Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Devon Energy
(NY:
DVN
)
46.85
-0.44 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2020
7.660
7.779
7.492
7.540
15,350,741
-0.09(-1.15%)
Sep 29, 2020
7.779
7.787
7.149
7.628
31,755,112
-0.18(-2.35%)
Sep 28, 2020
7.620
7.986
7.157
7.811
49,433,840
+0.78(+11.11%)
Sep 25, 2020
6.990
7.149
6.918
7.030
8,606,494
-0.11(-1.56%)
Sep 24, 2020
6.886
7.285
6.719
7.141
11,500,409
+0.22(+3.23%)
Sep 23, 2020
7.381
7.444
6.918
6.918
8,650,244
-0.41(-5.65%)
Sep 22, 2020
7.444
7.564
7.261
7.333
6,724,003
-0.06(-0.76%)
Sep 21, 2020
7.476
7.540
7.277
7.389
7,105,912
-0.41(-5.21%)
Sep 18, 2020
7.899
8.022
7.707
7.795
15,784,574
-0.14(-1.71%)
Sep 17, 2020
7.580
7.946
7.540
7.931
8,520,114
+0.15(+1.95%)
Sep 16, 2020
7.492
7.915
7.349
7.779
9,845,712
+0.42(+5.74%)
Sep 15, 2020
7.309
7.484
7.277
7.357
11,154,270
+0.09(+1.21%)
Sep 14, 2020
7.205
7.349
7.094
7.269
7,808,538
+0.12(+1.67%)
Sep 11, 2020
7.006
7.185
6.902
7.149
13,085,079
+0.17(+2.40%)
Sep 10, 2020
7.541
7.628
6.974
6.982
15,432,452
-0.56(-7.41%)
Sep 09, 2020
7.690
7.706
7.372
7.541
8,969,203
-0.03(-0.42%)
Sep 08, 2020
8.037
8.068
7.470
7.572
14,074,102
-0.73(-8.82%)
Sep 04, 2020
8.352
8.481
8.147
8.304
6,985,044
+0.06(+0.76%)
Sep 03, 2020
8.249
8.478
8.179
8.242
10,318,123
-0.15(-1.78%)
Sep 02, 2020
8.588
8.611
8.336
8.391
10,725,845
-0.20(-2.29%)
Sep 01, 2020
8.470
8.714
8.360
8.588
7,302,198
+0.03(+0.37%)
Aug 31, 2020
8.737
8.769
8.462
8.556
6,355,354
-0.18(-2.07%)
Aug 28, 2020
8.533
8.840
8.493
8.737
7,130,123
+0.27(+3.16%)
Aug 27, 2020
8.470
8.556
8.281
8.470
6,933,149
+0.05(+0.56%)
Aug 26, 2020
8.659
8.737
8.407
8.423
6,661,177
-0.22(-2.55%)
Aug 25, 2020
8.580
8.706
8.430
8.643
7,362,363
+0.16(+1.86%)
Aug 24, 2020
8.297
8.588
8.242
8.486
7,554,989
+0.27(+3.26%)
Aug 21, 2020
8.399
8.426
8.171
8.218
6,265,997
-0.20(-2.34%)
Aug 20, 2020
8.548
8.674
8.407
8.415
6,434,085
-0.31(-3.61%)
Aug 19, 2020
8.926
8.974
8.706
8.730
8,541,661
-0.20(-2.20%)
Aug 18, 2020
9.162
9.225
8.879
8.926
8,758,650
-0.31(-3.41%)
Aug 17, 2020
9.454
9.477
9.084
9.241
8,652,175
-0.30(-3.14%)
Aug 14, 2020
9.265
9.540
9.115
9.540
5,358,550
+0.22(+2.36%)
Aug 13, 2020
9.611
9.729
9.312
9.320
9,769,690
-0.32(-3.35%)
Aug 12, 2020
9.766
9.828
9.488
9.643
9,060,275
+0.12(+1.21%)
Aug 11, 2020
10.05
10.21
9.481
9.527
11,614,773
-0.22(-2.22%)
Aug 10, 2020
9.442
9.789
9.342
9.743
13,377,511
+0.41(+4.38%)
Aug 07, 2020
8.918
9.381
8.810
9.334
12,239,204
+0.26(+2.89%)
Aug 06, 2020
9.172
9.285
8.968
9.072
12,202,489
-0.21(-2.24%)
Aug 05, 2020
9.142
9.357
8.903
9.280
18,384,904
+0.73(+8.57%)
Aug 04, 2020
8.147
8.725
8.132
8.548
14,768,847
+0.38(+4.62%)
Aug 03, 2020
8.101
8.301
7.924
8.170
8,558,273
+0.08(+1.05%)
Jul 31, 2020
7.885
8.109
7.808
8.086
9,800,678
+0.12(+1.45%)
Jul 30, 2020
8.109
8.163
7.831
7.970
9,980,263
-0.39(-4.61%)
Jul 29, 2020
8.024
8.363
7.916
8.355
9,731,046
+0.39(+4.84%)
Jul 28, 2020
7.985
8.228
7.947
7.970
7,594,040
-0.07(-0.86%)
Jul 27, 2020
8.224
8.247
7.908
8.039
9,236,614
-0.21(-2.52%)
Jul 24, 2020
8.363
8.548
8.224
8.247
7,042,092
-0.14(-1.65%)
Jul 23, 2020
8.379
8.648
8.294
8.386
11,899,729
-0.15(-1.72%)
Jul 22, 2020
8.587
8.671
8.386
8.533
12,562,297
-0.22(-2.47%)
Jul 21, 2020
8.240
8.964
8.240
8.749
19,209,712
+0.83(+10.52%)
Jul 20, 2020
7.908
8.155
7.847
7.916
9,983,243
-0.02(-0.19%)
Jul 17, 2020
8.263
8.425
7.858
7.931
8,123,705
-0.29(-3.56%)
Jul 16, 2020
8.178
8.456
7.962
8.224
7,843,455
-0.05(-0.65%)
Jul 15, 2020
8.271
8.348
8.070
8.278
9,970,877
+0.24(+2.97%)
Jul 14, 2020
7.639
8.039
7.508
8.039
10,858,311
+0.36(+4.72%)
Jul 13, 2020
7.862
8.059
7.577
7.677
10,658,930
-0.18(-2.26%)
Jul 10, 2020
7.469
7.893
7.407
7.854
11,445,736
+0.30(+3.98%)
Jul 09, 2020
7.955
8.039
7.538
7.554
11,665,302
-0.43(-5.41%)
Jul 08, 2020
7.947
8.093
7.773
7.985
12,965,632
+0.01(+0.10%)
Jul 07, 2020
8.456
8.477
7.962
7.978
13,434,351
-0.62(-7.26%)
Jul 06, 2020
8.864
9.041
8.463
8.602
11,327,275
-0.06(-0.71%)
Jul 02, 2020
8.841
8.987
8.583
8.664
10,535,635
+0.11(+1.26%)
Jul 01, 2020
8.756
9.092
8.463
8.556
12,054,542
-0.18(-2.12%)
Jun 30, 2020
8.440
8.810
8.309
8.741
10,997,577
+0.17(+1.98%)
Jun 29, 2020
8.417
8.633
8.294
8.571
10,541,543
+0.14(+1.65%)
Jun 26, 2020
8.910
8.918
8.363
8.432
11,824,825
-0.59(-6.50%)
Jun 25, 2020
8.564
9.088
8.525
9.018
11,297,835
+0.35(+4.00%)
Jun 24, 2020
9.334
9.381
8.671
8.671
14,358,558
-0.87(-9.13%)
Jun 23, 2020
9.951
10.02
9.465
9.542
12,403,277
-0.25(-2.52%)
Jun 22, 2020
9.951
10.00
9.681
9.789
7,890,467
-0.18(-1.85%)
Jun 19, 2020
10.34
10.53
9.808
9.974
20,186,468
-0.01(-0.08%)
Jun 18, 2020
9.589
10.13
9.535
9.982
8,575,107
+0.25(+2.53%)
Jun 17, 2020
10.17
10.26
9.712
9.735
9,826,555
-0.52(-5.04%)
Jun 16, 2020
10.69
10.70
9.866
10.25
13,071,090
+0.32(+3.18%)
Jun 15, 2020
9.257
10.09
9.112
9.936
9,708,223
+0.07(+0.70%)
Jun 12, 2020
10.04
10.09
9.334
9.866
10,517,731
+0.55(+5.87%)
Jun 11, 2020
9.189
10.10
9.105
9.319
12,013,460
-1.12(-10.75%)
Jun 10, 2020
10.81
11.08
10.20
10.44
16,447,139
-0.67(-6.05%)
Jun 09, 2020
11.46
11.48
10.86
11.11
14,261,520
-0.92(-7.68%)
Jun 08, 2020
11.95
12.04
11.11
12.04
17,098,616
+0.89(+7.95%)
Jun 05, 2020
10.32
11.38
10.31
11.15
20,357,954
+1.44(+14.78%)
Jun 04, 2020
9.433
9.792
9.227
9.716
13,624,903
+0.15(+1.60%)
Jun 03, 2020
9.472
9.617
9.227
9.563
10,812,999
+0.27(+2.96%)
Jun 02, 2020
9.074
9.334
9.052
9.288
11,065,264
+0.35(+3.93%)
Jun 01, 2020
8.250
9.074
8.112
8.937
15,938,119
+0.68(+8.23%)
May 29, 2020
8.784
8.830
8.227
8.257
56,432,468
-0.65(-7.29%)
May 28, 2020
9.464
9.472
8.838
8.906
14,675,308
-0.59(-6.19%)
May 27, 2020
9.548
9.548
8.998
9.495
12,330,216
+0.09(+0.97%)
May 26, 2020
9.731
9.770
9.250
9.403
11,883,202
+0.13(+1.40%)
May 22, 2020
9.281
9.357
9.010
9.273
10,902,358
-0.11(-1.22%)
May 21, 2020
9.540
9.632
9.204
9.388
10,655,051
-0.10(-1.05%)
May 20, 2020
9.640
9.831
9.441
9.487
14,028,767
+0.08(+0.89%)
May 19, 2020
10.04
10.05
9.395
9.403
12,895,584
-0.62(-6.17%)
May 18, 2020
9.823
10.21
9.647
10.02
14,000,514
+0.89(+9.79%)
May 15, 2020
8.868
9.426
8.792
9.128
10,912,962
+0.22(+2.49%)
May 14, 2020
8.563
9.212
8.242
8.906
10,098,587
+0.10(+1.13%)
May 13, 2020
9.357
9.372
8.624
8.807
12,748,984
-0.66(-7.02%)
May 12, 2020
9.655
9.991
9.472
9.472
11,564,671
-0.05(-0.48%)
May 11, 2020
9.548
9.762
9.349
9.518
10,620,059
-0.18(-1.89%)
May 08, 2020
9.411
9.716
9.357
9.701
9,712,848
+0.53(+5.75%)
May 07, 2020
9.128
9.495
9.097
9.174
11,688,970
+0.40(+4.53%)
May 06, 2020
9.090
9.204
8.593
8.777
14,236,086
+0.24(+2.77%)
May 05, 2020
9.288
9.357
8.486
8.540
11,696,217
-0.18(-2.10%)
May 04, 2020
8.295
8.731
8.127
8.723
8,576,325
+0.21(+2.42%)
May 01, 2020
9.105
9.315
8.433
8.517
9,363,169
-1.01(-10.59%)
Apr 30, 2020
9.785
9.815
9.090
9.525
13,589,768
-0.12(-1.27%)
Apr 29, 2020
8.792
9.854
8.670
9.647
15,531,667
+1.27(+15.13%)
Apr 28, 2020
8.425
8.593
8.143
8.379
11,585,427
+0.16(+1.95%)
Apr 27, 2020
7.868
8.318
7.547
8.219
9,774,901
+0.18(+2.28%)
Apr 24, 2020
8.326
8.574
7.784
8.036
20,971,038
-0.04(-0.47%)
Apr 23, 2020
7.738
8.402
7.677
8.074
16,221,294
+0.63(+8.52%)
Apr 22, 2020
7.318
7.501
7.127
7.440
9,682,019
+0.53(+7.62%)
Apr 21, 2020
6.638
7.081
6.554
6.913
18,978,832
-0.15(-2.16%)
Apr 20, 2020
6.409
7.318
6.340
7.066
16,748,891
+0.02(+0.33%)
Apr 17, 2020
6.248
7.066
6.210
7.043
16,682,596
+0.86(+13.97%)
Apr 16, 2020
6.569
6.592
6.172
6.179
9,084,437
-0.44(-6.69%)
Apr 15, 2020
6.378
6.668
6.149
6.623
13,401,439
-0.33(-4.73%)
Apr 14, 2020
7.195
7.425
6.768
6.951
14,966,769
-0.47(-6.28%)
Apr 13, 2020
7.837
7.898
7.203
7.417
14,950,327
+0.03(+0.41%)
Apr 09, 2020
7.715
8.066
6.764
7.386
31,971,454
+0.20(+2.76%)
Apr 08, 2020
6.898
7.211
6.584
7.188
15,192,590
+0.53(+8.04%)
Apr 07, 2020
7.325
7.700
6.596
6.653
19,327,646
-0.07(-1.02%)
Apr 06, 2020
6.462
6.791
6.264
6.722
17,728,000
+0.32(+5.01%)
Apr 03, 2020
6.340
6.545
5.776
6.401
23,488,960
+0.45(+7.57%)
Apr 02, 2020
5.568
6.905
5.400
5.950
31,519,766
+0.76(+14.73%)
Apr 01, 2020
5.018
5.301
4.751
5.186
22,164,176
-0.09(-1.74%)
Mar 31, 2020
5.102
5.691
5.102
5.278
19,118,968
+0.43(+8.82%)
Mar 30, 2020
4.705
4.980
4.171
4.850
25,129,184
+0.05(+0.95%)
Mar 27, 2020
5.301
5.316
4.743
4.805
17,756,376
-0.82(-14.54%)
Mar 26, 2020
5.584
5.801
5.156
5.622
17,542,430
+0.15(+2.79%)
Mar 25, 2020
5.637
5.950
5.072
5.469
15,750,467
-0.19(-3.37%)
Mar 24, 2020
5.194
5.828
4.866
5.660
19,449,256
+0.94(+19.90%)
Mar 23, 2020
4.598
5.034
4.354
4.721
17,576,918
+0.08(+1.64%)
Mar 20, 2020
5.148
5.607
4.537
4.644
24,631,732
-0.36(-7.18%)
Mar 19, 2020
4.209
5.003
4.018
5.003
18,403,428
+0.87(+21.07%)
Mar 18, 2020
4.491
4.553
3.590
4.132
18,817,158
-0.80(-16.25%)
Mar 17, 2020
5.805
6.004
4.858
4.934
17,582,664
-0.85(-14.66%)
Mar 16, 2020
5.423
6.386
4.965
5.782
18,444,110
-0.86(-12.99%)
Mar 13, 2020
6.210
6.653
5.492
6.645
24,385,348
+1.09(+19.67%)
Mar 12, 2020
5.927
6.183
5.355
5.553
18,965,244
-0.80(-12.62%)
Mar 11, 2020
6.363
6.756
6.113
6.355
20,490,082
-0.45(-6.66%)
Mar 10, 2020
7.050
7.103
5.909
6.809
26,630,244
+0.48(+7.65%)
Mar 09, 2020
6.914
7.383
6.068
6.325
32,793,006
-3.78(-37.40%)
Mar 06, 2020
11.46
11.50
9.831
10.10
18,061,202
-1.95(-16.18%)
Mar 05, 2020
11.81
12.17
11.68
12.05
12,968,834
-0.23(-1.91%)
Mar 04, 2020
12.20
12.51
11.86
12.29
11,627,288
+0.36(+2.98%)
Mar 03, 2020
12.26
12.70
11.70
11.93
15,129,674
-0.39(-3.19%)
Mar 02, 2020
12.49
12.60
11.64
12.32
14,568,163
+0.05(+0.43%)
Feb 28, 2020
11.28
12.33
11.18
12.27
18,328,646
+0.43(+3.64%)
Feb 27, 2020
11.96
12.64
11.64
11.84
17,466,608
-0.79(-6.28%)
Feb 26, 2020
13.50
13.55
12.61
12.63
13,681,091
-0.80(-5.96%)
Feb 25, 2020
14.52
14.62
13.30
13.44
13,746,175
-1.06(-7.30%)
Feb 24, 2020
15.06
15.06
14.43
14.49
14,513,417
-1.35(-8.54%)
Feb 21, 2020
16.40
16.42
15.76
15.85
12,272,428
-0.89(-5.33%)
Feb 20, 2020
16.87
17.09
16.67
16.74
10,197,959
-0.43(-2.51%)
Feb 19, 2020
17.02
17.40
16.75
17.17
14,512,542
+0.42(+2.53%)
Feb 18, 2020
17.00
17.05
16.63
16.75
12,809,872
-0.50(-2.89%)
Feb 14, 2020
17.71
17.83
17.05
17.24
9,542,531
-0.36(-2.06%)
Feb 13, 2020
17.36
17.65
17.22
17.61
6,850,177
+0.03(+0.17%)
Feb 12, 2020
17.64
17.98
17.46
17.58
5,933,190
+0.42(+2.47%)
Feb 11, 2020
17.38
17.49
17.13
17.15
4,897,343
+0.12(+0.71%)
Feb 10, 2020
17.15
17.26
16.87
17.03
4,951,120
-0.32(-1.87%)
Feb 07, 2020
17.18
17.45
17.00
17.36
4,417,936
-0.12(-0.69%)
Feb 06, 2020
17.74
17.80
17.34
17.48
6,818,835
-0.21(-1.20%)
Feb 05, 2020
16.99
17.84
16.93
17.69
8,982,000
+1.17(+7.09%)
Feb 04, 2020
16.44
16.87
16.38
16.52
8,166,302
+0.51(+3.21%)
Feb 03, 2020
16.40
16.47
15.98
16.01
7,764,558
-0.41(-2.49%)
Jan 31, 2020
16.59
16.66
16.07
16.41
9,713,902
-0.58(-3.42%)
Jan 30, 2020
16.49
17.03
16.37
17.00
7,421,072
+0.23(+1.35%)
Jan 29, 2020
17.34
17.44
16.72
16.77
7,879,137
-0.40(-2.33%)
Jan 28, 2020
17.30
17.37
17.03
17.17
6,683,067
+0.08(+0.44%)
Jan 27, 2020
17.53
17.70
16.96
17.09
8,401,850
-1.01(-5.55%)
Jan 24, 2020
18.39
18.40
17.80
18.10
7,364,065
-0.34(-1.84%)
Jan 23, 2020
18.17
18.58
17.83
18.44
7,835,880
+0.08(+0.41%)
Jan 22, 2020
18.70
18.78
18.27
18.36
10,780,490
-0.52(-2.76%)
Jan 21, 2020
19.38
19.47
18.88
18.88
7,688,637
-0.65(-3.33%)
Jan 17, 2020
20.07
20.07
19.44
19.53
7,731,554
-0.45(-2.23%)
Jan 16, 2020
20.02
20.39
19.94
19.98
8,328,433
+0.15(+0.76%)
Jan 15, 2020
19.65
19.84
19.54
19.83
7,498,292
+0.01(+0.04%)
Jan 14, 2020
19.28
19.92
19.17
19.82
8,454,113
+0.66(+3.43%)
Jan 13, 2020
18.90
19.22
18.62
19.16
6,278,105
+0.20(+1.04%)
Jan 10, 2020
19.42
19.42
18.90
18.97
6,888,990
-0.57(-2.90%)
Jan 09, 2020
19.56
19.60
19.04
19.53
9,925,220
+0.23(+1.17%)
Jan 08, 2020
19.99
20.02
19.05
19.31
10,887,546
-0.71(-3.55%)
Jan 07, 2020
19.84
20.08
19.72
20.02
8,545,225
+0.06(+0.30%)
Jan 06, 2020
19.90
20.06
19.71
19.96
5,809,027
+0.23(+1.19%)
Jan 03, 2020
20.03
20.05
19.59
19.72
9,242,268
+0.23(+1.20%)
Jan 02, 2020
19.81
19.86
19.37
19.49
6,737,665
-0.14(-0.69%)
Dec 31, 2019
19.29
19.71
19.01
19.62
4,488,734
+0.33(+1.72%)
Dec 30, 2019
19.47
19.62
19.27
19.29
4,697,421
-0.15(-0.78%)
Dec 27, 2019
20.03
20.07
19.43
19.44
5,228,343
-0.48(-2.39%)
Dec 26, 2019
20.18
20.34
19.89
19.92
4,201,944
-0.14(-0.68%)
Dec 24, 2019
19.91
20.16
19.86
20.06
3,678,724
+0.23(+1.18%)
Dec 23, 2019
19.30
19.88
19.22
19.82
8,326,552
+0.57(+2.98%)
Dec 20, 2019
19.12
19.31
18.94
19.25
19,372,622
+0.27(+1.43%)
Dec 19, 2019
18.70
19.07
18.67
18.97
9,405,466
+0.31(+1.66%)
Dec 18, 2019
18.63
18.91
18.37
18.66
11,938,696
+0.40(+2.19%)
Dec 17, 2019
18.06
18.39
18.03
18.26
7,098,363
+0.24(+1.34%)
Dec 16, 2019
17.97
18.29
17.86
18.02
15,149,923
+0.28(+1.58%)
Dec 13, 2019
18.17
18.29
17.71
17.74
6,052,381
-0.39(-2.13%)
Dec 12, 2019
17.68
18.22
17.62
18.13
7,718,972
+0.50(+2.83%)
Dec 11, 2019
17.56
17.75
17.40
17.63
4,760,546
+0.00(+0.00%)
Dec 10, 2019
17.68
17.98
17.44
17.63
6,757,878
+0.20(+1.17%)
Dec 09, 2019
17.25
17.54
17.22
17.43
5,989,484
+0.01(+0.04%)
Dec 06, 2019
16.69
17.50
16.69
17.42
7,054,254
+0.81(+4.85%)
Dec 05, 2019
17.07
17.12
16.46
16.61
6,874,712
-0.24(-1.43%)
Dec 04, 2019
16.38
17.00
16.37
16.85
8,469,073
+0.74(+4.58%)
Dec 03, 2019
16.18
16.39
15.88
16.12
5,979,303
-0.32(-1.92%)
Dec 02, 2019
16.67
16.84
16.40
16.43
6,466,207
-0.05(-0.27%)
Nov 29, 2019
16.75
16.75
16.34
16.48
3,177,615
-0.47(-2.75%)
Nov 27, 2019
16.82
17.00
16.64
16.94
4,279,552
+0.19(+1.12%)
Nov 26, 2019
17.09
17.17
16.67
16.76
8,923,918
-0.36(-2.11%)
Nov 25, 2019
17.11
17.23
16.93
17.12
9,555,753
-0.02(-0.13%)
Nov 22, 2019
17.22
17.34
16.95
17.14
5,744,550
+0.00(+0.00%)
Nov 21, 2019
16.64
17.23
16.49
17.14
9,442,535
+0.62(+3.74%)
Nov 20, 2019
16.11
16.96
16.03
16.52
8,476,607
+0.35(+2.14%)
Nov 19, 2019
16.44
16.48
15.97
16.18
8,167,160
-0.35(-2.14%)
Nov 18, 2019
16.75
16.80
16.26
16.53
10,178,428
-0.45(-2.66%)
Nov 15, 2019
16.59
17.20
16.57
16.98
9,115,984
+0.54(+3.30%)
Nov 14, 2019
16.34
16.64
16.29
16.44
7,729,282
+0.17(+1.02%)
Nov 13, 2019
16.72
16.82
16.21
16.27
8,456,035
-0.56(-3.35%)
Nov 12, 2019
17.12
17.37
16.68
16.84
10,308,503
-0.12(-0.71%)
Nov 11, 2019
16.90
17.13
16.78
16.96
7,612,298
-0.29(-1.66%)
Nov 08, 2019
16.79
17.31
16.61
17.25
7,567,826
+0.17(+1.01%)
Nov 07, 2019
16.88
17.22
16.85
17.07
11,352,631
+0.45(+2.72%)
Nov 06, 2019
18.07
18.07
16.58
16.62
13,697,924
-0.68(-3.92%)
Nov 05, 2019
17.16
17.74
17.10
17.30
14,608,573
+0.31(+1.82%)
Nov 04, 2019
16.27
17.05
16.19
16.99
16,173,489
+1.05(+6.61%)
Nov 01, 2019
15.48
15.96
15.33
15.94
8,769,396
+0.67(+4.39%)
Oct 31, 2019
15.18
15.38
14.84
15.27
7,586,943
+0.02(+0.15%)
Oct 30, 2019
16.19
16.25
15.19
15.24
8,373,539
-0.87(-5.37%)
Oct 29, 2019
15.67
16.21
15.59
16.11
11,032,760
+0.26(+1.66%)
Oct 28, 2019
16.30
16.46
15.84
15.85
11,794,477
-0.32(-1.96%)
Oct 25, 2019
16.13
16.28
15.85
16.16
12,561,944
+0.01(+0.05%)
Oct 24, 2019
16.17
16.21
15.83
16.15
11,078,814
+0.12(+0.75%)
Oct 23, 2019
15.54
16.20
15.30
16.03
13,721,585
+0.47(+3.05%)
Oct 22, 2019
15.31
15.94
15.13
15.56
8,662,780
+0.32(+2.12%)
Oct 21, 2019
14.89
15.35
14.88
15.24
6,727,769
+0.33(+2.22%)
Oct 18, 2019
15.30
15.51
14.90
14.90
7,828,332
-0.44(-2.85%)
Oct 17, 2019
15.57
15.60
15.18
15.34
7,595,967
-0.20(-1.31%)
Oct 16, 2019
15.76
16.09
15.50
15.54
8,714,073
-0.24(-1.53%)
Oct 15, 2019
15.69
16.00
15.39
15.79
8,690,342
+0.02(+0.10%)
Oct 14, 2019
15.67
15.81
15.12
15.77
12,854,132
-0.23(-1.46%)
Oct 11, 2019
15.94
16.35
15.84
16.00
11,599,892
+0.32(+2.06%)
Oct 10, 2019
15.85
16.07
15.48
15.68
8,085,952
-0.18(-1.14%)
Oct 09, 2019
16.05
16.11
15.49
15.86
10,209,602
+0.12(+0.77%)
Oct 08, 2019
16.21
16.35
15.74
15.74
11,350,255
-0.74(-4.48%)
Oct 07, 2019
16.91
17.01
16.22
16.48
9,626,574
-0.53(-3.14%)
Oct 04, 2019
16.85
17.18
16.67
17.01
4,853,967
-0.05(-0.31%)
Oct 03, 2019
16.43
17.08
16.12
17.07
9,661,098
+0.48(+2.91%)
Oct 02, 2019
17.27
17.38
16.56
16.58
10,119,022
-0.84(-4.80%)
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
.