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 (%)
Mar 31, 2017 8.040 8.325 8.040 8.170 18,521,166 +0.08(+0.99%)
Mar 30, 2017 8.180 8.390 8.040 8.090 17,764,860 -0.06(-0.74%)
Mar 29, 2017 7.970 8.240 7.860 8.150 18,967,534 +0.26(+3.30%)
Mar 28, 2017 7.660 7.935 7.550 7.890 12,038,417 +0.19(+2.47%)
Mar 27, 2017 7.440 7.710 7.360 7.700 10,938,009 +0.14(+1.85%)
Mar 24, 2017 7.540 7.670 7.440 7.560 9,998,173 +0.02(+0.27%)
Mar 23, 2017 7.460 7.620 7.410 7.540 13,261,477 +0.18(+2.45%)
Mar 22, 2017 7.400 7.490 7.320 7.360 8,822,823 -0.09(-1.21%)
Mar 21, 2017 7.680 7.730 7.440 7.450 11,261,037 -0.21(-2.74%)
Mar 20, 2017 7.590 7.690 7.350 7.660 9,829,307 +0.03(+0.39%)
Mar 17, 2017 7.790 7.840 7.550 7.630 15,611,936 -0.12(-1.55%)
Mar 16, 2017 7.810 7.830 7.605 7.750 9,818,305 -0.06(-0.77%)
Mar 15, 2017 7.660 7.880 7.550 7.810 13,588,928 +0.43(+5.83%)
Mar 14, 2017 7.450 7.530 7.220 7.380 12,533,877 -0.22(-2.89%)
Mar 13, 2017 7.490 7.700 7.450 7.600 8,961,042 +0.16(+2.15%)
Mar 10, 2017 7.510 7.710 7.325 7.440 16,336,551 -0.02(-0.27%)
Mar 09, 2017 7.430 7.530 7.270 7.460 17,536,352 +0.00(+0.00%)
Mar 08, 2017 7.660 7.810 7.450 7.460 13,372,777 -0.15(-1.97%)
Mar 07, 2017 7.920 7.980 7.570 7.610 16,558,056 -0.33(-4.16%)
Mar 06, 2017 7.840 8.050 7.715 7.940 13,701,009 +0.23(+2.98%)
Mar 03, 2017 7.750 7.770 7.590 7.710 11,253,959 +0.12(+1.58%)
Mar 02, 2017 7.670 7.760 7.550 7.590 14,911,790 -0.13(-1.68%)
Mar 01, 2017 7.560 7.930 7.530 7.720 18,841,632 +0.21(+2.80%)
Feb 28, 2017 7.540 7.720 7.450 7.510 21,867,640 -0.10(-1.31%)
Feb 27, 2017 7.220 7.720 7.200 7.610 27,670,568 +0.26(+3.54%)
Feb 24, 2017 8.170 8.260 7.320 7.350 40,397,436 -1.00(-11.98%)
Feb 23, 2017 8.720 8.740 8.230 8.350 14,602,094 -0.22(-2.57%)
Feb 22, 2017 8.500 8.830 8.500 8.570 11,429,326 -0.02(-0.23%)
Feb 21, 2017 8.450 8.690 8.350 8.590 12,864,812 -0.09(-1.04%)
Feb 17, 2017 8.680 8.680 8.680 0 +0.07(+0.81%)
Feb 16, 2017 9.030 9.030 8.600 8.610 11,805,475 -0.42(-4.65%)
Feb 15, 2017 8.980 9.140 8.860 9.030 11,122,502 +0.13(+1.46%)
Feb 14, 2017 8.860 8.910 8.710 8.900 12,642,659 +0.07(+0.79%)
Feb 13, 2017 8.960 9.000 8.720 8.830 12,084,744 -0.18(-2.00%)
Feb 10, 2017 9.100 9.150 8.940 9.010 9,354,045 -0.09(-0.99%)
Feb 09, 2017 8.880 9.145 8.900 9.100 11,062,916 +0.22(+2.48%)
Feb 08, 2017 9.110 9.110 8.830 8.880 15,302,679 -0.31(-3.37%)
Feb 07, 2017 9.380 9.390 8.910 9.190 14,992,899 -0.14(-1.50%)
Feb 06, 2017 9.480 9.750 9.300 9.330 16,644,357 -0.10(-1.06%)
Feb 03, 2017 9.300 9.510 9.120 9.430 21,308,908 +0.11(+1.18%)
Feb 02, 2017 8.840 9.450 8.795 9.320 16,314,507 +0.44(+4.95%)
Feb 01, 2017 9.170 9.210 8.770 8.880 13,608,629 -0.13(-1.44%)
Jan 31, 2017 9.070 9.140 8.870 9.010 18,033,252 -0.12(-1.31%)
Jan 30, 2017 9.220 9.270 8.780 9.130 19,344,988 -0.29(-3.08%)
Jan 27, 2017 9.660 9.850 9.370 9.420 11,147,359 -0.37(-3.78%)
Jan 26, 2017 9.780 9.930 9.660 9.790 15,873,971 +0.18(+1.87%)
Jan 25, 2017 9.530 9.710 9.510 9.610 11,445,808 +0.11(+1.16%)
Jan 24, 2017 9.290 9.610 9.281 9.500 18,316,500 +0.31(+3.37%)
Jan 23, 2017 9.430 9.530 9.070 9.190 20,053,528 -0.22(-2.34%)
Jan 20, 2017 9.570 9.580 9.340 9.410 14,218,835 -0.10(-1.05%)
Jan 19, 2017 9.760 9.790 9.460 9.510 13,207,290 -0.18(-1.86%)
Jan 18, 2017 9.580 9.750 9.550 9.690 13,172,915 +0.01(+0.10%)
Jan 17, 2017 10.04 10.05 9.580 9.680 16,291,135 -0.36(-3.59%)
Jan 13, 2017 10.04 10.04 10.04 0 -0.06(-0.59%)
Jan 12, 2017 10.36 10.45 10.09 10.10 15,799,127 -0.15(-1.46%)
Jan 11, 2017 10.05 10.26 9.910 10.25 9,423,244 +0.28(+2.81%)
Jan 10, 2017 10.03 10.17 9.880 9.970 15,842,749 +0.22(+2.26%)
Jan 09, 2017 10.00 10.03 9.670 9.750 15,523,046 -0.50(-4.88%)
Jan 06, 2017 10.35 10.40 10.14 10.25 11,069,814 -0.07(-0.68%)
Jan 05, 2017 10.30 10.37 9.930 10.32 16,385,816 +0.04(+0.39%)
Jan 04, 2017 9.810 10.31 9.810 10.28 13,674,349 +0.31(+3.11%)
Jan 03, 2017 10.60 10.68 9.650 9.970 23,387,486 -0.85(-7.86%)
Dec 30, 2016 10.82 10.82 10.82 0 +0.12(+1.12%)
Dec 29, 2016 10.85 10.92 10.63 10.70 5,626,717 -0.19(-1.74%)
Dec 28, 2016 11.00 11.09 10.66 10.89 9,587,270 -0.13(-1.18%)
Dec 27, 2016 11.35 11.35 10.88 11.02 8,964,430 +0.01(+0.09%)
Dec 23, 2016 11.01 11.01 11.01 0 -0.07(-0.63%)
Dec 22, 2016 10.91 11.09 10.74 11.08 11,891,562 +0.10(+0.91%)
Dec 21, 2016 10.60 11.26 10.55 10.98 18,683,862 +0.60(+5.78%)
Dec 20, 2016 10.60 10.63 10.31 10.38 8,285,351 -0.31(-2.90%)
Dec 19, 2016 10.59 10.83 10.55 10.69 10,280,353 +0.20(+1.91%)
Dec 16, 2016 10.65 10.74 10.34 10.49 17,788,676 -0.16(-1.50%)
Dec 15, 2016 10.69 11.16 10.63 10.65 14,755,050 -0.27(-2.47%)
Dec 14, 2016 11.26 11.57 10.85 10.92 16,017,669 -0.39(-3.45%)
Dec 13, 2016 11.63 11.70 11.24 11.31 20,162,278 -0.19(-1.65%)
Dec 12, 2016 12.62 12.64 11.48 11.50 17,947,996 -1.11(-8.80%)
Dec 09, 2016 12.50 12.82 12.38 12.61 8,076,818 +0.25(+2.02%)
Dec 08, 2016 12.49 12.58 12.10 12.36 11,104,889 -0.01(-0.08%)
Dec 07, 2016 12.57 12.85 12.32 12.37 12,379,275 -0.08(-0.64%)
Dec 06, 2016 12.23 12.50 11.96 12.45 11,954,316 +0.16(+1.30%)
Dec 05, 2016 12.04 12.41 11.91 12.29 16,914,040 +0.62(+5.31%)
Dec 02, 2016 12.02 12.22 11.53 11.67 12,783,395 -0.46(-3.79%)
Dec 01, 2016 11.75 12.45 11.68 12.13 21,479,036 +0.78(+6.87%)
Nov 30, 2016 12.24 12.39 11.09 11.35 29,270,620 -0.24(-2.07%)
Nov 29, 2016 11.31 11.70 11.20 11.59 11,229,962 -0.05(-0.43%)
Nov 28, 2016 11.88 12.25 11.60 11.64 16,046,471 +0.17(+1.48%)
Nov 25, 2016 11.44 11.57 11.34 11.47 4,958,719 -0.03(-0.26%)
Nov 23, 2016 11.50 11.50 11.50 0 +0.44(+3.98%)
Nov 22, 2016 11.23 11.35 10.80 11.06 14,017,306 -0.13(-1.16%)
Nov 21, 2016 10.81 11.29 10.80 11.19 13,674,073 +0.65(+6.17%)
Nov 18, 2016 10.60 10.74 10.42 10.54 13,730,892 +0.17(+1.64%)
Nov 17, 2016 10.88 11.07 10.35 10.37 11,680,817 -0.44(-4.07%)
Nov 16, 2016 11.17 11.21 10.78 10.81 13,458,902 -0.38(-3.40%)
Nov 15, 2016 11.00 11.40 10.97 11.19 18,841,696 +0.44(+4.09%)
Nov 14, 2016 10.10 10.83 10.01 10.75 21,736,552 +0.91(+9.25%)
Nov 11, 2016 9.940 10.12 9.740 9.840 19,521,288 -0.26(-2.57%)
Nov 10, 2016 9.810 10.30 9.760 10.10 22,691,212 +0.32(+3.27%)
Nov 09, 2016 9.470 9.865 9.140 9.780 25,869,120 +0.39(+4.15%)
Nov 08, 2016 9.830 9.830 9.310 9.390 31,037,524 -0.70(-6.94%)
Nov 07, 2016 9.720 10.16 9.650 10.09 26,128,556 +0.58(+6.10%)
Nov 04, 2016 9.400 9.610 9.330 9.510 19,960,846 +0.09(+0.96%)
Nov 03, 2016 9.620 9.760 9.330 9.420 16,654,486 -0.13(-1.36%)
Nov 02, 2016 9.540 9.740 9.345 9.550 22,686,450 -0.14(-1.44%)
Nov 01, 2016 10.26 10.52 9.540 9.690 26,085,210 -0.70(-6.74%)
Oct 31, 2016 10.39 10.63 10.25 10.39 17,707,608 -0.02(-0.19%)
Oct 28, 2016 10.81 10.96 10.38 10.41 14,502,473 -0.46(-4.23%)
Oct 27, 2016 10.50 11.09 10.48 10.87 24,584,328 +0.41(+3.92%)
Oct 26, 2016 10.60 10.66 10.07 10.46 31,865,232 -0.30(-2.79%)
Oct 25, 2016 11.02 11.29 10.74 10.76 20,437,188 -0.44(-3.93%)
Oct 24, 2016 11.50 11.59 11.06 11.20 26,131,692 -0.39(-3.36%)
Oct 21, 2016 12.61 12.68 11.55 11.59 37,884,804 -1.06(-8.38%)
Oct 20, 2016 12.35 12.74 12.25 12.65 24,320,990 +0.17(+1.36%)
Oct 19, 2016 12.65 12.87 12.44 12.48 15,157,348 -0.16(-1.27%)
Oct 18, 2016 12.76 12.83 12.40 12.64 10,314,363 +0.17(+1.36%)
Oct 17, 2016 12.90 13.02 12.24 12.47 19,583,300 -0.43(-3.33%)
Oct 14, 2016 13.61 13.67 12.87 12.90 12,294,623 -0.74(-5.43%)
Oct 13, 2016 13.27 13.88 12.99 13.64 18,241,216 +0.28(+2.10%)
Oct 12, 2016 13.14 13.49 12.97 13.36 10,496,221 +0.19(+1.44%)
Oct 11, 2016 13.61 13.70 13.05 13.17 14,050,627 -0.54(-3.94%)
Oct 10, 2016 13.94 14.38 13.68 13.71 12,205,924 -0.11(-0.80%)
Oct 07, 2016 14.19 14.30 13.63 13.82 11,979,555 -0.25(-1.78%)
Oct 06, 2016 13.98 14.40 13.84 14.07 10,869,689 +0.16(+1.15%)
Oct 05, 2016 13.94 14.01 13.68 13.91 9,670,858 +0.17(+1.24%)
Oct 04, 2016 13.94 14.05 13.60 13.74 8,983,606 -0.16(-1.15%)
Oct 03, 2016 13.87 14.11 13.58 13.90 8,661,416 +0.06(+0.43%)
Sep 30, 2016 13.30 13.98 13.24 13.84 12,665,642 +0.64(+4.85%)
Sep 29, 2016 13.20 13.63 12.94 13.20 13,997,488 -0.22(-1.64%)
Sep 28, 2016 13.15 13.65 12.92 13.42 11,242,913 +0.29(+2.21%)
Sep 27, 2016 13.50 13.50 12.86 13.13 14,362,586 -0.58(-4.23%)
Sep 26, 2016 13.90 14.32 13.65 13.71 7,045,980 -0.15(-1.08%)
Sep 23, 2016 14.34 14.47 13.47 13.86 13,493,466 -0.48(-3.35%)
Sep 22, 2016 14.92 14.98 14.13 14.34 11,587,669 -0.34(-2.32%)
Sep 21, 2016 14.44 14.72 14.33 14.68 11,585,994 +0.43(+3.02%)
Sep 20, 2016 14.06 14.47 13.86 14.25 9,973,419 +0.39(+2.81%)
Sep 19, 2016 13.85 14.05 13.67 13.86 11,669,702 +0.18(+1.32%)
Sep 16, 2016 13.74 13.96 13.57 13.68 20,230,080 -0.40(-2.84%)
Sep 15, 2016 13.86 14.40 13.78 14.08 10,255,727 +0.19(+1.37%)
Sep 14, 2016 14.19 14.65 13.76 13.89 11,946,322 -0.30(-2.11%)
Sep 13, 2016 14.62 14.82 14.01 14.19 12,233,155 -0.75(-5.02%)
Sep 12, 2016 14.60 15.04 14.28 14.94 8,631,073 +0.22(+1.49%)
Sep 09, 2016 15.18 15.42 14.71 14.72 9,942,903 -0.72(-4.66%)
Sep 08, 2016 14.61 15.59 14.56 15.44 15,616,656 +1.02(+7.07%)
Sep 07, 2016 14.20 14.68 14.20 14.42 8,089,076 +0.22(+1.55%)
Sep 06, 2016 14.00 14.21 13.78 14.20 9,785,649 +0.27(+1.94%)
Sep 02, 2016 13.99 13.93 13.93 13.93 6,314,700 +0.14(+1.02%)
Sep 01, 2016 13.85 14.10 13.59 13.79 8,645,727 -0.12(-0.86%)
Aug 31, 2016 14.06 14.19 13.66 13.91 8,657,976 -0.29(-2.04%)
Aug 30, 2016 14.43 14.80 14.04 14.20 6,233,306 -0.23(-1.59%)
Aug 29, 2016 14.21 14.47 14.16 14.43 7,163,355 +0.07(+0.49%)
Aug 26, 2016 14.21 14.81 14.14 14.36 16,909,188 +0.27(+1.92%)
Aug 25, 2016 13.90 14.22 13.80 14.09 6,261,206 +0.17(+1.22%)
Aug 24, 2016 14.01 14.32 13.84 13.92 7,749,763 -0.12(-0.85%)
Aug 23, 2016 13.55 14.21 13.50 14.04 8,028,854 +0.57(+4.23%)
Aug 22, 2016 13.62 13.68 13.33 13.47 9,821,214 -0.25(-1.82%)
Aug 19, 2016 14.34 14.36 13.70 13.72 11,132,441 -0.66(-4.59%)
Aug 18, 2016 13.98 14.41 13.83 14.38 14,606,173 +0.55(+3.98%)
Aug 17, 2016 14.16 14.26 13.78 13.83 10,458,808 -0.33(-2.33%)
Aug 16, 2016 14.34 14.35 13.88 14.16 6,713,426 -0.10(-0.70%)
Aug 15, 2016 14.00 14.50 13.94 14.26 10,005,188 +0.40(+2.89%)
Aug 12, 2016 13.74 14.00 13.60 13.86 8,576,818 +0.29(+2.14%)
Aug 11, 2016 13.41 13.74 13.23 13.57 9,240,645 +0.25(+1.88%)
Aug 10, 2016 13.75 13.91 13.29 13.32 13,304,884 -0.29(-2.13%)
Aug 09, 2016 14.10 14.18 13.44 13.61 10,691,408 -0.51(-3.61%)
Aug 08, 2016 14.07 14.35 14.02 14.12 9,956,794 +0.15(+1.07%)
Aug 05, 2016 14.44 14.51 13.96 13.97 10,179,157 -0.36(-2.51%)
Aug 04, 2016 14.38 14.85 14.21 14.33 13,277,628 -0.17(-1.17%)
Aug 03, 2016 13.88 14.50 13.68 14.50 11,545,490 +0.73(+5.30%)
Aug 02, 2016 13.84 14.12 13.29 13.77 9,420,700 -0.07(-0.51%)
Aug 01, 2016 14.50 14.50 13.68 13.84 12,925,807 -0.74(-5.08%)
Jul 29, 2016 14.35 14.72 14.29 14.58 18,517,544 +0.12(+0.83%)
Jul 28, 2016 14.21 14.57 13.97 14.46 11,391,769 +0.21(+1.47%)
Jul 27, 2016 14.48 14.81 13.99 14.25 10,882,207 -0.10(-0.70%)
Jul 26, 2016 14.32 14.58 14.10 14.35 12,143,565 -0.12(-0.83%)
Jul 25, 2016 14.33 14.77 14.27 14.47 14,934,090 +0.00(+0.00%)
Jul 22, 2016 14.01 14.82 13.85 14.47 36,629,072 +1.26(+9.54%)
Jul 21, 2016 13.21 13.72 13.12 13.21 17,914,264 -0.08(-0.60%)
Jul 20, 2016 13.18 13.49 12.54 13.29 15,158,454 -0.10(-0.75%)
Jul 19, 2016 13.50 13.83 13.28 13.39 11,198,439 -0.21(-1.54%)
Jul 18, 2016 13.37 13.62 13.08 13.60 8,381,981 +0.20(+1.49%)
Jul 15, 2016 13.48 13.65 13.21 13.40 8,584,557 -0.07(-0.52%)
Jul 14, 2016 14.24 14.30 13.42 13.47 9,969,195 -0.49(-3.51%)
Jul 13, 2016 14.22 14.36 13.68 13.96 11,969,949 -0.24(-1.69%)
Jul 12, 2016 13.24 14.52 13.21 14.20 19,846,032 +1.30(+10.08%)
Jul 11, 2016 13.16 13.19 12.68 12.90 13,810,578 +0.03(+0.23%)
Jul 08, 2016 12.51 13.00 12.33 12.87 24,530,330 +0.54(+4.38%)
Jul 07, 2016 12.34 12.73 12.05 12.33 18,712,228 +0.25(+2.07%)
Jul 06, 2016 11.57 12.10 11.54 12.08 16,448,496 +0.42(+3.60%)
Jul 05, 2016 12.73 12.73 11.42 11.66 21,724,048 -1.35(-10.38%)
Jul 01, 2016 12.76 13.01 13.01 13.01 20,293,100 +0.43(+3.42%)
Jun 30, 2016 12.88 13.26 12.54 12.58 26,662,030 -0.45(-3.45%)
Jun 29, 2016 13.10 13.60 12.70 13.03 93,292,320 -0.86(-6.19%)
Jun 28, 2016 12.85 14.09 12.83 13.89 16,594,884 +1.47(+11.84%)
Jun 27, 2016 12.57 12.95 12.12 12.42 11,749,137 -0.20(-1.58%)
Jun 24, 2016 12.96 13.23 12.48 12.62 21,478,800 -0.95(-7.00%)
Jun 23, 2016 13.63 13.86 13.37 13.57 8,524,086 +0.10(+0.74%)
Jun 22, 2016 14.28 14.29 13.39 13.47 10,225,126 -0.66(-4.67%)
Jun 21, 2016 13.79 14.31 13.71 14.13 10,775,758 +0.22(+1.58%)
Jun 20, 2016 13.44 14.10 13.25 13.91 12,358,912 +0.82(+6.26%)
Jun 17, 2016 12.90 13.35 12.85 13.09 19,218,356 +0.29(+2.27%)
Jun 16, 2016 12.76 13.04 12.26 12.80 11,947,172 -0.18(-1.39%)
Jun 15, 2016 12.85 13.40 12.63 12.98 12,307,841 +0.16(+1.25%)
Jun 14, 2016 13.11 13.50 12.32 12.82 12,616,308 -0.29(-2.21%)
Jun 13, 2016 13.10 13.45 12.89 13.11 9,947,208 -0.04(-0.30%)
Jun 10, 2016 14.37 14.60 13.08 13.15 15,206,638 -1.59(-10.79%)
Jun 09, 2016 13.94 14.89 13.59 14.74 19,028,100 +0.62(+4.39%)
Jun 08, 2016 15.44 15.45 14.07 14.12 14,204,583 -1.09(-7.17%)
Jun 07, 2016 15.27 15.42 14.79 15.21 16,242,251 -0.09(-0.59%)
Jun 06, 2016 14.90 15.45 14.85 15.30 15,254,005 +0.70(+4.79%)
Jun 03, 2016 14.52 14.88 14.28 14.60 17,511,512 +0.18(+1.25%)
Jun 02, 2016 13.86 14.58 13.69 14.42 14,363,133 +0.36(+2.56%)
Jun 01, 2016 13.60 14.06 13.45 14.06 16,668,903 +0.39(+2.85%)
May 31, 2016 13.37 14.15 13.31 13.67 15,210,338 +0.61(+4.67%)
May 27, 2016 13.05 13.06 13.06 13.06 7,917,100 -0.07(-0.53%)
May 26, 2016 13.37 13.79 12.94 13.13 14,778,896 +0.00(+0.00%)
May 25, 2016 12.29 13.28 12.29 13.13 15,074,227 +0.84(+6.83%)
May 24, 2016 12.06 12.40 11.58 12.29 11,815,044 +0.30(+2.50%)
May 23, 2016 11.56 12.19 11.42 11.99 9,429,445 +0.34(+2.92%)
May 20, 2016 12.10 12.17 11.44 11.65 14,899,074 -0.40(-3.32%)
May 19, 2016 11.69 12.26 11.38 12.05 19,664,264 +0.21(+1.77%)
May 18, 2016 12.09 12.55 11.75 11.84 12,057,623 -0.42(-3.43%)
May 17, 2016 11.60 12.39 11.26 12.26 14,275,840 +0.80(+6.98%)
May 16, 2016 11.49 11.84 11.22 11.46 16,449,919 +0.20(+1.78%)
May 13, 2016 11.75 12.04 11.25 11.26 13,426,038 -0.60(-5.06%)
May 12, 2016 12.55 12.68 11.70 11.86 11,559,570 -0.37(-3.03%)
May 11, 2016 12.30 12.62 11.89 12.23 11,595,467 -0.13(-1.05%)
May 10, 2016 11.63 12.41 11.61 12.36 10,088,696 +0.83(+7.20%)
May 09, 2016 11.70 11.73 11.11 11.53 9,917,302 -0.26(-2.21%)
May 06, 2016 11.94 12.68 11.69 11.79 13,823,906 -0.37(-3.04%)
May 05, 2016 12.18 12.45 11.86 12.16 11,772,889 +0.45(+3.84%)
May 04, 2016 12.09 12.20 11.33 11.71 16,654,763 -0.21(-1.76%)
May 03, 2016 12.59 12.72 11.75 11.92 19,507,612 -0.88(-6.88%)
May 02, 2016 13.16 13.25 12.46 12.80 20,251,186 -0.63(-4.69%)
Apr 29, 2016 13.09 13.57 12.54 13.43 21,196,746 +0.65(+5.09%)
Apr 28, 2016 13.65 14.03 12.75 12.78 23,843,584 -0.88(-6.44%)
Apr 27, 2016 13.20 13.87 13.04 13.66 25,510,210 +0.70(+5.40%)
Apr 26, 2016 12.15 13.11 11.88 12.96 19,631,306 +0.86(+7.11%)
Apr 25, 2016 12.13 12.31 11.39 12.10 23,092,452 -0.17(-1.39%)
Apr 22, 2016 11.27 12.56 11.10 12.27 35,784,916 +1.60(+15.00%)
Apr 21, 2016 10.93 11.15 10.44 10.67 21,680,392 -0.13(-1.20%)
Apr 20, 2016 10.65 11.09 10.61 10.80 18,436,392 +0.17(+1.60%)
Apr 19, 2016 10.57 11.13 10.36 10.63 19,358,868 +0.16(+1.53%)
Apr 18, 2016 9.980 10.71 9.890 10.47 14,684,929 -0.02(-0.19%)
Apr 15, 2016 10.25 10.75 10.06 10.49 16,095,899 -0.26(-2.42%)
Apr 14, 2016 10.47 10.78 10.32 10.75 13,732,496 +0.27(+2.58%)
Apr 13, 2016 10.38 10.77 10.03 10.48 18,948,444 -0.06(-0.57%)
Apr 12, 2016 9.270 10.76 9.100 10.54 27,405,980 +1.41(+15.44%)
Apr 11, 2016 8.600 9.190 8.570 9.130 15,749,992 +0.45(+5.18%)
Apr 08, 2016 8.280 8.700 8.160 8.680 13,856,763 +0.67(+8.36%)
Apr 07, 2016 7.720 8.080 7.560 8.010 19,188,400 +0.33(+4.30%)
Apr 06, 2016 7.910 7.990 7.550 7.680 15,896,664 -0.13(-1.66%)
Apr 05, 2016 8.360 8.380 7.780 7.810 17,873,932 -0.70(-8.23%)
Apr 04, 2016 7.960 8.940 7.880 8.510 23,401,374 +0.70(+8.96%)
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.