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

Wpx Energy Inc (NY: WPX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 16.92 17.37 16.92 17.09 7,333,171 +0.10(+0.59%)
Apr 27, 2018 17.16 17.31 16.90 16.99 6,155,596 -0.35(-2.02%)
Apr 26, 2018 17.21 17.40 17.05 17.34 6,263,030 +0.26(+1.52%)
Apr 25, 2018 16.85 17.16 16.57 17.08 7,791,828 +0.40(+2.40%)
Apr 24, 2018 17.00 17.11 16.55 16.68 9,574,696 -0.18(-1.07%)
Apr 23, 2018 16.58 17.04 16.44 16.86 8,377,013 +0.18(+1.08%)
Apr 20, 2018 16.36 16.74 16.17 16.68 7,146,241 +0.16(+0.97%)
Apr 19, 2018 16.50 16.95 16.48 16.52 9,744,552 +0.02(+0.12%)
Apr 18, 2018 16.03 16.86 15.98 16.50 12,887,021 +0.67(+4.23%)
Apr 17, 2018 15.48 15.95 15.34 15.83 8,864,678 +0.35(+2.26%)
Apr 16, 2018 15.36 15.60 15.12 15.48 8,652,746 +0.24(+1.57%)
Apr 13, 2018 15.04 15.53 14.94 15.24 9,082,407 +0.38(+2.56%)
Apr 12, 2018 14.54 15.04 14.43 14.86 6,985,019 +0.33(+2.27%)
Apr 11, 2018 14.12 14.76 14.07 14.53 8,000,652 +0.50(+3.56%)
Apr 10, 2018 13.36 14.18 13.28 14.03 10,416,306 +0.91(+6.94%)
Apr 09, 2018 13.40 13.45 13.09 13.12 10,036,965 -0.02(-0.15%)
Apr 06, 2018 13.70 13.77 12.75 13.14 9,866,130 -0.59(-4.30%)
Apr 05, 2018 13.52 14.04 13.49 13.73 8,468,164 +0.33(+2.46%)
Apr 04, 2018 13.34 13.56 13.07 13.40 6,761,330 -0.26(-1.90%)
Apr 03, 2018 13.79 13.81 13.41 13.66 6,293,924 +0.06(+0.44%)
Apr 02, 2018 14.65 14.66 13.30 13.60 13,610,518 -1.18(-7.98%)
Mar 29, 2018 14.78 14.78 14.78 0 +0.73(+5.20%)
Mar 28, 2018 13.98 14.49 13.95 14.05 6,058,324 +0.11(+0.79%)
Mar 27, 2018 14.30 14.49 13.87 13.94 7,791,504 -0.40(-2.79%)
Mar 26, 2018 14.61 14.67 13.87 14.34 7,904,215 -0.12(-0.83%)
Mar 23, 2018 14.41 14.92 14.23 14.46 5,971,194 +0.05(+0.35%)
Mar 22, 2018 14.54 14.76 14.40 14.41 7,789,556 -0.44(-2.96%)
Mar 21, 2018 14.07 14.95 14.00 14.85 7,342,460 +0.92(+6.60%)
Mar 20, 2018 13.66 14.05 13.66 13.93 7,853,987 +0.38(+2.80%)
Mar 19, 2018 13.85 13.90 13.46 13.55 5,943,536 -0.37(-2.66%)
Mar 16, 2018 14.01 14.10 13.27 13.92 13,908,910 -0.05(-0.36%)
Mar 15, 2018 14.40 14.52 13.88 13.97 4,763,285 -0.35(-2.44%)
Mar 14, 2018 14.35 14.39 14.18 14.32 4,710,010 +0.01(+0.07%)
Mar 13, 2018 14.44 14.70 14.22 14.31 4,431,848 +0.01(+0.07%)
Mar 12, 2018 14.49 14.60 14.21 14.30 5,923,363 -0.17(-1.17%)
Mar 09, 2018 14.23 14.55 14.22 14.47 4,823,824 +0.40(+2.84%)
Mar 08, 2018 14.24 14.30 13.97 14.07 4,131,276 -0.18(-1.26%)
Mar 07, 2018 14.60 14.06 14.25 6,101,554 -0.30(-2.06%)
Mar 06, 2018 15.03 15.09 14.52 14.55 5,098,120 -0.33(-2.22%)
Mar 05, 2018 14.40 14.91 14.35 14.88 4,772,953 +0.34(+2.34%)
Mar 02, 2018 14.00 14.56 13.81 14.54 4,118,300 +0.38(+2.68%)
Mar 01, 2018 14.15 14.51 14.03 14.16 6,850,581 +0.03(+0.21%)
Feb 28, 2018 14.67 14.79 14.13 14.13 4,597,391 -0.45(-3.09%)
Feb 27, 2018 14.90 15.09 14.51 14.58 6,666,817 -0.39(-2.61%)
Feb 26, 2018 14.76 15.21 14.68 14.97 7,093,869 +0.36(+2.46%)
Feb 23, 2018 14.56 14.75 14.29 14.61 7,868,589 +0.27(+1.88%)
Feb 22, 2018 14.34 10,481,445 +0.80(+5.91%)
Feb 21, 2018 13.90 14.15 13.46 13.54 7,534,514 -0.40(-2.87%)
Feb 20, 2018 14.02 14.24 13.88 13.94 4,102,703 -0.01(-0.07%)
Feb 16, 2018 13.95 13.95 13.95 0 -0.12(-0.85%)
Feb 15, 2018 13.91 14.11 13.48 14.07 5,404,363 +0.21(+1.52%)
Feb 14, 2018 13.01 13.90 12.90 13.86 8,937,121 +0.65(+4.92%)
Feb 13, 2018 13.21 4,189,730 -0.24(-1.78%)
Feb 12, 2018 13.16 13.66 13.07 13.45 5,769,185 +0.47(+3.62%)
Feb 09, 2018 13.18 13.27 12.34 12.98 10,963,106 -0.05(-0.38%)
Feb 08, 2018 13.92 14.04 12.98 13.03 8,004,575 -0.87(-6.26%)
Feb 07, 2018 14.60 14.60 13.90 13.90 8,938,384 -0.72(-4.92%)
Feb 06, 2018 13.78 14.77 13.64 14.62 10,469,986 +0.41(+2.89%)
Feb 05, 2018 14.18 14.81 13.92 14.21 7,635,889 -0.25(-1.73%)
Feb 02, 2018 14.91 14.96 14.36 14.46 7,287,789 -0.62(-4.11%)
Feb 01, 2018 15.42 15.57 14.77 15.08 8,057,174 +0.35(+2.38%)
Jan 31, 2018 14.86 14.97 14.47 14.73 4,404,849 -0.13(-0.87%)
Jan 30, 2018 15.22 15.26 14.87 14.86 7,833,752 -0.60(-3.88%)
Jan 29, 2018 15.69 15.88 15.41 15.46 5,524,634 -0.30(-1.90%)
Jan 26, 2018 15.69 15.98 15.45 15.76 6,128,169 +0.23(+1.48%)
Jan 25, 2018 15.90 16.09 15.48 15.53 7,646,085 -0.23(-1.46%)
Jan 24, 2018 15.54 15.84 15.44 15.76 7,220,311 +0.25(+1.61%)
Jan 23, 2018 15.50 15.61 15.18 15.51 5,798,911 +0.14(+0.91%)
Jan 22, 2018 14.97 15.41 14.94 15.37 5,227,918 +0.48(+3.22%)
Jan 19, 2018 14.47 14.91 14.35 14.89 5,253,586 +0.30(+2.06%)
Jan 18, 2018 14.67 14.96 14.57 14.59 5,344,829 -0.14(-0.95%)
Jan 17, 2018 14.83 14.90 14.64 14.73 4,886,939 -0.04(-0.27%)
Jan 16, 2018 15.16 15.17 14.77 14.77 6,651,561 -0.30(-1.99%)
Jan 12, 2018 15.07 15.07 15.07 0 +0.12(+0.80%)
Jan 11, 2018 14.53 15.11 14.47 14.95 5,856,183 +0.55(+3.82%)
Jan 10, 2018 14.47 14.40 3,818,975 +0.13(+0.91%)
Jan 09, 2018 14.40 14.52 14.24 14.27 5,483,632 -0.04(-0.28%)
Jan 08, 2018 14.30 14.39 14.00 14.31 4,892,418 +0.07(+0.49%)
Jan 05, 2018 14.33 14.41 14.10 14.24 7,782,004 -0.20(-1.39%)
Jan 04, 2018 14.43 14.52 14.19 14.44 4,511,205 +0.05(+0.35%)
Jan 03, 2018 14.38 14.62 14.37 14.39 4,512,893 +0.08(+0.56%)
Jan 02, 2018 14.20 14.45 14.13 14.31 4,689,400 +0.24(+1.71%)
Dec 29, 2017 14.07 14.07 14.07 0 -0.13(-0.92%)
Dec 28, 2017 14.08 14.24 13.98 14.20 3,273,762 +0.11(+0.78%)
Dec 27, 2017 14.32 14.34 14.04 14.09 3,830,432 -0.29(-2.02%)
Dec 26, 2017 14.00 14.55 13.96 14.38 4,724,192 +0.48(+3.45%)
Dec 22, 2017 13.77 13.96 13.72 13.90 2,869,072 +0.13(+0.94%)
Dec 21, 2017 13.21 13.87 13.19 13.77 5,088,374 +0.50(+3.77%)
Dec 20, 2017 13.03 13.32 12.78 13.27 3,601,455 +0.38(+2.95%)
Dec 19, 2017 12.95 13.14 12.76 12.89 3,883,452 +0.07(+0.55%)
Dec 18, 2017 12.73 12.92 12.62 12.82 3,544,990 +0.22(+1.75%)
Dec 15, 2017 12.59 12.79 12.50 12.60 10,673,299 +0.11(+0.88%)
Dec 14, 2017 12.34 12.80 12.34 12.49 5,439,750 +0.08(+0.64%)
Dec 13, 2017 12.72 12.72 12.29 12.41 8,309,466 -0.24(-1.90%)
Dec 12, 2017 13.06 13.17 12.62 12.65 4,199,414 -0.30(-2.32%)
Dec 11, 2017 12.89 13.16 12.88 12.95 3,829,182 +0.04(+0.31%)
Dec 08, 2017 12.81 13.10 12.64 12.91 5,183,439 +0.27(+2.14%)
Dec 07, 2017 12.42 12.68 12.22 12.64 5,005,470 +0.25(+2.02%)
Dec 06, 2017 12.86 12.86 12.36 12.39 5,490,485 -0.60(-4.62%)
Dec 05, 2017 12.97 13.23 12.93 12.99 5,384,397 -0.09(-0.69%)
Dec 04, 2017 13.06 13.42 12.98 13.08 6,099,739 +0.00(+0.00%)
Dec 01, 2017 12.88 13.52 12.83 13.08 8,772,452 +0.41(+3.24%)
Nov 30, 2017 12.34 12.91 12.28 12.67 8,155,896 +0.52(+4.28%)
Nov 29, 2017 12.15 12.30 11.91 12.15 3,267,729 +0.01(+0.08%)
Nov 28, 2017 12.05 12.18 11.92 12.14 4,445,437 +0.07(+0.58%)
Nov 27, 2017 12.56 12.62 12.05 12.07 5,441,418 -0.58(-4.58%)
Nov 24, 2017 12.65 12.70 12.52 12.65 2,680,961 +0.13(+1.04%)
Nov 22, 2017 12.47 12.62 12.39 12.52 4,274,972 +0.26(+2.12%)
Nov 21, 2017 12.34 12.49 12.17 12.26 5,199,281 +0.06(+0.49%)
Nov 20, 2017 12.19 12.32 11.97 12.20 3,902,287 -0.15(-1.21%)
Nov 17, 2017 12.03 12.36 12.00 12.35 6,695,934 +0.47(+3.96%)
Nov 16, 2017 11.91 11.94 11.64 11.88 6,244,530 +0.12(+1.02%)
Nov 15, 2017 11.76 11.89 11.58 11.76 5,070,928 -0.17(-1.42%)
Nov 14, 2017 12.25 12.37 11.90 11.93 6,419,528 -0.38(-3.09%)
Nov 13, 2017 12.54 12.69 12.28 12.31 5,751,684 -0.33(-2.61%)
Nov 10, 2017 12.87 13.06 12.61 12.64 6,781,701 -0.23(-1.79%)
Nov 09, 2017 12.56 12.88 12.51 12.87 7,199,040 +0.25(+1.98%)
Nov 08, 2017 12.87 12.87 12.48 12.62 7,403,803 -0.31(-2.40%)
Nov 07, 2017 13.00 13.04 12.77 12.93 11,543,211 +0.03(+0.23%)
Nov 06, 2017 12.47 12.95 12.39 12.90 13,646,450 +0.50(+4.03%)
Nov 03, 2017 12.19 12.49 12.01 12.40 10,271,520 +0.27(+2.23%)
Nov 02, 2017 11.90 12.18 11.64 12.13 14,627,807 +0.43(+3.68%)
Nov 01, 2017 11.43 11.85 11.42 11.70 8,611,147 +0.42(+3.72%)
Oct 31, 2017 10.88 11.35 10.81 11.28 6,308,322 +0.35(+3.20%)
Oct 30, 2017 10.93 11.13 10.78 10.93 5,186,515 +0.02(+0.18%)
Oct 27, 2017 10.29 10.92 10.18 10.91 5,689,426 +0.55(+5.31%)
Oct 26, 2017 10.19 10.37 9.955 10.36 6,184,035 +0.14(+1.37%)
Oct 25, 2017 10.29 10.29 9.905 10.22 7,256,807 -0.12(-1.16%)
Oct 24, 2017 10.50 10.55 10.21 10.34 5,828,649 -0.02(-0.19%)
Oct 23, 2017 10.67 10.70 10.33 10.36 3,443,153 -0.26(-2.45%)
Oct 20, 2017 10.69 10.71 10.55 10.62 3,734,526 -0.06(-0.56%)
Oct 19, 2017 10.83 10.95 10.63 10.68 3,820,660 -0.27(-2.47%)
Oct 18, 2017 10.97 11.22 10.93 10.95 4,755,084 -0.02(-0.18%)
Oct 17, 2017 10.97 11.10 10.78 10.97 4,565,822 +0.07(+0.64%)
Oct 16, 2017 10.83 11.02 10.82 10.90 4,407,720 +0.16(+1.49%)
Oct 13, 2017 11.08 11.14 10.71 10.74 6,433,609 -0.19(-1.74%)
Oct 12, 2017 10.93 11.03 10.75 10.93 5,202,094 -0.17(-1.53%)
Oct 11, 2017 11.03 11.11 10.86 11.10 3,483,230 +0.15(+1.37%)
Oct 10, 2017 11.22 11.31 10.95 10.95 3,785,814 -0.04(-0.36%)
Oct 09, 2017 11.12 11.20 10.93 10.99 3,983,807 -0.05(-0.45%)
Oct 06, 2017 11.14 11.28 10.97 11.04 6,392,032 -0.32(-2.82%)
Oct 05, 2017 11.41 11.52 11.33 11.36 3,781,770 +0.02(+0.18%)
Oct 04, 2017 11.50 11.60 11.26 11.34 4,787,122 -0.08(-0.70%)
Oct 03, 2017 11.41 11.50 11.24 11.42 7,034,692 +0.05(+0.44%)
Oct 02, 2017 11.28 11.46 11.17 11.37 5,915,505 -0.13(-1.13%)
Sep 29, 2017 11.42 11.56 11.29 11.50 5,840,044 +0.02(+0.17%)
Sep 28, 2017 11.52 11.67 11.35 11.48 6,271,622 -0.03(-0.26%)
Sep 27, 2017 11.24 11.51 6,241,347 +0.06(+0.52%)
Sep 26, 2017 11.38 11.66 11.31 11.45 5,260,961 -0.09(-0.78%)
Sep 25, 2017 11.35 11.55 11.33 11.54 5,018,952 +0.33(+2.94%)
Sep 22, 2017 11.11 11.29 11.04 11.21 3,634,189 +0.01(+0.09%)
Sep 21, 2017 10.97 11.21 10.81 11.20 4,619,598 +0.14(+1.27%)
Sep 20, 2017 10.85 11.16 10.81 11.06 5,800,368 +0.32(+2.98%)
Sep 19, 2017 10.77 10.79 10.60 10.74 4,946,766 +0.07(+0.66%)
Sep 18, 2017 10.56 10.68 10.50 10.67 3,796,028 +0.10(+0.95%)
Sep 15, 2017 10.31 10.60 10.24 10.57 4,780,416 +0.07(+0.67%)
Sep 14, 2017 10.75 10.88 10.40 10.50 9,159,494 -0.05(-0.47%)
Sep 13, 2017 10.22 10.69 10.16 10.55 9,730,317 +0.58(+5.82%)
Sep 12, 2017 9.850 10.19 9.790 9.970 6,874,265 +0.18(+1.84%)
Sep 11, 2017 9.660 9.860 9.545 9.790 4,714,713 +0.17(+1.77%)
Sep 08, 2017 10.03 10.03 9.450 9.620 6,416,801 -0.48(-4.75%)
Sep 07, 2017 10.33 10.36 10.03 10.10 5,445,093 -0.29(-2.79%)
Sep 06, 2017 10.26 10.52 10.20 10.39 6,987,019 +0.24(+2.36%)
Sep 05, 2017 10.12 10.41 10.04 10.15 5,756,958 +0.14(+1.40%)
Sep 01, 2017 10.00 10.01 9.810 10.01 5,852,498 +0.02(+0.20%)
Aug 31, 2017 9.940 10.14 9.892 9.990 6,884,725 +0.15(+1.52%)
Aug 30, 2017 9.640 9.870 9.540 9.840 4,581,563 +0.10(+1.03%)
Aug 29, 2017 9.530 9.790 9.380 9.740 8,340,925 +0.08(+0.83%)
Aug 28, 2017 9.970 9.980 9.395 9.660 8,419,672 -0.28(-2.82%)
Aug 25, 2017 9.940 10.03 9.900 9.940 2,960,510 +0.03(+0.30%)
Aug 24, 2017 9.900 9.910 9.770 9.910 3,492,829 -0.05(-0.50%)
Aug 23, 2017 9.670 10.09 9.630 9.960 4,447,015 +0.23(+2.36%)
Aug 22, 2017 9.690 9.800 9.620 9.730 5,045,867 +0.11(+1.14%)
Aug 21, 2017 9.750 9.755 9.540 9.620 3,830,975 -0.13(-1.33%)
Aug 18, 2017 9.520 9.790 9.460 9.750 4,613,275 +0.24(+2.52%)
Aug 17, 2017 9.520 9.790 9.490 9.510 4,100,127 -0.05(-0.52%)
Aug 16, 2017 9.850 9.860 9.375 9.560 6,651,898 -0.24(-2.45%)
Aug 15, 2017 9.860 9.860 9.630 9.800 6,774,175 -0.12(-1.21%)
Aug 14, 2017 10.18 10.21 9.920 9.920 4,428,866 -0.24(-2.36%)
Aug 11, 2017 10.11 10.25 9.990 10.16 5,415,238 -0.01(-0.10%)
Aug 10, 2017 10.28 10.58 10.14 10.17 6,610,150 -0.03(-0.29%)
Aug 09, 2017 10.35 10.43 10.14 10.20 5,362,415 -0.10(-0.97%)
Aug 08, 2017 10.18 10.56 10.12 10.30 6,896,567 +0.07(+0.68%)
Aug 07, 2017 10.33 10.46 10.16 10.23 10,430,638 -0.18(-1.73%)
Aug 04, 2017 10.48 9.605 10.41 7,118,548 +0.74(+7.65%)
Aug 03, 2017 10.60 10.79 9.540 9.670 16,633,355 -0.93(-8.77%)
Aug 02, 2017 10.74 10.77 10.27 10.60 10,227,360 -0.24(-2.21%)
Aug 01, 2017 10.74 10.90 10.58 10.84 7,510,710 +0.06(+0.56%)
Jul 31, 2017 10.83 10.99 10.56 10.78 4,964,892 -0.09(-0.83%)
Jul 28, 2017 10.87 11.34 10.78 10.87 5,841,366 -0.01(-0.09%)
Jul 27, 2017 10.71 10.90 10.63 10.88 5,684,112 +0.17(+1.59%)
Jul 26, 2017 10.70 11.13 10.59 10.71 10,020,275 +0.12(+1.13%)
Jul 25, 2017 10.42 10.70 10.42 10.59 6,821,306 +0.38(+3.72%)
Jul 24, 2017 10.11 10.25 10.04 10.21 5,353,243 +0.21(+2.10%)
Jul 21, 2017 10.14 10.22 9.980 10.00 6,514,767 -0.13(-1.28%)
Jul 20, 2017 10.42 10.52 10.09 10.13 7,469,285 -0.17(-1.65%)
Jul 19, 2017 9.670 10.35 9.650 10.30 11,100,587 +0.60(+6.19%)
Jul 18, 2017 10.10 10.15 9.670 9.700 8,330,148 -0.26(-2.61%)
Jul 17, 2017 9.860 10.13 9.840 9.960 5,405,154 +0.06(+0.61%)
Jul 14, 2017 9.770 9.950 9.670 9.900 4,691,055 +0.19(+1.96%)
Jul 13, 2017 9.570 9.720 9.490 9.710 5,784,433 +0.11(+1.15%)
Jul 12, 2017 9.810 9.980 9.470 9.600 7,918,705 -0.07(-0.72%)
Jul 11, 2017 9.600 9.825 9.390 9.670 4,324,608 +0.08(+0.83%)
Jul 10, 2017 9.220 9.620 9.210 9.590 6,153,559 +0.30(+3.23%)
Jul 07, 2017 9.160 9.330 8.870 9.290 7,523,598 +0.02(+0.22%)
Jul 06, 2017 9.760 9.845 9.190 9.270 7,907,079 -0.42(-4.33%)
Jul 05, 2017 9.890 9.890 9.390 9.690 6,047,280 -0.29(-2.91%)
Jul 03, 2017 9.740 10.02 9.735 9.980 3,991,015 +0.32(+3.31%)
Jun 30, 2017 9.710 9.840 9.410 9.660 8,448,020 +0.12(+1.26%)
Jun 29, 2017 9.520 9.850 9.490 9.540 7,629,790 +0.02(+0.21%)
Jun 28, 2017 9.290 9.680 9.190 9.520 11,726,177 +0.28(+3.03%)
Jun 27, 2017 9.390 9.630 9.230 9.240 7,913,627 -0.06(-0.65%)
Jun 26, 2017 9.380 9.580 9.220 9.300 9,034,267 -0.05(-0.53%)
Jun 23, 2017 9.160 9.440 9.090 9.350 10,949,120 +0.22(+2.41%)
Jun 22, 2017 9.030 9.215 8.800 9.130 14,613,579 +0.42(+4.82%)
Jun 21, 2017 9.110 9.150 8.390 8.710 20,657,356 -0.56(-6.04%)
Jun 20, 2017 8.860 9.320 8.740 9.270 11,005,490 +0.26(+2.89%)
Jun 19, 2017 9.160 9.230 8.920 9.010 10,191,718 -0.14(-1.53%)
Jun 16, 2017 9.320 9.330 8.870 9.150 17,320,650 -0.11(-1.19%)
Jun 15, 2017 9.590 9.840 9.110 9.260 11,343,302 -0.48(-4.93%)
Jun 14, 2017 10.51 10.51 9.740 9.740 10,437,894 -0.82(-7.77%)
Jun 13, 2017 10.11 10.57 10.03 10.56 12,304,212 +0.62(+6.24%)
Jun 12, 2017 10.25 10.34 9.860 9.940 9,990,001 -0.13(-1.29%)
Jun 09, 2017 9.710 10.19 9.580 10.07 10,521,173 +0.40(+4.14%)
Jun 08, 2017 10.08 10.19 9.655 9.670 9,119,794 -0.47(-4.64%)
Jun 07, 2017 11.21 11.33 10.10 10.14 13,226,689 -1.21(-10.66%)
Jun 06, 2017 10.88 11.36 10.73 11.35 7,713,756 +0.45(+4.13%)
Jun 05, 2017 10.90 11.03 10.73 10.90 5,935,682 -0.10(-0.91%)
Jun 02, 2017 10.85 11.02 10.68 11.00 8,619,479 +0.00(+0.00%)
Jun 01, 2017 10.90 11.22 10.80 11.00 5,310,186 +0.18(+1.66%)
May 31, 2017 10.88 10.96 10.50 10.82 11,734,184 -0.26(-2.35%)
May 30, 2017 11.61 11.61 11.05 11.08 8,786,453 -0.68(-5.78%)
May 26, 2017 11.72 11.77 11.41 11.76 7,754,707 +0.07(+0.60%)
May 25, 2017 12.04 12.43 11.57 11.69 8,177,247 -0.45(-3.71%)
May 24, 2017 12.33 12.46 12.03 12.14 6,982,615 -0.28(-2.25%)
May 23, 2017 12.40 12.54 12.28 12.42 5,644,000 +0.02(+0.16%)
May 22, 2017 12.75 12.84 12.29 12.40 8,517,577 -0.25(-1.98%)
May 19, 2017 12.26 12.67 12.24 12.65 7,766,791 +0.47(+3.86%)
May 18, 2017 12.05 12.27 11.82 12.18 8,486,462 +0.03(+0.25%)
May 17, 2017 12.35 12.46 12.08 12.15 7,465,851 -0.20(-1.62%)
May 16, 2017 12.47 12.51 12.14 12.35 6,153,727 -0.04(-0.32%)
May 15, 2017 12.70 12.75 12.21 12.39 8,782,413 +0.16(+1.31%)
May 12, 2017 12.18 12.37 12.12 12.23 5,529,709 +0.05(+0.41%)
May 11, 2017 12.28 12.35 12.04 12.18 8,422,680 -0.05(-0.41%)
May 10, 2017 11.86 12.31 11.85 12.23 7,851,139 +0.50(+4.26%)
May 09, 2017 11.75 11.84 11.51 11.73 6,925,306 -0.02(-0.17%)
May 08, 2017 11.58 11.87 11.41 11.75 7,738,013 +0.04(+0.34%)
May 05, 2017 11.13 11.74 11.04 11.71 9,389,369 +0.67(+6.07%)
May 04, 2017 11.78 11.82 10.68 11.04 20,914,592 -0.68(-5.80%)
May 03, 2017 11.55 11.88 11.50 11.72 8,010,795 +0.12(+1.03%)
May 02, 2017 11.87 12.03 11.39 11.60 6,748,084 -0.25(-2.11%)
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.