 2.020 1.890 1.980 17,589,088 +0.03(+1.54%)
Oct 11, 2019 1.920 2.000 1.860 1.950 24,644,700 +0.10(+5.41%)
Oct 10, 2019 1.810 1.880 1.750 1.850 15,365,581 +0.08(+4.52%)
Oct 09, 2019 1.830 1.860 1.760 1.770 14,811,599 -0.02(-1.12%)
Oct 08, 2019 1.830 1.880 1.790 1.790 16,387,667 -0.07(-3.76%)
Oct 07, 2019 1.850 1.900 1.790 1.860 18,309,122 -0.02(-1.06%)
Oct 04, 2019 1.830 1.910 1.710 1.880 20,241,600 +0.06(+3.30%)
Oct 03, 2019 1.900 1.915 1.760 1.820 20,993,580 -0.07(-3.70%)
Oct 02, 2019 1.860 2.010 1.850 1.890 25,333,068 +0.00(+0.00%)
Oct 01, 2019 1.950 2.020 1.870 1.890 23,758,588 -0.04(-2.07%)
Sep 30, 2019 2.000 2.010 1.870 1.930 20,835,172 -0.11(-5.39%)
Sep 27, 2019 1.960 2.070 1.950 2.040 15,751,000 +0.03(+1.49%)
Sep 26, 2019 2.040 2.060 1.930 2.010 25,404,730 -0.04(-1.95%)
Sep 25, 2019 2.020 2.090 2.000 2.050 13,898,937 -0.01(-0.49%)
Sep 24, 2019 2.080 2.100 2.015 2.060 16,166,300 +0.00(+0.00%)
Sep 23, 2019 2.060 2.110 2.010 2.060 14,144,039 -0.03(-1.44%)
Sep 20, 2019 2.070 2.100 2.010 2.090 27,041,300 +0.06(+2.96%)
Sep 19, 2019 2.160 2.340 2.000 2.030 31,115,044 -0.10(-4.69%)
Sep 18, 2019 2.190 2.230 2.070 2.130 17,522,608 -0.08(-3.62%)
Sep 17, 2019 2.250 2.355 2.100 2.210 27,478,260 -0.07(-3.07%)
Sep 16, 2019 2.460 2.500 2.260 2.280 47,153,752 +0.05(+2.24%)
Sep 13, 2019 2.160 2.270 2.110 2.230 15,793,000 +0.09(+4.21%)
Sep 12, 2019 2.250 2.260 2.080 2.140 23,734,736 -0.18(-7.76%)
Sep 11, 2019 2.240 2.430 2.210 2.320 24,463,124 +0.11(+4.98%)
Sep 10, 2019 2.330 2.580 2.190 2.210 43,345,280 -0.04(-1.78%)
Sep 09, 2019 1.990 2.260 1.980 2.250 32,606,432 +0.32(+16.58%)
Sep 06, 2019 1.930 2.000 1.830 1.930 23,440,400 -0.02(-1.03%)
Sep 05, 2019 1.860 2.020 1.810 1.950 31,712,516 +0.18(+10.17%)
Sep 04, 2019 1.680 1.790 1.640 1.770 22,712,120 +0.13(+7.93%)
Sep 03, 2019 1.570 1.680 1.560 1.640 17,602,740 +0.06(+3.80%)
Aug 30, 2019 1.720 1.740 1.560 1.580 19,995,800 -0.16(-9.20%)
Aug 29, 2019 1.700 1.790 1.680 1.740 17,976,044 +0.06(+3.57%)
Aug 28, 2019 1.670 1.740 1.650 1.680 17,941,884 +0.04(+2.44%)
Aug 27, 2019 1.720 1.750 1.640 1.640 14,387,053 -0.07(-4.09%)
Aug 26, 2019 1.740 1.770 1.670 1.710 18,731,376 +0.02(+1.18%)
Aug 23, 2019 1.800 1.830 1.680 1.690 16,448,000 -0.14(-7.65%)
Aug 22, 2019 1.840 1.900 1.800 1.830 14,546,803 -0.01(-0.54%)
Aug 21, 2019 1.890 1.930 1.810 1.840 13,986,039 -0.01(-0.54%)
Aug 20, 2019 1.950 1.950 1.810 1.850 12,786,333 -0.10(-5.13%)
Aug 19, 2019 1.830 1.985 1.785 1.950 16,882,586 +0.15(+8.33%)
Aug 16, 2019 1.720 1.800 1.680 1.800 16,538,500 +0.08(+4.65%)
Aug 15, 2019 1.730 1.770 1.690 1.720 11,968,685 -0.01(-0.58%)
Aug 14, 2019 1.780 1.812 1.680 1.730 15,716,730 -0.07(-3.89%)
Aug 13, 2019 1.820 1.940 1.750 1.800 25,499,642 -0.05(-2.70%)
Aug 12, 2019 1.900 1.920 1.760 1.850 18,077,396 -0.05(-2.63%)
Aug 09, 2019 1.910 2.000 1.880 1.900 19,627,200 -0.01(-0.52%)
Aug 08, 2019 1.900 1.990 1.880 1.910 15,987,358 +0.02(+1.06%)
Aug 07, 2019 1.760 1.930 1.640 1.890 29,299,992 +0.04(+2.16%)
Aug 06, 2019 1.970 2.010 1.810 1.850 19,067,770 -0.09(-4.64%)
Aug 05, 2019 2.010 2.020 1.920 1.940 18,939,392 -0.12(-5.83%)
Aug 02, 2019 2.130 2.150 1.990 2.060 16,942,100 -0.07(-3.29%)
Aug 01, 2019 2.200 2.260 2.070 2.130 30,865,496 -0.07(-3.18%)
Jul 31, 2019 2.220 2.360 2.170 2.200 30,209,048 +0.01(+0.46%)
Jul 30, 2019 1.910 2.290 1.860 2.190 40,478,812 +0.28(+14.66%)
Jul 29, 2019 2.030 2.050 1.860 1.910 36,671,644 -0.13(-6.37%)
Jul 26, 2019 2.170 2.190 2.020 2.040 32,737,400 -0.13(-5.99%)
Jul 25, 2019 2.390 2.410 2.170 2.170 31,047,240 -0.19(-8.05%)
Jul 24, 2019 2.460 2.530 2.350 2.360 22,117,424 -0.10(-4.07%)
Jul 23, 2019 2.400 2.480 2.400 2.460 15,648,244 +0.07(+2.93%)
Jul 22, 2019 2.440 2.490 2.380 2.390 14,171,244 -0.05(-2.05%)
Jul 19, 2019 2.410 2.466 2.370 2.440 14,953,500 +0.03(+1.24%)
Jul 18, 2019 2.420 2.470 2.360 2.410 21,901,840 -0.01(-0.41%)
Jul 17, 2019 2.550 2.570 2.380 2.420 20,556,806 -0.12(-4.72%)
Jul 16, 2019 2.630 2.660 2.490 2.540 14,502,466 -0.09(-3.42%)
Jul 15, 2019 2.720 2.740 2.600 2.630 14,540,080 -0.09(-3.31%)
Jul 12, 2019 2.730 2.740 2.630 2.720 21,877,700 +0.02(+0.74%)
Jul 11, 2019 2.900 2.920 2.680 2.700 25,538,216 -0.19(-6.57%)
Jul 10, 2019 2.850 2.920 2.810 2.890 15,543,978 +0.05(+1.76%)
Jul 09, 2019 2.820 2.870 2.770 2.840 11,452,076 +0.02(+0.71%)
Jul 08, 2019 2.910 2.980 2.810 2.820 14,928,039 -0.13(-4.41%)
Jul 05, 2019 2.860 2.990 2.860 2.950 13,785,100 +0.10(+3.51%)
Jul 03, 2019 2.900 2.910 2.830 2.850 9,106,200 -0.03(-1.04%)
Jul 02, 2019 3.060 3.060 2.850 2.880 29,377,460 -0.18(-5.88%)
Jul 01, 2019 3.210 3.210 3.040 3.060 26,732,012 -0.10(-3.16%)
Jun 28, 2019 3.080 3.180 3.050 3.160 20,808,600 +0.10(+3.27%)
Jun 27, 2019 3.050 3.140 3.020 3.060 12,478,459 +0.01(+0.33%)
Jun 26, 2019 3.080 3.160 3.030 3.050 16,303,842 +0.02(+0.66%)
Jun 25, 2019 3.220 3.240 3.020 3.030 25,054,002 -0.20(-6.19%)
Jun 24, 2019 3.160 3.280 3.160 3.230 17,978,194 +0.08(+2.54%)
Jun 21, 2019 3.200 3.220 3.110 3.150 23,349,300 -0.06(-1.87%)
Jun 20, 2019 3.250 3.400 3.150 3.210 27,932,910 +0.02(+0.63%)
Jun 19, 2019 3.330 3.360 3.180 3.190 16,110,294 -0.15(-4.49%)
Jun 18, 2019 3.290 3.430 3.270 3.340 12,749,594 +0.07(+2.14%)
Jun 17, 2019 3.150 3.310 3.120 3.270 11,089,517 +0.09(+2.83%)
Jun 14, 2019 3.200 3.280 3.110 3.180 17,019,200 -0.03(-0.93%)
Jun 13, 2019 3.190 3.210 3.050 3.210 19,976,704 +0.08(+2.56%)
Jun 12, 2019 3.280 3.335 3.110 3.130 18,836,462 -0.21(-6.29%)
Jun 11, 2019 3.440 3.460 3.280 3.340 22,257,660 -0.05(-1.47%)
Jun 10, 2019 3.510 3.610 3.370 3.390 15,462,328 -0.11(-3.14%)
Jun 07, 2019 3.490 3.590 3.360 3.500 21,493,100 +0.02(+0.57%)
Jun 06, 2019 3.470 3.600 3.440 3.480 11,736,003 -0.03(-0.85%)
Jun 05, 2019 3.680 3.690 3.355 3.510 19,238,502 -0.22(-5.90%)
Jun 04, 2019 3.660 3.830 3.650 3.730 14,625,692 +0.04(+1.08%)
Jun 03, 2019 3.600 3.700 3.560 3.690 21,598,048 +0.10(+2.79%)
May 31, 2019 3.470 3.640 3.450 3.590 16,127,200 +0.02(+0.56%)
May 30, 2019 3.680 3.810 3.560 3.570 16,122,912 -0.25(-6.54%)
May 29, 2019 3.550 3.830 3.540 3.820 16,713,691 +0.19(+5.23%)
May 28, 2019 3.760 3.780 3.570 3.630 16,659,861 -0.16(-4.22%)
May 24, 2019 3.710 3.790 3.660 3.790 12,627,800 +0.11(+2.99%)
May 23, 2019 3.720 3.805 3.560 3.680 19,652,102 -0.09(-2.39%)
May 22, 2019 3.890 3.910 3.760 3.770 11,722,744 -0.18(-4.56%)
May 21, 2019 3.820 3.950 3.790 3.950 11,474,431 +0.15(+3.95%)
May 20, 2019 3.880 3.895 3.780 3.800 11,884,527 -0.09(-2.31%)
May 17, 2019 4.020 4.050 3.890 3.890 10,993,800 -0.18(-4.42%)
May 16, 2019 4.120 4.150 4.010 4.070 15,883,856 -0.03(-0.73%)
May 15, 2019 4.050 4.120 4.000 4.100 10,762,029 +0.00(+0.00%)
May 14, 2019 4.010 4.120 3.990 4.100 10,045,493 +0.16(+4.06%)
May 13, 2019 4.190 4.200 3.920 3.940 14,456,713 -0.29(-6.86%)
May 10, 2019 4.150 4.245 4.090 4.230 9,175,200 +0.07(+1.68%)
May 09, 2019 4.100 4.205 4.030 4.160 12,031,475 +0.04(+0.97%)
May 08, 2019 4.000 4.190 3.990 4.120 16,450,906 +0.12(+3.00%)
May 07, 2019 3.910 4.030 3.890 4.000 13,754,583 +0.05(+1.27%)
May 06, 2019 3.830 3.990 3.810 3.950 12,143,142 +0.02(+0.51%)
May 03, 2019 3.840 3.995 3.820 3.930 13,531,300 +0.13(+3.42%)
May 02, 2019 3.810 3.890 3.750 3.800 13,243,466 -0.07(-1.81%)
May 01, 2019 3.950 4.010 3.850 3.870 14,683,556 -0.08(-2.03%)
Apr 30, 2019 4.130 4.140 3.940 3.950 18,252,848 -0.17(-4.13%)
Apr 29, 2019 4.140 4.190 4.030 4.120 17,919,278 -0.02(-0.48%)
Apr 26, 2019 4.260 4.425 4.070 4.140 35,863,100 +0.08(+1.97%)
Apr 25, 2019 4.170 4.220 4.020 4.060 25,522,242 -0.10(-2.40%)
Apr 24, 2019 4.210 4.220 4.120 4.160 15,645,333 +0.01(+0.24%)
Apr 23, 2019 4.160 4.290 4.120 4.150 26,400,058 -0.01(-0.24%)
Apr 22, 2019 4.240 4.290 4.040 4.160 22,387,740 +0.01(+0.24%)
Apr 18, 2019 4.440 4.460 4.130 4.150 31,266,100 -0.31(-6.95%)
Apr 17, 2019 4.610 4.620 4.400 4.460 15,475,881 -0.12(-2.62%)
Apr 16, 2019 4.580 4.600 4.505 4.580 10,706,974 +0.02(+0.44%)
Apr 15, 2019 4.560 4.690 4.500 4.560 10,568,264 -0.03(-0.65%)
Apr 12, 2019 4.580 4.610 4.510 4.590 12,776,900 +0.12(+2.68%)
Apr 11, 2019 4.690 4.720 4.440 4.470 24,888,196 -0.26(-5.50%)
Apr 10, 2019 4.860 4.900 4.680 4.730 13,603,218 -0.09(-1.87%)
Apr 09, 2019 4.770 4.890 4.685 4.820 16,202,427 +0.05(+1.05%)
Apr 08, 2019 4.720 4.830 4.720 4.770 18,455,992 +0.06(+1.27%)
Apr 05, 2019 4.650 4.730 4.600 4.710 12,713,000 +0.06(+1.29%)
Apr 04, 2019 4.500 4.650 4.470 4.650 13,014,780 +0.16(+3.56%)
Apr 03, 2019 4.610 4.680 4.420 4.490 17,156,928 -0.11(-2.39%)
Apr 02, 2019 4.680 4.680 4.545 4.600 15,724,384 -0.04(-0.86%)
Apr 01, 2019 4.740 4.760 4.620 4.640 13,903,555 -0.05(-1.07%)
Mar 29, 2019 4.740 4.770 4.650 4.690 16,458,700 -0.01(-0.21%)
Mar 28, 2019 4.530 4.710 4.520 4.700 16,695,792 +0.16(+3.52%)
Mar 27, 2019 4.560 4.680 4.470 4.540 16,597,975 -0.04(-0.87%)
Mar 26, 2019 4.570 4.700 4.540 4.580 20,751,370 +0.11(+2.46%)
Mar 25, 2019 4.420 4.580 4.380 4.470 14,629,362 +0.04(+0.90%)
Mar 22, 2019 4.620 4.620 4.420 4.430 13,479,800 -0.28(-5.94%)
Mar 21, 2019 4.570 4.730 4.560 4.710 17,592,072 +0.13(+2.84%)
Mar 20, 2019 4.330 4.620 4.330 4.580 18,822,034 +0.22(+5.05%)
Mar 19, 2019 4.560 4.570 4.340 4.360 13,004,894 -0.17(-3.75%)
Mar 18, 2019 4.360 4.530 4.320 4.530 14,417,162 +0.21(+4.86%)
Mar 15, 2019 4.360 4.440 4.280 4.320 24,961,900 -0.14(-3.14%)
Mar 14, 2019 4.450 4.540 4.420 4.460 10,705,163 -0.01(-0.22%)
Mar 13, 2019 4.450 4.525 4.370 4.470 12,893,886 +0.07(+1.59%)
Mar 12, 2019 4.260 4.410 4.250 4.400 15,819,637 +0.17(+4.02%)
Mar 11, 2019 4.300 4.300 4.130 4.230 19,141,588 -0.04(-0.94%)
Mar 08, 2019 4.300 4.350 4.190 4.270 17,214,200 -0.15(-3.39%)
Mar 07, 2019 4.660 4.680 4.410 4.420 17,542,086 -0.21(-4.54%)
Mar 06, 2019 4.640 4.700 4.550 4.630 18,650,016 -0.05(-1.07%)
Mar 05, 2019 4.720 4.770 4.600 4.680 14,930,447 -0.04(-0.85%)
Mar 04, 2019 4.590 4.780 4.560 4.720 22,257,648 +0.17(+3.74%)
Mar 01, 2019 4.370 4.550 4.340 4.550 26,087,100 +0.32(+7.57%)
Feb 28, 2019 4.330 4.340 4.190 4.230 17,832,972 -0.06(-1.40%)
Feb 27, 2019 4.410 4.450 4.280 4.290 9,584,233 -0.05(-1.15%)
Feb 26, 2019 4.420 4.560 4.310 4.340 13,248,098 -0.07(-1.59%)
Feb 25, 2019 4.230 4.480 4.220 4.410 13,170,627 +0.17(+4.01%)
Feb 22, 2019 4.340 4.360 4.200 4.240 11,121,100 -0.04(-0.93%)
Feb 21, 2019 4.330 4.380 4.260 4.280 14,510,819 -0.05(-1.15%)
Feb 20, 2019 4.170 4.360 4.160 4.330 12,987,507 +0.16(+3.84%)
Feb 19, 2019 4.190 4.260 4.160 4.170 12,068,827 -0.02(-0.48%)
Feb 15, 2019 4.060 4.190 4.020 4.190 16,721,800 +0.18(+4.49%)
Feb 14, 2019 4.050 4.100 4.000 4.010 13,604,402 -0.04(-0.99%)
Feb 13, 2019 4.010 4.130 4.000 4.050 15,721,608 +0.04(+1.00%)
Feb 12, 2019 4.020 4.100 4.000 4.010 14,432,789 +0.07(+1.78%)
Feb 11, 2019 3.800 3.990 3.780 3.940 14,977,653 +0.14(+3.68%)
Feb 08, 2019 3.690 3.840 3.690 3.800 21,353,800 +0.08(+2.15%)
Feb 07, 2019 3.940 3.960 3.630 3.720 31,915,128 -0.26(-6.53%)
Feb 06, 2019 4.220 4.250 3.900 3.980 37,812,640 -0.26(-6.13%)
Feb 05, 2019 4.340 4.420 4.230 4.240 13,354,406 -0.11(-2.53%)
Feb 04, 2019 4.330 4.380 4.210 4.350 14,932,391 -0.03(-0.68%)
Feb 01, 2019 4.400 4.430 4.320 4.380 13,488,000 +0.01(+0.23%)
Jan 31, 2019 4.630 4.640 4.320 4.370 18,261,508 -0.23(-5.00%)
Jan 30, 2019 4.480 4.650 4.450 4.600 11,398,587 +0.13(+2.91%)
Jan 29, 2019 4.440 4.500 4.390 4.470 11,721,741 +0.08(+1.82%)
Jan 28, 2019 4.420 4.470 4.360 4.390 12,046,773 -0.14(-3.09%)
Jan 25, 2019 4.350 4.540 4.340 4.530 18,197,000 +0.18(+4.14%)
Jan 24, 2019 4.210 4.380 4.170 4.350 12,289,412 +0.14(+3.33%)
Jan 23, 2019 4.350 4.360 4.140 4.210 13,490,095 -0.06(-1.41%)
Jan 22, 2019 4.530 4.550 4.260 4.270 17,075,632 -0.32(-6.97%)
Jan 18, 2019 4.500 4.650 4.470 4.590 16,633,700 +0.14(+3.15%)
Jan 17, 2019 4.350 4.480 4.310 4.450 12,543,353 +0.06(+1.37%)
Jan 16, 2019 4.380 4.515 4.360 4.390 18,334,704 -0.02(-0.45%)
Jan 15, 2019 4.410 4.490 4.340 4.410 12,720,860 +0.03(+0.68%)
Jan 14, 2019 4.290 4.470 4.290 4.380 17,454,518 +0.03(+0.69%)
Jan 11, 2019 4.260 4.400 4.230 4.350 13,592,600 +0.05(+1.16%)
Jan 10, 2019 4.300 4.330 4.120 4.300 20,156,516 -0.07(-1.60%)
Jan 09, 2019 4.160 4.370 4.120 4.370 22,623,832 +0.26(+6.33%)
Jan 08, 2019 4.140 4.200 4.050 4.110 18,597,098 +0.04(+0.98%)
Jan 07, 2019 3.950 4.180 3.870 4.070 22,489,420 +0.17(+4.36%)
Jan 04, 2019 3.690 3.915 3.670 3.900 26,295,100 +0.26(+7.14%)
Jan 03, 2019 3.720 3.800 3.550 3.640 21,698,508 -0.08(-2.15%)
Jan 02, 2019 3.340 3.800 3.320 3.720 27,988,920 +0.31(+9.09%)
Dec 31, 2018 3.570 3.590 3.370 3.410 20,961,600 -0.12(-3.40%)
Dec 28, 2018 3.680 3.740 3.490 3.530 17,809,100 -0.15(-4.08%)
Dec 27, 2018 3.580 3.680 3.480 3.680 19,665,696 +0.02(+0.55%)
Dec 26, 2018 3.280 3.680 3.230 3.660 23,953,694 +0.41(+12.62%)
Dec 24, 2018 3.360 3.400 3.240 3.250 11,263,100 -0.18(-5.25%)
Dec 21, 2018 3.460 3.560 3.420 3.430 30,170,900 -0.03(-0.87%)
Dec 20, 2018 3.540 3.680 3.425 3.460 24,766,144 -0.13(-3.62%)
Dec 19, 2018 3.660 3.800 3.540 3.590 20,992,324 -0.07(-1.91%)
Dec 18, 2018 3.660 3.760 3.630 3.660 16,519,802 +0.04(+1.10%)
Dec 17, 2018 3.750 3.890 3.610 3.620 21,920,692 -0.18(-4.74%)
Dec 14, 2018 4.100 4.150 3.790 3.800 26,921,800 -0.35(-8.43%)
Dec 13, 2018 4.100 4.190 4.050 4.150 21,774,360 +0.07(+1.72%)
Dec 12, 2018 4.270 4.310 4.060 4.080 22,191,886 -0.16(-3.77%)
Dec 11, 2018 4.280 4.410 4.230 4.240 20,972,492 +0.02(+0.47%)
Dec 10, 2018 4.330 4.440 4.200 4.220 19,472,056 -0.17(-3.87%)
Dec 07, 2018 4.510 4.630 4.370 4.390 19,106,700 -0.03(-0.68%)
Dec 06, 2018 4.390 4.460 4.280 4.420 23,507,216 -0.09(-2.00%)
Dec 04, 2018 4.670 4.725 4.480 4.510 23,660,500 -0.13(-2.80%)
Dec 03, 2018 4.940 4.960 4.540 4.640 31,906,016 -0.18(-3.73%)
Nov 30, 2018 4.880 4.950 4.810 4.820 18,939,100 -0.10(-2.03%)
Nov 29, 2018 4.940 5.020 4.840 4.920 19,158,784 -0.03(-0.61%)
Nov 28, 2018 4.870 4.990 4.760 4.950 17,088,756 +0.11(+2.27%)
Nov 27, 2018 5.010 5.080 4.830 4.840 19,293,616 -0.21(-4.16%)
Nov 26, 2018 5.140 5.230 5.000 5.050 14,321,114 -0.08(-1.56%)
Nov 23, 2018 5.070 5.240 5.050 5.130 7,397,800 -0.12(-2.29%)
Nov 21, 2018 5.250 5.250 5.250 0 +0.20(+3.96%)
Nov 20, 2018 5.230 5.280 4.970 5.050 26,277,276 -0.35(-6.48%)
Nov 19, 2018 5.340 5.520 5.320 5.400 18,821,566 +0.01(+0.19%)
Nov 16, 2018 5.460 5.530 5.290 5.390 22,167,600 -0.06(-1.10%)
Nov 15, 2018 5.570 5.710 5.420 5.450 25,012,586 -0.28(-4.89%)
Nov 14, 2018 6.010 6.080 5.530 5.730 33,721,180 -0.09(-1.55%)
Nov 13, 2018 5.850 6.230 5.770 5.820 43,048,952 +0.03(+0.52%)
Nov 12, 2018 5.850 5.930 5.720 5.790 16,631,639 +0.04(+0.70%)
Nov 09, 2018 5.710 5.940 5.620 5.750 18,874,200 +0.04(+0.70%)
Nov 08, 2018 5.780 5.920 5.700 5.710 17,495,684 -0.10(-1.72%)
Nov 07, 2018 5.900 5.910 5.620 5.810 14,453,780 -0.02(-0.34%)
Nov 06, 2018 5.880 5.970 5.730 5.830 14,592,538 -0.06(-1.02%)
Nov 05, 2018 5.730 5.900 5.600 5.890 27,385,906 +0.49(+9.07%)
Nov 02, 2018 5.500 5.520 5.310 5.400 17,559,400 -0.08(-1.46%)
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.