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 30, 2020 2.770 2.840 2.555 2.670 17,705,800 -0.09(-3.26%)
Oct 29, 2020 2.800 2.840 2.660 2.760 23,380,008 -0.09(-3.16%)
Oct 28, 2020 2.840 2.920 2.810 2.850 16,972,232 -0.03(-1.04%)
Oct 27, 2020 3.010 3.020 2.840 2.880 14,270,542 -0.13(-4.32%)
Oct 26, 2020 3.100 3.170 2.970 3.010 15,621,667 -0.13(-4.14%)
Oct 23, 2020 3.150 3.220 3.040 3.140 14,601,000 +0.01(+0.32%)
Oct 22, 2020 2.920 3.140 2.870 3.130 17,413,304 +0.26(+9.06%)
Oct 21, 2020 2.920 3.050 2.860 2.870 12,594,072 +0.01(+0.35%)
Oct 20, 2020 2.820 2.950 2.820 2.860 15,116,486 +0.05(+1.78%)
Oct 19, 2020 2.780 2.860 2.730 2.810 9,563,957 +0.04(+1.44%)
Oct 16, 2020 2.810 2.860 2.760 2.770 9,232,400 -0.03(-1.07%)
Oct 15, 2020 2.750 2.860 2.720 2.800 11,089,983 +0.03(+1.08%)
Oct 14, 2020 2.800 2.855 2.690 2.770 11,292,366 -0.04(-1.42%)
Oct 13, 2020 2.970 3.020 2.800 2.810 10,940,416 -0.16(-5.39%)
Oct 12, 2020 2.970 3.010 2.840 2.970 15,208,998 +0.05(+1.71%)
Oct 09, 2020 2.990 3.100 2.880 2.920 25,595,100 +0.03(+1.04%)
Oct 08, 2020 2.830 2.940 2.750 2.890 13,699,142 +0.09(+3.21%)
Oct 07, 2020 2.590 2.820 2.590 2.800 17,787,108 +0.24(+9.37%)
Oct 06, 2020 2.580 2.680 2.523 2.560 14,527,988 +0.01(+0.39%)
Oct 05, 2020 2.390 2.575 2.390 2.550 13,118,721 +0.19(+8.05%)
Oct 02, 2020 2.220 2.380 2.190 2.360 11,280,200 +0.09(+3.96%)
Oct 01, 2020 2.330 2.330 2.180 2.270 21,315,656 -0.08(-3.40%)
Sep 30, 2020 2.320 2.390 2.310 2.350 13,715,814 -0.01(-0.42%)
Sep 29, 2020 2.490 2.495 2.250 2.360 21,187,286 -0.14(-5.60%)
Sep 28, 2020 2.470 2.550 2.405 2.500 14,404,263 +0.03(+1.21%)
Sep 25, 2020 2.510 2.570 2.400 2.470 11,760,300 -0.08(-3.14%)
Sep 24, 2020 2.530 2.665 2.470 2.550 14,879,648 +0.03(+1.19%)
Sep 23, 2020 2.550 2.610 2.500 2.520 12,008,659 +0.01(+0.40%)
Sep 22, 2020 2.460 2.600 2.460 2.510 17,025,378 +0.03(+1.21%)
Sep 21, 2020 2.380 2.520 2.290 2.480 25,693,916 +0.03(+1.22%)
Sep 18, 2020 2.430 2.560 2.390 2.450 36,383,200 +0.04(+1.66%)
Sep 17, 2020 2.390 2.455 2.350 2.410 24,173,622 -0.04(-1.63%)
Sep 16, 2020 2.420 2.520 2.400 2.450 20,415,796 +0.05(+2.08%)
Sep 15, 2020 2.450 2.470 2.365 2.400 14,904,856 -0.04(-1.64%)
Sep 14, 2020 2.400 2.490 2.380 2.440 14,333,120 +0.10(+4.27%)
Sep 11, 2020 2.430 2.430 2.310 2.340 13,949,300 -0.07(-2.90%)
Sep 10, 2020 2.570 2.590 2.400 2.410 14,225,939 -0.15(-5.86%)
Sep 09, 2020 2.480 2.570 2.440 2.560 10,223,297 +0.10(+4.07%)
Sep 08, 2020 2.580 2.590 2.420 2.460 13,949,462 -0.14(-5.38%)
Sep 04, 2020 2.590 2.635 2.490 2.600 11,381,000 +0.05(+1.96%)
Sep 03, 2020 2.530 2.670 2.510 2.550 15,784,478 +0.02(+0.79%)
Sep 02, 2020 2.650 2.660 2.510 2.530 15,272,530 -0.13(-4.89%)
Sep 01, 2020 2.720 2.770 2.650 2.660 8,677,970 -0.12(-4.32%)
Aug 31, 2020 2.840 2.860 2.670 2.780 13,286,152 -0.08(-2.80%)
Aug 28, 2020 2.890 2.910 2.820 2.860 7,984,300 -0.03(-1.04%)
Aug 27, 2020 2.850 2.930 2.820 2.890 10,876,969 +0.08(+2.85%)
Aug 26, 2020 2.920 2.920 2.760 2.810 12,899,703 -0.13(-4.42%)
Aug 25, 2020 2.910 2.950 2.820 2.940 11,450,420 +0.03(+1.03%)
Aug 24, 2020 2.750 2.940 2.690 2.910 14,990,555 +0.21(+7.78%)
Aug 21, 2020 2.640 2.720 2.610 2.700 13,453,500 +0.04(+1.50%)
Aug 20, 2020 2.820 2.830 2.635 2.660 18,209,324 -0.17(-6.01%)
Aug 19, 2020 2.850 2.940 2.810 2.830 15,733,320 -0.03(-1.05%)
Aug 18, 2020 3.000 3.040 2.850 2.860 19,080,496 -0.11(-3.70%)
Aug 17, 2020 3.100 3.100 2.931 2.970 17,169,308 -0.14(-4.50%)
Aug 14, 2020 3.000 3.210 2.940 3.110 66,580,800 +0.19(+6.51%)
Aug 13, 2020 3.040 3.040 2.720 2.920 45,254,224 -0.12(-3.95%)
Aug 12, 2020 2.910 3.120 2.880 3.040 31,995,156 +0.00(+0.00%)
Aug 11, 2020 3.210 3.250 3.010 3.040 13,473,267 -0.09(-2.88%)
Aug 10, 2020 3.100 3.220 3.040 3.130 12,157,000 +0.07(+2.29%)
Aug 07, 2020 2.890 3.085 2.860 3.060 14,916,300 +0.16(+5.52%)
Aug 06, 2020 2.950 2.980 2.860 2.900 9,014,929 -0.05(-1.69%)
Aug 05, 2020 3.000 3.140 2.900 2.950 16,282,919 +0.02(+0.68%)
Aug 04, 2020 2.690 2.950 2.660 2.930 16,160,258 +0.21(+7.72%)
Aug 03, 2020 2.510 2.780 2.480 2.720 19,355,800 +0.29(+11.93%)
Jul 31, 2020 2.500 2.600 2.340 2.430 14,004,800 -0.06(-2.41%)
Jul 30, 2020 2.540 2.580 2.470 2.490 11,495,519 -0.13(-4.96%)
Jul 29, 2020 2.500 2.620 2.480 2.620 8,545,540 +0.12(+4.80%)
Jul 28, 2020 2.460 2.590 2.450 2.500 9,084,949 +0.06(+2.46%)
Jul 27, 2020 2.630 2.640 2.410 2.440 14,837,364 -0.20(-7.58%)
Jul 24, 2020 2.590 2.820 2.570 2.640 13,044,300 +0.06(+2.33%)
Jul 23, 2020 2.500 2.640 2.440 2.580 17,860,636 +0.10(+4.03%)
Jul 22, 2020 2.610 2.650 2.460 2.480 21,765,614 -0.16(-6.06%)
Jul 21, 2020 2.650 2.770 2.620 2.640 15,804,311 +0.01(+0.38%)
Jul 20, 2020 2.630 2.700 2.610 2.630 13,241,302 +0.00(+0.00%)
Jul 17, 2020 2.630 2.700 2.590 2.630 12,110,400 +0.02(+0.77%)
Jul 16, 2020 2.660 2.745 2.600 2.610 11,570,208 -0.06(-2.25%)
Jul 15, 2020 2.690 2.690 2.590 2.670 11,418,699 +0.06(+2.30%)
Jul 14, 2020 2.520 2.630 2.470 2.610 9,284,957 +0.11(+4.40%)
Jul 13, 2020 2.710 2.790 2.490 2.500 11,665,250 -0.19(-7.06%)
Jul 10, 2020 2.600 2.715 2.585 2.690 11,551,200 +0.08(+3.07%)
Jul 09, 2020 2.730 2.800 2.590 2.610 12,733,965 -0.07(-2.61%)
Jul 08, 2020 2.820 2.840 2.670 2.680 8,412,947 -0.12(-4.29%)
Jul 07, 2020 2.740 2.890 2.700 2.800 16,284,564 +0.04(+1.45%)
Jul 06, 2020 2.760 2.890 2.690 2.760 18,906,300 +0.11(+4.15%)
Jul 02, 2020 2.600 2.710 2.560 2.650 9,509,900 +0.13(+5.16%)
Jul 01, 2020 2.530 2.610 2.480 2.520 7,897,564 -0.04(-1.56%)
Jun 30, 2020 2.510 2.560 2.410 2.560 9,602,411 +0.03(+1.19%)
Jun 29, 2020 2.450 2.570 2.400 2.530 10,928,498 +0.13(+5.42%)
Jun 26, 2020 2.470 2.490 2.370 2.400 17,682,600 -0.11(-4.38%)
Jun 25, 2020 2.530 2.630 2.450 2.510 14,514,423 -0.04(-1.57%)
Jun 24, 2020 2.600 2.700 2.550 2.550 10,802,069 -0.09(-3.41%)
Jun 23, 2020 2.740 2.760 2.600 2.640 10,456,149 -0.06(-2.22%)
Jun 22, 2020 2.780 2.790 2.570 2.700 15,715,883 -0.05(-1.82%)
Jun 19, 2020 3.040 3.040 2.740 2.750 55,903,800 -0.21(-7.09%)
Jun 18, 2020 3.160 3.350 2.920 2.960 25,155,822 -0.20(-6.33%)
Jun 17, 2020 3.340 3.370 3.160 3.160 14,506,398 -0.20(-5.95%)
Jun 16, 2020 3.450 3.450 3.245 3.360 12,361,652 +0.03(+0.90%)
Jun 15, 2020 3.120 3.415 3.070 3.330 11,410,334 +0.01(+0.30%)
Jun 12, 2020 3.470 3.495 3.200 3.320 17,000,200 +0.04(+1.22%)
Jun 11, 2020 3.210 3.510 3.190 3.280 17,915,312 -0.18(-5.20%)
Jun 10, 2020 3.680 3.750 3.450 3.460 15,681,797 -0.28(-7.49%)
Jun 09, 2020 3.650 3.900 3.520 3.740 17,380,470 -0.06(-1.58%)
Jun 08, 2020 3.450 3.800 3.260 3.800 25,722,908 +0.46(+13.77%)
Jun 05, 2020 3.130 3.450 3.090 3.340 27,647,600 +0.22(+7.05%)
Jun 04, 2020 3.090 3.170 3.030 3.120 9,523,084 -0.02(-0.64%)
Jun 03, 2020 3.170 3.170 3.050 3.140 12,020,891 +0.04(+1.29%)
Jun 02, 2020 3.080 3.210 3.010 3.100 10,051,709 +0.01(+0.32%)
Jun 01, 2020 3.000 3.180 2.960 3.090 14,108,730 +0.08(+2.66%)
May 29, 2020 3.000 3.090 2.940 3.010 10,552,300 +0.04(+1.35%)
May 28, 2020 3.200 3.230 2.955 2.970 11,069,894 -0.27(-8.33%)
May 27, 2020 3.110 3.270 3.010 3.240 12,119,534 +0.10(+3.18%)
May 26, 2020 2.960 3.190 2.880 3.140 15,613,237 +0.24(+8.28%)
May 22, 2020 2.890 2.940 2.820 2.900 9,830,200 -0.05(-1.69%)
May 21, 2020 2.880 2.980 2.820 2.950 12,972,776 +0.05(+1.72%)
May 20, 2020 2.970 3.085 2.820 2.900 11,866,482 -0.04(-1.36%)
May 19, 2020 2.940 3.130 2.870 2.940 9,647,562 +0.02(+0.68%)
May 18, 2020 2.820 2.950 2.800 2.920 13,483,028 +0.22(+8.15%)
May 15, 2020 2.660 2.757 2.650 2.700 5,962,400 +0.07(+2.66%)
May 14, 2020 2.730 2.790 2.470 2.630 17,293,660 -0.15(-5.40%)
May 13, 2020 3.140 3.150 2.770 2.780 13,608,170 -0.31(-10.03%)
May 12, 2020 3.080 3.390 3.070 3.090 19,387,530 +0.01(+0.32%)
May 11, 2020 3.140 3.300 3.070 3.080 13,012,338 -0.12(-3.75%)
May 08, 2020 2.920 3.210 2.860 3.200 13,800,400 +0.31(+10.73%)
May 07, 2020 2.870 2.970 2.790 2.890 11,671,322 +0.04(+1.40%)
May 06, 2020 2.950 3.010 2.820 2.850 14,013,386 -0.14(-4.68%)
May 05, 2020 3.100 3.120 2.950 2.990 15,523,561 +0.02(+0.67%)
May 04, 2020 2.780 2.970 2.690 2.970 17,111,382 +0.23(+8.39%)
May 01, 2020 3.000 3.100 2.730 2.740 18,273,600 -0.49(-15.17%)
Apr 30, 2020 3.020 3.320 3.000 3.230 17,050,244 +0.17(+5.56%)
Apr 29, 2020 2.880 3.090 2.880 3.060 15,127,842 +0.10(+3.38%)
Apr 28, 2020 3.110 3.200 2.890 2.960 16,434,531 -0.18(-5.73%)
Apr 27, 2020 3.070 3.210 2.840 3.140 20,732,104 +0.00(+0.00%)
Apr 24, 2020 3.120 3.220 2.970 3.140 16,275,700 +0.08(+2.61%)
Apr 23, 2020 3.170 3.190 2.970 3.060 18,177,302 -0.09(-2.86%)
Apr 22, 2020 3.200 3.290 3.100 3.150 18,619,388 +0.01(+0.32%)
Apr 21, 2020 2.890 3.170 2.890 3.140 29,690,278 +0.20(+6.80%)
Apr 20, 2020 2.500 3.020 2.490 2.940 35,670,840 +0.28(+10.53%)
Apr 17, 2020 2.410 2.680 2.340 2.660 21,455,000 +0.27(+11.30%)
Apr 16, 2020 2.320 2.470 2.300 2.390 20,100,606 +0.05(+2.14%)
Apr 15, 2020 2.190 2.390 2.100 2.340 14,688,361 +0.08(+3.54%)
Apr 14, 2020 2.420 2.420 2.200 2.260 26,639,536 -0.17(-7.00%)
Apr 13, 2020 2.550 2.640 2.385 2.430 32,853,422 -0.08(-3.19%)
Apr 09, 2020 2.400 2.770 2.360 2.510 36,029,600 +0.13(+5.46%)
Apr 08, 2020 2.050 2.420 2.040 2.380 24,906,904 +0.31(+14.98%)
Apr 07, 2020 1.970 2.150 1.930 2.070 22,830,276 +0.12(+6.15%)
Apr 06, 2020 1.860 1.960 1.805 1.950 17,144,852 +0.06(+3.17%)
Apr 03, 2020 1.710 1.975 1.680 1.890 25,373,898 +0.19(+11.18%)
Apr 02, 2020 1.690 1.820 1.550 1.700 36,374,620 +0.07(+4.29%)
Apr 01, 2020 1.630 1.790 1.580 1.630 16,589,886 -0.06(-3.55%)
Mar 31, 2020 1.680 1.750 1.630 1.690 18,009,692 +0.03(+1.81%)
Mar 30, 2020 1.710 1.730 1.540 1.660 26,820,256 -0.03(-1.78%)
Mar 27, 2020 1.680 1.800 1.630 1.690 20,756,700 +0.02(+1.20%)
Mar 26, 2020 1.890 1.970 1.620 1.670 22,235,412 -0.19(-10.22%)
Mar 25, 2020 1.830 2.105 1.780 1.860 25,902,612 -0.12(-6.06%)
Mar 24, 2020 2.030 2.060 1.720 1.980 35,658,812 -0.01(-0.50%)
Mar 23, 2020 2.050 2.160 1.970 1.990 24,702,300 -0.09(-4.33%)
Mar 20, 2020 2.110 2.150 1.910 2.080 37,331,800 -0.05(-2.35%)
Mar 19, 2020 2.080 2.180 1.960 2.130 39,731,136 +0.08(+3.90%)
Mar 18, 2020 1.980 2.250 1.850 2.050 49,084,720 -0.07(-3.30%)
Mar 17, 2020 1.910 2.490 1.850 2.120 56,734,468 +0.16(+8.16%)
Mar 16, 2020 1.400 2.240 1.370 1.960 59,581,544 +0.19(+10.73%)
Mar 13, 2020 1.590 1.930 1.380 1.770 62,125,500 +0.29(+19.59%)
Mar 12, 2020 1.210 1.520 1.170 1.480 39,694,456 +0.18(+13.85%)
Mar 11, 2020 1.440 1.590 1.250 1.300 35,254,624 -0.17(-11.56%)
Mar 10, 2020 1.660 1.690 1.150 1.470 47,196,120 -0.06(-3.92%)
Mar 09, 2020 1.070 1.610 1.060 1.530 64,753,552 +0.22(+16.79%)
Mar 06, 2020 1.210 1.370 1.150 1.310 39,511,500 +0.05(+3.97%)
Mar 05, 2020 1.270 1.270 1.190 1.260 27,803,208 -0.02(-1.56%)
Mar 04, 2020 1.390 1.400 1.240 1.280 30,451,472 -0.07(-5.19%)
Mar 03, 2020 1.470 1.480 1.280 1.350 27,139,878 -0.10(-6.90%)
Mar 02, 2020 1.440 1.500 1.320 1.450 31,198,444 +0.03(+2.11%)
Feb 28, 2020 1.350 1.480 1.210 1.420 44,872,900 +0.12(+9.23%)
Feb 27, 2020 1.260 1.360 1.150 1.300 28,661,020 -0.11(-7.80%)
Feb 26, 2020 1.510 1.560 1.380 1.410 19,291,394 -0.09(-6.00%)
Feb 25, 2020 1.550 1.570 1.380 1.500 24,315,062 -0.05(-3.23%)
Feb 24, 2020 1.600 1.610 1.520 1.550 20,801,594 -0.11(-6.63%)
Feb 21, 2020 1.700 1.700 1.640 1.660 13,314,500 -0.07(-4.05%)
Feb 20, 2020 1.720 1.780 1.690 1.730 19,803,800 +0.01(+0.58%)
Feb 19, 2020 1.630 1.730 1.610 1.720 19,387,666 +0.11(+6.83%)
Feb 18, 2020 1.580 1.640 1.560 1.610 16,666,148 +0.05(+3.21%)
Feb 14, 2020 1.600 1.620 1.540 1.560 17,815,700 -0.03(-1.89%)
Feb 13, 2020 1.580 1.650 1.560 1.590 12,053,041 +0.01(+0.63%)
Feb 12, 2020 1.600 1.640 1.540 1.580 20,660,544 +0.01(+0.64%)
Feb 11, 2020 1.540 1.590 1.540 1.570 9,857,640 +0.05(+3.29%)
Feb 10, 2020 1.600 1.610 1.490 1.520 24,422,158 -0.14(-8.43%)
Feb 07, 2020 1.670 1.710 1.650 1.660 15,843,700 -0.04(-2.35%)
Feb 06, 2020 1.780 1.780 1.670 1.700 17,877,792 -0.08(-4.49%)
Feb 05, 2020 1.630 1.790 1.630 1.780 26,780,456 +0.16(+9.88%)
Feb 04, 2020 1.620 1.630 1.580 1.620 18,704,498 +0.04(+2.53%)
Feb 03, 2020 1.630 1.650 1.540 1.580 18,156,590 +0.01(+0.64%)
Jan 31, 2020 1.550 1.590 1.510 1.570 27,011,600 +0.01(+0.64%)
Jan 30, 2020 1.520 1.580 1.510 1.560 19,033,936 +0.00(+0.00%)
Jan 29, 2020 1.680 1.710 1.550 1.560 33,437,344 -0.10(-6.02%)
Jan 28, 2020 1.750 1.750 1.640 1.660 32,214,140 -0.05(-2.92%)
Jan 27, 2020 1.680 1.720 1.630 1.710 22,772,772 +0.00(+0.00%)
Jan 24, 2020 1.730 1.730 1.670 1.710 27,261,100 -0.02(-1.16%)
Jan 23, 2020 1.720 1.750 1.670 1.730 24,048,840 +0.01(+0.58%)
Jan 22, 2020 1.730 1.730 1.680 1.720 16,922,004 +0.00(+0.00%)
Jan 21, 2020 1.850 1.850 1.670 1.720 36,055,704 -0.14(-7.53%)
Jan 17, 2020 1.950 1.960 1.850 1.860 27,331,300 -0.08(-4.12%)
Jan 16, 2020 2.000 2.080 1.930 1.940 24,301,036 -0.03(-1.52%)
Jan 15, 2020 2.020 2.030 1.960 1.970 16,213,939 -0.08(-3.90%)
Jan 14, 2020 2.040 2.110 2.000 2.050 18,719,580 +0.00(+0.00%)
Jan 13, 2020 2.090 2.110 1.960 2.050 29,136,820 -0.07(-3.30%)
Jan 10, 2020 2.080 2.130 2.050 2.120 18,647,000 +0.04(+1.92%)
Jan 09, 2020 2.160 2.180 2.010 2.080 30,441,636 -0.09(-4.15%)
Jan 08, 2020 2.380 2.390 2.150 2.170 26,325,092 -0.19(-8.05%)
Jan 07, 2020 2.350 2.390 2.310 2.360 16,014,877 +0.01(+0.43%)
Jan 06, 2020 2.350 2.390 2.320 2.350 17,172,658 +0.02(+0.86%)
Jan 03, 2020 2.370 2.400 2.300 2.330 22,846,100 +0.02(+0.87%)
Jan 02, 2020 2.430 2.450 2.270 2.310 24,600,204 -0.11(-4.55%)
Dec 31, 2019 2.310 2.470 2.300 2.420 17,481,300 +0.09(+3.86%)
Dec 30, 2019 2.280 2.400 2.270 2.330 19,964,812 +0.06(+2.64%)
Dec 27, 2019 2.350 2.360 2.250 2.270 13,693,900 -0.08(-3.40%)
Dec 26, 2019 2.390 2.420 2.330 2.350 10,306,069 +0.01(+0.43%)
Dec 24, 2019 2.370 2.420 2.330 2.340 6,650,900 -0.04(-1.68%)
Dec 23, 2019 2.300 2.400 2.290 2.380 20,368,080 +0.08(+3.48%)
Dec 20, 2019 2.440 2.440 2.300 2.300 109,854,400 -0.12(-4.96%)
Dec 19, 2019 2.280 2.450 2.280 2.420 25,697,008 +0.13(+5.68%)
Dec 18, 2019 2.280 2.350 2.240 2.290 30,797,740 -0.01(-0.43%)
Dec 17, 2019 2.150 2.330 2.140 2.300 29,417,220 +0.15(+6.98%)
Dec 16, 2019 2.030 2.230 2.010 2.150 41,679,696 +0.16(+8.04%)
Dec 13, 2019 2.200 2.200 1.970 1.990 26,741,600 -0.13(-6.13%)
Dec 12, 2019 2.020 2.170 2.000 2.120 23,889,560 +0.11(+5.47%)
Dec 11, 2019 2.030 2.060 1.980 2.010 13,774,620 -0.02(-0.99%)
Dec 10, 2019 1.990 2.080 1.990 2.030 14,909,221 +0.01(+0.50%)
Dec 09, 2019 2.010 2.060 1.980 2.020 25,314,212 -0.03(-1.46%)
Dec 06, 2019 1.930 2.110 1.930 2.050 27,120,100 +0.09(+4.59%)
Dec 05, 2019 1.940 1.980 1.900 1.960 20,561,482 +0.04(+2.08%)
Dec 04, 2019 1.860 1.950 1.850 1.920 17,752,348 +0.08(+4.35%)
Dec 03, 2019 1.810 1.880 1.780 1.840 17,061,668 +0.02(+1.10%)
Dec 02, 2019 1.850 1.860 1.780 1.820 15,931,420 +0.00(+0.00%)
Nov 29, 2019 1.890 1.930 1.770 1.820 12,056,500 -0.13(-6.67%)
Nov 27, 2019 1.890 1.990 1.875 1.950 24,600,000 +0.06(+3.17%)
Nov 26, 2019 1.930 1.930 1.830 1.890 29,449,350 -0.06(-3.08%)
Nov 25, 2019 1.910 1.960 1.890 1.950 21,435,376 +0.00(+0.00%)
Nov 22, 2019 1.870 1.990 1.810 1.950 23,568,400 +0.10(+5.41%)
Nov 21, 2019 1.850 1.870 1.780 1.850 20,792,872 +0.02(+1.09%)
Nov 20, 2019 1.910 1.940 1.780 1.830 34,581,160 -0.07(-3.68%)
Nov 19, 2019 1.950 1.960 1.870 1.900 14,316,685 -0.07(-3.55%)
Nov 18, 2019 2.120 2.120 1.930 1.970 25,956,614 -0.18(-8.37%)
Nov 15, 2019 2.130 2.190 2.110 2.150 18,433,300 +0.04(+1.90%)
Nov 14, 2019 2.150 2.210 2.080 2.110 25,121,856 -0.03(-1.40%)
Nov 13, 2019 2.110 2.200 2.080 2.140 18,015,348 -0.01(-0.47%)
Nov 12, 2019 2.130 2.190 2.070 2.150 23,902,368 +0.03(+1.42%)
Nov 11, 2019 2.200 2.220 2.060 2.120 25,717,584 -0.16(-7.02%)
Nov 08, 2019 2.280 2.320 2.220 2.280 18,539,700 -0.02(-0.87%)
Nov 07, 2019 2.300 2.370 2.250 2.300 18,795,296 +0.05(+2.22%)
Nov 06, 2019 2.280 2.370 2.240 2.250 19,718,460 -0.04(-1.75%)
Nov 05, 2019 2.330 2.450 2.250 2.290 19,559,816 -0.01(-0.43%)
Nov 04, 2019 2.180 2.350 2.180 2.300 22,710,976 +0.19(+9.00%)
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.