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 (%)
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%)
Jan 02, 2020 7.397 7.496 7.040 7.179 6,572,054 -0.11(-1.50%)
Dec 31, 2019 6.523 7.327 6.484 7.288 8,483,353 +0.48(+7.00%)
Dec 30, 2019 6.851 6.975 6.657 6.811 6,615,197 +0.05(+0.73%)
Dec 27, 2019 7.099 7.159 6.762 6.762 6,535,394 -0.29(-4.08%)
Dec 26, 2019 7.089 7.228 6.960 7.049 5,787,200 +0.08(+1.14%)
Dec 24, 2019 7.000 7.238 6.915 6.970 3,778,380 +0.07(+1.01%)
Dec 23, 2019 6.781 6.940 6.692 6.901 6,002,242 +0.10(+1.46%)
Dec 20, 2019 6.851 6.871 6.488 6.801 13,280,481 -0.04(-0.58%)
Dec 19, 2019 6.712 7.049 6.712 6.841 6,443,022 +0.12(+1.77%)
Dec 18, 2019 6.682 7.089 6.553 6.722 9,182,733 +0.03(+0.45%)
Dec 17, 2019 6.096 6.702 6.007 6.692 10,927,206 +0.70(+11.59%)
Dec 16, 2019 5.967 6.305 5.957 5.997 8,268,598 +0.13(+2.20%)
Dec 13, 2019 6.394 6.533 5.724 5.868 15,175,261 -0.44(-6.93%)
Dec 12, 2019 5.590 6.414 5.580 6.305 9,168,129 +0.70(+12.39%)
Dec 11, 2019 5.620 5.759 5.491 5.610 4,880,939 -0.06(-1.05%)
Dec 10, 2019 5.530 5.789 5.501 5.669 7,416,987 +0.11(+1.96%)
Dec 09, 2019 5.034 5.640 4.984 5.560 9,950,188 +0.41(+7.90%)
Dec 06, 2019 4.637 5.233 4.597 5.153 10,975,785 +0.51(+10.90%)
Dec 05, 2019 5.004 5.054 4.567 4.647 12,065,625 -0.37(-7.33%)
Dec 04, 2019 4.597 5.312 4.567 5.014 13,382,163 +0.56(+12.47%)
Dec 03, 2019 4.438 4.617 4.259 4.458 6,977,878 -0.07(-1.54%)
Dec 02, 2019 4.667 4.686 4.498 4.528 5,762,124 -0.02(-0.44%)
Nov 29, 2019 4.935 5.014 4.537 4.547 6,928,894 -0.56(-10.89%)
Nov 27, 2019 4.855 5.103 4.746 5.103 5,208,253 +0.25(+5.11%)
Nov 26, 2019 5.362 5.372 4.835 4.855 12,348,130 -0.54(-9.94%)
Nov 25, 2019 5.242 5.421 5.173 5.391 6,223,064 +0.09(+1.69%)
Nov 22, 2019 5.292 5.491 5.233 5.302 6,651,218 +0.01(+0.19%)
Nov 21, 2019 5.292 5.352 5.113 5.292 7,286,381 +0.03(+0.57%)
Nov 20, 2019 5.391 5.570 5.133 5.262 8,708,425 -0.05(-0.93%)
Nov 19, 2019 5.709 5.729 5.193 5.312 10,275,302 -0.49(-8.39%)
Nov 18, 2019 6.225 6.245 5.709 5.798 9,061,736 -0.49(-7.74%)
Nov 15, 2019 6.295 6.503 6.255 6.285 5,730,468 +0.00(+0.00%)
Nov 14, 2019 6.623 6.732 6.245 6.285 6,872,372 -0.25(-3.80%)
Nov 13, 2019 6.593 6.801 6.474 6.533 6,035,019 -0.15(-2.23%)
Nov 12, 2019 6.742 6.821 6.553 6.682 6,313,644 -0.02(-0.30%)
Nov 11, 2019 6.901 6.930 6.613 6.702 7,969,068 -0.46(-6.38%)
Nov 08, 2019 6.990 7.248 6.717 7.159 7,458,260 -0.06(-0.83%)
Nov 07, 2019 7.278 7.506 6.960 7.218 6,480,516 +0.23(+3.27%)
Nov 06, 2019 6.771 7.655 6.623 6.990 12,671,148 -0.44(-5.88%)
Nov 05, 2019 7.735 8.201 7.347 7.427 10,616,911 -0.14(-1.84%)
Nov 04, 2019 6.970 7.725 6.970 7.566 9,996,642 +0.82(+12.22%)
Nov 01, 2019 6.454 6.851 6.345 6.742 13,067,466 +0.45(+7.10%)
Oct 31, 2019 6.563 6.702 6.126 6.295 9,237,615 -0.33(-4.95%)
Oct 30, 2019 7.327 7.327 6.493 6.623 9,024,484 -0.60(-8.25%)
Oct 29, 2019 6.970 7.318 6.861 7.218 5,505,391 +0.12(+1.68%)
Oct 28, 2019 7.417 7.745 7.069 7.099 6,571,304 -0.26(-3.51%)
Oct 25, 2019 6.891 7.387 6.831 7.357 7,367,917 +0.48(+6.93%)
Oct 24, 2019 7.238 7.308 6.801 6.881 6,926,558 -0.33(-4.55%)
Oct 23, 2019 6.762 7.496 6.593 7.208 8,183,642 +0.36(+5.22%)
Oct 22, 2019 6.682 7.030 6.513 6.851 7,564,675 +0.21(+3.14%)
Oct 21, 2019 6.464 6.652 6.356 6.642 6,119,258 +0.14(+2.14%)
Oct 18, 2019 6.722 7.040 6.503 6.503 7,176,858 -0.19(-2.82%)
Oct 17, 2019 6.553 6.742 6.166 6.692 10,161,182 +0.08(+1.20%)
Oct 16, 2019 6.672 6.891 6.593 6.613 7,651,210 -0.07(-1.04%)
Oct 15, 2019 7.099 7.139 6.479 6.682 15,487,404 -0.52(-7.17%)
Oct 14, 2019 7.149 7.352 6.801 7.198 7,619,284 -0.18(-2.42%)
Oct 11, 2019 6.950 7.635 6.901 7.377 10,262,913 +0.57(+8.31%)
Oct 10, 2019 6.891 7.119 6.543 6.811 8,918,987 -0.07(-1.01%)
Oct 09, 2019 6.920 7.079 6.672 6.881 7,734,742 +0.10(+1.46%)
Oct 08, 2019 6.980 7.248 6.781 6.781 5,277,855 -0.38(-5.27%)
Oct 07, 2019 7.288 7.357 6.851 7.159 6,499,728 -0.03(-0.41%)
Oct 04, 2019 7.040 7.248 6.881 7.188 7,385,946 -0.07(-0.96%)
Oct 03, 2019 6.980 7.278 6.553 7.258 8,840,261 +0.20(+2.81%)
Oct 02, 2019 7.198 7.606 6.970 7.059 8,439,250 -0.15(-2.07%)
Oct 01, 2019 8.042 8.152 7.179 7.208 6,593,890 -0.76(-9.59%)
Sep 30, 2019 7.725 7.993 7.526 7.973 6,466,336 +0.08(+1.01%)
Sep 27, 2019 8.092 8.375 7.794 7.893 7,029,107 -0.44(-5.24%)
Sep 26, 2019 8.767 8.767 8.231 8.330 7,927,194 -0.54(-6.05%)
Sep 25, 2019 8.519 8.906 8.271 8.866 6,822,571 +0.14(+1.59%)
Sep 24, 2019 9.353 9.472 8.708 8.727 9,348,733 -0.72(-7.67%)
Sep 23, 2019 9.204 9.760 9.085 9.452 8,504,382 -0.11(-1.14%)
Sep 20, 2019 8.976 9.691 8.926 9.561 17,612,098 +0.66(+7.36%)
Sep 19, 2019 9.830 9.939 8.499 8.906 15,653,573 -0.55(-5.78%)
Sep 18, 2019 9.065 9.691 8.996 9.452 12,761,158 +0.10(+1.06%)
Sep 17, 2019 10.88 10.97 9.035 9.353 35,867,936 -1.80(-16.12%)
Sep 16, 2019 9.383 11.77 9.254 11.15 56,764,476 +3.66(+48.94%)
Sep 13, 2019 7.556 7.824 7.248 7.486 8,749,849 +0.05(+0.67%)
Sep 12, 2019 7.486 7.745 7.258 7.437 9,631,784 -0.44(-5.55%)
Sep 11, 2019 8.082 8.618 7.596 7.874 13,342,388 +0.00(+0.00%)
Sep 10, 2019 7.943 8.698 7.784 7.874 12,846,931 -0.11(-1.37%)
Sep 09, 2019 7.377 8.023 7.323 7.983 9,377,024 +0.76(+10.59%)
Sep 06, 2019 7.179 7.288 6.752 7.218 6,729,677 -0.11(-1.49%)
Sep 05, 2019 6.871 7.377 6.791 7.327 9,058,583 +0.58(+8.53%)
Sep 04, 2019 6.364 6.930 6.335 6.752 8,572,757 +0.53(+8.45%)
Sep 03, 2019 6.345 6.394 5.957 6.225 8,477,098 -0.36(-5.43%)
Aug 30, 2019 7.089 7.179 6.573 6.583 6,074,113 -0.57(-7.92%)
Aug 29, 2019 7.010 7.372 7.000 7.149 6,624,158 +0.19(+2.71%)
Aug 28, 2019 6.841 7.149 6.801 6.960 6,732,765 +0.21(+3.09%)
Aug 27, 2019 6.831 6.841 6.404 6.752 9,194,053 +0.02(+0.29%)
Aug 26, 2019 7.089 7.169 6.702 6.732 8,532,528 -0.25(-3.56%)
Aug 23, 2019 7.854 7.893 6.970 6.980 10,949,397 -1.06(-13.21%)
Aug 22, 2019 8.668 8.718 8.032 8.042 5,925,466 -0.61(-7.00%)
Aug 21, 2019 8.519 8.896 8.340 8.648 5,077,543 +0.29(+3.44%)
Aug 20, 2019 8.390 8.509 7.983 8.360 7,121,222 -0.11(-1.29%)
Aug 19, 2019 8.618 8.777 8.440 8.469 6,904,884 -0.08(-0.93%)
Aug 16, 2019 8.092 8.638 7.943 8.549 7,956,505 +0.35(+4.24%)
Aug 15, 2019 8.390 8.559 8.023 8.201 5,456,717 -0.33(-3.84%)
Aug 14, 2019 8.708 8.777 8.281 8.529 4,631,933 -0.68(-7.34%)
Aug 13, 2019 9.025 9.581 8.827 9.204 6,672,744 +0.07(+0.76%)
Aug 12, 2019 9.065 9.274 8.817 9.135 5,940,471 -0.15(-1.60%)
Aug 09, 2019 9.790 9.810 9.095 9.283 7,441,037 -0.41(-4.20%)
Aug 08, 2019 9.611 9.879 9.403 9.691 8,485,262 +0.30(+3.17%)
Aug 07, 2019 9.154 9.581 8.847 9.393 13,653,929 -0.33(-3.37%)
Aug 06, 2019 10.59 10.77 9.571 9.720 10,256,193 -0.85(-8.07%)
Aug 05, 2019 10.50 10.74 10.08 10.57 11,504,513 -0.41(-3.71%)
Aug 02, 2019 10.86 11.47 10.37 10.98 12,218,526 +0.22(+2.03%)
Aug 01, 2019 13.30 13.31 10.58 10.76 29,702,216 -6.79(-38.69%)
Jul 31, 2019 17.20 18.49 16.88 17.55 9,747,329 +0.48(+2.79%)
Jul 30, 2019 15.91 17.31 15.56 17.08 6,769,115 +1.17(+7.37%)
Jul 29, 2019 15.86 16.14 15.49 15.91 4,112,309 +0.04(+0.25%)
Jul 26, 2019 16.19 16.33 15.36 15.87 5,025,654 -0.34(-2.08%)
Jul 25, 2019 16.70 16.75 16.02 16.20 5,840,557 -0.30(-1.81%)
Jul 24, 2019 16.12 16.68 16.06 16.50 5,465,707 +0.32(+1.96%)
Jul 23, 2019 15.65 16.20 15.50 16.18 4,633,415 +0.52(+3.30%)
Jul 22, 2019 15.56 16.00 15.36 15.67 4,327,953 +0.12(+0.77%)
Jul 19, 2019 15.20 15.68 14.99 15.55 4,874,176 +0.32(+2.09%)
Jul 18, 2019 14.79 15.37 14.64 15.23 6,568,360 +0.28(+1.86%)
Jul 17, 2019 15.35 15.50 14.75 14.95 7,249,968 -0.48(-3.09%)
Jul 16, 2019 16.14 16.14 15.09 15.43 6,956,232 -0.65(-4.01%)
Jul 15, 2019 17.29 17.43 15.94 16.07 6,847,123 -1.18(-6.85%)
Jul 12, 2019 17.41 17.58 17.01 17.26 3,929,858 -0.09(-0.51%)
Jul 11, 2019 18.16 18.32 17.21 17.35 4,154,390 -0.53(-2.94%)
Jul 10, 2019 17.09 18.09 17.03 17.87 6,826,830 +1.12(+6.70%)
Jul 09, 2019 16.49 17.02 16.23 16.75 4,436,632 +0.16(+0.96%)
Jul 08, 2019 16.75 17.02 16.43 16.59 5,996,180 -0.30(-1.76%)
Jul 05, 2019 16.89 17.39 16.79 16.89 4,549,466 -0.12(-0.70%)
Jul 03, 2019 17.38 17.64 16.85 17.01 3,942,145 -0.25(-1.44%)
Jul 02, 2019 18.32 18.32 17.15 17.26 6,477,092 -1.17(-6.36%)
Jul 01, 2019 19.26 19.54 18.13 18.43 5,522,152 -0.12(-0.64%)
Jun 28, 2019 18.21 18.60 18.04 18.55 14,660,398 +0.48(+2.64%)
Jun 27, 2019 18.29 18.61 17.71 18.07 4,261,929 -0.36(-1.94%)
Jun 26, 2019 17.57 18.65 17.45 18.43 8,041,385 +1.29(+7.53%)
Jun 25, 2019 16.80 17.43 16.71 17.14 4,776,257 +0.19(+1.11%)
Jun 24, 2019 17.29 17.60 16.83 16.95 6,042,668 -0.44(-2.51%)
Jun 21, 2019 18.01 18.35 17.02 17.39 6,251,777 -0.55(-3.05%)
Jun 20, 2019 17.37 18.50 17.33 17.93 8,977,891 +1.37(+8.27%)
Jun 19, 2019 17.02 17.39 16.51 16.56 5,841,355 -0.49(-2.85%)
Jun 18, 2019 16.08 17.39 16.08 17.05 5,049,506 +1.04(+6.51%)
Jun 17, 2019 15.54 16.17 15.29 16.01 5,052,283 +0.23(+1.45%)
Jun 14, 2019 16.42 16.70 15.52 15.78 5,592,889 -0.79(-4.79%)
Jun 13, 2019 16.63 16.65 16.14 16.57 4,955,631 +0.55(+3.41%)
Jun 12, 2019 16.83 16.93 15.94 16.03 4,860,422 -1.27(-7.35%)
Jun 11, 2019 17.75 17.83 17.28 17.30 3,274,936 -0.14(-0.80%)
Jun 10, 2019 17.72 18.09 17.25 17.44 3,825,415 -0.27(-1.51%)
Jun 07, 2019 17.74 18.23 17.33 17.70 4,598,213 -0.14(-0.78%)
Jun 06, 2019 17.61 18.01 17.27 17.84 4,445,768 +0.40(+2.28%)
Jun 05, 2019 18.99 19.04 17.15 17.45 6,990,445 -1.64(-8.58%)
Jun 04, 2019 18.78 19.33 18.54 19.08 4,802,627 +0.66(+3.56%)
Jun 03, 2019 18.51 18.81 18.05 18.43 5,031,122 +0.18(+0.98%)
May 31, 2019 17.97 18.61 17.88 18.25 5,726,137 -0.50(-2.65%)
May 30, 2019 19.60 19.86 18.53 18.75 5,245,307 -0.91(-4.65%)
May 29, 2019 18.71 19.74 18.54 19.66 5,936,051 +0.35(+1.80%)
May 28, 2019 19.22 19.31 18.79 19.31 4,326,855 +0.21(+1.09%)
May 24, 2019 19.46 19.76 18.55 19.10 6,187,016 -0.08(-0.41%)
May 23, 2019 20.06 20.20 19.02 19.18 6,479,573 -1.61(-7.74%)
May 22, 2019 22.84 22.97 20.78 20.79 8,370,345 -2.50(-10.74%)
May 21, 2019 22.64 23.32 22.36 23.29 4,352,944 +0.71(+3.17%)
May 20, 2019 23.09 24.32 22.30 22.58 5,132,462 -0.73(-3.15%)
May 17, 2019 24.19 24.27 23.20 23.31 4,011,035 -1.05(-4.32%)
May 16, 2019 24.41 24.96 24.02 24.37 3,660,042 +0.15(+0.61%)
May 15, 2019 23.12 24.29 22.91 24.22 2,865,221 +0.62(+2.61%)
May 14, 2019 22.62 23.75 22.53 23.60 3,122,109 +1.22(+5.46%)
May 13, 2019 23.39 23.62 22.11 22.38 4,804,019 -1.34(-5.65%)
May 10, 2019 23.33 23.93 22.90 23.72 3,612,903 +0.20(+0.84%)
May 09, 2019 23.26 23.76 22.67 23.52 3,991,544 -0.10(-0.42%)
May 08, 2019 23.17 24.48 23.13 23.62 5,098,637 +0.24(+1.02%)
May 07, 2019 22.89 23.39 22.37 23.38 4,873,538 -0.07(-0.30%)
May 06, 2019 22.81 23.68 22.71 23.45 4,284,239 +0.09(+0.38%)
May 03, 2019 23.02 23.44 22.51 23.36 4,996,446 +0.42(+1.82%)
May 02, 2019 22.82 24.65 22.73 22.95 11,315,108 -3.40(-12.89%)
May 01, 2019 27.09 27.36 26.25 26.34 4,589,915 -0.85(-3.14%)
Apr 30, 2019 28.21 28.24 26.92 27.20 4,098,546 -0.59(-2.11%)
Apr 29, 2019 27.44 28.13 27.27 27.78 2,281,161 +0.29(+1.05%)
Apr 26, 2019 27.61 27.87 26.71 27.49 4,304,020 -0.45(-1.60%)
Apr 25, 2019 27.90 28.65 27.60 27.94 4,232,960 +0.14(+0.50%)
Apr 24, 2019 29.18 29.23 27.71 27.80 4,321,004 -1.34(-4.60%)
Apr 23, 2019 29.04 29.44 28.46 29.14 3,600,314 +0.00(+0.00%)
Apr 22, 2019 28.19 29.14 27.85 29.14 6,526,088 +1.91(+7.00%)
Apr 18, 2019 27.78 27.87 27.14 27.23 3,498,388 -0.44(-1.58%)
Apr 17, 2019 28.86 29.06 27.14 27.67 5,994,566 -0.85(-2.99%)
Apr 16, 2019 29.16 29.29 27.91 28.53 8,356,694 -1.33(-4.46%)
Apr 15, 2019 29.99 30.57 29.70 29.86 2,303,931 -0.28(-0.92%)
Apr 12, 2019 30.63 30.72 29.39 30.13 4,982,144 +0.29(+0.96%)
Apr 11, 2019 29.91 30.20 29.25 29.85 3,367,889 -0.24(-0.79%)
Apr 10, 2019 29.48 30.21 29.31 30.08 3,565,204 +0.77(+2.64%)
Apr 09, 2019 29.45 29.77 28.91 29.31 3,600,960 -0.25(-0.84%)
Apr 08, 2019 29.39 30.32 29.28 29.56 5,245,390 +0.28(+0.95%)
Apr 05, 2019 27.98 29.29 27.94 29.28 5,063,926 +1.60(+5.77%)
Apr 04, 2019 26.51 27.74 26.35 27.68 4,017,048 +1.22(+4.62%)
Apr 03, 2019 27.14 27.83 26.23 26.46 5,313,772 -0.52(-1.91%)
Apr 02, 2019 27.33 27.37 26.49 26.98 6,907,059 -0.28(-1.02%)
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.