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

Southwestern Energy (NY: SWN )

7.060 -0.160 (-2.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 29, 2018 4.330 4.330 4.330 0 +0.01(+0.23%)
Mar 28, 2018 4.260 4.325 4.190 4.320 12,086,253 +0.04(+0.93%)
Mar 27, 2018 4.450 4.450 4.240 4.280 17,156,020 -0.19(-4.25%)
Mar 26, 2018 4.470 4.500 4.220 4.470 18,318,936 +0.06(+1.36%)
Mar 23, 2018 4.410 4.590 4.320 4.410 15,034,733 +0.04(+0.92%)
Mar 22, 2018 4.470 4.530 4.360 4.370 10,264,410 -0.18(-3.96%)
Mar 21, 2018 4.400 4.560 4.370 4.550 15,431,363 +0.16(+3.64%)
Mar 20, 2018 4.360 4.430 4.320 4.390 14,013,859 +0.06(+1.39%)
Mar 19, 2018 4.370 4.450 4.250 4.330 16,404,544 -0.13(-2.91%)
Mar 16, 2018 4.300 4.500 4.270 4.460 22,046,436 +0.18(+4.21%)
Mar 15, 2018 4.460 4.510 4.220 4.280 21,662,592 -0.15(-3.39%)
Mar 14, 2018 4.490 4.500 4.380 4.430 13,948,366 -0.09(-1.99%)
Mar 13, 2018 4.500 4.590 4.440 4.520 19,528,972 +0.00(+0.00%)
Mar 12, 2018 4.450 4.570 4.365 4.520 28,901,204 +0.17(+3.91%)
Mar 09, 2018 4.270 4.390 4.210 4.350 18,908,552 +0.08(+1.87%)
Mar 08, 2018 4.140 4.270 4.140 4.270 21,317,116 +0.11(+2.64%)
Mar 07, 2018 4.060 4.160 24,612,526 -0.24(-5.45%)
Mar 06, 2018 4.490 4.540 4.340 4.400 22,303,516 -0.05(-1.12%)
Mar 05, 2018 4.430 4.620 4.300 4.450 33,052,656 -0.02(-0.45%)
Mar 02, 2018 3.830 4.480 3.740 4.470 51,886,800 +0.76(+20.49%)
Mar 01, 2018 3.590 3.720 3.550 3.710 23,258,172 +0.14(+3.92%)
Feb 28, 2018 3.760 3.780 3.560 3.570 16,883,180 -0.12(-3.25%)
Feb 27, 2018 3.720 3.848 3.680 3.690 18,420,958 -0.03(-0.81%)
Feb 26, 2018 3.740 3.800 3.640 3.720 13,060,711 -0.02(-0.53%)
Feb 23, 2018 3.750 3.830 3.580 3.740 24,847,266 +0.05(+1.36%)
Feb 22, 2018 3.690 29,192,384 +0.19(+5.43%)
Feb 21, 2018 3.690 3.730 3.500 3.500 17,063,080 -0.16(-4.37%)
Feb 20, 2018 3.630 3.815 3.620 3.660 17,996,280 +0.08(+2.23%)
Feb 16, 2018 3.580 3.580 3.580 0 -0.13(-3.50%)
Feb 15, 2018 3.740 3.770 3.540 3.710 29,947,692 +0.04(+1.09%)
Feb 14, 2018 3.490 3.790 3.450 3.670 31,694,544 +0.12(+3.38%)
Feb 13, 2018 3.630 3.715 3.540 3.550 17,962,312 -0.10(-2.74%)
Feb 12, 2018 3.710 3.760 3.570 3.650 22,350,128 -0.04(-1.08%)
Feb 09, 2018 3.670 3.750 3.420 3.690 43,003,496 +0.05(+1.37%)
Feb 08, 2018 3.850 3.970 3.670 3.640 54,441,624 +0.04(+1.11%)
Feb 07, 2018 4.010 4.010 3.600 3.600 24,776,614 -0.34(-8.63%)
Feb 06, 2018 3.750 3.985 3.710 3.940 30,282,212 +0.07(+1.81%)
Feb 05, 2018 3.970 4.110 3.770 3.870 32,234,920 -0.18(-4.44%)
Feb 02, 2018 4.160 4.210 4.000 4.050 26,295,428 -0.17(-4.03%)
Feb 01, 2018 4.090 4.280 4.050 4.220 31,871,222 -0.02(-0.47%)
Jan 31, 2018 4.400 4.430 4.160 4.240 36,698,888 -0.21(-4.72%)
Jan 30, 2018 4.640 4.725 4.370 4.450 46,286,348 -0.30(-6.32%)
Jan 29, 2018 4.940 4.950 4.630 4.750 43,647,960 -0.25(-5.00%)
Jan 26, 2018 5.080 5.120 4.970 5.000 35,122,392 -0.04(-0.79%)
Jan 25, 2018 5.360 5.370 5.010 5.040 42,065,192 -0.26(-4.91%)
Jan 24, 2018 5.550 5.590 5.270 5.300 36,259,912 -0.24(-4.33%)
Jan 23, 2018 5.400 5.560 5.370 5.540 30,357,684 +0.23(+4.33%)
Jan 22, 2018 5.200 5.310 5.180 5.310 19,197,804 +0.17(+3.31%)
Jan 19, 2018 5.220 5.260 5.070 5.140 21,600,728 -0.09(-1.72%)
Jan 18, 2018 5.370 5.400 5.220 5.230 22,017,948 -0.18(-3.33%)
Jan 17, 2018 5.280 5.430 5.260 5.410 32,989,402 +0.16(+3.05%)
Jan 16, 2018 5.450 5.480 5.210 5.250 30,999,378 -0.22(-4.02%)
Jan 12, 2018 5.470 5.470 5.470 0 -0.05(-0.91%)
Jan 11, 2018 5.520 5.580 5.435 5.520 41,347,816 +0.11(+2.03%)
Jan 10, 2018 5.770 5.400 5.410 30,516,096 -0.30(-5.25%)
Jan 09, 2018 5.760 5.880 5.690 5.710 25,411,248 -0.02(-0.35%)
Jan 08, 2018 5.620 5.740 5.490 5.730 16,119,472 +0.14(+2.50%)
Jan 05, 2018 5.730 5.785 5.580 5.590 21,605,706 -0.27(-4.61%)
Jan 04, 2018 5.920 6.050 5.790 5.860 37,444,232 -0.05(-0.85%)
Jan 03, 2018 5.930 5.980 5.800 5.910 17,064,020 +0.00(+0.00%)
Jan 02, 2018 5.680 5.945 5.650 5.910 22,816,048 +0.33(+5.91%)
Dec 29, 2017 5.580 5.580 5.580 0 -0.18(-3.12%)
Dec 28, 2017 5.600 5.790 5.580 5.760 19,431,770 +0.30(+5.49%)
Dec 27, 2017 5.530 5.620 5.400 5.460 15,235,716 +0.01(+0.18%)
Dec 26, 2017 5.410 5.460 5.310 5.450 19,860,964 +0.13(+2.44%)
Dec 22, 2017 5.310 5.490 5.300 5.320 16,205,355 -0.02(-0.37%)
Dec 21, 2017 5.130 5.390 5.100 5.340 17,188,480 +0.17(+3.29%)
Dec 20, 2017 5.200 5.325 5.130 5.170 17,339,316 -0.01(-0.19%)
Dec 19, 2017 5.310 5.420 5.150 5.180 17,521,268 -0.11(-2.08%)
Dec 18, 2017 5.250 5.450 5.220 5.290 21,103,572 +0.18(+3.52%)
Dec 15, 2017 5.340 5.380 5.110 5.110 22,592,120 -0.18(-3.40%)
Dec 14, 2017 5.490 5.520 5.240 5.290 21,713,362 -0.26(-4.68%)
Dec 13, 2017 5.540 5.630 5.500 5.550 12,897,085 +0.01(+0.18%)
Dec 12, 2017 5.860 5.860 5.480 5.540 20,628,124 -0.27(-4.65%)
Dec 11, 2017 5.590 5.880 5.570 5.810 16,684,438 +0.32(+5.83%)
Dec 08, 2017 5.590 5.670 5.425 5.490 23,959,332 -0.04(-0.72%)
Dec 07, 2017 5.740 5.890 5.490 5.530 28,295,532 -0.30(-5.15%)
Dec 06, 2017 6.090 6.110 5.750 5.830 17,409,528 -0.26(-4.27%)
Dec 05, 2017 6.215 5.950 6.090 18,998,594 -0.12(-1.93%)
Dec 04, 2017 6.400 6.509 6.190 6.210 19,960,232 -0.17(-2.66%)
Dec 01, 2017 6.430 6.620 6.400 6.380 18,249,014 +0.02(+0.31%)
Nov 30, 2017 6.430 6.600 6.170 6.360 19,705,090 -0.09(-1.40%)
Nov 29, 2017 6.460 6.630 6.395 6.450 14,642,505 +0.05(+0.78%)
Nov 28, 2017 6.210 6.450 6.130 6.400 13,103,798 +0.23(+3.73%)
Nov 27, 2017 6.200 6.240 6.060 6.170 9,675,914 +0.00(+0.00%)
Nov 24, 2017 6.370 6.390 6.090 6.170 8,091,177 -0.17(-2.68%)
Nov 22, 2017 6.270 6.370 6.210 6.340 12,368,721 +0.15(+2.42%)
Nov 21, 2017 6.210 6.380 6.065 6.190 17,706,612 -0.07(-1.12%)
Nov 20, 2017 6.330 6.380 6.150 6.260 12,823,457 -0.19(-2.95%)
Nov 17, 2017 6.170 6.470 6.160 6.450 11,609,542 +0.35(+5.74%)
Nov 16, 2017 6.210 6.240 6.080 6.100 10,879,323 -0.03(-0.49%)
Nov 15, 2017 6.150 6.240 5.980 6.130 20,871,424 -0.08(-1.29%)
Nov 14, 2017 6.400 6.470 6.080 6.210 23,718,588 -0.29(-4.46%)
Nov 13, 2017 6.590 6.670 6.480 6.500 16,812,152 -0.17(-2.55%)
Nov 10, 2017 6.420 6.715 6.420 6.670 16,925,632 +0.18(+2.77%)
Nov 09, 2017 6.120 6.650 6.110 6.490 22,903,754 +0.36(+5.87%)
Nov 08, 2017 6.140 6.250 6.085 6.130 16,548,031 -0.01(-0.16%)
Nov 07, 2017 6.180 6.225 6.075 6.140 20,704,040 -0.04(-0.65%)
Nov 06, 2017 5.910 6.190 5.890 6.180 20,703,110 +0.33(+5.64%)
Nov 03, 2017 5.730 5.910 5.680 5.850 15,257,940 +0.16(+2.81%)
Nov 02, 2017 5.850 5.920 5.660 5.690 21,878,764 -0.16(-2.74%)
Nov 01, 2017 5.630 5.860 5.600 5.850 21,670,144 +0.30(+5.41%)
Oct 31, 2017 5.290 5.560 5.290 5.550 16,239,717 +0.20(+3.74%)
Oct 30, 2017 5.420 5.510 5.280 5.350 19,249,376 -0.09(-1.65%)
Oct 27, 2017 5.200 5.450 5.085 5.440 25,768,816 +0.27(+5.22%)
Oct 26, 2017 5.040 5.190 4.900 5.170 22,538,196 +0.12(+2.38%)
Oct 25, 2017 5.130 5.147 5.010 5.050 15,640,794 -0.08(-1.56%)
Oct 24, 2017 5.210 5.240 5.100 5.130 16,382,176 -0.01(-0.19%)
Oct 23, 2017 5.460 5.480 5.130 5.140 15,422,093 -0.24(-4.46%)
Oct 20, 2017 5.420 5.470 5.350 5.380 9,399,331 -0.08(-1.47%)
Oct 19, 2017 5.410 5.520 5.350 5.460 10,189,099 -0.01(-0.18%)
Oct 18, 2017 5.550 5.680 5.460 5.470 11,001,563 -0.12(-2.15%)
Oct 17, 2017 5.570 5.720 5.570 5.590 11,653,180 +0.01(+0.18%)
Oct 16, 2017 5.740 5.740 5.570 5.580 11,119,514 -0.13(-2.28%)
Oct 13, 2017 5.920 5.930 5.710 5.710 11,903,134 -0.12(-2.06%)
Oct 12, 2017 5.800 5.910 5.670 5.830 15,638,940 -0.03(-0.51%)
Oct 11, 2017 5.860 5.900 5.650 5.860 16,842,634 +0.03(+0.51%)
Oct 10, 2017 5.980 6.060 5.800 5.830 15,755,931 -0.07(-1.19%)
Oct 09, 2017 5.920 5.940 5.825 5.900 7,625,973 -0.03(-0.51%)
Oct 06, 2017 6.090 6.120 5.900 5.930 11,911,280 -0.21(-3.42%)
Oct 05, 2017 6.160 6.300 6.100 6.140 16,968,752 +0.02(+0.33%)
Oct 04, 2017 6.260 6.310 6.030 6.120 13,756,128 -0.14(-2.24%)
Oct 03, 2017 6.240 6.310 6.110 6.260 10,167,084 +0.00(+0.00%)
Oct 02, 2017 6.270 5.940 6.260 17,401,584 +0.15(+2.45%)
Sep 29, 2017 6.110 6.180 6.045 6.110 9,362,363 -0.03(-0.49%)
Sep 28, 2017 6.290 6.330 6.010 6.140 16,974,814 -0.16(-2.54%)
Sep 27, 2017 6.150 6.300 14,530,085 +0.07(+1.12%)
Sep 26, 2017 6.100 6.275 6.070 6.230 14,704,297 +0.11(+1.80%)
Sep 25, 2017 6.100 6.170 5.960 6.120 18,260,768 +0.10(+1.66%)
Sep 22, 2017 5.820 6.050 5.780 6.020 13,638,384 +0.19(+3.26%)
Sep 21, 2017 6.000 6.000 5.690 5.830 23,088,340 -0.22(-3.64%)
Sep 20, 2017 6.040 6.190 6.030 6.050 21,210,928 +0.07(+1.17%)
Sep 19, 2017 6.050 6.080 5.930 5.980 14,844,643 -0.05(-0.83%)
Sep 18, 2017 5.840 6.085 5.810 6.030 18,441,288 +0.24(+4.15%)
Sep 15, 2017 5.760 5.880 5.690 5.790 17,397,828 -0.12(-2.03%)
Sep 14, 2017 5.910 6.050 5.800 5.910 18,115,812 +0.06(+1.03%)
Sep 13, 2017 5.800 6.080 5.780 5.850 22,163,322 +0.09(+1.56%)
Sep 12, 2017 5.450 5.890 5.430 5.760 23,615,478 +0.35(+6.47%)
Sep 11, 2017 5.220 5.420 5.220 5.410 16,879,744 +0.23(+4.44%)
Sep 08, 2017 5.470 5.480 5.090 5.180 18,745,036 -0.32(-5.82%)
Sep 07, 2017 5.590 5.630 5.460 5.500 10,265,995 -0.10(-1.79%)
Sep 06, 2017 5.670 5.735 5.550 5.600 17,615,254 +0.04(+0.72%)
Sep 05, 2017 5.700 5.780 5.530 5.560 14,202,873 -0.12(-2.11%)
Sep 01, 2017 5.460 5.700 5.335 5.680 14,242,103 +0.23(+4.22%)
Aug 31, 2017 5.390 5.530 5.300 5.450 11,917,494 +0.15(+2.83%)
Aug 30, 2017 5.370 5.430 5.295 5.300 10,250,065 -0.14(-2.57%)
Aug 29, 2017 5.320 5.460 5.210 5.440 14,304,450 +0.08(+1.49%)
Aug 28, 2017 5.310 5.410 5.240 5.360 14,252,607 +0.03(+0.56%)
Aug 25, 2017 5.530 5.530 5.280 5.330 13,984,880 -0.19(-3.44%)
Aug 24, 2017 5.560 5.270 5.520 15,191,581 +0.17(+3.18%)
Aug 23, 2017 5.240 5.360 5.150 5.350 12,172,063 +0.08(+1.52%)
Aug 22, 2017 5.230 5.370 5.220 5.270 12,102,933 +0.09(+1.74%)
Aug 21, 2017 5.240 5.310 5.120 5.180 13,189,420 -0.10(-1.89%)
Aug 18, 2017 5.150 5.330 5.080 5.280 18,364,416 +0.15(+2.92%)
Aug 17, 2017 5.180 5.320 5.130 5.130 10,606,061 -0.10(-1.91%)
Aug 16, 2017 5.320 5.360 5.160 5.230 10,621,557 -0.10(-1.88%)
Aug 15, 2017 5.170 5.360 5.125 5.330 15,908,169 +0.15(+2.90%)
Aug 14, 2017 5.350 5.380 5.170 5.180 14,324,285 -0.16(-3.00%)
Aug 11, 2017 5.160 5.345 5.130 5.340 14,334,973 +0.12(+2.30%)
Aug 10, 2017 5.310 5.460 5.200 5.220 18,185,316 -0.05(-0.95%)
Aug 09, 2017 5.260 5.440 5.220 5.270 18,458,322 +0.09(+1.74%)
Aug 08, 2017 5.170 5.390 5.110 5.180 15,245,794 -0.02(-0.38%)
Aug 07, 2017 5.260 5.290 5.030 5.200 17,779,612 -0.08(-1.52%)
Aug 04, 2017 5.380 5.220 5.280 21,389,196 +0.06(+1.15%)
Aug 03, 2017 5.370 5.390 5.210 5.220 19,638,692 -0.15(-2.79%)
Aug 02, 2017 5.600 5.638 5.360 5.370 20,324,340 -0.29(-5.12%)
Aug 01, 2017 5.660 5.730 5.585 5.660 11,715,614 -0.04(-0.70%)
Jul 31, 2017 5.840 5.850 5.550 5.700 21,666,984 -0.23(-3.88%)
Jul 28, 2017 6.030 6.240 5.830 5.930 20,551,760 -0.12(-1.98%)
Jul 27, 2017 5.940 6.160 5.870 6.050 19,004,096 +0.14(+2.37%)
Jul 26, 2017 5.980 6.070 5.840 5.910 21,110,728 -0.01(-0.17%)
Jul 25, 2017 5.760 6.060 5.721 5.920 23,149,064 +0.28(+4.96%)
Jul 24, 2017 5.800 5.860 5.540 5.640 18,635,090 -0.13(-2.25%)
Jul 21, 2017 5.950 5.990 5.720 5.770 17,586,162 -0.18(-3.03%)
Jul 20, 2017 6.170 6.290 5.930 5.950 19,057,780 -0.18(-2.94%)
Jul 19, 2017 5.840 6.185 5.840 6.130 14,818,363 +0.29(+4.97%)
Jul 18, 2017 6.160 6.225 5.830 5.840 17,238,144 -0.25(-4.11%)
Jul 17, 2017 6.040 6.250 5.985 6.090 11,439,996 +0.08(+1.33%)
Jul 14, 2017 5.910 6.085 5.905 6.010 12,038,031 +0.11(+1.86%)
Jul 13, 2017 5.770 5.910 5.730 5.900 14,565,192 +0.11(+1.90%)
Jul 12, 2017 5.980 6.050 5.730 5.790 15,199,222 -0.18(-3.02%)
Jul 11, 2017 5.870 6.050 5.770 5.970 14,335,929 +0.12(+2.05%)
Jul 10, 2017 5.630 5.860 5.580 5.850 15,198,748 +0.25(+4.46%)
Jul 07, 2017 5.740 5.740 5.510 5.600 16,574,398 -0.14(-2.44%)
Jul 06, 2017 5.860 5.900 5.590 5.740 22,962,144 -0.07(-1.20%)
Jul 05, 2017 6.210 6.210 5.740 5.810 21,388,330 -0.49(-7.78%)
Jul 03, 2017 6.090 6.370 6.090 6.300 9,279,101 +0.22(+3.62%)
Jun 30, 2017 6.070 6.290 6.070 6.080 15,843,467 -0.10(-1.62%)
Jun 29, 2017 5.870 6.270 5.870 6.180 21,420,730 +0.35(+6.00%)
Jun 28, 2017 5.830 6.010 5.750 5.830 22,226,532 +0.03(+0.52%)
Jun 27, 2017 5.990 6.010 5.780 5.800 17,544,296 -0.10(-1.69%)
Jun 26, 2017 5.820 6.060 5.790 5.900 19,621,752 +0.11(+1.90%)
Jun 23, 2017 5.570 5.790 5.570 5.790 24,725,240 +0.24(+4.32%)
Jun 22, 2017 5.530 5.640 5.470 5.550 15,692,974 +0.05(+0.91%)
Jun 21, 2017 5.840 5.885 5.460 5.500 17,993,432 -0.30(-5.17%)
Jun 20, 2017 5.810 5.870 5.680 5.800 17,906,334 -0.07(-1.19%)
Jun 19, 2017 6.030 6.060 5.820 5.870 13,375,791 -0.19(-3.14%)
Jun 16, 2017 6.200 6.210 6.010 6.060 20,222,972 -0.12(-1.94%)
Jun 15, 2017 6.010 6.210 5.980 6.180 16,201,746 +0.10(+1.64%)
Jun 14, 2017 6.400 6.440 6.070 6.080 16,369,448 -0.35(-5.44%)
Jun 13, 2017 6.160 6.470 6.080 6.430 16,102,301 +0.31(+5.07%)
Jun 12, 2017 6.240 6.330 6.010 6.120 20,489,756 -0.04(-0.65%)
Jun 09, 2017 5.920 6.250 5.855 6.160 17,453,756 +0.28(+4.76%)
Jun 08, 2017 5.870 6.090 5.840 5.880 15,256,848 -0.08(-1.34%)
Jun 07, 2017 5.990 6.140 5.870 5.960 22,650,532 -0.12(-1.97%)
Jun 06, 2017 6.130 5.700 6.080 29,561,082 +0.32(+5.56%)
Jun 05, 2017 5.660 5.850 5.635 5.760 19,182,128 +0.02(+0.35%)
Jun 02, 2017 5.980 5.980 5.580 5.740 30,598,660 -0.30(-4.97%)
Jun 01, 2017 6.120 6.240 6.010 6.040 23,317,952 -0.02(-0.33%)
May 31, 2017 6.210 6.290 6.010 6.060 47,021,456 -0.29(-4.57%)
May 30, 2017 6.500 6.560 6.320 6.350 20,425,540 -0.26(-3.93%)
May 26, 2017 6.660 6.750 6.560 6.610 16,401,051 -0.06(-0.90%)
May 25, 2017 6.770 6.940 6.430 6.670 27,925,272 -0.09(-1.33%)
May 24, 2017 7.000 7.005 6.700 6.760 18,617,656 -0.23(-3.29%)
May 23, 2017 6.990 7.130 6.920 6.990 17,392,388 -0.03(-0.43%)
May 22, 2017 7.190 7.260 6.990 7.020 17,699,324 -0.09(-1.27%)
May 19, 2017 6.965 7.200 6.840 7.110 26,874,416 +0.27(+3.95%)
May 18, 2017 7.015 7.050 6.810 6.840 20,607,736 -0.19(-2.70%)
May 17, 2017 7.240 7.265 7.030 7.030 27,777,748 -0.21(-2.90%)
May 16, 2017 7.260 7.380 7.100 7.240 28,792,748 -0.09(-1.23%)
May 15, 2017 7.795 7.810 7.250 7.330 22,443,338 -0.33(-4.31%)
May 12, 2017 7.475 7.670 7.415 7.660 15,062,813 +0.18(+2.41%)
May 11, 2017 7.350 7.630 7.240 7.480 25,832,636 +0.15(+2.05%)
May 10, 2017 7.240 7.450 7.155 7.330 17,427,788 +0.20(+2.81%)
May 09, 2017 7.270 7.305 7.100 7.130 17,405,852 -0.12(-1.66%)
May 08, 2017 7.220 7.390 7.045 7.250 17,467,854 -0.10(-1.36%)
May 05, 2017 7.100 7.370 7.040 7.350 17,652,352 +0.33(+4.70%)
May 04, 2017 7.230 7.280 6.810 7.020 24,645,228 -0.30(-4.10%)
May 03, 2017 7.420 7.490 7.230 7.320 18,981,808 -0.16(-2.14%)
May 02, 2017 7.560 7.780 7.360 7.480 17,810,298 -0.05(-0.66%)
May 01, 2017 7.460 7.680 7.370 7.530 20,016,348 +0.02(+0.27%)
Apr 28, 2017 8.140 8.250 7.480 7.510 35,901,500 -0.16(-2.09%)
Apr 27, 2017 7.660 7.700 7.310 7.670 27,541,008 -0.16(-2.04%)
Apr 26, 2017 7.720 8.120 7.630 7.830 23,393,338 +0.11(+1.42%)
Apr 25, 2017 7.510 7.730 7.400 7.720 14,243,949 +0.19(+2.52%)
Apr 24, 2017 7.490 7.660 7.440 7.530 15,509,775 +0.09(+1.21%)
Apr 21, 2017 7.490 7.495 7.350 7.440 11,344,029 -0.02(-0.27%)
Apr 20, 2017 7.370 7.570 7.310 7.460 12,536,065 +0.15(+2.05%)
Apr 19, 2017 7.480 7.630 7.290 7.310 25,048,910 -0.02(-0.27%)
Apr 18, 2017 7.410 7.550 7.310 7.330 13,644,980 -0.16(-2.14%)
Apr 17, 2017 7.460 7.560 7.360 7.490 13,103,522 +0.01(+0.13%)
Apr 13, 2017 7.890 7.890 7.420 7.480 21,833,556 -0.39(-4.96%)
Apr 12, 2017 8.060 8.270 7.800 7.870 15,310,409 -0.23(-2.84%)
Apr 11, 2017 8.330 8.350 7.950 8.100 16,336,137 -0.26(-3.11%)
Apr 10, 2017 8.430 8.535 8.350 8.360 10,017,413 -0.04(-0.48%)
Apr 07, 2017 8.490 8.530 8.300 8.400 11,607,434 -0.10(-1.18%)
Apr 06, 2017 8.420 8.620 8.360 8.500 13,701,449 +0.16(+1.92%)
Apr 05, 2017 8.780 8.940 8.290 8.340 28,560,300 -0.25(-2.91%)
Apr 04, 2017 7.940 8.705 7.930 8.590 40,799,372 +0.70(+8.87%)
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.