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

Southwestern Energy (NY: SWN )

7.710 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 7.760 8.321 7.650 8.070 13,028,226 +0.37(+4.81%)
Mar 30, 2016 8.040 8.140 7.650 7.700 13,042,056 -0.30(-3.75%)
Mar 29, 2016 7.260 8.100 7.110 8.000 18,378,816 +0.50(+6.67%)
Mar 28, 2016 7.400 7.605 7.070 7.500 8,697,031 +0.12(+1.63%)
Mar 24, 2016 7.120 7.380 7.380 7.380 10,038,400 +0.03(+0.41%)
Mar 23, 2016 8.080 8.040 7.270 7.350 9,892,035 -0.73(-9.03%)
Mar 22, 2016 7.760 8.190 7.730 8.080 12,597,226 +0.22(+2.80%)
Mar 21, 2016 7.940 8.050 7.690 7.860 11,380,736 -0.07(-0.88%)
Mar 18, 2016 8.200 8.240 7.670 7.930 30,901,104 -0.17(-2.10%)
Mar 17, 2016 8.180 8.220 7.750 8.100 21,251,122 +0.20(+2.53%)
Mar 16, 2016 7.320 7.920 7.080 7.900 15,316,096 +0.67(+9.27%)
Mar 15, 2016 7.380 7.830 6.970 7.230 16,661,622 -0.23(-3.08%)
Mar 14, 2016 7.640 7.760 7.200 7.460 14,838,741 -0.54(-6.75%)
Mar 11, 2016 7.370 8.335 7.275 8.000 19,299,662 +0.74(+10.19%)
Mar 10, 2016 7.010 7.490 6.621 7.260 22,519,304 +0.13(+1.82%)
Mar 09, 2016 7.660 7.820 7.070 7.130 22,196,202 -0.20(-2.73%)
Mar 08, 2016 8.360 8.400 7.030 7.330 27,634,376 -1.26(-14.67%)
Mar 07, 2016 7.970 9.090 7.935 8.590 38,235,844 +0.76(+9.71%)
Mar 04, 2016 7.560 8.400 7.275 7.830 46,801,472 +0.49(+6.68%)
Mar 03, 2016 5.990 7.635 5.980 7.340 43,382,896 +1.13(+18.20%)
Mar 02, 2016 5.590 6.220 5.490 6.210 34,059,020 +0.59(+10.50%)
Mar 01, 2016 5.910 5.940 5.410 5.620 21,614,862 -0.16(-2.77%)
Feb 29, 2016 6.220 6.235 5.640 5.780 25,974,780 -0.60(-9.40%)
Feb 26, 2016 5.800 6.490 5.300 6.380 57,151,060 -0.39(-5.76%)
Feb 25, 2016 6.540 7.100 6.410 6.770 16,897,156 -0.06(-0.88%)
Feb 24, 2016 6.390 6.890 6.120 6.830 24,125,644 +0.20(+3.02%)
Feb 23, 2016 7.050 7.260 6.570 6.630 16,140,260 -0.63(-8.68%)
Feb 22, 2016 7.300 7.400 7.120 7.260 11,722,650 +0.17(+2.40%)
Feb 19, 2016 8.360 8.361 6.960 7.090 33,705,696 -1.40(-16.49%)
Feb 18, 2016 9.100 9.100 8.300 8.490 20,475,074 -0.39(-4.39%)
Feb 17, 2016 8.260 9.090 7.940 8.880 20,466,612 +0.88(+11.00%)
Feb 16, 2016 8.810 8.910 7.940 8.000 18,445,680 -0.93(-10.41%)
Feb 12, 2016 8.210 8.930 8.930 8.930 13,930,300 +0.78(+9.57%)
Feb 11, 2016 8.350 8.410 7.720 8.150 18,761,868 -0.43(-5.01%)
Feb 10, 2016 8.590 8.720 8.120 8.580 10,538,453 +0.21(+2.51%)
Feb 09, 2016 9.170 9.390 7.950 8.370 17,908,132 -0.97(-10.39%)
Feb 08, 2016 9.200 9.900 8.920 9.340 29,740,928 +0.00(+0.00%)
Feb 05, 2016 8.850 9.650 8.550 9.340 21,850,294 +0.50(+5.66%)
Feb 04, 2016 8.860 9.230 8.420 8.840 17,355,124 -0.13(-1.45%)
Feb 03, 2016 8.280 8.990 7.830 8.970 17,250,612 +0.80(+9.79%)
Feb 02, 2016 8.110 8.460 7.745 8.170 19,304,904 -0.33(-3.88%)
Feb 01, 2016 8.490 8.720 7.960 8.500 14,403,018 -0.39(-4.39%)
Jan 29, 2016 8.860 9.100 8.490 8.890 22,569,508 +0.35(+4.10%)
Jan 28, 2016 9.480 9.620 8.400 8.540 14,844,235 -0.28(-3.17%)
Jan 27, 2016 8.560 9.525 8.500 8.820 19,788,228 +0.22(+2.56%)
Jan 26, 2016 8.180 8.680 7.770 8.600 10,801,489 +0.67(+8.45%)
Jan 25, 2016 8.500 9.000 7.890 7.930 16,055,926 -0.84(-9.58%)
Jan 22, 2016 9.180 9.290 8.380 8.770 25,657,584 -0.03(-0.34%)
Jan 21, 2016 7.720 8.930 7.670 8.800 27,235,898 +1.42(+19.24%)
Jan 20, 2016 6.060 7.520 6.050 7.380 22,418,084 +0.86(+13.19%)
Jan 19, 2016 6.740 7.090 6.310 6.520 19,733,744 -0.18(-2.69%)
Jan 15, 2016 6.300 6.700 6.700 6.700 19,395,300 +0.07(+1.06%)
Jan 14, 2016 6.510 6.850 6.435 6.630 24,455,236 +0.17(+2.63%)
Jan 13, 2016 6.010 6.465 5.900 6.460 23,173,868 +0.52(+8.75%)
Jan 12, 2016 6.560 6.630 5.560 5.940 27,791,936 -0.60(-9.17%)
Jan 11, 2016 6.540 6.630 6.330 6.540 19,399,918 -0.41(-5.90%)
Jan 08, 2016 6.830 7.130 6.520 6.950 16,793,548 +0.10(+1.46%)
Jan 07, 2016 6.470 6.850 6.285 6.850 21,613,628 +0.16(+2.39%)
Jan 06, 2016 7.360 7.380 6.360 6.690 29,471,840 -0.96(-12.55%)
Jan 05, 2016 7.650 7.835 7.440 7.650 24,616,484 -0.06(-0.78%)
Jan 04, 2016 7.030 7.790 6.890 7.710 27,031,160 +0.60(+8.44%)
Dec 31, 2015 6.420 7.110 7.110 7.110 15,863,700 +0.81(+12.86%)
Dec 30, 2015 6.430 6.770 6.250 6.300 15,537,998 -0.46(-6.80%)
Dec 29, 2015 7.020 7.190 6.570 6.760 22,169,204 -0.09(-1.31%)
Dec 28, 2015 6.650 6.930 6.550 6.850 19,119,116 +0.14(+2.09%)
Dec 24, 2015 6.710 6.710 6.710 6.710 8,183,300 +0.00(+0.00%)
Dec 23, 2015 6.000 6.710 6.000 6.710 24,280,212 +0.83(+14.12%)
Dec 22, 2015 5.830 5.970 5.600 5.880 20,290,172 +0.01(+0.17%)
Dec 21, 2015 5.560 6.050 5.400 5.870 28,820,726 +0.33(+5.96%)
Dec 18, 2015 5.160 5.670 5.100 5.540 39,690,096 +0.39(+7.57%)
Dec 17, 2015 5.360 5.420 5.000 5.150 18,990,562 -0.15(-2.83%)
Dec 16, 2015 5.400 5.440 5.070 5.300 27,828,424 -0.07(-1.30%)
Dec 15, 2015 5.650 5.720 5.250 5.370 28,828,608 +0.04(+0.75%)
Dec 14, 2015 5.810 5.850 5.280 5.330 34,599,172 -0.57(-9.66%)
Dec 11, 2015 6.610 6.610 5.715 5.900 31,456,576 -0.96(-13.99%)
Dec 10, 2015 6.830 7.090 6.590 6.860 13,297,955 -0.09(-1.29%)
Dec 09, 2015 7.070 7.290 6.730 6.950 16,906,444 -0.03(-0.43%)
Dec 08, 2015 6.860 7.020 6.680 6.980 26,908,840 -0.14(-1.97%)
Dec 07, 2015 7.340 7.370 7.050 7.120 17,867,362 -0.62(-8.01%)
Dec 04, 2015 8.050 8.060 7.630 7.740 20,865,260 -0.45(-5.49%)
Dec 03, 2015 8.820 9.020 8.150 8.190 21,280,078 -0.66(-7.46%)
Dec 02, 2015 8.800 9.140 8.607 8.850 18,052,628 -0.06(-0.67%)
Dec 01, 2015 8.970 9.060 8.805 8.910 12,322,813 -0.10(-1.11%)
Nov 30, 2015 8.790 9.400 8.700 9.010 21,884,376 +0.27(+3.09%)
Nov 27, 2015 9.310 9.310 8.700 8.740 7,322,688 -0.68(-7.22%)
Nov 25, 2015 9.120 9.420 9.420 9.420 8,071,100 +0.16(+1.73%)
Nov 24, 2015 9.070 9.310 8.770 9.260 15,307,650 +0.24(+2.66%)
Nov 23, 2015 9.000 9.080 8.700 9.020 17,283,652 -0.02(-0.22%)
Nov 20, 2015 9.750 9.750 8.960 9.040 15,908,522 -0.74(-7.57%)
Nov 19, 2015 10.41 10.49 9.750 9.780 16,124,640 -0.76(-7.21%)
Nov 18, 2015 11.09 11.09 10.25 10.54 13,712,537 -0.39(-3.57%)
Nov 17, 2015 11.35 11.49 10.80 10.93 16,893,396 -0.73(-6.26%)
Nov 16, 2015 11.04 11.73 11.03 11.66 12,968,772 +0.64(+5.81%)
Nov 13, 2015 10.25 11.12 10.09 11.02 14,569,897 +0.72(+6.99%)
Nov 12, 2015 10.40 10.69 9.980 10.30 15,269,585 -0.34(-3.20%)
Nov 11, 2015 11.35 11.40 10.34 10.64 16,369,413 -0.79(-6.91%)
Nov 10, 2015 11.76 11.92 11.34 11.43 12,947,167 -0.37(-3.14%)
Nov 09, 2015 11.92 12.21 11.46 11.80 11,960,640 -0.11(-0.92%)
Nov 06, 2015 12.13 12.34 11.79 11.91 16,527,821 -0.37(-3.01%)
Nov 05, 2015 11.44 12.64 11.44 12.28 13,014,568 +0.62(+5.32%)
Nov 04, 2015 11.43 11.98 11.38 11.66 12,545,879 +0.35(+3.09%)
Nov 03, 2015 11.35 11.57 11.13 11.31 11,947,180 +0.01(+0.09%)
Nov 02, 2015 10.87 11.38 10.82 11.30 12,683,462 +0.26(+2.36%)
Oct 30, 2015 10.92 11.18 10.25 11.04 13,333,064 +0.26(+2.41%)
Oct 29, 2015 10.74 11.10 10.69 10.78 9,053,859 +0.02(+0.19%)
Oct 28, 2015 10.65 11.11 10.54 10.76 13,516,617 +0.12(+1.13%)
Oct 27, 2015 10.55 11.05 10.48 10.64 14,082,444 -0.12(-1.12%)
Oct 26, 2015 11.08 11.08 10.63 10.76 15,816,534 -0.42(-3.76%)
Oct 23, 2015 11.65 11.66 10.57 11.18 25,464,716 -0.49(-4.20%)
Oct 22, 2015 12.43 12.54 11.48 11.67 17,882,462 -0.73(-5.89%)
Oct 21, 2015 13.00 13.08 12.25 12.40 11,889,313 -0.69(-5.27%)
Oct 20, 2015 12.96 13.48 12.87 13.09 10,792,434 +0.10(+0.77%)
Oct 19, 2015 12.91 13.10 12.64 12.99 10,626,060 -0.15(-1.14%)
Oct 16, 2015 13.27 13.30 12.70 13.14 11,621,973 -0.12(-0.90%)
Oct 15, 2015 12.53 13.29 12.48 13.26 13,757,728 +0.71(+5.66%)
Oct 14, 2015 12.19 12.55 12.10 12.55 11,404,975 +0.39(+3.21%)
Oct 13, 2015 11.88 12.64 11.79 12.16 12,282,129 +0.13(+1.08%)
Oct 12, 2015 12.82 12.82 11.86 12.03 14,630,799 -0.77(-6.02%)
Oct 09, 2015 13.64 13.64 12.70 12.80 16,706,631 -0.79(-5.81%)
Oct 08, 2015 13.43 13.69 13.02 13.59 12,590,563 +0.11(+0.82%)
Oct 07, 2015 13.45 13.90 13.09 13.48 18,765,696 +0.31(+2.35%)
Oct 06, 2015 13.03 13.45 12.82 13.17 19,533,906 +0.16(+1.23%)
Oct 05, 2015 12.98 13.35 12.83 13.01 19,158,584 +0.20(+1.56%)
Oct 02, 2015 12.10 12.82 12.10 12.81 13,984,511 +0.43(+3.47%)
Oct 01, 2015 12.88 12.69 12.32 12.38 11,020,717 -0.31(-2.44%)
Sep 30, 2015 12.34 12.71 12.19 12.69 9,295,043 +0.52(+4.27%)
Sep 29, 2015 12.17 12.38 11.84 12.17 15,584,386 +0.06(+0.50%)
Sep 28, 2015 12.81 12.95 12.08 12.11 9,883,930 -0.88(-6.77%)
Sep 25, 2015 13.37 13.47 12.80 12.99 7,921,691 -0.28(-2.11%)
Sep 24, 2015 13.18 13.50 12.79 13.27 14,577,060 -0.04(-0.30%)
Sep 23, 2015 14.24 14.27 13.27 13.31 9,688,234 -0.86(-6.07%)
Sep 22, 2015 14.20 14.44 13.98 14.17 8,844,160 -0.22(-1.53%)
Sep 21, 2015 14.63 14.68 14.14 14.39 8,536,964 -0.10(-0.69%)
Sep 18, 2015 15.11 15.19 14.29 14.49 15,439,672 -0.92(-5.97%)
Sep 17, 2015 16.10 16.21 15.37 15.41 8,842,411 -0.71(-4.40%)
Sep 16, 2015 15.52 16.16 15.44 16.12 9,011,274 +0.72(+4.68%)
Sep 15, 2015 15.19 15.64 15.16 15.40 15,069,236 +0.26(+1.72%)
Sep 14, 2015 15.35 15.35 15.03 15.14 7,800,591 -0.27(-1.75%)
Sep 11, 2015 15.15 15.41 14.98 15.41 9,994,927 +0.08(+0.52%)
Sep 10, 2015 15.10 15.40 14.90 15.33 10,938,948 +0.39(+2.61%)
Sep 09, 2015 15.57 15.99 14.91 14.94 9,555,027 -0.53(-3.43%)
Sep 08, 2015 15.78 15.79 15.18 15.47 7,825,725 +0.11(+0.72%)
Sep 04, 2015 15.14 15.36 15.36 15.36 9,114,100 -0.05(-0.32%)
Sep 03, 2015 15.73 15.93 15.04 15.41 16,973,050 -0.26(-1.66%)
Sep 02, 2015 15.97 16.03 15.10 15.67 11,396,904 -0.06(-0.38%)
Sep 01, 2015 15.64 16.13 15.51 15.73 14,388,732 -0.51(-3.14%)
Aug 31, 2015 15.68 16.52 15.14 16.24 15,949,565 +0.24(+1.50%)
Aug 28, 2015 15.48 16.57 15.45 16.00 18,302,264 +0.47(+3.03%)
Aug 27, 2015 15.27 15.74 14.97 15.53 16,438,530 +0.45(+2.98%)
Aug 26, 2015 15.21 15.22 14.68 15.08 11,019,378 +0.30(+2.03%)
Aug 25, 2015 15.89 16.00 14.77 14.78 16,725,565 -0.46(-3.02%)
Aug 24, 2015 15.10 16.30 14.96 15.24 15,014,859 -1.16(-7.07%)
Aug 21, 2015 16.44 16.76 16.28 16.40 7,002,500 -0.19(-1.15%)
Aug 20, 2015 17.25 17.35 16.58 16.59 6,576,180 -0.71(-4.10%)
Aug 19, 2015 17.49 17.67 16.95 17.30 6,977,407 -0.33(-1.87%)
Aug 18, 2015 17.43 17.77 17.31 17.63 4,846,351 +0.11(+0.63%)
Aug 17, 2015 17.06 17.59 16.96 17.52 6,115,054 +0.30(+1.74%)
Aug 14, 2015 17.77 18.09 17.18 17.22 7,708,121 -0.48(-2.71%)
Aug 13, 2015 18.21 18.33 17.63 17.70 8,116,472 -0.79(-4.27%)
Aug 12, 2015 18.15 19.08 18.06 18.49 11,755,077 +0.38(+2.10%)
Aug 11, 2015 18.26 18.15 17.48 18.11 7,470,544 -0.15(-0.82%)
Aug 10, 2015 17.09 18.41 16.92 18.26 9,595,603 +1.36(+8.05%)
Aug 07, 2015 17.30 17.82 16.78 16.90 5,863,299 -0.55(-3.15%)
Aug 06, 2015 16.58 17.61 16.19 17.45 8,816,457 +0.88(+5.31%)
Aug 05, 2015 17.63 17.85 16.51 16.57 9,388,437 -0.61(-3.55%)
Aug 04, 2015 18.01 18.01 16.98 17.18 10,759,797 -0.43(-2.44%)
Aug 03, 2015 18.29 18.50 17.53 17.61 8,991,345 -0.99(-5.32%)
Jul 31, 2015 18.83 19.08 18.57 18.60 7,939,415 -0.46(-2.41%)
Jul 30, 2015 19.17 19.56 18.92 19.06 7,902,716 -0.21(-1.09%)
Jul 29, 2015 19.52 19.52 18.77 19.27 10,100,593 -0.30(-1.53%)
Jul 28, 2015 18.38 20.07 17.60 19.57 19,473,956 +1.24(+6.76%)
Jul 27, 2015 18.25 18.95 18.16 18.33 11,011,431 -0.22(-1.19%)
Jul 24, 2015 19.64 19.67 18.50 18.55 12,633,784 -1.20(-6.08%)
Jul 23, 2015 19.89 20.05 19.46 19.75 16,458,899 -0.19(-0.95%)
Jul 22, 2015 20.18 20.74 19.89 19.94 9,231,024 -0.49(-2.40%)
Jul 21, 2015 20.13 20.73 20.10 20.43 9,397,379 +0.62(+3.13%)
Jul 20, 2015 20.86 20.86 19.73 19.81 8,442,840 -1.25(-5.94%)
Jul 17, 2015 21.83 21.88 21.02 21.06 11,854,952 -0.86(-3.92%)
Jul 16, 2015 21.93 22.20 21.80 21.92 7,201,535 +0.10(+0.46%)
Jul 15, 2015 22.08 22.70 21.80 21.82 9,762,359 -0.31(-1.40%)
Jul 14, 2015 21.46 22.26 21.41 22.13 7,849,446 +0.59(+2.74%)
Jul 13, 2015 20.96 21.60 20.90 21.54 6,482,823 +0.62(+2.96%)
Jul 10, 2015 21.54 21.69 20.89 20.92 5,494,965 -0.41(-1.92%)
Jul 09, 2015 21.54 21.83 21.28 21.33 7,216,905 +0.32(+1.52%)
Jul 08, 2015 21.86 22.15 20.89 21.01 5,207,743 -1.06(-4.80%)
Jul 07, 2015 21.58 22.11 21.04 22.07 6,503,203 +0.36(+1.66%)
Jul 06, 2015 21.72 22.02 21.38 21.71 5,997,701 -0.46(-2.07%)
Jul 02, 2015 22.09 22.17 22.17 22.17 3,304,500 +0.13(+0.59%)
Jul 01, 2015 22.73 22.84 21.94 22.04 4,746,762 -0.69(-3.04%)
Jun 30, 2015 22.83 22.88 22.55 22.73 6,077,367 +0.24(+1.07%)
Jun 29, 2015 23.31 23.43 22.39 22.49 8,011,394 -0.83(-3.56%)
Jun 26, 2015 23.29 23.34 23.00 23.32 10,402,783 -0.05(-0.21%)
Jun 25, 2015 24.04 24.04 23.34 23.37 4,830,719 -0.60(-2.50%)
Jun 24, 2015 24.20 24.46 23.86 23.97 4,617,196 -0.35(-1.44%)
Jun 23, 2015 24.16 24.62 23.97 24.32 8,407,837 +0.29(+1.21%)
Jun 22, 2015 23.52 24.22 23.22 24.03 10,536,246 +0.68(+2.91%)
Jun 19, 2015 22.98 23.42 22.98 23.35 10,460,016 +0.12(+0.52%)
Jun 18, 2015 23.55 23.78 23.00 23.23 8,863,551 -0.18(-0.77%)
Jun 17, 2015 23.93 24.07 23.08 23.41 9,736,235 -0.28(-1.18%)
Jun 16, 2015 23.04 23.71 22.85 23.69 10,100,720 +0.67(+2.91%)
Jun 15, 2015 22.92 23.18 22.76 23.02 6,853,516 +0.01(+0.04%)
Jun 12, 2015 23.66 23.71 22.95 23.01 5,923,374 -0.83(-3.48%)
Jun 11, 2015 24.38 24.40 23.82 23.84 5,436,850 -0.50(-2.05%)
Jun 10, 2015 24.91 24.96 24.01 24.34 7,804,402 -0.22(-0.90%)
Jun 09, 2015 24.77 25.45 24.54 24.56 6,468,802 +0.11(+0.45%)
Jun 08, 2015 24.49 24.76 24.05 24.45 5,137,849 +0.08(+0.33%)
Jun 05, 2015 24.37 24.90 24.17 24.37 5,809,111 -0.17(-0.69%)
Jun 04, 2015 24.64 24.96 24.30 24.54 7,216,703 -0.41(-1.64%)
Jun 03, 2015 25.25 25.44 24.89 24.95 6,035,727 -0.22(-0.87%)
Jun 02, 2015 25.39 25.66 24.96 25.17 7,245,713 -0.30(-1.18%)
Jun 01, 2015 25.67 25.88 25.27 25.47 5,770,534 -0.30(-1.16%)
May 29, 2015 25.75 25.88 25.50 25.77 7,398,733 +0.09(+0.35%)
May 28, 2015 26.49 26.57 25.42 25.68 8,424,601 -0.98(-3.68%)
May 27, 2015 26.39 26.73 26.07 26.66 6,201,994 +0.25(+0.95%)
May 26, 2015 26.83 27.01 26.27 26.41 5,660,371 -0.81(-2.98%)
May 22, 2015 27.06 27.22 27.22 27.22 4,887,900 -0.11(-0.40%)
May 21, 2015 27.21 27.51 26.88 27.33 4,742,564 +0.42(+1.56%)
May 20, 2015 26.75 26.97 26.24 26.91 7,951,508 +0.13(+0.49%)
May 19, 2015 27.15 27.32 26.41 26.78 7,631,985 -0.73(-2.65%)
May 18, 2015 27.72 27.88 27.12 27.51 6,598,884 -0.23(-0.83%)
May 15, 2015 27.98 28.05 27.50 27.74 5,545,599 -0.36(-1.28%)
May 14, 2015 28.22 28.48 27.75 28.10 8,386,959 -0.07(-0.25%)
May 13, 2015 29.24 29.31 28.01 28.17 9,911,289 -1.08(-3.69%)
May 12, 2015 28.76 29.61 28.67 29.25 8,641,787 +0.55(+1.92%)
May 11, 2015 28.84 28.98 28.08 28.70 7,242,695 -0.24(-0.83%)
May 08, 2015 27.84 29.25 27.20 28.94 13,774,582 +1.60(+5.85%)
May 07, 2015 28.05 28.09 27.12 27.34 8,429,124 -0.70(-2.50%)
May 06, 2015 28.59 28.70 27.94 28.04 5,904,743 -0.11(-0.39%)
May 05, 2015 29.07 29.29 28.10 28.15 8,508,393 -0.73(-2.53%)
May 04, 2015 28.80 29.14 28.56 28.88 8,011,028 +0.10(+0.35%)
May 01, 2015 27.91 29.20 27.86 28.78 13,335,783 +0.75(+2.68%)
Apr 30, 2015 27.01 28.55 26.51 28.03 11,277,380 +1.19(+4.43%)
Apr 29, 2015 26.44 27.08 26.29 26.84 5,479,291 +0.18(+0.68%)
Apr 28, 2015 25.94 26.75 25.92 26.66 6,282,795 +0.72(+2.78%)
Apr 27, 2015 25.58 26.07 25.58 25.94 6,233,280 +0.16(+0.62%)
Apr 24, 2015 26.49 26.90 25.22 25.78 9,699,101 -0.63(-2.39%)
Apr 23, 2015 26.28 27.09 26.27 26.41 7,724,982 -0.01(-0.04%)
Apr 22, 2015 26.16 26.65 26.09 26.42 6,377,837 +0.33(+1.26%)
Apr 21, 2015 27.09 27.15 25.96 26.09 10,205,581 -0.86(-3.19%)
Apr 20, 2015 26.94 27.25 26.64 26.95 8,753,772 -0.21(-0.77%)
Apr 17, 2015 26.18 27.22 26.06 27.16 12,192,847 +0.76(+2.88%)
Apr 16, 2015 26.42 27.18 26.31 26.40 10,077,367 -0.29(-1.09%)
Apr 15, 2015 25.60 26.86 25.40 26.69 10,381,839 +1.35(+5.33%)
Apr 14, 2015 24.69 25.36 24.60 25.34 4,938,049 +0.82(+3.34%)
Apr 13, 2015 24.38 24.59 24.15 24.52 5,779,206 +0.26(+1.07%)
Apr 10, 2015 24.57 24.64 24.02 24.26 4,769,371 -0.25(-1.02%)
Apr 09, 2015 24.79 24.83 24.21 24.51 7,078,212 +0.41(+1.70%)
Apr 08, 2015 24.78 24.91 23.91 24.10 7,804,877 -0.74(-2.98%)
Apr 07, 2015 24.53 25.14 24.33 24.84 7,151,881 +0.45(+1.85%)
Apr 06, 2015 24.09 24.52 23.77 24.39 6,580,595 +0.35(+1.46%)
Apr 02, 2015 22.75 24.04 24.04 24.04 9,684,400 +1.18(+5.16%)
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.