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

Whiting Petroleum Corp (NY: WLL )

68.03 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 2022 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 (%)
Dec 31, 2020 24.82 24.82 24.82 273,313 -0.41(-1.61%)
Dec 30, 2020 25.06 26.05 24.87 25.23 273,313 -0.06(-0.24%)
Dec 29, 2020 25.22 25.45 24.70 25.29 329,003 +0.25(+0.99%)
Dec 28, 2020 25.82 26.18 24.89 25.04 322,089 -0.77(-3.00%)
Dec 24, 2020 25.08 25.99 24.02 25.82 268,510 +0.38(+1.48%)
Dec 23, 2020 23.59 26.21 23.40 25.44 471,423 +2.07(+8.84%)
Dec 22, 2020 23.81 24.02 23.21 23.37 488,950 -0.52(-2.16%)
Dec 21, 2020 23.11 24.32 22.63 23.89 770,061 -0.23(-0.95%)
Dec 18, 2020 24.84 26.31 24.03 24.12 3,266,539 -0.95(-3.80%)
Dec 17, 2020 24.49 25.15 24.09 25.07 490,868 +0.77(+3.19%)
Dec 16, 2020 23.63 25.77 23.36 24.30 653,120 +0.63(+2.64%)
Dec 15, 2020 23.60 24.05 22.78 23.67 518,278 +0.23(+0.97%)
Dec 14, 2020 25.16 25.53 22.70 23.44 640,956 -1.13(-4.61%)
Dec 11, 2020 24.13 24.85 23.08 24.57 414,045 +0.39(+1.60%)
Dec 10, 2020 23.92 25.91 23.92 24.19 810,442 +0.30(+1.25%)
Dec 09, 2020 25.52 25.98 23.34 23.89 612,512 -1.29(-5.13%)
Dec 08, 2020 24.52 25.50 24.02 25.18 487,819 +0.44(+1.77%)
Dec 07, 2020 25.11 25.47 24.38 24.74 388,934 -0.98(-3.82%)
Dec 04, 2020 24.25 25.90 24.15 25.73 991,453 +1.73(+7.20%)
Dec 03, 2020 23.14 24.26 22.24 24.00 692,572 +1.05(+4.59%)
Dec 02, 2020 22.64 23.58 22.35 22.95 576,306 +0.53(+2.35%)
Dec 01, 2020 22.78 24.56 22.25 22.42 814,098 -0.06(-0.26%)
Nov 30, 2020 22.49 23.23 21.84 22.48 599,267 -0.52(-2.25%)
Nov 27, 2020 22.19 23.25 21.85 23.00 342,033 +0.80(+3.62%)
Nov 25, 2020 21.22 22.27 20.94 22.19 586,069 +0.72(+3.38%)
Nov 24, 2020 21.66 23.00 20.88 21.47 993,438 +0.18(+0.84%)
Nov 23, 2020 18.55 21.37 18.47 21.29 1,202,992 +3.23(+17.87%)
Nov 20, 2020 18.87 18.95 17.77 18.06 450,001 -0.67(-3.55%)
Nov 19, 2020 18.57 19.03 18.28 18.73 476,202 +0.00(+0.00%)
Nov 18, 2020 20.14 20.85 18.42 18.73 1,130,113 -1.25(-6.26%)
Nov 17, 2020 19.19 20.05 18.84 19.98 392,040 +0.44(+2.24%)
Nov 16, 2020 19.66 19.91 19.24 19.54 435,882 +0.67(+3.52%)
Nov 13, 2020 18.00 19.02 18.00 18.87 204,655 +0.70(+3.82%)
Nov 12, 2020 18.47 19.06 17.83 18.18 513,084 -0.73(-3.88%)
Nov 11, 2020 19.10 19.71 18.41 18.91 486,091 -0.15(-0.78%)
Nov 10, 2020 17.84 19.17 17.79 19.06 1,093,939 +1.34(+7.56%)
Nov 09, 2020 17.38 17.98 16.92 17.72 724,437 +1.65(+10.25%)
Nov 06, 2020 15.24 16.38 14.76 16.07 814,494 +1.06(+7.08%)
Nov 05, 2020 15.09 15.89 14.87 15.01 383,718 +0.02(+0.13%)
Nov 04, 2020 14.84 15.34 14.50 14.99 208,585 +0.22(+1.48%)
Nov 03, 2020 15.31 15.74 14.70 14.77 305,186 -0.17(-1.13%)
Nov 02, 2020 14.42 15.07 14.16 14.94 303,025 +0.45(+3.08%)
Oct 30, 2020 14.10 14.59 13.58 14.50 314,034 +0.33(+2.31%)
Oct 29, 2020 13.96 14.27 13.63 14.17 615,678 -0.07(-0.49%)
Oct 28, 2020 14.55 14.74 14.19 14.24 309,551 -0.79(-5.28%)
Oct 27, 2020 15.70 15.74 15.01 15.03 340,555 -0.80(-5.08%)
Oct 26, 2020 16.14 16.33 14.89 15.84 645,399 -0.59(-3.57%)
Oct 23, 2020 16.12 16.60 16.12 16.42 255,920 +0.24(+1.47%)
Oct 22, 2020 15.31 16.25 15.30 16.18 361,404 +0.63(+4.02%)
Oct 21, 2020 15.80 15.81 15.32 15.56 346,465 -0.44(-2.73%)
Oct 20, 2020 16.33 16.49 15.75 16.00 331,797 -0.32(-1.95%)
Oct 19, 2020 16.63 16.95 16.02 16.31 559,290 -0.40(-2.38%)
Oct 16, 2020 17.48 17.73 16.68 16.71 263,675 -1.00(-5.66%)
Oct 15, 2020 16.88 17.73 16.63 17.71 282,847 +0.53(+3.06%)
Oct 14, 2020 17.55 17.80 17.10 17.19 465,808 -0.38(-2.15%)
Oct 13, 2020 17.87 18.32 17.42 17.56 282,962 -0.60(-3.28%)
Oct 12, 2020 18.30 18.49 17.93 18.16 234,353 -0.42(-2.24%)
Oct 09, 2020 19.17 19.35 17.89 18.58 401,053 -0.42(-2.20%)
Oct 08, 2020 17.78 19.03 17.65 18.99 523,771 +1.35(+7.65%)
Oct 07, 2020 17.38 17.87 16.99 17.64 333,336 +0.52(+3.01%)
Oct 06, 2020 17.86 18.66 17.11 17.13 775,154 -0.37(-2.10%)
Oct 05, 2020 17.02 17.61 16.94 17.49 475,062 +0.72(+4.32%)
Oct 02, 2020 15.37 17.07 15.37 16.77 631,492 +0.71(+4.45%)
Oct 01, 2020 17.06 17.26 15.98 16.05 844,796 -1.11(-6.48%)
Sep 30, 2020 17.38 18.05 17.04 17.17 478,415 -0.18(-1.03%)
Sep 29, 2020 18.27 18.41 17.11 17.35 834,558 -1.14(-6.18%)
Sep 28, 2020 17.63 19.20 17.63 18.49 521,042 +0.82(+4.67%)
Sep 25, 2020 17.60 18.16 17.33 17.66 468,130 -0.17(-0.95%)
Sep 24, 2020 16.74 18.12 16.71 17.83 457,381 +0.85(+5.03%)
Sep 23, 2020 17.47 18.11 16.90 16.98 621,322 -0.79(-4.47%)
Sep 22, 2020 18.63 18.77 17.24 17.77 1,123,764 -0.81(-4.38%)
Sep 21, 2020 19.89 20.03 18.41 18.59 658,278 -2.11(-10.22%)
Sep 18, 2020 20.76 21.25 20.45 20.70 447,785 -0.14(-0.67%)
Sep 17, 2020 20.55 21.23 20.37 20.84 965,330 +0.57(+2.79%)
Sep 16, 2020 19.65 20.90 19.60 20.27 469,725 +0.53(+2.66%)
Sep 15, 2020 20.70 20.73 19.29 19.75 642,472 -0.96(-4.65%)
Sep 14, 2020 21.20 21.22 20.55 20.71 644,809 +0.16(+0.77%)
Sep 11, 2020 20.47 21.40 20.31 20.55 712,468 -0.45(-2.13%)
Sep 10, 2020 21.37 21.94 20.73 21.00 987,113 -0.83(-3.82%)
Sep 09, 2020 20.70 21.84 20.19 21.83 904,286 +1.05(+5.06%)
Sep 08, 2020 20.70 21.64 20.45 20.78 1,179,381 -1.84(-8.12%)
Sep 04, 2020 23.58 23.58 20.91 22.62 1,804,638 -0.88(-3.76%)
Sep 03, 2020 21.23 23.71 20.35 23.50 5,761,000 +4.14(+21.38%)
Sep 02, 2020 27.80 27.80 13.34 19.36 6,417,325 +18.80(+3342.19%)
Sep 01, 2020 0.7745 0.8687 0.4468 0.5625 36,893,384 -0.23(-29.19%)
Aug 31, 2020 0.7943 0.8042 0.7447 0.7943 5,882,132 -0.04(-4.75%)
Aug 28, 2020 0.8142 0.8488 0.7943 0.8339 4,973,080 -0.00(-0.02%)
Aug 27, 2020 0.8539 0.8737 0.8142 0.8341 5,880,281 -0.05(-5.13%)
Aug 26, 2020 0.8737 0.9035 0.8539 0.8792 4,082,064 -0.03(-3.75%)
Aug 25, 2020 0.8737 0.9135 0.8638 0.9135 3,576,891 +0.01(+1.10%)
Aug 24, 2020 0.8837 0.9115 0.8489 0.9035 3,492,422 +0.02(+2.25%)
Aug 21, 2020 0.8837 0.8936 0.8440 0.8837 3,986,360 +0.02(+2.44%)
Aug 20, 2020 0.8737 0.8936 0.8489 0.8626 3,102,232 -0.03(-2.93%)
Aug 19, 2020 0.8638 0.9313 0.8450 0.8886 5,187,360 -0.01(-1.01%)
Aug 18, 2020 0.9035 0.9135 0.8627 0.8977 4,720,091 -0.01(-1.27%)
Aug 17, 2020 0.8936 0.9512 0.8539 0.9092 4,857,269 -0.01(-1.58%)
Aug 14, 2020 0.9385 0.9511 0.9035 0.9238 3,680,987 -0.03(-3.08%)
Aug 13, 2020 0.9631 0.9730 0.9135 0.9532 3,613,380 -0.02(-2.16%)
Aug 12, 2020 0.9730 1.013 0.9483 0.9742 4,810,116 +0.04(+4.37%)
Aug 11, 2020 1.043 1.043 0.9257 0.9334 8,140,916 -0.04(-3.86%)
Aug 10, 2020 0.8936 1.003 0.8540 0.9708 8,701,404 +0.07(+8.33%)
Aug 07, 2020 0.9333 0.9334 0.8142 0.8962 8,832,537 -0.03(-2.95%)
Aug 06, 2020 1.082 1.082 0.8936 0.9234 10,301,616 -0.18(-16.22%)
Aug 05, 2020 1.321 1.469 1.033 1.102 38,809,816 +0.03(+2.78%)
Aug 04, 2020 0.7645 1.112 0.7645 1.072 29,664,324 +0.31(+40.26%)
Aug 03, 2020 0.7844 0.7844 0.7447 0.7645 3,965,200 -0.01(-1.28%)
Jul 31, 2020 0.8048 0.8137 0.7546 0.7745 3,145,578 -0.03(-3.82%)
Jul 30, 2020 0.7943 0.8200 0.7447 0.8052 6,176,255 -0.03(-3.60%)
Jul 29, 2020 0.9135 0.9650 0.8143 0.8353 9,501,139 -0.07(-8.05%)
Jul 28, 2020 0.9503 0.9503 0.8936 0.9085 3,275,867 -0.02(-2.34%)
Jul 27, 2020 1.003 1.013 0.9136 0.9302 7,480,113 -0.08(-8.15%)
Jul 24, 2020 1.013 1.023 0.9929 1.013 3,765,488 -0.02(-1.92%)
Jul 23, 2020 1.033 1.052 1.003 1.033 5,217,531 -0.03(-2.80%)
Jul 22, 2020 1.043 1.062 1.013 1.062 3,732,503 +0.01(+0.94%)
Jul 21, 2020 1.033 1.072 1.013 1.052 5,904,178 +0.05(+4.95%)
Jul 20, 2020 1.003 1.043 0.9929 1.003 4,407,354 +0.00(+0.00%)
Jul 17, 2020 1.082 1.102 0.9929 1.003 5,257,805 -0.07(-6.48%)
Jul 16, 2020 1.092 1.122 1.023 1.072 4,154,603 -0.01(-0.92%)
Jul 15, 2020 1.142 1.142 1.052 1.082 6,343,271 +0.08(+7.92%)
Jul 14, 2020 1.003 1.033 0.9929 1.003 3,219,051 +0.00(+0.00%)
Jul 13, 2020 1.043 1.072 0.9929 1.003 5,096,920 -0.05(-4.72%)
Jul 10, 2020 0.9929 1.062 0.9929 1.052 5,616,960 +0.02(+1.92%)
Jul 09, 2020 1.052 1.052 1.003 1.033 4,014,067 -0.04(-3.70%)
Jul 08, 2020 1.112 1.112 0.9929 1.072 6,465,028 -0.05(-4.42%)
Jul 07, 2020 1.092 1.162 1.013 1.122 6,054,521 +0.03(+2.73%)
Jul 06, 2020 1.172 1.182 1.082 1.092 4,874,246 -0.05(-4.35%)
Jul 02, 2020 1.251 1.251 1.082 1.142 5,593,393 -0.03(-2.54%)
Jul 01, 2020 1.182 1.281 1.142 1.172 7,997,510 +0.05(+4.43%)
Jun 30, 2020 1.172 1.182 1.082 1.122 5,547,466 -0.07(-5.83%)
Jun 29, 2020 1.211 1.271 1.152 1.191 6,159,056 -0.06(-4.76%)
Jun 26, 2020 1.211 1.370 1.201 1.251 7,557,869 +0.00(+0.00%)
Jun 25, 2020 1.122 1.291 1.023 1.251 11,405,543 +0.10(+8.62%)
Jun 24, 2020 1.241 1.281 1.102 1.152 10,159,021 -0.16(-12.12%)
Jun 23, 2020 1.390 1.440 1.291 1.311 7,909,258 -0.04(-2.94%)
Jun 22, 2020 1.489 1.519 1.340 1.350 10,231,001 -0.17(-11.11%)
Jun 19, 2020 1.668 1.678 1.489 1.519 12,131,910 -0.06(-3.77%)
Jun 18, 2020 1.618 1.658 1.579 1.579 6,900,064 -0.02(-1.24%)
Jun 17, 2020 1.738 1.767 1.589 1.599 7,911,284 -0.17(-9.55%)
Jun 16, 2020 1.946 1.956 1.738 1.767 13,806,036 +0.08(+4.71%)
Jun 15, 2020 1.539 1.817 1.519 1.688 12,377,139 -0.07(-3.95%)
Jun 12, 2020 2.006 2.006 1.638 1.757 25,066,934 +0.18(+11.32%)
Jun 11, 2020 1.330 1.906 1.211 1.579 36,867,608 +0.02(+1.27%)
Jun 10, 2020 1.916 2.006 1.489 1.559 45,299,736 -0.77(-33.19%)
Jun 09, 2020 2.800 2.969 1.986 2.333 73,238,224 -1.12(-32.47%)
Jun 08, 2020 1.896 3.564 1.867 3.455 104,588,200 +2.09(+152.17%)
Jun 05, 2020 1.033 1.400 0.9135 1.370 47,574,056 +0.53(+62.35%)
Jun 04, 2020 0.8539 0.8737 0.8142 0.8440 6,400,623 -0.01(-1.56%)
Jun 03, 2020 0.8627 0.8926 0.8390 0.8574 5,738,687 +0.02(+2.80%)
Jun 02, 2020 0.8381 0.9035 0.8126 0.8340 7,495,611 +0.03(+3.70%)
Jun 01, 2020 0.6950 0.8440 0.6950 0.8042 11,757,184 +0.11(+15.73%)
May 29, 2020 0.7745 0.7844 0.6851 0.6949 9,978,691 -0.09(-11.38%)
May 28, 2020 0.8241 0.8511 0.7745 0.7842 6,600,501 -0.07(-8.16%)
May 27, 2020 0.8837 0.8837 0.8340 0.8539 5,629,154 -0.03(-3.14%)
May 26, 2020 0.9224 0.9229 0.8737 0.8816 6,091,702 -0.03(-3.19%)
May 22, 2020 0.9035 0.9135 0.8837 0.9107 3,537,265 -0.03(-3.45%)
May 21, 2020 0.9164 0.9432 0.8638 0.9432 8,716,864 +0.01(+0.58%)
May 20, 2020 0.9919 0.9919 0.8936 0.9378 10,297,475 -0.03(-2.63%)
May 19, 2020 1.013 1.023 0.9532 0.9631 4,297,309 -0.05(-4.90%)
May 18, 2020 1.043 1.082 0.9929 1.013 9,439,665 +0.08(+8.33%)
May 15, 2020 0.9730 0.9767 0.9135 0.9349 5,531,855 +0.03(+3.37%)
May 14, 2020 0.8837 0.9830 0.7968 0.9044 11,294,978 -0.13(-12.41%)
May 13, 2020 1.033 1.062 0.9929 1.033 8,533,000 -0.02(-1.89%)
May 12, 2020 1.092 1.092 1.023 1.052 6,384,997 -0.02(-1.85%)
May 11, 2020 1.072 1.082 1.023 1.072 5,435,212 +0.01(+0.93%)
May 08, 2020 1.052 1.102 1.003 1.062 6,871,385 +0.01(+0.94%)
May 07, 2020 1.132 1.132 0.9929 1.052 7,782,376 -0.05(-4.50%)
May 06, 2020 1.191 1.191 1.062 1.102 6,587,119 -0.08(-6.72%)
May 05, 2020 1.301 1.301 1.162 1.182 9,130,976 -0.02(-1.65%)
May 04, 2020 1.162 1.231 1.152 1.201 8,754,493 -0.03(-2.42%)
May 01, 2020 1.231 1.241 1.162 1.231 10,620,054 -0.02(-1.59%)
Apr 30, 2020 1.311 1.390 1.013 1.251 28,331,868 +0.00(+0.00%)
Apr 29, 2020 1.330 1.370 1.162 1.251 30,247,868 +0.10(+8.62%)
Apr 28, 2020 1.023 1.281 0.9532 1.152 37,684,776 +0.14(+13.73%)
Apr 27, 2020 0.9035 1.112 0.7149 1.013 51,074,624 -0.10(-8.93%)
Apr 24, 2020 1.469 1.559 1.013 1.112 95,818,784 -0.56(-33.33%)
Apr 23, 2020 1.221 2.373 1.152 1.668 298,072,032 +0.83(+100.00%)
Apr 22, 2020 0.4865 0.9135 0.4468 0.8340 149,263,552 +0.46(+121.05%)
Apr 21, 2020 0.3277 0.4369 0.3277 0.3773 23,438,096 +0.04(+11.76%)
Apr 20, 2020 0.3376 0.3475 0.3277 0.3376 8,171,356 +0.00(+0.00%)
Apr 17, 2020 0.3227 0.3376 0.3088 0.3376 7,545,581 +0.02(+7.05%)
Apr 16, 2020 0.3325 0.3326 0.3028 0.3153 8,073,447 -0.01(-3.35%)
Apr 15, 2020 0.3277 0.3474 0.3177 0.3263 7,594,866 -0.02(-5.71%)
Apr 14, 2020 0.3574 0.3674 0.3277 0.3460 10,638,424 -0.02(-4.26%)
Apr 13, 2020 0.3773 0.3773 0.3376 0.3614 14,217,945 -0.00(-0.06%)
Apr 09, 2020 0.3872 0.3932 0.3277 0.3616 22,058,030 +0.00(+1.17%)
Apr 08, 2020 0.3906 0.3906 0.3475 0.3574 14,670,126 +0.00(+0.00%)
Apr 07, 2020 0.3773 0.4071 0.3475 0.3574 22,604,948 +0.03(+9.32%)
Apr 06, 2020 0.3575 0.3872 0.3181 0.3270 23,362,104 +0.04(+13.47%)
Apr 03, 2020 0.3277 0.5861 0.2881 0.2881 84,305,280 -0.02(-6.18%)
Apr 02, 2020 0.3900 0.4061 0.2482 0.3071 32,153,154 -0.06(-16.83%)
Apr 01, 2020 0.5167 0.6354 0.3277 0.3693 35,993,992 -0.30(-44.49%)
Mar 31, 2020 0.6950 0.7049 0.6454 0.6652 8,426,637 +0.01(+1.52%)
Mar 30, 2020 0.8042 0.8142 0.6156 0.6553 14,842,922 -0.14(-17.36%)
Mar 27, 2020 0.9533 0.9730 0.7929 0.7929 7,519,697 -0.15(-15.94%)
Mar 26, 2020 1.182 1.191 0.9234 0.9432 11,928,389 -0.22(-18.80%)
Mar 25, 2020 1.172 1.261 1.142 1.162 7,160,968 -0.09(-7.14%)
Mar 24, 2020 1.301 1.311 1.112 1.251 9,427,389 +0.01(+0.80%)
Mar 23, 2020 1.340 1.360 1.172 1.241 5,793,363 -0.06(-4.58%)
Mar 20, 2020 1.430 1.509 1.152 1.301 12,899,068 -0.11(-7.75%)
Mar 19, 2020 1.082 1.460 1.003 1.410 10,094,120 +0.37(+35.24%)
Mar 18, 2020 0.9929 1.221 0.9135 1.043 10,855,434 -0.07(-6.25%)
Mar 17, 2020 1.360 1.410 1.062 1.112 12,425,390 -0.25(-18.25%)
Mar 16, 2020 1.013 1.698 0.9234 1.360 18,466,646 +0.07(+5.38%)
Mar 13, 2020 0.7943 1.291 0.7149 1.291 16,792,870 +0.55(+73.33%)
Mar 12, 2020 0.6950 0.7943 0.6851 0.7447 12,889,259 -0.07(-8.54%)
Mar 11, 2020 0.8142 0.8837 0.6752 0.8142 15,640,417 -0.09(-9.89%)
Mar 10, 2020 0.9532 0.9532 0.7149 0.9035 19,940,676 +0.11(+13.75%)
Mar 09, 2020 0.7347 0.9830 0.7347 0.7943 22,365,286 -0.53(-39.85%)
Mar 06, 2020 1.489 1.529 1.271 1.321 11,960,289 -0.27(-16.88%)
Mar 05, 2020 1.549 1.618 1.469 1.589 7,295,429 +0.01(+0.63%)
Mar 04, 2020 1.747 1.777 1.529 1.579 7,122,858 -0.13(-7.56%)
Mar 03, 2020 1.738 1.807 1.608 1.708 8,006,999 +0.02(+1.18%)
Mar 02, 2020 1.916 2.006 1.638 1.688 13,390,408 -0.15(-8.11%)
Feb 28, 2020 1.569 1.886 1.509 1.837 13,428,837 +0.14(+8.19%)
Feb 27, 2020 1.867 1.867 1.301 1.698 30,280,384 -0.55(-24.34%)
Feb 26, 2020 2.423 2.472 2.194 2.244 12,940,906 -0.15(-6.22%)
Feb 25, 2020 2.532 2.562 2.284 2.393 11,881,336 -0.13(-5.12%)
Feb 24, 2020 2.482 2.691 2.452 2.522 11,854,845 -0.21(-7.64%)
Feb 21, 2020 2.760 2.800 2.641 2.730 6,968,375 -0.10(-3.51%)
Feb 20, 2020 3.008 3.118 2.830 2.830 9,120,811 -0.16(-5.32%)
Feb 19, 2020 2.850 3.038 2.780 2.989 8,951,916 +0.20(+7.12%)
Feb 18, 2020 2.840 2.869 2.651 2.790 7,982,862 -0.11(-3.77%)
Feb 14, 2020 2.879 2.969 2.681 2.899 10,748,568 +0.04(+1.39%)
Feb 13, 2020 2.909 3.157 2.730 2.860 15,852,553 +0.00(+0.00%)
Feb 12, 2020 3.872 3.912 1.797 2.860 51,010,708 -0.82(-22.37%)
Feb 11, 2020 3.842 3.981 3.654 3.684 9,419,511 +0.04(+1.09%)
Feb 10, 2020 3.991 4.021 3.584 3.644 15,147,929 -0.43(-10.49%)
Feb 07, 2020 4.240 4.309 4.021 4.071 13,755,259 -0.26(-5.96%)
Feb 06, 2020 4.617 4.706 4.319 4.329 8,842,659 -0.29(-6.24%)
Feb 05, 2020 4.279 4.706 4.230 4.617 13,444,622 +0.46(+10.98%)
Feb 04, 2020 4.617 4.637 4.120 4.160 11,578,509 -0.23(-5.20%)
Feb 03, 2020 4.448 4.706 4.329 4.389 9,029,088 -0.12(-2.64%)
Jan 31, 2020 4.438 4.587 4.299 4.508 8,484,360 -0.04(-0.87%)
Jan 30, 2020 4.319 4.567 4.220 4.547 7,214,567 +0.10(+2.23%)
Jan 29, 2020 4.776 4.885 4.428 4.448 8,581,395 -0.33(-6.86%)
Jan 28, 2020 4.617 4.935 4.488 4.776 9,602,542 +0.21(+4.57%)
Jan 27, 2020 4.676 4.726 4.498 4.567 7,883,063 -0.36(-7.26%)
Jan 24, 2020 4.816 4.959 4.706 4.925 7,363,083 -0.02(-0.40%)
Jan 23, 2020 4.835 5.084 4.607 4.945 11,387,312 -0.10(-1.97%)
Jan 22, 2020 5.292 5.292 5.014 5.044 8,282,005 -0.31(-5.75%)
Jan 21, 2020 5.501 5.501 5.312 5.352 6,961,081 -0.20(-3.58%)
Jan 17, 2020 5.828 5.947 5.540 5.550 9,649,953 -0.32(-5.41%)
Jan 16, 2020 6.285 6.394 5.848 5.868 10,804,254 -0.35(-5.59%)
Jan 15, 2020 6.235 6.275 6.007 6.215 11,247,133 -0.15(-2.34%)
Jan 14, 2020 6.265 6.553 6.126 6.364 8,932,080 +0.16(+2.56%)
Jan 13, 2020 6.573 6.593 6.086 6.206 14,090,340 -0.43(-6.44%)
Jan 10, 2020 6.821 6.950 6.603 6.632 6,267,791 -0.39(-5.52%)
Jan 09, 2020 7.347 7.347 6.583 7.020 12,227,041 -0.38(-5.10%)
Jan 08, 2020 8.062 8.082 7.139 7.397 15,502,763 -0.70(-8.70%)
Jan 07, 2020 7.794 8.122 7.715 8.102 8,823,244 +0.16(+2.00%)
Jan 06, 2020 7.973 8.052 7.615 7.943 10,181,873 +0.15(+1.91%)
Jan 03, 2020 8.310 8.638 7.536 7.794 21,873,112 +0.62(+8.58%)
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.