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

Matador Resources Company (NY: MTDR )

63.32 -0.16 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.89 28.03 27.06 27.93 1,228,953 -0.16(-0.55%)
Apr 29, 2014 27.09 28.34 27.03 28.09 1,223,334 +1.11(+4.11%)
Apr 28, 2014 27.49 27.86 26.75 26.98 1,157,276 -0.27(-1.00%)
Apr 25, 2014 27.72 27.89 27.21 27.25 1,430,441 -0.44(-1.58%)
Apr 24, 2014 27.57 28.13 27.18 27.69 1,344,119 +0.45(+1.64%)
Apr 23, 2014 26.61 28.06 26.28 27.24 2,070,296 +0.85(+3.21%)
Apr 22, 2014 26.15 26.83 25.98 26.40 1,154,279 +0.37(+1.42%)
Apr 21, 2014 26.21 26.79 25.74 26.03 1,117,632 -0.01(-0.04%)
Apr 17, 2014 25.30 26.04 26.04 26.04 1,038,463 +0.72(+2.84%)
Apr 16, 2014 25.73 25.84 25.11 25.32 719,858 -0.16(-0.61%)
Apr 15, 2014 25.19 25.83 24.95 25.47 968,891 +0.20(+0.81%)
Apr 14, 2014 24.96 25.69 24.55 25.27 864,912 +0.65(+2.65%)
Apr 11, 2014 24.46 25.09 24.22 24.62 600,625 -0.18(-0.71%)
Apr 10, 2014 25.35 25.90 24.17 24.79 1,211,782 -0.66(-2.60%)
Apr 09, 2014 24.66 25.52 24.32 25.45 977,067 +0.92(+3.77%)
Apr 08, 2014 24.37 24.85 24.03 24.53 1,175,045 +0.30(+1.24%)
Apr 07, 2014 25.19 25.72 24.12 24.23 1,019,992 -0.97(-3.86%)
Apr 04, 2014 25.73 26.03 24.63 25.20 1,236,450 -0.20(-0.80%)
Apr 03, 2014 24.91 25.58 24.61 25.40 1,003,714 +0.53(+2.15%)
Apr 02, 2014 24.55 25.22 24.30 24.87 916,615 +0.35(+1.43%)
Apr 01, 2014 23.94 24.57 23.70 24.52 664,421 +0.70(+2.94%)
Mar 31, 2014 23.80 24.21 23.41 23.82 1,545,309 -0.38(-1.57%)
Mar 28, 2014 24.31 25.13 23.90 24.20 1,252,464 -0.12(-0.48%)
Mar 27, 2014 23.54 24.70 22.96 24.31 1,650,883 +0.87(+3.69%)
Mar 26, 2014 23.75 24.30 23.43 23.45 844,190 -0.11(-0.45%)
Mar 25, 2014 23.10 24.03 23.10 23.56 657,342 +0.58(+2.54%)
Mar 24, 2014 23.10 23.37 22.70 22.97 807,242 -0.09(-0.38%)
Mar 21, 2014 22.83 23.87 22.81 23.06 1,238,041 +0.47(+2.07%)
Mar 20, 2014 21.94 22.72 21.45 22.59 707,811 +0.53(+2.38%)
Mar 19, 2014 22.55 22.55 21.86 22.07 473,229 -0.45(-1.99%)
Mar 18, 2014 22.19 22.90 21.80 22.52 606,004 +0.48(+2.16%)
Mar 17, 2014 22.29 22.64 21.62 22.04 593,464 +0.05(+0.22%)
Mar 14, 2014 21.49 22.37 21.34 21.99 749,903 +0.53(+2.49%)
Mar 13, 2014 21.45 22.18 20.59 21.46 1,621,497 -0.11(-0.50%)
Mar 12, 2014 20.98 21.77 20.59 21.56 1,195,778 +0.44(+2.07%)
Mar 11, 2014 22.55 22.74 20.80 21.12 1,512,920 -1.43(-6.34%)
Mar 10, 2014 22.76 23.00 22.26 22.55 904,139 -0.20(-0.90%)
Mar 07, 2014 23.01 23.34 21.73 22.76 1,437,948 -0.82(-3.47%)
Mar 06, 2014 23.84 24.20 23.40 23.58 812,529 -0.24(-1.02%)
Mar 05, 2014 24.33 24.46 23.72 23.82 459,661 -0.57(-2.35%)
Mar 04, 2014 23.72 24.56 23.58 24.39 738,705 +1.06(+4.54%)
Mar 03, 2014 23.33 24.00 22.98 23.33 416,534 -0.26(-1.11%)
Feb 28, 2014 23.10 23.99 22.79 23.60 710,514 +0.57(+2.49%)
Feb 27, 2014 23.34 23.48 22.67 23.02 539,836 -0.42(-1.78%)
Feb 26, 2014 23.00 24.08 23.00 23.44 722,918 +0.38(+1.64%)
Feb 25, 2014 23.04 23.20 22.21 23.06 826,486 -0.03(-0.13%)
Feb 24, 2014 22.42 24.04 22.27 23.09 946,022 +0.82(+3.67%)
Feb 21, 2014 22.14 22.63 21.73 22.27 791,162 +0.25(+1.15%)
Feb 20, 2014 21.70 23.33 21.70 22.02 1,241,400 +0.27(+1.25%)
Feb 19, 2014 21.73 22.10 21.43 21.75 896,677 -0.15(-0.67%)
Feb 18, 2014 21.34 22.65 21.20 21.89 942,843 +0.71(+3.35%)
Feb 14, 2014 21.56 21.18 21.18 21.18 827,994 -0.36(-1.67%)
Feb 13, 2014 20.98 21.88 20.58 21.54 1,487,903 +0.99(+4.83%)
Feb 12, 2014 19.25 20.78 19.25 20.55 1,144,446 +1.38(+7.20%)
Feb 11, 2014 18.94 19.35 18.75 19.17 467,378 +0.26(+1.39%)
Feb 10, 2014 19.45 19.45 18.78 18.91 471,915 -0.54(-2.80%)
Feb 07, 2014 18.95 19.86 18.95 19.45 819,044 +0.57(+3.04%)
Feb 06, 2014 18.44 19.35 18.44 18.88 816,874 +0.52(+2.81%)
Feb 05, 2014 18.53 18.56 17.80 18.36 571,508 -0.25(-1.36%)
Feb 04, 2014 18.28 18.97 18.28 18.62 521,842 +0.54(+3.01%)
Feb 03, 2014 18.88 19.02 17.46 18.07 698,784 -0.84(-4.42%)
Jan 31, 2014 18.91 19.31 18.68 18.91 554,394 -0.64(-3.28%)
Jan 30, 2014 18.90 19.69 18.82 19.55 671,825 +0.87(+4.63%)
Jan 29, 2014 18.46 18.95 18.28 18.68 615,862 +0.16(+0.84%)
Jan 28, 2014 18.08 18.62 18.00 18.53 512,607 +0.46(+2.53%)
Jan 27, 2014 18.97 18.97 17.83 18.07 610,875 -0.88(-4.62%)
Jan 24, 2014 19.21 19.43 18.69 18.95 576,037 -0.44(-2.26%)
Jan 23, 2014 20.11 20.37 19.31 19.38 440,690 -0.71(-3.53%)
Jan 22, 2014 19.13 20.14 19.06 20.09 684,622 +1.06(+5.57%)
Jan 21, 2014 18.68 19.16 18.54 19.03 488,318 +0.46(+2.46%)
Jan 17, 2014 19.24 18.58 18.58 18.58 347,114 -0.59(-3.09%)
Jan 16, 2014 18.79 19.35 18.63 19.17 402,029 +0.29(+1.55%)
Jan 15, 2014 19.05 19.25 18.80 18.88 313,421 -0.18(-0.92%)
Jan 14, 2014 18.60 19.06 18.47 19.05 358,088 +0.59(+3.21%)
Jan 13, 2014 19.47 19.67 18.37 18.46 826,871 -1.21(-6.13%)
Jan 10, 2014 18.86 19.75 18.36 19.67 939,452 +0.81(+4.28%)
Jan 09, 2014 18.67 20.30 18.63 18.86 2,178,426 +0.44(+2.38%)
Jan 08, 2014 18.49 18.68 18.31 18.42 850,292 -0.09(-0.47%)
Jan 07, 2014 18.63 18.91 18.33 18.51 602,968 -0.08(-0.42%)
Jan 06, 2014 18.51 18.73 18.16 18.59 761,239 +0.21(+1.16%)
Jan 03, 2014 18.14 18.55 17.99 18.37 640,647 +0.23(+1.29%)
Jan 02, 2014 18.06 18.37 17.89 18.14 924,939 +0.01(+0.05%)
Dec 31, 2013 18.53 18.13 18.13 18.13 1,175,108 -0.40(-2.15%)
Dec 30, 2013 19.06 19.32 18.47 18.53 760,754 -0.53(-2.76%)
Dec 27, 2013 18.77 19.14 18.46 19.05 368,167 +0.40(+2.14%)
Dec 26, 2013 18.90 19.11 18.44 18.65 437,315 -0.21(-1.13%)
Dec 24, 2013 18.59 18.92 18.53 18.87 174,584 +0.23(+1.25%)
Dec 23, 2013 19.39 19.48 18.57 18.63 699,041 -0.65(-3.38%)
Dec 20, 2013 18.50 19.56 18.50 19.29 1,480,658 +0.84(+4.53%)
Dec 19, 2013 18.43 18.63 18.20 18.45 535,301 +0.06(+0.32%)
Dec 18, 2013 18.16 18.51 18.05 18.39 1,233,654 +0.23(+1.29%)
Dec 17, 2013 17.99 18.28 17.21 18.16 1,517,473 +0.23(+1.30%)
Dec 16, 2013 18.17 18.38 17.72 17.92 982,500 -0.23(-1.29%)
Dec 13, 2013 18.59 18.70 17.91 18.16 1,148,186 -0.30(-1.63%)
Dec 12, 2013 18.97 19.30 18.19 18.46 1,140,859 -0.77(-4.00%)
Dec 11, 2013 19.83 19.85 19.06 19.23 730,742 -0.54(-2.75%)
Dec 10, 2013 20.20 20.42 19.45 19.77 836,299 -0.48(-2.35%)
Dec 09, 2013 21.20 21.20 19.94 20.25 1,306,634 -0.05(-0.24%)
Dec 06, 2013 22.00 22.03 20.10 20.30 1,853,109 -1.47(-6.75%)
Dec 05, 2013 21.69 22.08 21.47 21.77 579,077 +0.07(+0.31%)
Dec 04, 2013 21.45 21.85 21.28 21.70 704,779 +0.13(+0.59%)
Dec 03, 2013 21.24 21.92 20.98 21.57 793,625 +0.52(+2.45%)
Dec 02, 2013 21.18 21.50 20.84 21.06 1,281,799 -0.14(-0.64%)
Nov 29, 2013 22.19 22.19 21.15 21.19 751,475 -0.98(-4.43%)
Nov 27, 2013 23.29 23.44 21.74 22.18 919,472 -0.89(-3.88%)
Nov 26, 2013 21.99 23.16 21.93 23.07 854,582 +1.11(+5.05%)
Nov 25, 2013 22.18 22.27 21.30 21.96 643,569 -0.30(-1.35%)
Nov 22, 2013 21.69 22.52 21.29 22.26 725,332 +0.66(+3.06%)
Nov 21, 2013 20.85 21.64 20.85 21.60 921,935 +0.91(+4.42%)
Nov 20, 2013 20.37 20.98 20.37 20.69 616,913 +0.38(+1.87%)
Nov 19, 2013 20.08 20.40 18.86 20.31 1,011,421 +0.03(+0.14%)
Nov 18, 2013 21.82 22.15 19.97 20.28 1,263,134 -1.36(-6.29%)
Nov 15, 2013 21.15 22.02 21.11 21.64 1,019,393 +0.48(+2.25%)
Nov 14, 2013 20.12 22.06 19.94 21.16 1,724,698 +1.49(+7.56%)
Nov 12, 2013 20.38 20.38 19.49 19.68 1,143,377 -0.73(-3.58%)
Nov 11, 2013 19.87 20.47 19.62 20.41 1,038,812 +0.54(+2.74%)
Nov 08, 2013 18.47 19.95 18.39 19.86 1,663,243 +1.39(+7.53%)
Nov 07, 2013 17.49 20.27 17.49 18.47 3,226,622 +0.89(+5.03%)
Nov 06, 2013 18.31 18.49 17.45 17.58 1,084,958 -0.67(-3.68%)
Nov 05, 2013 18.19 18.34 17.73 18.26 506,551 +0.07(+0.37%)
Nov 04, 2013 17.74 18.25 17.69 18.19 2,054,202 +0.40(+2.24%)
Nov 01, 2013 17.92 18.04 17.55 17.79 1,327,983 -0.12(-0.65%)
Oct 31, 2013 18.36 18.38 17.45 17.91 1,630,610 -0.52(-2.80%)
Oct 30, 2013 18.77 19.07 18.14 18.42 728,374 -0.34(-1.81%)
Oct 29, 2013 18.63 18.84 18.51 18.76 370,354 +0.22(+1.21%)
Oct 28, 2013 18.92 19.19 18.39 18.54 518,356 -0.34(-1.80%)
Oct 25, 2013 19.07 19.41 18.49 18.88 500,996 -0.13(-0.67%)
Oct 24, 2013 18.02 19.02 17.85 19.00 793,875 +0.91(+5.05%)
Oct 23, 2013 18.56 19.06 17.95 18.09 1,272,863 -1.63(-8.28%)
Oct 22, 2013 20.47 20.76 19.40 19.72 1,259,199 -0.78(-3.80%)
Oct 21, 2013 20.51 20.94 20.15 20.50 1,598,257 +0.08(+0.38%)
Oct 18, 2013 19.85 20.42 19.33 20.42 1,278,635 +0.82(+4.17%)
Oct 17, 2013 18.77 19.62 18.59 19.61 1,566,002 +0.69(+3.65%)
Oct 16, 2013 18.01 18.96 17.91 18.92 1,879,600 +1.01(+5.65%)
Oct 15, 2013 18.31 18.31 17.71 17.91 1,351,118 +0.30(+1.71%)
Oct 14, 2013 16.79 17.75 16.73 17.60 1,432,228 +0.81(+4.81%)
Oct 11, 2013 16.11 17.09 15.87 16.80 973,821 +0.65(+4.04%)
Oct 10, 2013 15.79 16.34 15.79 16.14 477,703 +0.55(+3.56%)
Oct 09, 2013 15.75 15.92 15.19 15.59 887,090 -0.13(-0.80%)
Oct 08, 2013 15.94 16.25 15.58 15.72 556,463 -0.17(-1.04%)
Oct 07, 2013 16.37 16.46 15.88 15.88 541,861 -0.71(-4.28%)
Oct 04, 2013 15.84 16.93 15.84 16.59 849,399 +0.70(+4.41%)
Oct 03, 2013 16.14 16.14 15.61 15.89 604,415 -0.19(-1.21%)
Oct 02, 2013 16.30 16.40 15.93 16.09 681,433 -0.30(-1.84%)
Oct 01, 2013 15.91 16.54 15.91 16.39 665,147 +0.12(+0.72%)
Sep 27, 2013 16.29 16.44 16.22 16.27 404,927 -0.09(-0.54%)
Sep 26, 2013 16.53 16.53 16.05 16.36 598,255 -0.13(-0.77%)
Sep 25, 2013 16.50 16.59 16.36 16.49 936,787 +0.01(+0.06%)
Sep 24, 2013 16.51 16.76 16.25 16.48 949,140 +0.01(+0.06%)
Sep 23, 2013 16.14 16.50 16.01 16.47 667,198 +0.41(+2.54%)
Sep 20, 2013 16.36 16.46 15.85 16.06 2,675,678 -0.06(-0.36%)
Sep 19, 2013 16.36 16.62 15.67 16.12 893,609 -0.36(-2.18%)
Sep 18, 2013 16.52 16.63 16.14 16.48 596,658 -0.01(-0.06%)
Sep 17, 2013 16.18 16.58 15.97 16.49 603,717 +0.35(+2.17%)
Sep 16, 2013 16.46 16.47 15.78 16.14 598,701 -0.33(-2.01%)
Sep 13, 2013 16.22 16.62 16.09 16.47 915,500 +0.23(+1.44%)
Sep 12, 2013 15.85 16.37 15.77 16.23 1,498,229 +0.37(+2.33%)
Sep 11, 2013 15.49 15.99 15.35 15.86 919,156 +0.31(+2.00%)
Sep 10, 2013 15.51 15.57 15.10 15.55 649,605 +0.04(+0.25%)
Sep 09, 2013 15.33 15.68 15.20 15.51 1,225,267 +0.24(+1.59%)
Sep 06, 2013 14.92 15.44 14.84 15.27 2,141,235 +0.34(+2.28%)
Sep 05, 2013 15.11 15.39 14.85 14.93 7,610,804 -0.43(-2.79%)
Sep 04, 2013 16.34 16.34 15.13 15.36 2,223,193 -1.27(-7.66%)
Sep 03, 2013 16.55 16.94 16.55 16.63 484,338 +0.16(+0.94%)
Aug 30, 2013 16.67 16.67 15.98 16.48 639,494 -0.24(-1.45%)
Aug 29, 2013 16.97 16.97 16.62 16.72 520,141 -0.22(-1.32%)
Aug 28, 2013 17.02 17.22 16.82 16.94 502,852 -0.07(-0.40%)
Aug 27, 2013 17.23 17.40 16.91 17.01 410,189 -0.30(-1.74%)
Aug 26, 2013 17.01 17.33 16.86 17.31 795,239 +0.32(+1.89%)
Aug 23, 2013 17.12 17.16 16.97 16.99 406,464 -0.01(-0.06%)
Aug 22, 2013 17.01 17.17 16.92 17.00 369,683 +0.18(+1.10%)
Aug 21, 2013 16.86 17.24 16.78 16.82 277,177 -0.05(-0.29%)
Aug 20, 2013 16.21 17.22 15.73 16.86 592,145 +0.55(+3.40%)
Aug 19, 2013 16.60 16.64 16.15 16.31 483,705 -0.25(-1.53%)
Aug 16, 2013 15.50 16.75 15.35 16.56 710,847 +1.04(+6.70%)
Aug 15, 2013 15.39 15.60 15.36 15.52 361,893 +0.06(+0.38%)
Aug 14, 2013 15.44 15.68 15.37 15.46 199,141 -0.08(-0.50%)
Aug 13, 2013 15.39 15.94 15.33 15.54 355,319 +0.10(+0.63%)
Aug 12, 2013 14.10 15.48 14.06 15.44 478,429 +1.34(+9.52%)
Aug 09, 2013 14.88 14.88 13.98 14.10 691,371 -0.96(-6.39%)
Aug 08, 2013 13.62 15.10 13.27 15.07 605,379 +1.89(+14.32%)
Aug 07, 2013 13.13 13.22 13.07 13.18 197,886 +0.05(+0.37%)
Aug 06, 2013 13.07 13.16 12.95 13.13 298,400 +0.09(+0.67%)
Aug 05, 2013 12.95 13.08 12.85 13.04 191,273 +0.15(+1.13%)
Aug 02, 2013 12.79 12.90 12.75 12.90 172,453 +0.09(+0.68%)
Aug 01, 2013 12.82 12.89 12.61 12.81 338,933 +0.07(+0.53%)
Jul 31, 2013 12.66 12.82 12.60 12.74 238,001 +0.05(+0.38%)
Jul 30, 2013 12.72 12.72 12.47 12.69 190,815 +0.03(+0.23%)
Jul 29, 2013 12.70 12.71 12.56 12.66 250,911 -0.01(-0.08%)
Jul 26, 2013 12.43 12.72 12.41 12.67 209,561 +0.14(+1.09%)
Jul 25, 2013 12.44 12.63 12.32 12.54 214,202 +0.06(+0.47%)
Jul 24, 2013 12.71 12.74 12.40 12.48 240,138 -0.18(-1.38%)
Jul 23, 2013 12.50 12.70 12.50 12.65 326,627 +0.22(+1.80%)
Jul 22, 2013 12.17 12.48 11.95 12.43 302,307 +0.24(+1.99%)
Jul 19, 2013 12.06 12.36 12.00 12.19 235,815 +0.08(+0.64%)
Jul 18, 2013 11.54 12.24 11.53 12.11 552,865 +0.61(+5.33%)
Jul 17, 2013 11.31 11.63 11.31 11.50 342,304 +0.14(+1.20%)
Jul 16, 2013 11.22 11.41 11.18 11.36 188,493 +0.16(+1.39%)
Jul 15, 2013 11.39 11.45 11.18 11.20 224,865 -0.23(-2.04%)
Jul 12, 2013 11.37 11.51 11.24 11.44 204,394 +0.07(+0.60%)
Jul 11, 2013 11.52 11.53 11.18 11.37 301,935 -0.01(-0.09%)
Jul 10, 2013 11.41 11.55 11.36 11.38 620,104 -0.02(-0.17%)
Jul 09, 2013 11.44 11.51 11.34 11.40 470,780 +0.02(+0.17%)
Jul 08, 2013 11.84 11.89 11.33 11.38 377,523 -0.46(-3.86%)
Jul 05, 2013 11.78 11.84 11.60 11.84 185,334 +0.17(+1.42%)
Jul 03, 2013 11.63 11.70 11.48 11.67 66,227 +0.06(+0.50%)
Jul 02, 2013 11.72 11.81 11.53 11.61 273,040 -0.10(-0.83%)
Jul 01, 2013 11.85 11.92 11.55 11.71 464,111 +0.06(+0.50%)
Jun 28, 2013 11.54 11.83 11.45 11.65 4,034,347 +0.02(+0.17%)
Jun 26, 2013 12.14 12.14 11.58 11.63 940,844 -0.12(-0.99%)
Jun 25, 2013 11.77 12.11 11.54 11.75 965,308 +0.06(+0.50%)
Jun 24, 2013 11.05 11.77 10.94 11.69 676,761 +0.48(+4.25%)
Jun 21, 2013 10.85 11.21 10.77 11.21 292,971 +0.35(+3.22%)
Jun 20, 2013 11.04 11.22 10.79 10.86 451,971 -0.32(-2.87%)
Jun 19, 2013 11.23 11.40 11.18 11.18 442,918 -0.02(-0.17%)
Jun 18, 2013 11.15 11.27 11.04 11.20 355,300 +0.08(+0.70%)
Jun 17, 2013 10.55 11.25 10.55 11.13 574,554 +0.60(+5.73%)
Jun 14, 2013 10.54 10.57 10.32 10.52 190,552 +0.02(+0.18%)
Jun 13, 2013 10.09 10.73 10.04 10.50 478,999 +0.48(+4.75%)
Jun 12, 2013 10.04 10.13 9.969 10.03 214,179 +0.09(+0.88%)
Jun 11, 2013 9.872 10.04 9.823 9.940 230,678 -0.02(-0.20%)
Jun 10, 2013 9.901 9.959 9.755 9.959 228,623 +0.10(+0.99%)
Jun 07, 2013 9.775 9.979 9.687 9.862 220,451 +0.11(+1.10%)
Jun 06, 2013 9.599 9.775 9.551 9.755 276,901 +0.13(+1.31%)
Jun 05, 2013 9.658 9.765 9.599 9.629 229,022 +0.00(+0.00%)
Jun 04, 2013 9.668 9.706 9.561 9.629 142,820 -0.06(-0.60%)
Jun 03, 2013 9.706 9.862 9.590 9.687 238,473 -0.02(-0.20%)
May 31, 2013 9.590 9.736 9.541 9.706 301,059 +0.11(+1.11%)
May 30, 2013 9.668 9.706 9.502 9.599 157,676 -0.05(-0.50%)
May 29, 2013 9.716 9.754 9.551 9.648 252,354 +0.02(+0.20%)
May 28, 2013 9.570 9.882 9.473 9.629 387,190 +0.29(+3.13%)
May 24, 2013 9.376 9.492 9.259 9.337 151,985 -0.08(-0.83%)
May 23, 2013 9.142 9.454 9.094 9.415 274,161 +0.16(+1.68%)
May 22, 2013 9.249 9.386 9.142 9.259 290,253 -0.01(-0.10%)
May 21, 2013 9.376 9.434 9.269 9.269 74,234 -0.07(-0.73%)
May 20, 2013 9.288 9.434 9.259 9.337 145,930 +0.00(+0.00%)
May 17, 2013 9.327 9.454 9.201 9.337 237,313 +0.04(+0.42%)
May 16, 2013 9.395 9.492 9.240 9.298 116,871 -0.09(-0.93%)
May 15, 2013 9.298 9.473 9.279 9.386 146,759 +0.18(+1.90%)
May 13, 2013 9.220 9.298 9.045 9.210 139,689 -0.06(-0.63%)
May 10, 2013 9.210 9.269 8.996 9.269 205,211 +0.06(+0.63%)
May 09, 2013 8.559 9.619 8.481 9.210 429,333 -0.25(-2.67%)
May 08, 2013 9.405 9.522 9.288 9.463 160,282 +0.09(+0.93%)
May 07, 2013 9.386 9.512 9.347 9.376 188,783 +0.07(+0.73%)
May 06, 2013 9.317 9.502 9.133 9.308 167,009 +0.02(+0.21%)
May 03, 2013 9.240 9.356 9.201 9.288 183,728 +0.09(+0.95%)
May 02, 2013 9.240 9.288 9.142 9.201 245,896 +0.05(+0.53%)
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.