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

Southwestern Energy (NY: SWN )

7.080 -0.140 (-1.94%)
Official Closing Price Updated: 4:10 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 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%)
Nov 01, 2019 2.060 2.148 2.050 2.110 18,875,800 +0.06(+2.93%)
Oct 31, 2019 2.120 2.130 1.990 2.050 20,376,012 -0.05(-2.38%)
Oct 30, 2019 2.260 2.300 2.090 2.100 19,493,050 -0.13(-5.83%)
Oct 29, 2019 2.110 2.300 2.090 2.230 24,670,630 +0.08(+3.72%)
Oct 28, 2019 2.160 2.245 2.110 2.150 21,415,216 +0.03(+1.42%)
Oct 25, 2019 2.010 2.130 1.940 2.120 21,178,800 +0.13(+6.53%)
Oct 24, 2019 2.130 2.130 1.970 1.990 16,625,836 -0.10(-4.78%)
Oct 23, 2019 2.030 2.150 1.970 2.090 12,264,908 +0.06(+2.96%)
Oct 22, 2019 2.050 2.110 1.970 2.030 11,302,730 +0.01(+0.50%)
Oct 21, 2019 2.010 2.050 1.920 2.020 18,924,944 +0.01(+0.50%)
Oct 18, 2019 2.140 2.170 2.000 2.010 20,286,500 -0.14(-6.51%)
Oct 17, 2019 2.040 2.180 1.990 2.150 21,049,208 +0.13(+6.44%)
Oct 16, 2019 2.070 2.150 2.010 2.020 16,587,236 -0.01(-0.49%)
Oct 15, 2019 2.000 2.125 1.970 2.030 17,674,288 +0.05(+2.53%)
Oct 14, 2019 1.930 2.020 1.890 1.980 17,589,088 +0.03(+1.54%)
Oct 11, 2019 1.920 2.000 1.860 1.950 24,644,700 +0.10(+5.41%)
Oct 10, 2019 1.810 1.880 1.750 1.850 15,365,581 +0.08(+4.52%)
Oct 09, 2019 1.830 1.860 1.760 1.770 14,811,599 -0.02(-1.12%)
Oct 08, 2019 1.830 1.880 1.790 1.790 16,387,667 -0.07(-3.76%)
Oct 07, 2019 1.850 1.900 1.790 1.860 18,309,122 -0.02(-1.06%)
Oct 04, 2019 1.830 1.910 1.710 1.880 20,241,600 +0.06(+3.30%)
Oct 03, 2019 1.900 1.915 1.760 1.820 20,993,580 -0.07(-3.70%)
Oct 02, 2019 1.860 2.010 1.850 1.890 25,333,068 +0.00(+0.00%)
Oct 01, 2019 1.950 2.020 1.870 1.890 23,758,588 -0.04(-2.07%)
Sep 30, 2019 2.000 2.010 1.870 1.930 20,835,172 -0.11(-5.39%)
Sep 27, 2019 1.960 2.070 1.950 2.040 15,751,000 +0.03(+1.49%)
Sep 26, 2019 2.040 2.060 1.930 2.010 25,404,730 -0.04(-1.95%)
Sep 25, 2019 2.020 2.090 2.000 2.050 13,898,937 -0.01(-0.49%)
Sep 24, 2019 2.080 2.100 2.015 2.060 16,166,300 +0.00(+0.00%)
Sep 23, 2019 2.060 2.110 2.010 2.060 14,144,039 -0.03(-1.44%)
Sep 20, 2019 2.070 2.100 2.010 2.090 27,041,300 +0.06(+2.96%)
Sep 19, 2019 2.160 2.340 2.000 2.030 31,115,044 -0.10(-4.69%)
Sep 18, 2019 2.190 2.230 2.070 2.130 17,522,608 -0.08(-3.62%)
Sep 17, 2019 2.250 2.355 2.100 2.210 27,478,260 -0.07(-3.07%)
Sep 16, 2019 2.460 2.500 2.260 2.280 47,153,752 +0.05(+2.24%)
Sep 13, 2019 2.160 2.270 2.110 2.230 15,793,000 +0.09(+4.21%)
Sep 12, 2019 2.250 2.260 2.080 2.140 23,734,736 -0.18(-7.76%)
Sep 11, 2019 2.240 2.430 2.210 2.320 24,463,124 +0.11(+4.98%)
Sep 10, 2019 2.330 2.580 2.190 2.210 43,345,280 -0.04(-1.78%)
Sep 09, 2019 1.990 2.260 1.980 2.250 32,606,432 +0.32(+16.58%)
Sep 06, 2019 1.930 2.000 1.830 1.930 23,440,400 -0.02(-1.03%)
Sep 05, 2019 1.860 2.020 1.810 1.950 31,712,516 +0.18(+10.17%)
Sep 04, 2019 1.680 1.790 1.640 1.770 22,712,120 +0.13(+7.93%)
Sep 03, 2019 1.570 1.680 1.560 1.640 17,602,740 +0.06(+3.80%)
Aug 30, 2019 1.720 1.740 1.560 1.580 19,995,800 -0.16(-9.20%)
Aug 29, 2019 1.700 1.790 1.680 1.740 17,976,044 +0.06(+3.57%)
Aug 28, 2019 1.670 1.740 1.650 1.680 17,941,884 +0.04(+2.44%)
Aug 27, 2019 1.720 1.750 1.640 1.640 14,387,053 -0.07(-4.09%)
Aug 26, 2019 1.740 1.770 1.670 1.710 18,731,376 +0.02(+1.18%)
Aug 23, 2019 1.800 1.830 1.680 1.690 16,448,000 -0.14(-7.65%)
Aug 22, 2019 1.840 1.900 1.800 1.830 14,546,803 -0.01(-0.54%)
Aug 21, 2019 1.890 1.930 1.810 1.840 13,986,039 -0.01(-0.54%)
Aug 20, 2019 1.950 1.950 1.810 1.850 12,786,333 -0.10(-5.13%)
Aug 19, 2019 1.830 1.985 1.785 1.950 16,882,586 +0.15(+8.33%)
Aug 16, 2019 1.720 1.800 1.680 1.800 16,538,500 +0.08(+4.65%)
Aug 15, 2019 1.730 1.770 1.690 1.720 11,968,685 -0.01(-0.58%)
Aug 14, 2019 1.780 1.812 1.680 1.730 15,716,730 -0.07(-3.89%)
Aug 13, 2019 1.820 1.940 1.750 1.800 25,499,642 -0.05(-2.70%)
Aug 12, 2019 1.900 1.920 1.760 1.850 18,077,396 -0.05(-2.63%)
Aug 09, 2019 1.910 2.000 1.880 1.900 19,627,200 -0.01(-0.52%)
Aug 08, 2019 1.900 1.990 1.880 1.910 15,987,358 +0.02(+1.06%)
Aug 07, 2019 1.760 1.930 1.640 1.890 29,299,992 +0.04(+2.16%)
Aug 06, 2019 1.970 2.010 1.810 1.850 19,067,770 -0.09(-4.64%)
Aug 05, 2019 2.010 2.020 1.920 1.940 18,939,392 -0.12(-5.83%)
Aug 02, 2019 2.130 2.150 1.990 2.060 16,942,100 -0.07(-3.29%)
Aug 01, 2019 2.200 2.260 2.070 2.130 30,865,496 -0.07(-3.18%)
Jul 31, 2019 2.220 2.360 2.170 2.200 30,209,048 +0.01(+0.46%)
Jul 30, 2019 1.910 2.290 1.860 2.190 40,478,812 +0.28(+14.66%)
Jul 29, 2019 2.030 2.050 1.860 1.910 36,671,644 -0.13(-6.37%)
Jul 26, 2019 2.170 2.190 2.020 2.040 32,737,400 -0.13(-5.99%)
Jul 25, 2019 2.390 2.410 2.170 2.170 31,047,240 -0.19(-8.05%)
Jul 24, 2019 2.460 2.530 2.350 2.360 22,117,424 -0.10(-4.07%)
Jul 23, 2019 2.400 2.480 2.400 2.460 15,648,244 +0.07(+2.93%)
Jul 22, 2019 2.440 2.490 2.380 2.390 14,171,244 -0.05(-2.05%)
Jul 19, 2019 2.410 2.466 2.370 2.440 14,953,500 +0.03(+1.24%)
Jul 18, 2019 2.420 2.470 2.360 2.410 21,901,840 -0.01(-0.41%)
Jul 17, 2019 2.550 2.570 2.380 2.420 20,556,806 -0.12(-4.72%)
Jul 16, 2019 2.630 2.660 2.490 2.540 14,502,466 -0.09(-3.42%)
Jul 15, 2019 2.720 2.740 2.600 2.630 14,540,080 -0.09(-3.31%)
Jul 12, 2019 2.730 2.740 2.630 2.720 21,877,700 +0.02(+0.74%)
Jul 11, 2019 2.900 2.920 2.680 2.700 25,538,216 -0.19(-6.57%)
Jul 10, 2019 2.850 2.920 2.810 2.890 15,543,978 +0.05(+1.76%)
Jul 09, 2019 2.820 2.870 2.770 2.840 11,452,076 +0.02(+0.71%)
Jul 08, 2019 2.910 2.980 2.810 2.820 14,928,039 -0.13(-4.41%)
Jul 05, 2019 2.860 2.990 2.860 2.950 13,785,100 +0.10(+3.51%)
Jul 03, 2019 2.900 2.910 2.830 2.850 9,106,200 -0.03(-1.04%)
Jul 02, 2019 3.060 3.060 2.850 2.880 29,377,460 -0.18(-5.88%)
Jul 01, 2019 3.210 3.210 3.040 3.060 26,732,012 -0.10(-3.16%)
Jun 28, 2019 3.080 3.180 3.050 3.160 20,808,600 +0.10(+3.27%)
Jun 27, 2019 3.050 3.140 3.020 3.060 12,478,459 +0.01(+0.33%)
Jun 26, 2019 3.080 3.160 3.030 3.050 16,303,842 +0.02(+0.66%)
Jun 25, 2019 3.220 3.240 3.020 3.030 25,054,002 -0.20(-6.19%)
Jun 24, 2019 3.160 3.280 3.160 3.230 17,978,194 +0.08(+2.54%)
Jun 21, 2019 3.200 3.220 3.110 3.150 23,349,300 -0.06(-1.87%)
Jun 20, 2019 3.250 3.400 3.150 3.210 27,932,910 +0.02(+0.63%)
Jun 19, 2019 3.330 3.360 3.180 3.190 16,110,294 -0.15(-4.49%)
Jun 18, 2019 3.290 3.430 3.270 3.340 12,749,594 +0.07(+2.14%)
Jun 17, 2019 3.150 3.310 3.120 3.270 11,089,517 +0.09(+2.83%)
Jun 14, 2019 3.200 3.280 3.110 3.180 17,019,200 -0.03(-0.93%)
Jun 13, 2019 3.190 3.210 3.050 3.210 19,976,704 +0.08(+2.56%)
Jun 12, 2019 3.280 3.335 3.110 3.130 18,836,462 -0.21(-6.29%)
Jun 11, 2019 3.440 3.460 3.280 3.340 22,257,660 -0.05(-1.47%)
Jun 10, 2019 3.510 3.610 3.370 3.390 15,462,328 -0.11(-3.14%)
Jun 07, 2019 3.490 3.590 3.360 3.500 21,493,100 +0.02(+0.57%)
Jun 06, 2019 3.470 3.600 3.440 3.480 11,736,003 -0.03(-0.85%)
Jun 05, 2019 3.680 3.690 3.355 3.510 19,238,502 -0.22(-5.90%)
Jun 04, 2019 3.660 3.830 3.650 3.730 14,625,692 +0.04(+1.08%)
Jun 03, 2019 3.600 3.700 3.560 3.690 21,598,048 +0.10(+2.79%)
May 31, 2019 3.470 3.640 3.450 3.590 16,127,200 +0.02(+0.56%)
May 30, 2019 3.680 3.810 3.560 3.570 16,122,912 -0.25(-6.54%)
May 29, 2019 3.550 3.830 3.540 3.820 16,713,691 +0.19(+5.23%)
May 28, 2019 3.760 3.780 3.570 3.630 16,659,861 -0.16(-4.22%)
May 24, 2019 3.710 3.790 3.660 3.790 12,627,800 +0.11(+2.99%)
May 23, 2019 3.720 3.805 3.560 3.680 19,652,102 -0.09(-2.39%)
May 22, 2019 3.890 3.910 3.760 3.770 11,722,744 -0.18(-4.56%)
May 21, 2019 3.820 3.950 3.790 3.950 11,474,431 +0.15(+3.95%)
May 20, 2019 3.880 3.895 3.780 3.800 11,884,527 -0.09(-2.31%)
May 17, 2019 4.020 4.050 3.890 3.890 10,993,800 -0.18(-4.42%)
May 16, 2019 4.120 4.150 4.010 4.070 15,883,856 -0.03(-0.73%)
May 15, 2019 4.050 4.120 4.000 4.100 10,762,029 +0.00(+0.00%)
May 14, 2019 4.010 4.120 3.990 4.100 10,045,493 +0.16(+4.06%)
May 13, 2019 4.190 4.200 3.920 3.940 14,456,713 -0.29(-6.86%)
May 10, 2019 4.150 4.245 4.090 4.230 9,175,200 +0.07(+1.68%)
May 09, 2019 4.100 4.205 4.030 4.160 12,031,475 +0.04(+0.97%)
May 08, 2019 4.000 4.190 3.990 4.120 16,450,906 +0.12(+3.00%)
May 07, 2019 3.910 4.030 3.890 4.000 13,754,583 +0.05(+1.27%)
May 06, 2019 3.830 3.990 3.810 3.950 12,143,142 +0.02(+0.51%)
May 03, 2019 3.840 3.995 3.820 3.930 13,531,300 +0.13(+3.42%)
May 02, 2019 3.810 3.890 3.750 3.800 13,243,466 -0.07(-1.81%)
May 01, 2019 3.950 4.010 3.850 3.870 14,683,556 -0.08(-2.03%)
Apr 30, 2019 4.130 4.140 3.940 3.950 18,252,848 -0.17(-4.13%)
Apr 29, 2019 4.140 4.190 4.030 4.120 17,919,278 -0.02(-0.48%)
Apr 26, 2019 4.260 4.425 4.070 4.140 35,863,100 +0.08(+1.97%)
Apr 25, 2019 4.170 4.220 4.020 4.060 25,522,242 -0.10(-2.40%)
Apr 24, 2019 4.210 4.220 4.120 4.160 15,645,333 +0.01(+0.24%)
Apr 23, 2019 4.160 4.290 4.120 4.150 26,400,058 -0.01(-0.24%)
Apr 22, 2019 4.240 4.290 4.040 4.160 22,387,740 +0.01(+0.24%)
Apr 18, 2019 4.440 4.460 4.130 4.150 31,266,100 -0.31(-6.95%)
Apr 17, 2019 4.610 4.620 4.400 4.460 15,475,881 -0.12(-2.62%)
Apr 16, 2019 4.580 4.600 4.505 4.580 10,706,974 +0.02(+0.44%)
Apr 15, 2019 4.560 4.690 4.500 4.560 10,568,264 -0.03(-0.65%)
Apr 12, 2019 4.580 4.610 4.510 4.590 12,776,900 +0.12(+2.68%)
Apr 11, 2019 4.690 4.720 4.440 4.470 24,888,196 -0.26(-5.50%)
Apr 10, 2019 4.860 4.900 4.680 4.730 13,603,218 -0.09(-1.87%)
Apr 09, 2019 4.770 4.890 4.685 4.820 16,202,427 +0.05(+1.05%)
Apr 08, 2019 4.720 4.830 4.720 4.770 18,455,992 +0.06(+1.27%)
Apr 05, 2019 4.650 4.730 4.600 4.710 12,713,000 +0.06(+1.29%)
Apr 04, 2019 4.500 4.650 4.470 4.650 13,014,780 +0.16(+3.56%)
Apr 03, 2019 4.610 4.680 4.420 4.490 17,156,928 -0.11(-2.39%)
Apr 02, 2019 4.680 4.680 4.545 4.600 15,724,384 -0.04(-0.86%)
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.