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, 2022
55.70
56.33
54.28
54.94
10,601,941
-0.77(-1.38%)
Sep 29, 2022
54.04
56.15
53.19
55.71
13,441,747
+0.84(+1.53%)
Sep 28, 2022
51.85
54.99
51.42
54.87
12,839,215
+3.55(+6.91%)
Sep 27, 2022
51.50
52.29
50.55
51.32
11,701,093
+0.90(+1.79%)
Sep 26, 2022
52.40
53.14
50.40
50.42
14,616,713
-2.29(-4.35%)
Sep 23, 2022
55.04
55.05
51.90
52.71
19,222,742
-4.96(-8.60%)
Sep 22, 2022
60.17
60.39
57.61
57.67
9,750,178
-1.24(-2.11%)
Sep 21, 2022
61.08
61.16
58.88
58.91
10,274,395
-0.58(-0.98%)
Sep 20, 2022
59.71
59.95
58.33
59.50
8,729,052
-0.71(-1.18%)
Sep 19, 2022
58.77
61.00
58.68
60.21
11,520,003
-0.84(-1.38%)
Sep 16, 2022
62.81
63.02
59.77
61.05
33,896,748
-2.43(-3.83%)
Sep 15, 2022
64.13
64.80
63.27
63.48
12,285,411
-2.46(-3.73%)
Sep 14, 2022
64.33
66.96
64.27
65.94
13,365,241
+2.83(+4.49%)
Sep 13, 2022
64.32
65.27
62.65
63.11
12,562,269
-1.94(-2.98%)
Sep 12, 2022
63.65
65.39
63.27
65.04
12,086,132
+2.45(+3.91%)
Sep 09, 2022
62.61
63.00
61.72
62.60
9,884,081
+1.05(+1.71%)
Sep 08, 2022
61.52
62.19
60.71
61.54
12,633,472
+0.49(+0.80%)
Sep 07, 2022
60.21
61.78
59.21
61.05
12,070,351
-1.05(-1.70%)
Sep 06, 2022
63.60
63.66
61.57
62.11
14,043,411
-0.71(-1.14%)
Sep 02, 2022
63.07
63.63
61.86
62.82
11,308,655
+1.95(+3.20%)
Sep 01, 2022
61.20
61.56
59.41
60.87
15,105,171
-2.20(-3.48%)
Aug 31, 2022
61.93
64.73
61.24
63.07
12,789,320
-0.41(-0.65%)
Aug 30, 2022
64.81
65.04
62.75
63.48
12,980,138
-2.73(-4.13%)
Aug 29, 2022
64.67
67.22
64.34
66.22
13,320,159
+1.22(+1.88%)
Aug 26, 2022
66.09
66.87
64.82
64.99
11,856,723
-0.85(-1.29%)
Aug 25, 2022
65.65
65.95
64.56
65.84
12,478,822
+1.13(+1.75%)
Aug 24, 2022
63.79
64.98
63.37
64.71
14,376,809
+1.40(+2.22%)
Aug 23, 2022
62.52
64.72
62.40
63.30
17,897,040
+2.20(+3.60%)
Aug 22, 2022
60.18
61.35
58.51
61.11
14,169,880
-0.08(-0.13%)
Aug 19, 2022
60.54
62.43
60.16
61.19
15,644,997
+0.53(+0.87%)
Aug 18, 2022
58.09
60.71
58.05
60.66
14,000,622
+3.38(+5.89%)
Aug 17, 2022
56.90
58.26
56.41
57.28
9,092,098
+0.50(+0.88%)
Aug 16, 2022
57.58
58.46
55.84
56.78
10,469,957
+0.01(+0.02%)
Aug 15, 2022
56.26
57.51
54.84
56.78
12,459,868
-1.77(-3.02%)
Aug 12, 2022
57.27
58.77
56.87
58.54
9,754,664
+0.97(+1.69%)
Aug 11, 2022
55.19
57.95
55.16
57.57
15,818,311
+3.94(+7.34%)
Aug 10, 2022
53.14
54.06
51.74
53.63
9,701,217
+0.90(+1.71%)
Aug 09, 2022
52.52
54.07
52.20
52.73
11,658,305
+1.36(+2.64%)
Aug 08, 2022
50.50
51.71
50.23
51.37
9,495,296
+0.78(+1.54%)
Aug 05, 2022
47.78
51.00
47.60
50.60
12,884,625
+1.93(+3.96%)
Aug 04, 2022
50.46
50.55
48.53
48.67
17,198,022
-1.97(-3.90%)
Aug 03, 2022
54.52
54.62
50.60
50.64
22,360,310
-3.51(-6.48%)
Aug 02, 2022
54.77
55.55
52.62
54.15
16,871,212
-0.84(-1.53%)
Aug 01, 2022
55.18
56.11
53.72
54.99
18,255,556
-1.14(-2.04%)
Jul 29, 2022
55.10
56.38
54.55
56.13
12,550,854
+2.22(+4.11%)
Jul 28, 2022
53.84
54.57
52.71
53.92
8,540,399
+0.71(+1.33%)
Jul 27, 2022
51.27
53.54
50.91
53.21
10,242,926
+2.52(+4.97%)
Jul 26, 2022
52.69
52.86
49.80
50.69
10,946,412
-1.08(-2.09%)
Jul 25, 2022
50.03
51.85
49.36
51.77
9,482,051
+2.48(+5.04%)
Jul 22, 2022
50.35
51.16
49.04
49.29
7,071,684
-0.90(-1.80%)
Jul 21, 2022
49.84
50.25
48.40
50.19
9,119,842
-1.32(-2.57%)
Jul 20, 2022
50.29
51.73
49.60
51.52
8,992,089
+0.42(+0.82%)
Jul 19, 2022
48.46
51.27
48.31
51.10
11,783,199
+2.31(+4.74%)
Jul 18, 2022
48.45
49.74
48.14
48.78
12,415,872
+1.71(+3.62%)
Jul 15, 2022
47.16
47.30
45.88
47.08
9,011,743
+1.15(+2.51%)
Jul 14, 2022
45.19
45.98
44.22
45.92
11,706,439
-1.04(-2.22%)
Jul 13, 2022
45.82
48.35
45.77
46.97
9,539,555
+0.59(+1.27%)
Jul 12, 2022
45.74
46.98
45.25
46.38
10,893,488
-1.24(-2.61%)
Jul 11, 2022
48.42
49.14
46.67
47.62
10,015,798
-1.04(-2.13%)
Jul 08, 2022
48.66
49.08
47.17
48.66
12,293,136
+0.72(+1.51%)
Jul 07, 2022
47.16
48.45
46.77
47.93
14,205,036
+2.38(+5.24%)
Jul 06, 2022
45.67
48.61
43.64
45.55
18,109,624
-0.79(-1.72%)
Jul 05, 2022
47.71
47.97
45.09
46.34
16,626,190
-2.88(-5.84%)
Jul 01, 2022
49.51
50.01
47.66
49.22
10,759,269
+0.00(+0.00%)
Jun 30, 2022
48.85
50.66
48.26
49.22
13,269,415
-0.63(-1.27%)
Jun 29, 2022
54.02
54.47
49.68
49.85
14,235,031
-3.25(-6.12%)
Jun 28, 2022
52.85
54.02
51.85
53.10
20,778,894
+1.49(+2.89%)
Jun 27, 2022
48.63
52.20
48.63
51.61
19,845,116
+3.59(+7.48%)
Jun 24, 2022
49.93
50.47
47.77
48.02
38,868,452
-0.87(-1.77%)
Jun 23, 2022
52.03
52.18
47.76
48.89
20,213,968
-2.51(-4.88%)
Jun 22, 2022
50.30
52.27
49.71
51.40
15,585,152
-2.69(-4.97%)
Jun 21, 2022
53.27
54.67
52.82
54.09
16,714,570
+2.27(+4.38%)
Jun 17, 2022
55.99
56.25
50.51
51.82
36,170,372
-4.69(-8.30%)
Jun 16, 2022
59.10
59.77
55.91
56.51
19,527,916
-4.64(-7.58%)
Jun 15, 2022
63.05
63.60
60.31
61.14
12,822,438
-1.90(-3.02%)
Jun 14, 2022
63.87
64.70
61.74
63.05
12,380,175
+1.21(+1.95%)
Jun 13, 2022
62.76
63.84
60.03
61.84
17,024,654
-4.30(-6.51%)
Jun 10, 2022
67.69
68.08
64.73
66.14
16,536,135
-2.25(-3.29%)
Jun 09, 2022
68.57
69.76
67.89
68.39
15,621,540
-0.07(-0.10%)
Jun 08, 2022
69.05
69.14
67.75
68.47
11,346,882
-0.10(-0.14%)
Jun 07, 2022
67.42
68.71
67.00
68.56
11,910,780
+0.87(+1.28%)
Jun 06, 2022
68.44
68.68
66.83
67.69
8,768,724
+0.03(+0.04%)
Jun 03, 2022
67.21
67.96
66.84
67.67
8,089,267
+0.62(+0.93%)
Jun 02, 2022
66.25
67.82
65.75
67.04
8,548,756
-0.15(-0.22%)
Jun 01, 2022
67.09
68.18
65.91
67.19
11,274,107
+1.39(+2.11%)
May 31, 2022
68.95
69.57
65.43
65.80
25,079,074
-0.79(-1.19%)
May 27, 2022
64.65
66.62
64.23
66.59
10,626,094
+1.75(+2.70%)
May 26, 2022
63.69
66.28
63.53
64.85
14,766,169
+1.64(+2.60%)
May 25, 2022
61.68
63.42
61.50
63.20
9,941,157
+1.36(+2.20%)
May 24, 2022
61.79
62.66
60.67
61.84
9,056,881
-0.59(-0.94%)
May 23, 2022
62.25
62.87
61.36
62.43
10,935,248
+1.00(+1.63%)
May 20, 2022
61.95
63.49
59.86
61.43
14,738,780
+0.36(+0.59%)
May 19, 2022
59.58
62.70
59.31
61.07
11,904,830
-0.36(-0.59%)
May 18, 2022
64.13
64.29
60.44
61.43
15,695,832
-2.34(-3.66%)
May 17, 2022
63.69
63.98
62.83
63.77
12,264,211
+1.40(+2.24%)
May 16, 2022
60.53
62.92
60.44
62.37
14,374,702
+2.01(+3.33%)
May 13, 2022
57.98
60.91
57.95
60.36
15,124,695
+3.59(+6.33%)
May 12, 2022
56.53
57.48
54.93
56.76
12,249,717
-0.06(-0.11%)
May 11, 2022
57.47
59.98
56.60
56.82
14,349,425
+0.81(+1.44%)
May 10, 2022
55.80
57.62
54.05
56.02
14,547,657
+1.53(+2.81%)
May 09, 2022
59.16
59.39
54.38
54.49
21,239,726
-6.74(-11.01%)
May 06, 2022
60.28
61.28
58.02
61.23
16,652,202
+2.23(+3.78%)
May 05, 2022
60.39
60.51
57.19
58.99
14,796,218
-0.52(-0.87%)
May 04, 2022
57.53
59.66
56.19
59.51
17,148,022
+3.04(+5.38%)
May 03, 2022
53.50
56.64
52.16
56.47
25,094,370
+5.21(+10.16%)
May 02, 2022
50.47
51.51
49.59
51.26
12,870,500
+0.16(+0.31%)
Apr 29, 2022
52.81
53.41
50.80
51.11
8,932,042
-1.51(-2.87%)
Apr 28, 2022
51.21
53.17
49.63
52.62
9,034,631
+1.60(+3.13%)
Apr 27, 2022
49.93
51.73
48.88
51.02
9,296,473
+1.47(+2.96%)
Apr 26, 2022
50.03
51.39
49.32
49.55
10,959,674
+0.19(+0.39%)
Apr 25, 2022
49.19
49.59
46.67
49.36
15,485,123
-1.66(-3.25%)
Apr 22, 2022
53.48
54.19
50.68
51.02
11,080,503
-2.71(-5.04%)
Apr 21, 2022
57.11
57.50
53.47
53.72
12,178,651
-3.04(-5.36%)
Apr 20, 2022
55.99
57.09
55.82
56.76
8,104,265
+1.41(+2.56%)
Apr 19, 2022
55.56
56.60
55.00
55.35
9,282,306
-0.47(-0.85%)
Apr 18, 2022
55.56
56.44
55.04
55.82
10,723,371
+0.86(+1.57%)
Apr 14, 2022
55.58
56.27
54.94
54.96
9,808,008
-1.05(-1.87%)
Apr 13, 2022
55.79
56.48
54.72
56.01
11,328,753
+1.31(+2.39%)
Apr 12, 2022
53.99
55.72
53.98
54.70
10,716,228
+1.96(+3.71%)
Apr 11, 2022
54.07
54.12
52.58
52.74
10,248,001
-2.06(-3.75%)
Apr 08, 2022
53.01
54.94
52.90
54.80
11,513,492
+1.88(+3.55%)
Apr 07, 2022
51.83
53.07
51.17
52.91
9,048,752
+1.66(+3.24%)
Apr 06, 2022
52.10
52.34
50.44
51.25
10,395,625
-0.11(-0.22%)
Apr 05, 2022
53.64
54.14
51.07
51.37
9,861,557
-2.09(-3.91%)
Apr 04, 2022
53.88
54.57
52.47
53.46
9,541,987
+0.44(+0.83%)
Apr 01, 2022
52.16
53.44
52.16
53.02
7,162,430
+1.07(+2.06%)
Mar 31, 2022
52.78
54.06
51.94
51.95
12,909,373
-1.26(-2.36%)
Mar 30, 2022
53.77
54.22
52.84
53.20
8,656,082
+0.04(+0.08%)
Mar 29, 2022
51.44
53.20
50.66
53.16
11,827,839
+0.05(+0.10%)
Mar 28, 2022
53.42
53.63
52.19
53.11
10,190,048
-1.80(-3.28%)
Mar 25, 2022
53.59
55.24
53.49
54.91
9,736,248
+0.84(+1.56%)
Mar 24, 2022
54.03
54.41
53.42
54.07
8,536,798
-0.11(-0.21%)
Mar 23, 2022
54.85
55.58
53.55
54.18
12,846,315
+0.91(+1.72%)
Mar 22, 2022
53.59
54.24
52.47
53.27
11,051,228
-0.71(-1.32%)
Mar 21, 2022
52.69
54.66
52.28
53.98
19,380,766
+2.79(+5.44%)
Mar 18, 2022
50.60
51.51
50.42
51.19
22,373,322
+0.66(+1.30%)
Mar 17, 2022
47.67
50.87
47.33
50.53
16,632,487
+4.45(+9.65%)
Mar 16, 2022
46.62
47.86
45.30
46.09
14,908,119
-0.48(-1.04%)
Mar 15, 2022
44.35
47.34
44.10
46.57
19,768,124
+0.28(+0.61%)
Mar 14, 2022
49.65
50.02
45.77
46.29
24,949,558
-5.23(-10.15%)
Mar 11, 2022
51.20
52.55
51.13
51.52
12,332,195
-0.82(-1.56%)
Mar 10, 2022
51.53
52.60
50.70
52.34
20,879,144
+1.41(+2.77%)
Mar 09, 2022
49.94
51.53
48.40
50.93
20,458,934
-0.47(-0.91%)
Mar 08, 2022
52.97
54.52
48.42
51.39
27,952,848
-0.35(-0.68%)
Mar 07, 2022
52.27
54.25
50.36
51.75
25,406,634
+0.28(+0.54%)
Mar 04, 2022
51.03
51.79
49.08
51.47
21,100,168
+0.62(+1.22%)
Mar 03, 2022
50.07
51.26
49.36
50.85
13,510,788
+0.17(+0.34%)
Mar 02, 2022
51.89
52.21
50.21
50.68
20,299,566
-0.52(-1.01%)
Mar 01, 2022
51.84
52.48
49.88
51.19
22,140,748
-0.26(-0.50%)
Feb 28, 2022
47.74
51.55
47.39
51.45
26,117,436
+3.76(+7.88%)
Feb 25, 2022
46.09
47.71
46.02
47.70
14,589,109
+2.12(+4.64%)
Feb 24, 2022
46.40
46.74
44.25
45.58
24,374,978
-0.69(-1.49%)
Feb 23, 2022
46.11
47.33
45.70
46.27
14,296,742
+0.76(+1.67%)
Feb 22, 2022
50.14
50.14
44.28
45.51
26,962,662
-1.82(-3.85%)
Feb 18, 2022
47.33
0
-0.41(-0.85%)
Feb 17, 2022
46.93
48.75
46.70
47.74
20,409,616
+1.21(+2.60%)
Feb 16, 2022
45.12
48.13
44.99
46.53
23,994,168
+2.10(+4.73%)
Feb 15, 2022
43.97
44.75
43.25
44.43
13,038,193
-0.73(-1.61%)
Feb 14, 2022
46.51
46.54
44.52
45.15
13,805,604
-1.60(-3.42%)
Feb 11, 2022
45.48
46.79
45.05
46.75
13,836,027
+1.63(+3.62%)
Feb 10, 2022
44.70
46.62
44.70
45.12
11,282,117
+0.09(+0.19%)
Feb 09, 2022
44.51
45.66
44.26
45.03
8,451,604
+0.80(+1.82%)
Feb 08, 2022
45.28
45.44
43.68
44.23
11,282,333
-1.21(-2.66%)
Feb 07, 2022
45.57
46.49
44.47
45.44
11,915,515
-0.24(-0.53%)
Feb 04, 2022
46.53
47.90
45.52
45.68
14,766,990
-0.12(-0.26%)
Feb 03, 2022
45.73
46.22
44.57
45.80
10,706,099
-0.20(-0.43%)
Feb 02, 2022
45.03
46.17
44.43
46.00
10,849,909
+0.59(+1.29%)
Feb 01, 2022
43.44
46.01
42.80
45.41
13,547,934
+1.72(+3.94%)
Jan 31, 2022
44.44
44.51
43.69
13,764,225
-0.85(-1.90%)
Jan 28, 2022
45.40
45.57
43.48
44.54
11,253,683
-0.16(-0.37%)
Jan 27, 2022
45.92
46.88
43.72
44.71
15,790,826
-0.04(-0.10%)
Jan 26, 2022
44.93
45.98
43.86
44.75
19,335,860
+0.46(+1.03%)
Jan 25, 2022
41.49
44.79
40.54
44.29
21,315,036
+2.53(+6.06%)
Jan 24, 2022
38.41
41.95
37.04
41.76
29,433,462
+1.91(+4.79%)
Jan 21, 2022
40.74
40.88
38.92
39.85
19,985,262
-2.17(-5.16%)
Jan 20, 2022
41.66
44.02
41.20
42.02
15,471,244
-0.26(-0.61%)
Jan 19, 2022
43.87
44.07
42.27
42.28
14,149,432
-1.24(-2.84%)
Jan 18, 2022
44.14
44.92
42.52
43.51
13,397,273
-0.03(-0.06%)
Jan 14, 2022
43.54
0
+0.65(+1.51%)
Jan 13, 2022
43.20
43.93
42.59
42.89
12,435,186
-0.22(-0.52%)
Jan 12, 2022
43.76
44.20
42.83
43.12
16,827,278
+0.09(+0.20%)
Jan 11, 2022
42.49
43.30
41.34
43.03
15,239,124
+1.12(+2.68%)
Jan 10, 2022
41.71
42.13
40.42
41.91
11,389,486
-0.34(-0.80%)
Jan 07, 2022
41.85
42.99
41.32
42.24
18,068,456
+0.45(+1.08%)
Jan 06, 2022
41.85
42.33
40.61
41.79
16,800,506
+1.52(+3.78%)
Jan 05, 2022
41.60
42.06
40.19
40.27
15,951,268
-0.91(-2.20%)
Jan 04, 2022
39.98
41.45
39.85
41.18
17,959,264
+1.81(+4.59%)
Jan 03, 2022
38.14
39.54
37.99
39.37
11,840,537
+1.31(+3.45%)
Dec 31, 2021
37.59
38.28
37.42
38.06
5,665,998
+0.33(+0.87%)
Dec 30, 2021
38.31
38.71
37.68
37.73
5,689,647
-0.46(-1.20%)
Dec 29, 2021
38.24
38.96
37.96
38.19
8,674,504
-0.26(-0.67%)
Dec 28, 2021
38.80
39.18
38.10
38.45
7,377,544
-0.10(-0.25%)
Dec 27, 2021
36.23
38.67
35.69
38.55
9,474,258
+2.21(+6.09%)
Dec 23, 2021
36.74
36.96
36.26
36.33
6,249,887
-0.21(-0.57%)
Dec 22, 2021
35.69
37.07
35.17
36.54
8,759,858
+0.85(+2.37%)
Dec 21, 2021
33.66
35.91
33.65
35.69
17,561,740
+2.64(+7.97%)
Dec 20, 2021
31.43
33.16
30.72
33.06
23,712,458
-0.81(-2.40%)
Dec 17, 2021
34.46
34.65
33.09
33.87
23,790,394
-1.00(-2.87%)
Dec 16, 2021
34.86
35.90
34.60
34.87
11,843,815
+0.33(+0.95%)
Dec 15, 2021
34.85
34.86
33.01
34.54
16,936,478
-0.31(-0.89%)
Dec 14, 2021
34.91
35.49
34.47
34.86
13,017,156
-0.62(-1.75%)
Dec 13, 2021
36.78
37.15
35.41
35.48
11,017,038
-2.04(-5.44%)
Dec 10, 2021
37.14
37.60
35.87
37.52
9,279,001
+0.95(+2.60%)
Dec 09, 2021
37.57
37.63
36.31
36.57
12,702,583
-1.51(-3.97%)
Dec 08, 2021
38.43
38.62
37.75
38.08
9,693,784
-0.18(-0.47%)
Dec 07, 2021
36.56
38.49
36.56
38.26
15,318,254
+2.34(+6.52%)
Dec 06, 2021
35.91
36.61
35.06
35.92
9,906,786
+0.50(+1.41%)
Dec 03, 2021
35.92
36.65
34.72
35.42
11,747,185
+0.15(+0.43%)
Dec 02, 2021
34.15
35.49
33.13
35.26
16,121,947
+0.64(+1.84%)
Dec 01, 2021
37.26
37.26
34.55
34.63
14,884,890
-1.03(-2.90%)
Nov 30, 2021
36.28
37.19
35.20
35.66
21,307,178
-1.58(-4.24%)
Nov 29, 2021
37.33
38.19
36.59
37.24
12,518,796
+1.03(+2.86%)
Nov 26, 2021
35.62
36.34
33.84
36.20
18,737,910
-2.03(-5.30%)
Nov 24, 2021
36.59
38.63
36.54
38.23
14,411,308
+1.40(+3.80%)
Nov 23, 2021
35.80
37.04
35.80
36.83
13,150,684
+1.95(+5.59%)
Nov 22, 2021
34.33
35.65
34.09
34.88
12,820,378
+0.46(+1.33%)
Nov 19, 2021
35.49
35.76
34.26
34.42
17,163,980
-2.31(-6.28%)
Nov 18, 2021
35.98
37.26
36.67
36.73
9,803,294
+0.87(+2.44%)
Nov 17, 2021
36.44
37.30
35.65
35.86
9,216,340
-0.97(-2.62%)
Nov 16, 2021
36.63
37.20
36.25
36.82
6,606,379
+0.21(+0.58%)
Nov 15, 2021
36.08
37.10
35.33
36.61
10,260,627
+0.51(+1.41%)
Nov 12, 2021
35.89
36.35
35.64
36.10
7,070,316
-0.12(-0.33%)
Nov 11, 2021
36.11
36.73
36.10
36.22
7,677,863
+0.33(+0.92%)
Nov 10, 2021
36.84
35.89
10,854,130
-1.41(-3.77%)
Nov 09, 2021
37.41
37.65
36.13
37.30
8,335,327
-0.11(-0.29%)
Nov 08, 2021
37.43
37.98
37.15
37.41
9,451,919
+0.46(+1.24%)
Nov 05, 2021
36.54
37.03
35.88
36.95
10,239,298
+1.03(+2.88%)
Nov 04, 2021
36.42
37.10
35.50
35.92
13,489,250
+0.33(+0.93%)
Nov 03, 2021
36.11
37.32
35.17
35.59
17,716,992
-0.01(-0.02%)
Nov 02, 2021
35.41
36.06
35.36
35.59
11,377,274
-0.01(-0.02%)
Nov 01, 2021
34.79
35.95
34.61
35.60
15,772,296
+1.62(+4.77%)
Oct 29, 2021
34.16
34.25
33.37
33.98
9,385,140
-0.36(-1.04%)
Oct 28, 2021
33.51
34.38
33.48
34.34
6,898,348
+0.75(+2.25%)
Oct 27, 2021
34.51
34.81
33.41
33.58
10,668,653
-1.61(-4.58%)
Oct 26, 2021
34.70
35.39
35.20
7,857,221
+0.72(+2.09%)
Oct 25, 2021
34.76
35.02
33.99
34.47
10,184,793
+0.19(+0.54%)
Oct 22, 2021
33.87
34.31
33.37
34.29
8,650,422
+0.63(+1.86%)
Oct 21, 2021
34.42
34.59
33.20
33.66
11,716,301
-1.03(-2.96%)
Oct 20, 2021
33.77
34.78
33.51
34.69
12,458,588
+0.52(+1.51%)
Oct 19, 2021
34.46
35.45
34.01
34.17
18,954,548
-0.19(-0.54%)
Oct 18, 2021
34.48
35.59
33.81
34.36
13,889,812
+0.36(+1.05%)
Oct 15, 2021
34.13
34.75
33.94
34.00
9,125,660
+0.27(+0.80%)
Oct 14, 2021
33.72
33.86
33.08
33.73
8,996,667
+0.67(+2.03%)
Oct 13, 2021
32.71
33.38
32.26
33.06
9,073,622
-0.22(-0.66%)
Oct 12, 2021
33.46
34.11
32.86
33.28
10,983,913
-0.17(-0.51%)
Oct 11, 2021
34.47
34.65
33.28
33.45
11,913,240
-0.35(-1.03%)
Oct 08, 2021
33.07
33.89
32.91
33.80
12,918,089
+1.24(+3.80%)
Oct 07, 2021
32.91
33.05
31.81
32.56
16,582,360
-0.24(-0.72%)
Oct 06, 2021
33.08
33.73
32.25
32.80
20,022,442
-1.19(-3.49%)
Oct 05, 2021
33.34
34.12
32.92
33.98
22,655,262
+1.12(+3.41%)
Oct 04, 2021
31.80
33.41
31.74
32.86
22,604,748
+1.65(+5.30%)
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
.