Skip to main content

Matador Resources Company (NY: MTDR )

66.71 +1.31 (+2.00%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.74 30.65 29.27 29.32 2,830,049 -0.09(-0.30%)
Jun 28, 2018 29.41 29.64 28.96 29.41 2,252,144 +0.08(+0.27%)
Jun 27, 2018 28.48 29.57 28.41 29.33 2,886,510 +1.22(+4.34%)
Jun 26, 2018 26.85 28.22 26.63 28.11 2,219,859 +1.38(+5.15%)
Jun 25, 2018 27.22 27.35 26.56 26.74 1,401,066 -0.45(-1.65%)
Jun 22, 2018 27.70 27.90 26.95 27.18 2,321,705 +0.82(+3.11%)
Jun 21, 2018 27.39 27.74 26.22 26.36 2,211,857 -1.39(-4.99%)
Jun 20, 2018 27.27 27.89 27.03 27.75 2,664,731 +0.73(+2.71%)
Jun 19, 2018 25.17 27.07 25.16 27.02 2,688,557 +1.36(+5.29%)
Jun 18, 2018 25.55 26.20 25.55 25.66 1,602,279 +0.17(+0.65%)
Jun 15, 2018 25.76 25.79 25.50 3,523,915 -0.29(-1.14%)
Jun 14, 2018 26.37 26.42 25.63 25.79 1,421,025 -0.18(-0.68%)
Jun 13, 2018 25.89 26.33 25.73 25.96 1,523,996 -0.02(-0.08%)
Jun 12, 2018 25.28 26.11 25.09 25.98 2,149,146 +0.70(+2.78%)
Jun 11, 2018 25.25 25.67 25.05 25.28 1,380,148 -0.06(-0.23%)
Jun 08, 2018 26.28 26.49 25.10 25.34 2,135,505 -0.94(-3.56%)
Jun 07, 2018 25.41 26.47 25.41 26.28 1,934,321 +1.00(+3.94%)
Jun 06, 2018 25.03 25.28 1,996,548 -0.02(-0.08%)
Jun 05, 2018 24.95 25.49 24.85 25.30 1,891,308 +0.15(+0.58%)
Jun 04, 2018 25.81 26.00 24.91 25.15 2,486,961 -0.61(-2.35%)
Jun 01, 2018 27.39 27.59 24.95 25.76 3,955,076 -1.63(-5.95%)
May 31, 2018 28.06 28.60 27.36 27.39 2,144,021 -0.97(-3.41%)
May 30, 2018 28.09 28.55 27.89 28.36 1,990,125 +0.57(+2.04%)
May 29, 2018 27.68 28.18 27.34 27.79 1,915,109 -0.19(-0.66%)
May 25, 2018 27.97 27.97 27.97 0 -1.09(-3.76%)
May 24, 2018 29.77 30.13 29.05 29.07 1,877,071 -1.24(-4.09%)
May 23, 2018 30.84 31.22 30.12 30.31 1,539,145 -0.72(-2.33%)
May 22, 2018 32.38 32.69 30.92 31.03 1,315,677 -1.29(-3.99%)
May 21, 2018 32.85 32.85 31.78 32.32 1,686,841 -0.09(-0.27%)
May 18, 2018 33.52 33.52 32.13 32.40 1,568,587 -1.04(-3.12%)
May 17, 2018 32.61 33.52 32.53 33.45 1,970,085 +1.02(+3.16%)
May 16, 2018 32.18 32.53 31.49 32.42 3,052,590 +0.35(+1.10%)
May 15, 2018 31.71 32.25 31.47 32.07 7,192,576 -0.92(-2.78%)
May 14, 2018 33.02 33.38 32.86 32.99 836,843 +0.03(+0.09%)
May 11, 2018 33.47 33.82 32.78 32.96 781,306 -0.34(-1.03%)
May 10, 2018 33.99 33.99 32.86 33.30 1,096,994 -0.06(-0.18%)
May 09, 2018 33.50 34.37 33.28 33.36 2,053,903 +0.59(+1.79%)
May 08, 2018 31.61 32.82 30.83 32.78 1,859,482 +1.00(+3.13%)
May 07, 2018 31.19 32.64 31.17 31.78 2,333,479 +1.03(+3.36%)
May 04, 2018 30.21 30.87 29.81 30.75 1,363,192 +0.50(+1.65%)
May 03, 2018 31.43 32.39 29.95 30.25 1,936,433 -1.55(-4.88%)
May 02, 2018 31.82 32.58 31.69 31.80 1,319,914 -0.07(-0.21%)
May 01, 2018 31.74 32.01 31.28 31.87 967,147 -0.08(-0.24%)
Apr 30, 2018 31.54 32.73 31.50 31.95 1,216,778 +0.28(+0.89%)
Apr 27, 2018 32.32 32.51 31.65 31.66 1,038,011 -0.88(-2.70%)
Apr 26, 2018 33.09 33.23 32.34 32.54 1,242,419 -0.36(-1.10%)
Apr 25, 2018 32.47 33.19 32.23 32.90 926,424 +0.41(+1.26%)
Apr 24, 2018 32.79 33.40 32.05 32.49 1,247,379 -0.41(-1.25%)
Apr 23, 2018 32.06 32.96 31.82 32.90 865,668 +0.68(+2.12%)
Apr 20, 2018 32.13 32.53 31.54 32.22 808,166 -0.06(-0.18%)
Apr 19, 2018 32.06 32.92 31.84 32.28 1,254,254 +0.32(+1.01%)
Apr 18, 2018 31.65 32.38 31.15 31.96 1,322,650 +0.65(+2.09%)
Apr 17, 2018 30.63 31.55 30.38 31.30 909,794 +0.67(+2.20%)
Apr 16, 2018 30.77 30.97 30.31 30.63 989,829 +0.00(+0.00%)
Apr 13, 2018 30.41 30.83 30.11 30.63 1,149,335 +0.74(+2.48%)
Apr 12, 2018 30.23 30.27 29.54 29.89 1,106,444 -0.22(-0.75%)
Apr 11, 2018 29.03 30.50 29.01 30.11 1,817,122 +1.01(+3.49%)
Apr 10, 2018 28.18 29.20 27.78 29.10 1,748,532 +1.83(+6.73%)
Apr 09, 2018 27.14 27.76 27.00 27.26 1,388,936 +0.33(+1.23%)
Apr 06, 2018 27.94 28.20 26.32 26.93 1,748,984 -1.30(-4.60%)
Apr 05, 2018 28.09 28.41 27.92 28.23 1,586,809 +0.23(+0.84%)
Apr 04, 2018 27.53 28.13 27.29 27.99 956,061 -0.18(-0.62%)
Apr 03, 2018 27.64 28.26 27.04 28.17 1,260,429 +0.75(+2.74%)
Apr 02, 2018 28.95 28.97 26.86 27.42 1,040,774 -1.77(-6.05%)
Mar 29, 2018 29.18 29.18 29.18 0 +1.13(+4.03%)
Mar 28, 2018 27.69 28.09 27.54 28.05 973,798 +0.42(+1.52%)
Mar 27, 2018 28.63 28.69 27.49 27.63 1,524,526 -1.02(-3.58%)
Mar 26, 2018 29.03 29.03 28.06 28.66 977,365 +0.25(+0.89%)
Mar 23, 2018 28.61 29.25 28.19 28.40 1,022,828 -0.09(-0.31%)
Mar 22, 2018 28.70 29.08 28.44 28.49 866,959 -0.67(-2.31%)
Mar 21, 2018 28.43 29.49 28.31 29.16 1,005,237 +1.03(+3.68%)
Mar 20, 2018 27.57 28.36 27.55 28.13 777,477 +0.81(+2.96%)
Mar 19, 2018 27.93 28.03 26.97 27.32 1,080,373 -0.85(-3.01%)
Mar 16, 2018 27.88 28.36 27.59 28.17 1,508,426 +0.34(+1.23%)
Mar 15, 2018 28.47 28.76 27.76 27.83 1,152,941 -0.33(-1.18%)
Mar 14, 2018 28.32 28.54 28.08 28.16 615,364 -0.06(-0.21%)
Mar 13, 2018 28.81 28.95 28.10 28.22 715,167 -0.39(-1.36%)
Mar 12, 2018 28.52 29.20 28.40 28.61 973,674 -0.01(-0.03%)
Mar 09, 2018 27.89 28.64 27.89 28.62 1,143,007 +1.00(+3.64%)
Mar 08, 2018 27.76 27.92 27.32 27.61 1,251,444 -0.13(-0.46%)
Mar 07, 2018 27.34 27.74 2,061,656 -0.57(-2.00%)
Mar 06, 2018 30.48 30.54 28.27 28.31 1,864,261 -1.91(-6.33%)
Mar 05, 2018 28.83 30.43 28.73 30.22 1,755,206 +1.24(+4.28%)
Mar 02, 2018 27.90 29.01 27.73 28.98 894,309 +0.82(+2.91%)
Mar 01, 2018 28.18 28.52 27.79 28.16 1,026,656 +0.00(+0.00%)
Feb 28, 2018 29.19 29.55 28.15 28.16 1,471,142 -0.79(-2.73%)
Feb 27, 2018 29.34 29.84 28.95 28.95 989,155 -0.56(-1.89%)
Feb 26, 2018 29.49 29.55 28.95 29.51 981,609 +0.21(+0.73%)
Feb 23, 2018 28.76 29.30 28.51 29.29 1,392,444 +0.86(+3.02%)
Feb 22, 2018 28.43 1,417,701 +0.45(+1.60%)
Feb 21, 2018 28.57 28.85 27.96 27.98 1,353,837 -0.66(-2.32%)
Feb 20, 2018 29.05 29.29 28.39 28.65 1,644,917 -0.31(-1.08%)
Feb 16, 2018 28.96 28.96 28.96 0 +0.11(+0.37%)
Feb 15, 2018 29.01 29.01 27.96 28.85 1,437,906 +0.00(+0.00%)
Feb 14, 2018 27.28 28.99 27.28 28.85 993,297 +1.28(+4.64%)
Feb 13, 2018 27.95 28.07 27.33 27.57 1,189,925 -0.68(-2.42%)
Feb 12, 2018 27.94 28.65 27.77 28.26 1,342,135 +0.69(+2.51%)
Feb 09, 2018 27.56 27.77 26.43 27.56 1,260,950 +0.29(+1.07%)
Feb 08, 2018 28.79 29.02 27.26 27.27 1,517,541 -1.44(-5.03%)
Feb 07, 2018 29.50 29.68 28.69 28.72 1,709,766 -0.62(-2.13%)
Feb 06, 2018 28.96 30.06 28.72 29.34 2,224,171 -0.58(-1.92%)
Feb 05, 2018 30.08 30.77 29.56 29.92 1,183,514 -0.51(-1.67%)
Feb 02, 2018 31.70 31.70 30.34 30.42 1,567,394 -1.77(-5.49%)
Feb 01, 2018 31.79 32.01 31.59 32.19 716,250 +0.57(+1.79%)
Jan 31, 2018 31.37 31.84 31.16 31.62 1,024,158 +0.27(+0.87%)
Jan 30, 2018 31.42 31.62 31.22 31.35 983,982 -0.54(-1.68%)
Jan 29, 2018 31.89 32.30 31.59 31.89 592,667 -0.19(-0.58%)
Jan 26, 2018 31.39 32.16 31.39 32.07 852,865 +0.20(+0.61%)
Jan 25, 2018 32.65 32.71 31.68 31.88 803,645 -0.56(-1.71%)
Jan 24, 2018 32.83 33.14 32.18 32.43 1,251,147 -0.06(-0.18%)
Jan 23, 2018 32.27 32.65 31.91 32.49 1,392,659 +0.66(+2.08%)
Jan 22, 2018 31.04 31.97 30.83 31.83 963,513 +0.94(+3.03%)
Jan 19, 2018 31.02 31.38 30.62 30.89 1,929,771 -0.52(-1.65%)
Jan 18, 2018 31.33 31.80 30.88 31.41 1,100,586 -0.02(-0.06%)
Jan 17, 2018 31.51 31.80 31.03 31.43 1,002,951 +0.03(+0.09%)
Jan 16, 2018 32.20 32.63 31.33 31.40 2,044,133 -0.56(-1.74%)
Jan 12, 2018 31.96 31.96 31.96 0 +0.02(+0.06%)
Jan 11, 2018 31.27 32.59 31.21 31.94 1,646,337 +0.88(+2.83%)
Jan 10, 2018 30.86 31.19 30.72 31.06 925,145 +0.26(+0.86%)
Jan 09, 2018 31.46 31.64 30.75 30.79 1,150,619 -0.61(-1.96%)
Jan 08, 2018 30.87 31.55 30.61 31.41 1,220,129 +0.62(+2.03%)
Jan 05, 2018 31.25 31.49 30.72 30.78 1,133,776 -0.68(-2.17%)
Jan 04, 2018 31.18 31.57 30.73 31.47 981,467 +0.32(+1.03%)
Jan 03, 2018 30.94 31.49 30.94 31.15 1,019,224 +0.32(+1.04%)
Jan 02, 2018 30.64 30.77 30.55 30.82 1,141,280 +0.45(+1.48%)
Dec 29, 2017 30.38 30.38 30.38 0 -0.19(-0.61%)
Dec 28, 2017 30.37 30.65 30.32 30.56 954,955 +0.20(+0.64%)
Dec 27, 2017 30.43 30.70 30.03 30.37 955,792 -0.22(-0.73%)
Dec 26, 2017 29.65 30.64 29.44 30.59 864,974 +1.09(+3.70%)
Dec 22, 2017 29.28 29.97 28.98 29.50 812,987 +0.30(+1.04%)
Dec 21, 2017 27.82 29.31 27.71 29.19 2,025,036 +1.38(+4.95%)
Dec 20, 2017 27.02 27.86 26.81 27.82 1,529,000 +0.99(+3.67%)
Dec 19, 2017 26.87 27.34 26.74 26.83 690,983 +0.00(+0.00%)
Dec 18, 2017 26.12 27.06 26.11 26.83 897,802 +0.83(+3.19%)
Dec 15, 2017 26.44 26.49 25.97 26.00 2,397,015 -0.31(-1.19%)
Dec 14, 2017 26.38 26.86 26.31 26.32 950,402 -0.27(-1.03%)
Dec 13, 2017 26.93 26.96 26.42 26.59 2,406,849 -0.15(-0.55%)
Dec 12, 2017 27.16 27.23 26.52 26.74 857,714 -0.32(-1.19%)
Dec 11, 2017 26.99 27.43 26.86 27.06 1,000,476 +0.12(+0.43%)
Dec 08, 2017 27.59 28.08 26.80 26.94 2,891,921 +0.00(+0.00%)
Dec 07, 2017 26.58 27.26 26.45 1,267,349 +0.00(+0.00%)
Dec 06, 2017 27.22 27.22 26.40 26.49 1,749,268 -0.72(-2.65%)
Dec 05, 2017 27.58 27.89 27.21 27.21 887,059 -0.42(-1.52%)
Dec 04, 2017 28.43 28.48 27.57 27.63 992,017 -0.80(-2.81%)
Dec 01, 2017 28.18 29.04 28.18 28.43 1,666,289 +0.53(+1.89%)
Nov 30, 2017 27.50 28.40 27.36 27.91 1,308,768 +0.71(+2.62%)
Nov 29, 2017 27.22 27.63 26.76 27.19 940,647 -0.12(-0.43%)
Nov 28, 2017 26.86 27.46 26.62 27.31 634,865 +0.44(+1.63%)
Nov 27, 2017 27.41 27.46 26.78 26.87 1,116,455 -0.80(-2.89%)
Nov 24, 2017 27.57 27.78 27.48 27.67 432,422 +0.28(+1.03%)
Nov 22, 2017 27.24 27.62 27.24 27.39 728,884 +0.50(+1.85%)
Nov 21, 2017 26.59 26.96 26.46 26.89 793,494 +0.52(+1.96%)
Nov 20, 2017 26.28 26.47 25.62 26.37 1,042,442 -0.03(-0.11%)
Nov 17, 2017 26.53 26.74 26.31 26.40 1,003,600 +0.08(+0.30%)
Nov 16, 2017 26.43 26.72 26.17 26.33 971,224 -0.10(-0.37%)
Nov 15, 2017 26.73 26.74 26.13 26.42 1,584,134 -0.61(-2.27%)
Nov 14, 2017 27.35 27.82 26.86 27.04 1,441,800 -0.53(-1.91%)
Nov 13, 2017 28.47 28.73 27.53 27.56 1,893,742 -0.57(-2.01%)
Nov 10, 2017 27.91 28.30 27.72 28.13 1,585,795 +0.22(+0.80%)
Nov 09, 2017 27.23 28.10 27.18 27.91 1,595,957 +0.60(+2.22%)
Nov 08, 2017 27.50 27.91 27.01 27.30 1,687,439 -0.33(-1.20%)
Nov 07, 2017 27.86 28.77 27.37 27.63 3,786,240 +0.13(+0.46%)
Nov 06, 2017 26.46 27.60 26.46 27.51 1,985,439 +1.16(+4.41%)
Nov 03, 2017 26.09 26.72 25.85 26.35 1,354,790 +0.27(+1.05%)
Nov 02, 2017 26.26 26.37 25.80 26.07 1,043,864 -0.33(-1.26%)
Nov 01, 2017 26.26 26.55 26.04 26.40 1,656,118 +0.50(+1.92%)
Oct 31, 2017 25.46 26.00 25.21 25.91 1,479,473 +0.49(+1.92%)
Oct 30, 2017 25.11 25.74 25.06 25.42 1,924,660 +0.51(+2.04%)
Oct 27, 2017 23.98 25.06 23.87 24.91 1,104,664 +0.78(+3.23%)
Oct 26, 2017 24.19 24.19 23.46 24.13 1,789,672 +0.00(+0.00%)
Oct 25, 2017 24.29 24.48 23.69 24.13 1,384,924 -0.37(-1.51%)
Oct 24, 2017 25.00 25.32 24.34 24.50 1,139,350 -0.28(-1.14%)
Oct 23, 2017 25.23 25.32 24.76 24.78 915,802 -0.38(-1.51%)
Oct 20, 2017 25.34 25.41 24.98 25.16 1,091,247 -0.05(-0.19%)
Oct 19, 2017 25.41 25.61 25.06 25.21 1,066,400 -0.41(-1.60%)
Oct 18, 2017 25.79 26.14 25.62 25.62 1,151,292 -0.22(-0.87%)
Oct 17, 2017 26.03 26.19 25.70 25.85 1,098,956 -0.05(-0.19%)
Oct 16, 2017 25.49 25.93 25.49 25.90 1,225,524 +0.68(+2.71%)
Oct 13, 2017 25.40 25.56 25.17 25.21 898,848 +0.00(+0.00%)
Oct 12, 2017 25.07 25.43 24.86 25.21 1,204,710 -0.16(-0.62%)
Oct 11, 2017 25.24 25.43 24.86 25.37 1,147,933 +0.26(+1.05%)
Oct 10, 2017 25.92 25.98 25.10 25.11 1,961,800 -0.41(-1.61%)
Oct 09, 2017 25.47 25.62 25.28 25.52 1,186,078 +0.20(+0.81%)
Oct 06, 2017 25.43 25.98 25.24 25.31 2,423,509 -0.53(-2.04%)
Oct 05, 2017 25.66 26.32 25.19 25.84 11,101,167 -0.82(-3.07%)
Oct 04, 2017 27.02 27.20 26.47 26.66 688,236 -0.34(-1.26%)
Oct 03, 2017 26.42 27.03 26.40 27.00 1,309,002 +0.48(+1.80%)
Oct 02, 2017 25.95 26.63 25.70 26.52 1,163,454 +0.03(+0.11%)
Sep 29, 2017 26.49 26.80 26.33 26.49 1,074,390 -0.19(-0.69%)
Sep 28, 2017 26.68 27.11 26.45 26.68 1,396,220 -0.01(-0.04%)
Sep 27, 2017 26.52 26.89 26.03 26.69 1,294,810 +0.35(+1.33%)
Sep 26, 2017 26.00 26.63 25.87 26.34 1,579,383 +0.22(+0.86%)
Sep 25, 2017 25.30 26.32 25.25 26.11 1,696,581 +1.26(+5.07%)
Sep 22, 2017 24.97 25.19 24.81 24.85 830,511 -0.21(-0.82%)
Sep 21, 2017 24.72 25.08 24.37 25.06 948,995 +0.26(+1.06%)
Sep 20, 2017 24.34 25.00 24.20 24.79 1,059,095 +0.65(+2.71%)
Sep 19, 2017 24.23 24.47 23.87 24.14 1,017,507 -0.01(-0.04%)
Sep 18, 2017 23.64 24.19 23.61 24.15 1,141,102 +0.35(+1.48%)
Sep 15, 2017 23.47 23.85 23.24 23.80 2,159,056 +0.44(+1.88%)
Sep 14, 2017 23.64 23.97 23.09 23.36 1,589,661 -0.07(-0.29%)
Sep 13, 2017 22.80 23.69 22.72 23.43 1,771,523 +0.71(+3.14%)
Sep 12, 2017 22.59 23.16 22.50 22.72 1,352,494 +0.23(+1.04%)
Sep 11, 2017 22.54 22.92 22.32 22.48 1,056,324 +0.03(+0.13%)
Sep 08, 2017 23.53 23.53 22.33 22.45 1,185,519 -1.16(-4.92%)
Sep 07, 2017 23.73 23.78 23.08 23.61 1,294,584 -0.23(-0.98%)
Sep 06, 2017 23.38 23.89 23.26 23.85 1,316,940 +0.64(+2.78%)
Sep 05, 2017 23.57 23.75 22.97 23.20 1,056,056 -0.14(-0.59%)
Sep 01, 2017 23.09 23.19 22.76 23.34 944,430 +0.33(+1.44%)
Aug 31, 2017 22.63 23.17 22.49 23.01 1,047,709 +0.62(+2.79%)
Aug 30, 2017 22.25 22.51 21.97 22.38 929,286 -0.02(-0.09%)
Aug 29, 2017 22.48 22.69 22.07 22.40 718,858 -0.28(-1.25%)
Aug 28, 2017 22.77 22.82 22.11 22.69 715,315 -0.09(-0.39%)
Aug 25, 2017 22.81 22.95 22.69 22.77 499,795 +0.08(+0.34%)
Aug 24, 2017 22.55 22.93 22.50 22.70 687,154 -0.06(-0.26%)
Aug 23, 2017 22.54 23.11 22.47 22.75 798,059 +0.09(+0.39%)
Aug 22, 2017 22.60 22.83 22.51 22.67 605,339 +0.21(+0.96%)
Aug 21, 2017 22.64 22.64 22.24 22.45 963,869 -0.22(-0.99%)
Aug 18, 2017 22.29 22.98 22.26 22.68 1,215,075 +0.37(+1.66%)
Aug 17, 2017 22.66 23.33 22.31 22.31 1,143,610 -0.68(-2.97%)
Aug 16, 2017 23.14 23.41 22.73 22.99 715,395 -0.17(-0.72%)
Aug 15, 2017 22.94 23.20 22.57 23.15 890,393 +0.14(+0.59%)
Aug 14, 2017 23.69 23.73 22.94 23.02 1,224,752 -0.64(-2.72%)
Aug 11, 2017 23.40 23.92 23.32 23.66 1,235,130 +0.08(+0.33%)
Aug 10, 2017 23.84 24.17 23.57 23.58 1,597,316 -0.11(-0.45%)
Aug 09, 2017 23.28 23.75 23.28 23.69 1,244,842 +0.56(+2.40%)
Aug 08, 2017 23.11 23.83 23.04 23.13 2,135,612 -0.08(-0.34%)
Aug 07, 2017 22.80 23.32 22.66 23.21 1,776,301 +0.36(+1.58%)
Aug 04, 2017 21.37 22.91 21.37 22.85 2,083,980 +1.52(+7.14%)
Aug 03, 2017 23.66 23.96 21.28 21.33 2,952,329 -2.13(-9.07%)
Aug 02, 2017 23.15 23.58 22.75 23.46 1,590,259 +0.04(+0.17%)
Aug 01, 2017 23.67 23.75 23.25 23.42 1,490,521 -0.25(-1.07%)
Jul 31, 2017 24.05 24.19 23.59 23.67 1,539,254 -0.47(-1.94%)
Jul 28, 2017 23.97 24.47 23.93 24.14 996,129 +0.11(+0.45%)
Jul 27, 2017 23.76 24.08 23.52 24.03 1,167,569 +0.43(+1.82%)
Jul 26, 2017 24.03 24.42 23.59 23.60 1,710,528 -0.12(-0.49%)
Jul 25, 2017 23.24 24.00 23.20 23.72 1,825,212 +0.97(+4.25%)
Jul 24, 2017 22.55 23.09 22.38 22.75 1,700,294 +0.34(+1.52%)
Jul 21, 2017 22.83 23.06 22.26 22.41 2,216,528 -0.14(-0.61%)
Jul 20, 2017 23.04 23.33 22.50 22.55 1,267,163 -0.37(-1.62%)
Jul 19, 2017 21.93 23.09 21.92 22.92 1,489,350 +0.85(+3.85%)
Jul 18, 2017 22.69 22.76 21.86 22.07 1,300,845 -0.33(-1.48%)
Jul 17, 2017 22.17 22.60 22.17 22.40 1,212,080 +0.20(+0.88%)
Jul 14, 2017 22.04 22.40 21.85 22.21 1,600,025 +0.22(+1.02%)
Jul 13, 2017 21.52 22.00 21.35 21.98 1,710,475 +0.48(+2.22%)
Jul 12, 2017 21.72 22.18 21.26 21.51 2,265,693 +0.09(+0.41%)
Jul 11, 2017 21.16 21.48 20.77 21.42 1,526,869 +0.29(+1.39%)
Jul 10, 2017 20.54 21.31 20.38 21.12 1,011,782 +0.52(+2.51%)
Jul 07, 2017 20.25 20.71 20.02 20.61 1,486,165 +0.06(+0.29%)
Jul 06, 2017 21.16 21.53 20.48 20.55 1,799,625 -0.44(-2.09%)
Jul 05, 2017 21.10 21.21 20.56 20.99 1,753,419 -0.46(-2.14%)
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.