Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Oneok Inc (NY: OKE ) 78.65 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2021 52.91 53.30 51.54 51.76 5,006,064 -2.27(-4.19%) Nov 29, 2021 55.12 55.24 53.80 54.03 2,438,969 -0.01(-0.02%) Nov 26, 2021 53.67 54.52 52.60 54.04 2,209,950 -2.02(-3.61%) Nov 24, 2021 55.10 56.15 54.94 56.06 2,743,056 +0.69(+1.25%) Nov 23, 2021 54.43 55.55 54.29 55.37 2,746,191 +1.79(+3.34%) Nov 22, 2021 53.11 54.45 53.02 53.58 3,490,760 +0.48(+0.91%) Nov 19, 2021 54.02 54.40 52.95 53.09 3,449,466 -1.88(-3.41%) Nov 18, 2021 54.93 55.22 54.91 54.97 2,063,978 +0.04(+0.08%) Nov 17, 2021 54.32 55.42 54.27 54.93 2,414,411 +0.29(+0.54%) Nov 16, 2021 55.01 55.19 54.13 54.63 2,236,792 -0.17(-0.32%) Nov 15, 2021 54.58 55.02 53.86 54.81 2,698,851 +0.23(+0.43%) Nov 12, 2021 54.42 54.80 54.06 54.57 1,987,163 -0.22(-0.41%) Nov 11, 2021 54.28 54.95 54.17 54.80 2,391,269 +0.42(+0.78%) Nov 10, 2021 55.64 54.37 3,086,876 -1.57(-2.80%) Nov 09, 2021 56.11 56.12 55.14 55.94 2,771,752 -0.18(-0.32%) Nov 08, 2021 56.48 56.66 55.88 56.12 2,494,983 +0.14(+0.25%) Nov 05, 2021 55.61 56.01 55.26 55.98 2,140,177 +1.11(+2.02%) Nov 04, 2021 55.97 56.20 54.17 54.87 2,952,367 -0.42(-0.75%) Nov 03, 2021 55.27 56.80 54.74 55.29 3,753,204 -0.13(-0.23%) Nov 02, 2021 55.36 55.83 55.04 55.42 3,700,082 -0.06(-0.11%) Nov 01, 2021 55.36 55.70 54.93 55.48 1,893,471 +0.45(+0.82%) Oct 29, 2021 55.83 55.97 54.74 55.03 2,825,919 -0.82(-1.46%) Oct 28, 2021 55.46 56.07 55.32 55.85 2,044,757 +0.25(+0.44%) Oct 27, 2021 55.81 56.21 55.40 55.60 2,316,334 -0.55(-0.97%) Oct 26, 2021 56.27 56.15 2,417,522 -0.02(-0.03%) Oct 25, 2021 55.75 56.27 55.59 56.16 2,076,260 +0.90(+1.64%) Oct 22, 2021 54.83 55.35 54.24 55.26 2,679,918 +0.43(+0.78%) Oct 21, 2021 55.25 55.63 54.23 54.83 3,582,475 -0.70(-1.26%) Oct 20, 2021 55.46 56.21 55.20 55.53 1,996,708 -0.01(-0.02%) Oct 19, 2021 55.81 56.08 55.28 55.54 2,050,322 -0.04(-0.08%) Oct 18, 2021 55.86 56.52 55.16 55.58 3,424,387 +0.06(+0.11%) Oct 15, 2021 55.42 56.01 55.38 55.52 2,299,460 +0.49(+0.88%) Oct 14, 2021 54.65 55.23 54.36 55.04 2,257,348 +1.09(+2.02%) Oct 13, 2021 53.09 54.07 52.68 53.95 2,388,208 +0.27(+0.51%) Oct 12, 2021 52.86 54.15 52.54 53.67 2,539,983 +0.90(+1.70%) Oct 11, 2021 53.14 53.53 52.54 52.78 2,211,337 +0.23(+0.44%) Oct 08, 2021 52.16 52.79 51.96 52.55 1,708,112 +0.75(+1.45%) Oct 07, 2021 51.33 52.17 51.31 51.80 2,257,269 +0.55(+1.08%) Oct 06, 2021 50.79 51.38 49.90 51.24 2,831,778 -0.10(-0.20%) Oct 05, 2021 52.09 52.51 51.06 51.35 2,757,601 +0.14(+0.27%) Oct 04, 2021 51.22 52.42 50.99 51.21 3,561,356 +0.52(+1.03%) Oct 01, 2021 49.72 50.90 49.27 50.69 2,407,169 +1.24(+2.52%) Sep 30, 2021 50.32 50.32 49.39 49.44 3,123,561 -0.70(-1.39%) Sep 29, 2021 49.95 50.70 49.37 50.14 2,613,325 +0.45(+0.91%) Sep 28, 2021 50.69 50.97 49.50 49.69 3,181,697 -0.53(-1.05%) Sep 27, 2021 49.78 50.88 49.58 50.22 3,920,923 +1.22(+2.49%) Sep 24, 2021 48.69 49.23 48.45 49.00 3,750,436 +0.01(+0.02%) Sep 23, 2021 47.66 49.17 47.26 48.99 4,173,813 +2.23(+4.76%) Sep 22, 2021 46.09 47.23 46.09 46.77 2,647,857 +1.31(+2.89%) Sep 21, 2021 45.87 46.11 45.06 45.45 3,329,325 +0.27(+0.60%) Sep 20, 2021 45.76 45.76 44.43 45.18 5,052,921 -1.86(-3.95%) Sep 17, 2021 47.23 47.71 46.84 47.04 5,393,444 -0.34(-0.72%) Sep 16, 2021 47.50 47.81 46.90 47.38 2,802,895 -0.12(-0.25%) Sep 15, 2021 45.45 47.52 45.39 47.50 4,438,795 +2.27(+5.01%) Sep 14, 2021 45.95 45.95 44.93 45.23 2,050,286 -0.31(-0.67%) Sep 13, 2021 45.35 46.04 45.22 45.54 2,631,309 +0.78(+1.75%) Sep 10, 2021 45.27 45.36 44.68 44.76 1,833,334 +0.08(+0.17%) Sep 09, 2021 44.47 45.26 44.08 44.68 1,812,848 +0.03(+0.08%) Sep 08, 2021 44.93 45.43 44.48 44.64 1,706,361 -0.09(-0.21%) Sep 07, 2021 45.05 45.59 44.61 44.74 2,326,080 -0.60(-1.32%) Sep 03, 2021 45.49 45.78 45.05 45.33 1,416,227 -0.10(-0.23%) Sep 02, 2021 44.75 45.55 44.75 45.44 1,826,728 +1.03(+2.32%) Sep 01, 2021 44.77 44.91 44.37 44.41 1,927,607 -0.38(-0.84%) Aug 31, 2021 45.02 45.28 44.64 44.78 3,455,034 -0.44(-0.98%) Aug 30, 2021 45.99 46.09 45.21 45.22 1,851,853 -0.68(-1.49%) Aug 27, 2021 45.28 46.25 45.19 45.91 2,024,647 +1.10(+2.45%) Aug 26, 2021 45.51 45.68 44.78 44.81 1,746,908 -0.78(-1.70%) Aug 25, 2021 45.10 46.06 44.91 45.58 2,039,438 +0.43(+0.94%) Aug 24, 2021 44.56 45.33 44.45 45.16 2,604,569 +0.84(+1.89%) Aug 23, 2021 43.91 44.43 43.63 44.32 2,784,982 +1.32(+3.07%) Aug 20, 2021 41.75 43.01 41.61 43.00 2,498,489 +0.99(+2.35%) Aug 19, 2021 42.49 42.92 41.36 42.01 3,839,281 -1.10(-2.55%) Aug 18, 2021 43.48 44.09 43.00 43.11 2,300,734 -0.61(-1.40%) Aug 17, 2021 43.70 44.41 42.99 43.72 2,506,189 -0.40(-0.91%) Aug 16, 2021 44.29 44.85 43.93 44.12 2,317,805 -0.60(-1.33%) Aug 13, 2021 45.47 45.61 44.67 44.72 1,459,248 -0.78(-1.72%) Aug 12, 2021 45.18 45.52 44.84 45.51 2,016,941 +0.46(+1.02%) Aug 11, 2021 45.00 45.17 44.47 45.04 1,712,839 +0.11(+0.25%) Aug 10, 2021 44.36 45.03 44.22 44.93 1,965,910 +0.81(+1.84%) Aug 09, 2021 44.37 44.58 43.91 44.12 2,302,526 -0.69(-1.54%) Aug 06, 2021 44.99 45.14 44.47 44.81 1,884,534 +0.30(+0.67%) Aug 05, 2021 44.38 45.12 44.12 44.52 2,713,797 +0.42(+0.95%) Aug 04, 2021 43.19 45.26 42.93 44.10 5,285,514 +0.25(+0.56%) Aug 03, 2021 43.71 44.03 42.73 43.85 3,236,441 +0.07(+0.16%) Aug 02, 2021 44.38 45.41 43.71 43.78 2,186,532 -0.53(-1.19%) Jul 30, 2021 45.51 46.00 44.05 44.31 3,329,446 -0.76(-1.69%) Jul 29, 2021 45.12 45.46 44.82 45.07 2,413,262 +0.39(+0.86%) Jul 28, 2021 44.40 45.10 43.83 44.69 2,304,117 +0.35(+0.79%) Jul 27, 2021 44.62 44.69 43.75 44.34 2,714,790 -0.76(-1.69%) Jul 26, 2021 44.41 45.33 44.40 45.10 2,916,851 +0.74(+1.66%) Jul 23, 2021 44.30 44.45 43.62 44.36 2,600,171 -0.12(-0.26%) Jul 22, 2021 44.77 44.81 44.00 44.48 1,988,351 -0.31(-0.69%) Jul 21, 2021 44.74 45.62 44.54 44.79 3,242,577 +0.90(+2.06%) Jul 20, 2021 42.38 44.27 42.10 43.88 4,064,931 +1.83(+4.34%) Jul 19, 2021 42.83 43.53 41.68 42.06 5,970,175 -2.61(-5.83%) Jul 16, 2021 45.98 46.06 44.59 44.66 2,246,839 -0.97(-2.13%) Jul 15, 2021 45.45 45.92 45.16 45.64 2,981,584 -0.34(-0.75%) Jul 14, 2021 47.07 47.39 45.69 45.98 2,560,362 -0.87(-1.86%) Jul 13, 2021 47.39 47.64 46.80 46.85 2,380,883 -0.84(-1.76%) Jul 12, 2021 47.60 48.12 47.37 47.69 2,017,785 -0.50(-1.04%) Jul 09, 2021 47.05 48.22 46.59 48.19 3,184,865 +1.79(+3.86%) Jul 08, 2021 45.66 47.01 45.43 46.40 2,686,047 -0.05(-0.11%) Jul 07, 2021 47.23 47.57 46.37 46.45 2,615,824 -0.88(-1.86%) Jul 06, 2021 48.06 48.08 46.88 47.33 2,949,607 -0.75(-1.57%) Jul 02, 2021 47.42 48.17 47.33 48.08 2,051,084 +0.39(+0.81%) Jul 01, 2021 47.34 47.80 46.83 47.70 2,828,133 +1.08(+2.32%) Jun 30, 2021 46.33 47.27 46.29 46.62 3,013,454 +0.39(+0.83%) Jun 29, 2021 46.67 46.88 46.21 46.23 2,292,382 -0.22(-0.47%) Jun 28, 2021 47.15 47.16 45.77 46.45 3,064,985 -0.93(-1.96%) Jun 25, 2021 47.06 47.38 46.63 47.38 3,288,068 +0.55(+1.18%) Jun 24, 2021 46.43 46.86 45.98 46.83 3,141,191 +0.55(+1.20%) Jun 23, 2021 46.81 47.01 46.26 46.27 1,599,857 -0.20(-0.43%) Jun 22, 2021 46.42 46.53 45.83 46.47 2,482,282 -0.10(-0.22%) Jun 21, 2021 44.90 46.69 44.78 46.57 3,413,574 +2.15(+4.85%) Jun 18, 2021 44.76 45.33 44.40 44.42 8,316,450 -0.96(-2.11%) Jun 17, 2021 47.67 47.94 44.72 45.38 5,487,233 -2.40(-5.02%) Jun 16, 2021 46.92 47.91 46.73 47.77 4,034,447 +0.87(+1.86%) Jun 15, 2021 46.70 47.04 46.25 46.90 4,171,052 +0.45(+0.97%) Jun 14, 2021 46.67 47.08 45.97 46.45 4,217,337 +0.32(+0.69%) Jun 11, 2021 46.12 46.31 45.90 46.13 3,264,844 +0.23(+0.51%) Jun 10, 2021 46.50 46.70 45.30 45.90 3,647,232 -0.05(-0.11%) Jun 09, 2021 46.88 47.07 45.93 45.95 2,634,020 -0.79(-1.69%) Jun 08, 2021 46.11 46.99 45.86 46.73 5,416,112 +0.51(+1.11%) Jun 07, 2021 45.25 46.47 45.24 46.22 4,221,244 +1.02(+2.26%) Jun 04, 2021 45.28 45.50 44.69 45.20 2,773,108 +0.19(+0.43%) Jun 03, 2021 45.23 45.69 44.91 45.01 3,113,271 -0.44(-0.98%) Jun 02, 2021 45.23 45.84 44.96 45.45 2,499,305 +0.40(+0.89%) Jun 01, 2021 44.96 45.34 44.76 45.05 2,698,104 +0.86(+1.95%) May 28, 2021 44.61 44.61 43.94 44.19 3,698,548 -0.05(-0.11%) May 27, 2021 44.40 44.79 43.88 44.24 4,218,731 +0.24(+0.55%) May 26, 2021 44.31 44.36 43.38 43.99 5,013,562 -0.13(-0.28%) May 25, 2021 45.33 45.58 44.06 44.12 2,641,199 -1.24(-2.73%) May 24, 2021 45.13 45.58 44.63 45.36 3,116,664 +0.74(+1.65%) May 21, 2021 45.31 45.64 44.58 44.62 4,047,532 -0.36(-0.80%) May 20, 2021 44.04 45.18 43.68 44.98 2,669,336 +0.70(+1.57%) May 19, 2021 44.32 44.60 43.65 44.29 3,756,386 -0.94(-2.07%) May 18, 2021 45.94 46.16 45.21 45.23 2,389,591 -0.86(-1.87%) May 17, 2021 45.42 46.13 45.05 46.09 2,788,014 +0.55(+1.21%) May 14, 2021 45.03 45.67 44.85 45.54 2,728,839 +1.32(+2.97%) May 13, 2021 43.67 44.81 43.27 44.22 2,620,165 +0.18(+0.42%) May 12, 2021 44.76 45.72 43.88 44.04 4,074,611 -0.59(-1.33%) May 11, 2021 43.94 44.77 43.49 44.63 3,051,216 -0.58(-1.28%) May 10, 2021 45.18 45.90 45.07 45.21 4,326,735 +0.49(+1.09%) May 07, 2021 44.25 45.04 44.11 44.72 3,549,466 -0.03(-0.06%) May 06, 2021 44.63 44.87 43.84 44.75 2,981,105 +0.22(+0.49%) May 05, 2021 44.47 45.21 44.13 44.53 3,041,505 +0.48(+1.08%) May 04, 2021 44.38 44.45 43.63 44.05 2,633,515 -0.12(-0.27%) May 03, 2021 44.31 44.40 43.70 44.17 3,015,421 +0.32(+0.73%) Apr 30, 2021 43.59 44.69 43.38 43.85 3,217,276 -0.22(-0.49%) Apr 29, 2021 44.10 44.97 43.44 44.07 3,483,943 +0.39(+0.90%) Apr 28, 2021 42.89 43.99 42.76 43.68 5,166,304 +1.05(+2.46%) Apr 27, 2021 42.32 42.76 42.20 42.63 3,285,375 +0.35(+0.83%) Apr 26, 2021 42.23 42.53 42.07 42.28 3,152,462 -0.12(-0.28%) Apr 23, 2021 42.24 42.45 41.61 42.39 4,933,276 +0.41(+0.99%) Apr 22, 2021 42.95 43.02 41.96 41.98 4,088,966 -0.92(-2.15%) Apr 21, 2021 41.28 43.02 41.07 42.90 3,070,219 +1.26(+3.02%) Apr 20, 2021 42.49 42.56 41.10 41.64 3,241,357 -0.95(-2.22%) Apr 19, 2021 42.65 42.92 41.99 42.59 3,003,514 +0.15(+0.35%) Apr 16, 2021 43.39 43.40 42.28 42.44 2,744,164 -0.65(-1.51%) Apr 15, 2021 42.68 43.20 42.12 43.09 3,064,286 +0.72(+1.71%) Apr 14, 2021 42.32 43.08 42.20 42.37 3,750,907 +0.35(+0.82%) Apr 13, 2021 41.82 42.25 41.30 42.02 3,186,958 +0.15(+0.35%) Apr 12, 2021 42.03 42.35 41.65 41.87 2,543,001 -0.01(-0.02%) Apr 09, 2021 41.23 42.04 41.16 41.88 2,446,038 +0.38(+0.91%) Apr 08, 2021 41.78 41.78 40.89 41.50 4,230,086 -0.56(-1.33%) Apr 07, 2021 42.46 42.69 41.84 42.06 3,032,023 -0.10(-0.23%) Apr 06, 2021 42.20 42.86 42.10 42.16 3,602,450 +0.19(+0.45%) Apr 05, 2021 42.23 42.31 41.62 41.97 2,661,457 -0.26(-0.62%) Apr 01, 2021 41.80 42.24 41.00 42.23 3,070,497 +0.57(+1.36%) Mar 31, 2021 41.34 41.79 41.15 41.67 2,828,553 +0.33(+0.80%) Mar 30, 2021 41.12 41.53 40.92 41.34 2,371,767 -0.25(-0.61%) Mar 29, 2021 41.86 42.02 40.91 41.59 2,836,975 -0.50(-1.19%) Mar 26, 2021 41.44 42.14 41.06 42.09 3,305,642 +1.23(+3.00%) Mar 25, 2021 39.19 41.04 38.94 40.87 3,237,535 +0.78(+1.95%) Mar 24, 2021 39.68 40.71 39.64 40.09 3,726,784 +1.06(+2.72%) Mar 23, 2021 39.07 39.90 38.66 39.03 4,385,361 -0.86(-2.14%) Mar 22, 2021 40.38 40.55 39.73 39.88 3,860,682 +0.02(+0.06%) Mar 19, 2021 39.76 40.89 39.34 39.86 10,324,842 +0.21(+0.54%) Mar 18, 2021 41.18 41.30 39.45 39.64 3,029,100 -1.74(-4.21%) Mar 17, 2021 40.38 41.55 40.07 41.39 2,449,664 +0.64(+1.57%) Mar 16, 2021 41.59 41.71 40.62 40.75 3,042,494 -1.44(-3.41%) Mar 15, 2021 42.44 42.69 41.29 42.18 3,077,302 -0.25(-0.60%) Mar 12, 2021 42.00 42.44 41.45 42.44 3,831,373 +0.99(+2.38%) Mar 11, 2021 41.91 42.49 41.41 41.45 2,773,429 -0.45(-1.08%) Mar 10, 2021 40.21 42.03 40.05 41.91 3,303,083 +1.90(+4.75%) Mar 09, 2021 40.70 41.72 39.82 40.01 3,783,141 -0.74(-1.82%) Mar 08, 2021 41.12 42.13 40.55 40.75 4,331,881 -0.02(-0.06%) Mar 05, 2021 40.71 40.95 38.92 40.77 3,727,540 +1.09(+2.74%) Mar 04, 2021 39.55 40.70 38.94 39.68 4,065,963 +0.39(+1.00%) Mar 03, 2021 38.94 40.63 38.89 39.29 3,443,063 +0.72(+1.88%) Mar 02, 2021 38.90 39.17 38.43 38.57 3,388,439 -0.48(-1.22%) Mar 01, 2021 37.43 39.47 37.28 39.04 4,958,420 +2.62(+7.18%) Feb 26, 2021 37.13 37.50 35.71 36.43 5,362,123 -0.91(-2.45%) Feb 25, 2021 38.74 38.81 37.09 37.34 3,452,203 -1.08(-2.80%) Feb 24, 2021 37.91 38.76 36.95 38.42 3,753,676 +0.90(+2.39%) Feb 23, 2021 37.42 37.73 35.00 37.52 6,598,816 -0.39(-1.04%) Feb 22, 2021 37.78 38.57 37.69 37.92 3,349,981 +0.23(+0.61%) Feb 19, 2021 36.95 37.83 36.84 37.69 2,492,970 +0.79(+2.14%) Feb 18, 2021 37.54 37.60 36.56 36.90 2,856,014 -0.93(-2.46%) Feb 17, 2021 37.96 38.12 37.06 37.83 2,416,285 +0.03(+0.09%) Feb 16, 2021 37.83 38.38 37.68 37.79 3,498,780 +0.69(+1.86%) Feb 12, 2021 36.33 37.23 36.21 37.10 3,708,208 +0.68(+1.87%) Feb 11, 2021 36.69 37.18 35.81 36.42 3,315,886 -0.39(-1.05%) Feb 10, 2021 36.03 36.82 35.86 36.81 3,808,919 +1.14(+3.21%) Feb 09, 2021 35.70 35.81 35.08 35.66 2,476,663 -0.06(-0.16%) Feb 08, 2021 35.41 36.02 35.23 35.72 3,117,700 +0.49(+1.38%) Feb 05, 2021 35.70 35.97 35.13 35.23 3,195,486 +0.31(+0.89%) Feb 04, 2021 35.12 35.32 34.61 34.92 2,264,796 -0.02(-0.05%) Feb 03, 2021 34.04 35.24 33.95 34.94 3,492,149 +1.04(+3.08%) Feb 02, 2021 33.75 34.21 33.27 33.89 3,055,436 +0.98(+2.97%) Feb 01, 2021 33.20 33.52 31.99 32.92 3,388,208 +0.16(+0.48%) Jan 29, 2021 33.40 33.97 32.35 32.76 4,702,649 -1.11(-3.27%) Jan 28, 2021 32.92 34.01 32.74 33.87 4,368,152 +1.25(+3.85%) Jan 27, 2021 33.78 33.78 32.53 32.61 5,003,360 -1.26(-3.73%) Jan 26, 2021 34.33 35.55 33.80 33.87 4,571,878 -0.09(-0.26%) Jan 25, 2021 34.24 34.33 33.24 33.96 4,095,322 -0.49(-1.42%) Jan 22, 2021 33.60 34.55 33.32 34.45 3,610,497 -0.02(-0.07%) Jan 21, 2021 35.39 35.53 33.95 34.48 3,635,946 -0.92(-2.59%) Jan 20, 2021 35.77 35.91 34.93 35.39 3,062,244 -0.08(-0.23%) Jan 19, 2021 35.76 35.82 35.14 35.47 3,364,343 -0.05(-0.14%) Jan 15, 2021 35.79 35.96 34.59 35.52 3,450,837 -0.47(-1.32%) Jan 14, 2021 35.47 36.76 35.40 36.00 4,372,892 +0.84(+2.40%) Jan 13, 2021 34.90 35.74 34.62 35.15 3,317,771 +0.16(+0.46%) Jan 12, 2021 33.55 35.08 33.33 34.99 4,256,657 +1.83(+5.53%) Jan 11, 2021 31.43 33.28 31.09 33.16 3,666,116 +1.05(+3.26%) Jan 08, 2021 33.01 33.05 31.82 32.11 4,315,412 -0.62(-1.89%) Jan 07, 2021 32.56 32.84 32.01 32.73 3,670,737 +0.70(+2.18%) Jan 06, 2021 32.17 32.55 31.47 32.03 4,139,450 +0.36(+1.14%) Jan 05, 2021 30.44 32.49 30.42 31.67 4,248,453 +1.51(+5.01%) Jan 04, 2021 31.36 31.45 30.07 30.16 4,370,963 -0.71(-2.29%) Dec 31, 2020 30.87 30.87 30.87 3,061,995 +0.21(+0.68%) Dec 30, 2020 30.58 31.16 30.52 30.66 3,061,995 -0.01(-0.03%) Dec 29, 2020 31.08 31.16 30.29 30.66 3,422,046 -0.23(-0.73%) Dec 28, 2020 31.27 31.57 30.57 30.89 3,662,867 -0.31(-1.01%) Dec 24, 2020 31.22 31.24 30.48 31.20 1,671,328 +0.00(+0.00%) Dec 23, 2020 31.36 31.83 30.94 31.20 2,885,868 +0.14(+0.44%) Dec 22, 2020 31.70 32.12 31.04 31.07 3,441,282 -0.61(-1.93%) Dec 21, 2020 30.86 32.02 30.58 31.68 4,782,180 -0.39(-1.20%) Dec 18, 2020 32.72 32.90 31.87 32.06 8,728,808 -0.69(-2.11%) Dec 17, 2020 32.98 33.16 32.23 32.76 4,083,457 +0.06(+0.20%) Dec 16, 2020 33.21 33.28 32.41 32.69 3,745,816 -0.53(-1.60%) Dec 15, 2020 32.66 33.34 32.11 33.22 4,478,381 +0.94(+2.91%) Dec 14, 2020 33.78 33.91 32.11 32.28 5,105,677 -1.15(-3.44%) Dec 11, 2020 33.04 33.50 32.76 33.43 3,347,257 -0.14(-0.43%) Dec 10, 2020 32.43 33.74 32.38 33.58 5,072,447 +1.23(+3.80%) Dec 09, 2020 33.34 33.73 31.89 32.35 4,094,626 -0.46(-1.40%) Dec 08, 2020 32.11 33.42 32.02 32.80 4,093,779 +0.39(+1.19%) Dec 07, 2020 32.30 32.66 31.54 32.42 5,551,032 -0.26(-0.79%) Dec 04, 2020 31.74 32.74 31.71 32.68 4,889,142 +1.72(+5.56%) Dec 03, 2020 30.20 31.42 29.89 30.95 4,383,452 +0.82(+2.72%) Dec 02, 2020 29.06 30.52 29.03 30.13 3,869,339 +0.80(+2.74%) 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.