Sm Energy Company (NY: SM )

49.85 +0.80 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.354 4.108 2.755 3.915 32,330,254 +0.72(+22.73%)
Apr 29, 2020 2.011 3.634 1.933 3.190 44,771,216 +1.36(+74.60%)
Apr 28, 2020 1.759 1.866 1.711 1.827 6,071,971 +0.11(+6.18%)
Apr 27, 2020 1.692 1.740 1.547 1.721 8,344,612 -0.06(-3.26%)
Apr 24, 2020 1.933 2.175 1.750 1.779 9,610,066 -0.01(-0.54%)
Apr 23, 2020 1.730 1.972 1.663 1.788 12,209,157 +0.17(+10.78%)
Apr 22, 2020 1.624 1.758 1.499 1.614 8,573,299 +0.05(+3.07%)
Apr 21, 2020 1.364 1.614 1.345 1.566 7,114,298 +0.12(+7.95%)
Apr 20, 2020 1.393 1.585 1.393 1.451 8,209,536 -0.16(-10.12%)
Apr 17, 2020 1.537 1.614 1.451 1.614 8,370,333 +0.12(+8.39%)
Apr 16, 2020 1.691 1.720 1.451 1.489 6,652,865 -0.12(-7.74%)
Apr 15, 2020 1.653 1.730 1.460 1.614 9,329,215 -0.22(-12.04%)
Apr 14, 2020 2.152 2.239 1.653 1.835 15,509,195 -0.31(-14.35%)
Apr 13, 2020 1.854 2.344 1.710 2.143 22,989,846 +0.46(+27.43%)
Apr 09, 2020 1.624 2.133 1.537 1.681 18,758,968 +0.20(+13.64%)
Apr 08, 2020 1.432 1.499 1.364 1.480 9,506,969 +0.12(+8.45%)
Apr 07, 2020 1.345 1.585 1.278 1.364 14,104,079 +0.10(+7.58%)
Apr 06, 2020 1.240 1.307 1.153 1.268 5,417,962 +0.01(+0.76%)
Apr 03, 2020 1.268 1.297 1.124 1.259 7,058,485 +0.12(+10.08%)
Apr 02, 2020 1.076 1.360 1.009 1.143 8,819,200 +0.15(+15.53%)
Apr 01, 2020 1.115 1.134 0.9801 0.9897 5,951,455 -0.18(-15.57%)
Mar 31, 2020 1.143 1.182 1.028 1.172 7,797,831 +0.10(+8.93%)
Mar 30, 2020 1.143 1.153 0.9512 1.076 9,083,671 -0.07(-5.88%)
Mar 27, 2020 1.297 1.307 1.143 1.143 4,687,166 -0.17(-13.14%)
Mar 26, 2020 1.297 1.412 1.259 1.316 4,542,824 -0.04(-2.84%)
Mar 25, 2020 1.307 1.422 1.191 1.355 5,968,084 +0.00(+0.00%)
Mar 24, 2020 1.336 1.364 1.172 1.355 6,071,709 +0.12(+9.30%)
Mar 23, 2020 1.211 1.316 1.047 1.240 5,382,295 +0.05(+4.03%)
Mar 20, 2020 1.355 1.432 1.115 1.191 7,831,024 -0.14(-10.79%)
Mar 19, 2020 1.086 1.384 1.057 1.336 8,497,484 +0.32(+31.13%)
Mar 18, 2020 1.220 1.441 0.8648 1.019 10,327,426 -0.31(-23.19%)
Mar 17, 2020 1.643 1.643 1.259 1.326 10,873,036 -0.24(-15.34%)
Mar 16, 2020 1.730 1.902 1.566 1.566 10,373,044 -0.67(-30.04%)
Mar 13, 2020 1.999 2.248 1.585 2.239 14,072,531 +0.59(+35.46%)
Mar 12, 2020 1.355 1.758 1.355 1.653 10,535,854 +0.03(+1.78%)
Mar 11, 2020 1.576 1.802 1.537 1.624 13,622,346 -0.09(-5.06%)
Mar 10, 2020 2.037 2.066 1.345 1.710 17,631,230 +0.29(+20.27%)
Mar 09, 2020 1.749 1.787 1.115 1.422 33,498,324 -2.25(-61.26%)
Mar 06, 2020 5.093 5.102 3.622 3.670 13,660,815 -1.57(-29.91%)
Mar 05, 2020 5.410 5.487 5.160 5.237 5,984,423 -0.39(-7.00%)
Mar 04, 2020 5.746 5.977 5.448 5.631 5,027,154 +0.04(+0.69%)
Mar 03, 2020 5.986 6.029 5.496 5.592 5,606,839 -0.34(-5.67%)
Mar 02, 2020 6.467 6.467 5.775 5.928 4,889,547 -0.38(-6.09%)
Feb 28, 2020 5.448 6.370 5.410 6.313 5,441,388 +0.46(+7.88%)
Feb 27, 2020 5.900 6.246 5.611 5.852 5,155,553 -0.55(-8.56%)
Feb 26, 2020 6.774 6.928 6.255 6.399 4,249,080 -0.37(-5.40%)
Feb 25, 2020 7.466 7.504 6.563 6.764 4,610,580 -0.67(-9.04%)
Feb 24, 2020 7.572 7.629 7.283 7.437 4,038,104 -0.76(-9.26%)
Feb 21, 2020 8.331 8.359 7.966 8.196 5,031,546 -0.31(-3.62%)
Feb 20, 2020 9.195 9.263 8.369 8.504 7,870,496 -0.40(-4.53%)
Feb 19, 2020 8.504 9.022 8.504 8.907 4,359,767 +0.52(+6.19%)
Feb 18, 2020 8.369 8.446 8.018 8.388 3,938,806 -0.10(-1.13%)
Feb 14, 2020 8.782 8.878 8.408 8.484 3,044,467 -0.24(-2.75%)
Feb 13, 2020 8.600 8.979 8.600 8.725 1,960,786 +0.05(+0.55%)
Feb 12, 2020 8.744 9.080 8.427 8.677 3,108,068 +0.18(+2.15%)
Feb 11, 2020 8.878 8.917 8.480 8.494 1,661,940 -0.17(-2.00%)
Feb 10, 2020 8.878 9.003 8.590 8.667 2,072,605 -0.33(-3.63%)
Feb 07, 2020 8.955 9.061 8.725 8.994 3,204,428 -0.11(-1.16%)
Feb 06, 2020 9.320 9.320 8.797 9.099 3,757,774 -0.19(-2.07%)
Feb 05, 2020 8.705 9.512 8.648 9.291 6,204,970 +0.96(+11.53%)
Feb 04, 2020 8.869 8.917 8.292 8.331 3,216,385 -0.24(-2.80%)
Feb 03, 2020 8.773 9.109 8.532 8.571 3,249,155 -0.25(-2.83%)
Jan 31, 2020 8.859 9.061 8.571 8.821 4,491,820 -0.21(-2.34%)
Jan 30, 2020 8.840 9.112 8.705 9.032 2,533,359 +0.01(+0.11%)
Jan 29, 2020 9.263 9.369 9.003 9.022 2,768,200 -0.15(-1.68%)
Jan 28, 2020 8.907 9.349 8.705 9.176 4,037,563 +0.34(+3.80%)
Jan 27, 2020 8.686 8.965 8.686 8.840 2,890,103 -0.29(-3.16%)
Jan 24, 2020 9.340 9.388 8.821 9.128 3,061,327 -0.25(-2.66%)
Jan 23, 2020 9.512 9.512 9.099 9.378 5,191,492 -0.37(-3.84%)
Jan 22, 2020 10.49 10.49 9.556 9.753 4,049,677 -0.81(-7.64%)
Jan 21, 2020 10.62 10.72 10.43 10.56 3,505,864 -0.15(-1.44%)
Jan 17, 2020 10.98 11.10 10.69 10.71 3,105,974 -0.20(-1.85%)
Jan 16, 2020 11.10 11.38 10.88 10.92 2,193,808 +0.03(+0.26%)
Jan 15, 2020 10.84 10.97 10.67 10.89 1,522,422 -0.09(-0.79%)
Jan 14, 2020 10.85 11.05 10.63 10.97 2,858,557 +0.15(+1.42%)
Jan 13, 2020 11.24 11.26 10.62 10.82 2,988,035 -0.41(-3.68%)
Jan 10, 2020 11.18 11.35 11.00 11.23 2,956,108 +0.04(+0.34%)
Jan 09, 2020 11.26 11.30 10.71 11.19 3,688,047 -0.10(-0.85%)
Jan 08, 2020 11.78 11.84 10.97 11.29 3,565,894 -0.61(-5.17%)
Jan 07, 2020 11.55 11.91 11.36 11.90 2,336,881 +0.28(+2.40%)
Jan 06, 2020 11.53 11.70 11.30 11.63 2,676,838 +0.26(+2.28%)
Jan 03, 2020 11.23 11.76 11.20 11.37 3,662,040 +0.61(+5.72%)
Jan 02, 2020 10.93 10.97 10.65 10.75 1,908,331 -0.05(-0.44%)
Dec 31, 2019 10.52 11.03 10.43 10.80 2,413,989 +0.13(+1.26%)
Dec 30, 2019 10.52 10.87 10.50 10.67 2,387,283 +0.21(+2.02%)
Dec 27, 2019 10.78 10.82 10.41 10.45 2,191,375 -0.25(-2.33%)
Dec 26, 2019 10.63 10.80 10.59 10.70 1,386,778 +0.18(+1.74%)
Dec 24, 2019 10.51 10.63 10.38 10.52 1,173,326 +0.08(+0.74%)
Dec 23, 2019 10.17 10.54 10.13 10.44 2,785,465 +0.24(+2.35%)
Dec 20, 2019 10.44 10.45 10.03 10.20 5,196,190 -0.19(-1.85%)
Dec 19, 2019 10.28 10.63 10.20 10.40 2,393,170 +0.11(+1.03%)
Dec 18, 2019 9.897 10.34 9.733 10.29 2,604,879 +0.38(+3.88%)
Dec 17, 2019 9.493 10.05 9.378 9.906 4,536,812 +0.51(+5.42%)
Dec 16, 2019 9.051 9.493 9.032 9.397 7,135,639 +0.51(+5.73%)
Dec 13, 2019 9.243 9.503 8.864 8.888 4,117,987 -0.33(-3.55%)
Dec 12, 2019 9.032 9.253 8.955 9.215 7,925,254 +0.27(+3.01%)
Dec 11, 2019 9.234 9.349 8.907 8.946 2,612,675 -0.34(-3.62%)
Dec 10, 2019 9.243 9.445 9.138 9.282 2,378,535 +0.06(+0.63%)
Dec 09, 2019 8.609 9.349 8.552 9.224 5,263,431 +0.44(+5.03%)
Dec 06, 2019 8.090 8.845 8.081 8.782 4,489,634 +0.70(+8.68%)
Dec 05, 2019 8.292 8.436 7.898 8.081 3,361,537 -0.08(-0.94%)
Dec 04, 2019 7.889 8.359 7.821 8.158 2,755,655 +0.44(+5.73%)
Dec 03, 2019 7.783 7.850 7.475 7.716 3,111,488 -0.18(-2.31%)
Dec 02, 2019 8.110 8.359 7.812 7.898 3,671,891 -0.09(-1.08%)
Nov 29, 2019 8.215 8.513 7.946 7.985 1,538,833 -0.43(-5.14%)
Nov 27, 2019 8.263 8.484 8.119 8.417 2,174,411 +0.16(+1.98%)
Nov 26, 2019 8.580 8.580 8.177 8.254 2,793,559 -0.36(-4.13%)
Nov 25, 2019 8.273 8.638 8.119 8.609 2,836,941 +0.34(+4.07%)
Nov 22, 2019 8.263 8.436 7.951 8.273 3,303,923 +0.05(+0.58%)
Nov 21, 2019 8.138 8.292 7.917 8.225 3,241,120 +0.18(+2.27%)
Nov 20, 2019 8.158 8.465 7.898 8.042 4,141,645 -0.12(-1.53%)
Nov 19, 2019 8.436 8.436 8.129 8.167 2,756,737 -0.30(-3.52%)
Nov 18, 2019 8.696 8.720 8.273 8.465 3,275,845 -0.37(-4.13%)
Nov 15, 2019 8.590 8.936 8.571 8.830 2,219,683 +0.31(+3.61%)
Nov 14, 2019 8.955 9.119 8.369 8.523 3,398,233 -0.33(-3.69%)
Nov 13, 2019 9.195 9.416 8.821 8.850 3,494,321 -0.48(-5.15%)
Nov 12, 2019 9.464 9.551 9.119 9.330 3,051,398 -0.02(-0.21%)
Nov 11, 2019 9.119 9.527 9.003 9.349 3,966,176 -0.08(-0.82%)
Nov 08, 2019 9.128 9.503 8.811 9.426 2,965,891 +0.08(+0.82%)
Nov 07, 2019 9.503 9.666 9.205 9.349 3,952,950 +0.20(+2.21%)
Nov 06, 2019 9.263 9.733 8.936 9.147 5,914,210 -0.20(-2.16%)
Nov 05, 2019 9.349 10.01 9.205 9.349 5,109,759 +0.10(+1.04%)
Nov 04, 2019 8.292 9.359 8.273 9.253 7,543,897 +1.20(+14.92%)
Nov 01, 2019 7.677 8.158 7.490 8.052 5,705,007 +0.52(+6.89%)
Oct 31, 2019 7.639 7.802 7.379 7.533 4,354,239 -0.11(-1.38%)
Oct 30, 2019 8.119 8.148 7.514 7.639 4,613,206 -0.38(-4.79%)
Oct 29, 2019 7.735 8.177 7.620 8.023 3,189,792 +0.14(+1.83%)
Oct 28, 2019 7.956 8.158 7.711 7.879 3,424,094 -0.10(-1.20%)
Oct 25, 2019 7.408 7.985 7.317 7.975 4,300,428 +0.53(+7.10%)
Oct 24, 2019 7.658 7.668 7.322 7.447 3,195,197 -0.17(-2.27%)
Oct 23, 2019 7.114 7.777 6.846 7.620 4,877,702 +0.45(+6.26%)
Oct 22, 2019 6.923 7.242 6.536 7.171 4,973,398 +0.30(+4.31%)
Oct 21, 2019 6.856 7.047 6.684 6.875 4,320,277 -0.01(-0.14%)
Oct 18, 2019 7.285 7.343 6.884 6.884 3,361,096 -0.41(-5.63%)
Oct 17, 2019 7.324 7.553 7.123 7.295 3,657,397 -0.07(-0.91%)
Oct 16, 2019 7.534 7.758 7.305 7.362 4,245,137 -0.26(-3.38%)
Oct 15, 2019 7.362 7.944 7.161 7.620 4,212,877 +0.19(+2.57%)
Oct 14, 2019 7.706 7.791 7.161 7.429 3,703,747 -0.46(-5.81%)
Oct 11, 2019 7.868 8.183 7.706 7.887 4,503,909 +0.16(+2.10%)
Oct 10, 2019 8.087 8.116 7.438 7.725 5,158,282 -0.43(-5.27%)
Oct 09, 2019 8.336 8.364 7.963 8.154 4,729,229 +0.00(+0.00%)
Oct 08, 2019 8.431 8.546 8.102 8.154 4,184,606 -0.45(-5.22%)
Oct 07, 2019 8.584 8.718 8.278 8.603 3,289,617 +0.05(+0.56%)
Oct 04, 2019 8.431 8.660 8.245 8.555 3,733,515 -0.02(-0.22%)
Oct 03, 2019 8.183 8.746 8.107 8.574 4,842,644 +0.28(+3.34%)
Oct 02, 2019 8.565 8.851 8.212 8.298 4,274,476 -0.32(-3.66%)
Oct 01, 2019 9.291 9.453 8.546 8.613 4,598,002 -0.64(-6.91%)
Sep 30, 2019 9.166 9.462 8.890 9.252 3,739,125 -0.08(-0.82%)
Sep 27, 2019 9.558 9.787 9.286 9.329 2,478,014 -0.52(-5.24%)
Sep 26, 2019 10.12 10.24 9.825 9.844 2,815,652 -0.50(-4.80%)
Sep 25, 2019 9.930 10.41 9.902 10.34 2,479,594 +0.14(+1.40%)
Sep 24, 2019 10.05 10.35 9.921 10.20 3,070,173 -0.08(-0.74%)
Sep 23, 2019 10.19 10.46 9.978 10.27 3,397,472 -0.07(-0.65%)
Sep 20, 2019 9.997 10.35 9.749 10.34 5,207,484 +0.39(+3.93%)
Sep 19, 2019 10.35 10.39 9.768 9.949 3,980,191 -0.16(-1.61%)
Sep 18, 2019 9.768 10.36 9.548 10.11 5,045,853 +0.21(+2.12%)
Sep 17, 2019 11.90 11.90 9.816 9.902 7,949,037 -2.17(-17.96%)
Sep 16, 2019 11.09 12.33 10.17 12.07 10,181,411 +2.85(+30.98%)
Sep 13, 2019 9.491 9.682 9.100 9.214 4,165,107 -0.19(-2.03%)
Sep 12, 2019 9.501 10.05 9.300 9.405 3,666,973 -0.54(-5.47%)
Sep 11, 2019 10.50 10.87 9.739 9.949 4,048,878 -0.41(-3.96%)
Sep 10, 2019 10.77 11.37 10.11 10.36 5,200,924 -0.27(-2.52%)
Sep 09, 2019 9.930 10.66 9.863 10.63 4,112,169 +0.88(+9.01%)
Sep 06, 2019 9.472 9.835 9.070 9.749 3,326,954 +0.00(+0.00%)
Sep 05, 2019 9.300 9.954 9.286 9.749 4,098,256 +0.64(+7.02%)
Sep 04, 2019 8.966 9.157 8.766 9.109 2,071,069 +0.44(+5.07%)
Sep 03, 2019 8.746 8.842 8.078 8.670 3,752,797 -0.38(-4.22%)
Aug 30, 2019 9.462 9.548 8.918 9.052 2,237,973 -0.49(-5.11%)
Aug 29, 2019 9.653 10.08 9.443 9.539 2,915,630 +0.00(+0.00%)
Aug 28, 2019 9.014 9.591 8.870 9.539 4,137,167 +0.74(+8.35%)
Aug 27, 2019 8.699 8.851 8.383 8.804 3,116,656 +0.19(+2.22%)
Aug 26, 2019 8.918 8.966 8.536 8.613 3,371,054 -0.11(-1.31%)
Aug 23, 2019 9.291 9.496 8.651 8.727 5,263,619 -0.83(-8.69%)
Aug 22, 2019 9.806 9.921 9.515 9.558 2,447,955 -0.16(-1.67%)
Aug 21, 2019 10.03 10.34 9.711 9.720 3,687,203 -0.13(-1.36%)
Aug 20, 2019 9.634 9.921 9.501 9.854 2,758,632 +0.09(+0.88%)
Aug 19, 2019 9.482 9.830 9.424 9.768 5,111,953 +0.40(+4.28%)
Aug 16, 2019 8.746 9.396 8.699 9.367 3,445,613 +0.64(+7.33%)
Aug 15, 2019 8.508 8.991 8.383 8.727 3,316,739 +0.10(+1.11%)
Aug 14, 2019 9.291 9.338 8.498 8.632 4,087,266 -1.17(-11.98%)
Aug 13, 2019 9.338 10.16 9.300 9.806 3,402,876 +0.32(+3.42%)
Aug 12, 2019 9.835 9.844 9.281 9.482 2,824,292 -0.44(-4.43%)
Aug 09, 2019 10.20 10.21 9.615 9.921 4,896,750 -0.20(-1.98%)
Aug 08, 2019 9.501 10.15 9.243 10.12 4,927,243 +0.86(+9.28%)
Aug 07, 2019 8.918 9.386 8.861 9.262 6,835,720 -0.14(-1.52%)
Aug 06, 2019 9.252 9.567 8.823 9.405 5,910,338 +0.25(+2.71%)
Aug 05, 2019 9.166 9.510 8.727 9.157 5,687,159 -0.39(-4.10%)
Aug 02, 2019 9.071 10.36 8.551 9.548 7,168,237 +0.90(+10.38%)
Aug 01, 2019 9.081 9.181 8.135 8.651 5,932,387 -0.87(-9.13%)
Jul 31, 2019 9.214 10.05 9.205 9.520 4,675,254 +0.27(+2.89%)
Jul 30, 2019 8.450 9.348 8.231 9.252 4,556,168 +0.75(+8.88%)
Jul 29, 2019 8.784 8.827 8.130 8.498 5,369,488 -0.32(-3.58%)
Jul 26, 2019 9.081 9.081 8.689 8.813 3,484,363 -0.27(-2.94%)
Jul 25, 2019 9.730 9.749 9.004 9.081 3,195,892 -0.53(-5.56%)
Jul 24, 2019 9.692 9.854 9.377 9.615 3,087,369 -0.07(-0.69%)
Jul 23, 2019 9.625 9.887 9.548 9.682 2,887,375 -0.01(-0.10%)
Jul 22, 2019 9.520 9.758 9.510 9.692 3,004,458 +0.24(+2.53%)
Jul 19, 2019 8.928 9.524 8.784 9.453 4,640,372 +0.53(+5.88%)
Jul 18, 2019 8.679 8.975 8.484 8.928 5,759,764 +0.14(+1.63%)
Jul 17, 2019 9.405 9.482 8.732 8.784 5,338,343 -0.68(-7.16%)
Jul 16, 2019 9.778 9.902 9.338 9.462 3,529,424 -0.40(-4.07%)
Jul 15, 2019 10.49 10.74 9.830 9.863 3,254,164 -0.47(-4.53%)
Jul 12, 2019 10.53 10.57 10.06 10.33 2,569,652 -0.21(-1.99%)
Jul 11, 2019 11.20 11.24 10.48 10.54 4,286,614 -0.64(-5.72%)
Jul 10, 2019 11.20 11.30 10.95 11.18 3,748,590 +0.16(+1.47%)
Jul 09, 2019 11.10 11.20 10.68 11.02 2,647,698 -0.09(-0.77%)
Jul 08, 2019 10.78 11.31 10.73 11.10 23,405,602 +0.03(+0.26%)
Jul 05, 2019 10.64 11.25 10.59 11.08 2,989,933 +0.34(+3.20%)
Jul 03, 2019 10.99 11.10 10.59 10.73 3,324,440 -0.16(-1.49%)
Jul 02, 2019 12.09 12.18 10.80 10.89 7,081,567 -0.89(-7.54%)
Jul 01, 2019 12.05 12.30 11.48 11.78 4,913,310 -0.17(-1.44%)
Jun 28, 2019 11.74 12.10 11.74 11.95 14,907,881 +0.22(+1.87%)
Jun 27, 2019 12.00 12.13 11.72 11.73 2,622,566 -0.26(-2.15%)
Jun 26, 2019 11.66 12.15 11.55 11.99 2,678,972 +0.60(+5.28%)
Jun 25, 2019 11.38 11.66 11.27 11.39 3,032,737 -0.07(-0.58%)
Jun 24, 2019 11.31 11.52 11.13 11.46 2,779,762 +0.19(+1.69%)
Jun 21, 2019 11.65 11.89 11.10 11.27 2,956,524 -0.34(-2.96%)
Jun 20, 2019 11.10 11.71 11.06 11.61 3,547,285 +0.93(+8.67%)
Jun 19, 2019 11.07 11.07 10.65 10.68 2,057,828 -0.47(-4.20%)
Jun 18, 2019 10.68 11.28 10.68 11.15 3,700,811 +0.69(+6.57%)
Jun 17, 2019 9.758 10.52 9.711 10.46 3,458,231 +0.55(+5.59%)
Jun 14, 2019 10.43 10.59 9.859 9.911 2,464,818 -0.50(-4.77%)
Jun 13, 2019 10.61 10.65 10.26 10.41 2,711,541 +0.14(+1.40%)
Jun 12, 2019 10.97 11.01 10.23 10.26 2,180,656 -0.97(-8.67%)
Jun 11, 2019 11.30 11.46 11.12 11.24 2,063,047 +0.14(+1.29%)
Jun 10, 2019 11.38 11.54 11.07 11.10 2,224,983 -0.18(-1.61%)
Jun 07, 2019 11.19 11.54 10.89 11.28 2,638,774 +0.17(+1.55%)
Jun 06, 2019 10.78 11.13 10.65 11.10 2,247,474 +0.39(+3.65%)
Jun 05, 2019 11.58 11.59 10.62 10.71 3,028,826 -0.91(-7.81%)
Jun 04, 2019 11.36 11.65 11.16 11.62 1,856,364 +0.41(+3.66%)
Jun 03, 2019 11.23 11.34 10.80 11.21 3,148,129 +0.11(+0.95%)
May 31, 2019 11.41 11.56 11.08 11.10 2,014,688 -0.53(-4.52%)
May 30, 2019 12.23 12.46 11.58 11.63 2,600,550 -0.60(-4.92%)
May 29, 2019 11.85 12.31 11.68 12.23 4,228,195 +0.26(+2.15%)
May 28, 2019 12.17 12.37 11.95 11.97 1,471,525 -0.18(-1.49%)
May 24, 2019 12.62 12.79 11.98 12.16 2,998,626 -0.26(-2.08%)
May 23, 2019 12.86 12.89 12.26 12.41 3,642,658 -0.80(-6.07%)
May 22, 2019 13.94 14.04 13.16 13.21 1,899,066 -0.95(-6.68%)
May 21, 2019 13.99 14.35 13.77 14.16 2,022,469 +0.24(+1.71%)
May 20, 2019 14.35 14.47 13.85 13.92 1,456,542 -0.50(-3.44%)
May 17, 2019 14.92 15.04 14.26 14.42 2,239,020 -0.74(-4.91%)
May 16, 2019 14.84 15.19 14.84 15.16 1,549,358 +0.43(+2.92%)
May 15, 2019 14.25 14.77 14.16 14.73 1,752,932 +0.26(+1.78%)
May 14, 2019 14.02 14.60 14.02 14.48 1,951,395 +0.52(+3.69%)
May 13, 2019 14.46 14.79 13.96 13.96 2,163,766 -0.72(-4.88%)
May 10, 2019 14.36 14.73 13.89 14.68 1,951,432 +0.26(+1.79%)
May 09, 2019 14.46 14.54 14.06 14.42 3,000,780 +0.11(+0.80%)
May 08, 2019 13.99 14.52 13.86 14.30 2,416,950 +0.34(+2.46%)
May 07, 2019 14.22 14.55 13.74 13.96 2,408,588 -0.59(-4.07%)
May 06, 2019 13.87 14.80 13.58 14.55 3,051,095 +0.32(+2.21%)
May 03, 2019 14.31 14.47 13.87 14.24 3,709,637 +0.14(+1.02%)
May 02, 2019 13.94 14.32 13.17 14.09 5,988,780 -0.42(-2.89%)
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.