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

Southwestern Energy (NY: SWN )

7.520 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 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%)
Apr 03, 2017 8.160 8.180 7.650 7.890 134,423,824 -0.28(-3.43%)
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%)
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.