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

Chaparral Energy Inc (NY: CHAP )

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, 2020 0.3500 0.6500 0.3200 0.4896 31,959,436 +0.18(+57.88%)
Apr 29, 2020 0.3350 0.3350 0.2939 0.3101 4,938,042 +0.02(+6.93%)
Apr 28, 2020 0.2800 0.3100 0.2700 0.2900 4,197,656 +0.02(+5.69%)
Apr 27, 2020 0.3000 0.3000 0.2450 0.2744 4,376,776 -0.02(-8.23%)
Apr 24, 2020 0.3852 0.4100 0.2900 0.2990 10,314,399 -0.01(-3.55%)
Apr 23, 2020 0.3200 0.3800 0.2800 0.3100 19,582,236 +0.03(+10.71%)
Apr 22, 2020 0.2300 0.3300 0.2300 0.2800 9,599,378 +0.05(+20.02%)
Apr 21, 2020 0.2200 0.2350 0.2150 0.2333 1,718,602 -0.01(-2.87%)
Apr 20, 2020 0.2400 0.2550 0.2248 0.2402 2,131,282 -0.03(-12.18%)
Apr 17, 2020 0.2500 0.2800 0.2160 0.2735 3,816,400 +0.05(+20.38%)
Apr 16, 2020 0.2750 0.2750 0.2110 0.2272 1,672,070 -0.01(-5.37%)
Apr 15, 2020 0.2900 0.2900 0.2400 0.2401 1,279,124 -0.04(-14.25%)
Apr 14, 2020 0.3000 0.3100 0.2775 0.2800 1,274,511 -0.01(-4.37%)
Apr 13, 2020 0.3300 0.3317 0.2824 0.2928 1,783,574 -0.03(-8.50%)
Apr 09, 2020 0.3000 0.3800 0.2800 0.3200 3,267,900 +0.04(+14.65%)
Apr 08, 2020 0.3200 0.3200 0.2576 0.2791 1,596,460 -0.01(-3.76%)
Apr 07, 2020 0.3400 0.3400 0.2800 0.2900 1,073,944 -0.05(-14.71%)
Apr 06, 2020 0.3800 0.3800 0.3205 0.3400 334,123 -0.03(-7.10%)
Apr 03, 2020 0.4000 0.4100 0.3150 0.3660 837,800 +0.01(+1.67%)
Apr 02, 2020 0.4400 0.4400 0.3300 0.3600 754,195 +0.01(+2.95%)
Apr 01, 2020 0.4700 0.4700 0.3414 0.3497 501,813 -0.12(-25.60%)
Mar 31, 2020 0.5500 0.5500 0.4500 0.4700 292,251 -0.06(-11.82%)
Mar 30, 2020 0.5919 0.5919 0.4900 0.5330 442,154 -0.13(-19.89%)
Mar 27, 2020 0.6900 0.7000 0.5501 0.6653 141,800 -0.07(-10.09%)
Mar 26, 2020 0.7000 0.7593 0.6400 0.7400 93,535 +0.00(+0.00%)
Mar 25, 2020 0.7000 0.7900 0.6688 0.7400 127,720 +0.01(+1.11%)
Mar 24, 2020 0.7800 0.8390 0.6800 0.7319 199,744 -0.01(-1.12%)
Mar 23, 2020 0.8300 0.8300 0.5600 0.7402 223,705 -0.24(-24.47%)
Mar 20, 2020 0.5700 0.9900 0.5400 0.9800 747,300 +0.37(+60.66%)
Mar 19, 2020 0.5000 0.6590 0.4500 0.6100 267,415 +0.16(+35.53%)
Mar 18, 2020 0.6100 0.6100 0.4500 0.4501 259,449 -0.16(-26.51%)
Mar 17, 2020 0.4957 0.6199 0.4501 0.6125 247,402 +0.12(+24.29%)
Mar 16, 2020 0.5000 0.5400 0.4500 0.4928 136,712 -0.09(-15.03%)
Mar 13, 2020 0.6000 0.6253 0.4300 0.5800 309,200 -0.03(-4.92%)
Mar 12, 2020 0.5390 0.6424 0.3500 0.6100 542,392 +0.07(+12.94%)
Mar 11, 2020 0.5500 0.5500 0.4700 0.5401 416,837 -0.05(-8.46%)
Mar 10, 2020 0.5000 0.6200 0.4600 0.5900 177,464 +0.13(+28.04%)
Mar 09, 2020 0.3247 0.5000 0.2431 0.4608 362,113 -0.12(-21.32%)
Mar 06, 2020 0.6917 0.7106 0.5527 0.5857 261,800 -0.12(-17.52%)
Mar 05, 2020 0.7800 0.7800 0.7000 0.7101 147,491 -0.08(-10.68%)
Mar 04, 2020 0.6200 0.8000 0.6131 0.7950 193,767 +0.18(+28.97%)
Mar 03, 2020 0.6300 0.6300 0.5734 0.6164 93,317 +0.05(+9.00%)
Mar 02, 2020 0.5445 0.5800 0.5101 0.5655 120,454 +0.03(+5.52%)
Feb 28, 2020 0.5800 0.5800 0.5018 0.5359 288,700 -0.02(-4.32%)
Feb 27, 2020 0.6300 0.6700 0.4302 0.5601 273,060 -0.07(-11.10%)
Feb 26, 2020 0.6997 0.6999 0.6134 0.6300 302,427 -0.05(-6.82%)
Feb 25, 2020 0.7700 0.7700 0.6600 0.6761 184,346 -0.02(-3.52%)
Feb 24, 2020 0.7100 0.7400 0.7000 0.7008 319,355 -0.09(-11.03%)
Feb 21, 2020 0.8219 0.8500 0.7700 0.7877 103,900 -0.02(-2.15%)
Feb 20, 2020 0.8600 0.8600 0.8000 0.8050 138,530 -0.06(-6.53%)
Feb 19, 2020 0.8793 0.9258 0.8440 0.8612 77,012 +0.03(+3.05%)
Feb 18, 2020 0.9467 0.9480 0.8202 0.8357 101,203 -0.08(-8.86%)
Feb 14, 2020 0.9184 0.9483 0.8800 0.9169 64,400 +0.00(+0.46%)
Feb 13, 2020 0.9500 0.9852 0.9000 0.9127 165,755 -0.03(-3.40%)
Feb 12, 2020 0.9500 0.9838 0.9100 0.9448 178,401 +0.03(+3.82%)
Feb 11, 2020 0.9800 0.9800 0.9000 0.9100 115,924 +0.00(+0.52%)
Feb 10, 2020 0.9600 0.9700 0.9000 0.9053 133,908 -0.05(-5.70%)
Feb 07, 2020 0.9900 1.030 0.9600 0.9600 72,800 -0.03(-2.97%)
Feb 06, 2020 1.060 1.090 0.9801 0.9894 197,402 -0.12(-10.86%)
Feb 05, 2020 1.050 1.110 1.050 1.110 54,885 +0.09(+8.82%)
Feb 04, 2020 1.170 1.170 1.010 1.020 85,573 -0.09(-8.11%)
Feb 03, 2020 1.040 1.130 0.9900 1.110 108,258 +0.08(+7.77%)
Jan 31, 2020 1.070 1.090 1.030 1.030 118,500 +0.00(+0.00%)
Jan 30, 2020 1.090 1.100 0.9201 1.030 234,707 -0.06(-5.50%)
Jan 29, 2020 1.080 1.150 1.080 1.090 65,999 -0.01(-0.91%)
Jan 28, 2020 1.130 1.160 1.080 1.100 129,573 -0.01(-0.90%)
Jan 27, 2020 1.110 1.160 1.100 1.110 90,832 -0.08(-6.72%)
Jan 24, 2020 1.230 1.230 1.080 1.190 249,200 -0.02(-1.65%)
Jan 23, 2020 1.110 1.270 1.070 1.210 210,403 +0.09(+8.04%)
Jan 22, 2020 1.180 1.180 1.120 1.120 68,735 -0.06(-5.08%)
Jan 21, 2020 1.290 1.290 1.150 1.180 169,854 -0.12(-9.23%)
Jan 17, 2020 1.360 1.380 1.290 1.300 84,800 -0.05(-3.70%)
Jan 16, 2020 1.370 1.424 1.340 1.350 79,135 -0.01(-0.74%)
Jan 15, 2020 1.460 1.490 1.320 1.360 192,125 -0.11(-7.48%)
Jan 14, 2020 1.350 1.540 1.340 1.470 196,898 +0.10(+7.30%)
Jan 13, 2020 1.360 1.380 1.250 1.370 398,519 -0.01(-0.72%)
Jan 10, 2020 1.350 1.430 1.220 1.380 491,000 +0.06(+4.55%)
Jan 09, 2020 1.560 1.600 1.270 1.320 359,036 -0.21(-13.73%)
Jan 08, 2020 1.770 1.800 1.500 1.530 342,228 -0.13(-7.83%)
Jan 07, 2020 1.950 1.960 1.620 1.660 393,173 -0.29(-14.87%)
Jan 06, 2020 1.600 1.980 1.600 1.950 535,309 +0.35(+21.87%)
Jan 03, 2020 1.740 1.760 1.580 1.600 253,800 +0.02(+1.27%)
Jan 02, 2020 1.760 1.830 1.525 1.580 256,435 -0.18(-10.23%)
Dec 31, 2019 1.700 1.930 1.660 1.760 485,300 +0.06(+3.53%)
Dec 30, 2019 1.590 1.750 1.543 1.700 246,134 +0.11(+6.92%)
Dec 27, 2019 1.730 1.760 1.510 1.590 325,300 -0.03(-1.85%)
Dec 26, 2019 1.400 1.650 1.380 1.620 568,731 +0.27(+20.00%)
Dec 24, 2019 1.230 1.370 1.230 1.350 341,000 +0.13(+10.66%)
Dec 23, 2019 1.100 1.370 1.075 1.220 430,760 +0.13(+11.93%)
Dec 20, 2019 1.030 1.100 1.022 1.090 144,300 +0.07(+6.86%)
Dec 19, 2019 1.090 1.100 1.000 1.020 144,604 -0.08(-7.27%)
Dec 18, 2019 1.050 1.100 1.040 1.100 116,517 +0.07(+6.80%)
Dec 17, 2019 1.120 1.120 0.9900 1.030 205,760 -0.06(-5.50%)
Dec 16, 2019 1.000 1.090 0.9800 1.090 243,977 +0.09(+9.00%)
Dec 13, 2019 0.9700 1.010 0.9374 1.000 163,900 +0.03(+3.09%)
Dec 12, 2019 0.8900 0.9700 0.8900 0.9700 223,148 +0.08(+9.00%)
Dec 11, 2019 0.9000 0.9000 0.8520 0.8899 111,728 +0.00(+0.34%)
Dec 10, 2019 0.9286 0.9286 0.8650 0.8869 94,999 -0.01(-1.27%)
Dec 09, 2019 0.8979 0.9544 0.8737 0.8983 185,780 -0.01(-1.29%)
Dec 06, 2019 0.8500 0.9400 0.8411 0.9100 156,100 +0.06(+6.87%)
Dec 05, 2019 0.8750 1.037 0.8515 0.8515 178,809 -0.00(-0.01%)
Dec 04, 2019 0.8257 0.8690 0.8257 0.8516 147,497 +0.02(+1.95%)
Dec 03, 2019 0.9094 0.9094 0.8353 0.8353 130,940 -0.04(-4.61%)
Dec 02, 2019 1.080 1.080 0.8549 0.8757 301,968 -0.20(-18.92%)
Nov 29, 2019 1.120 1.140 1.050 1.080 47,800 -0.04(-3.57%)
Nov 27, 2019 1.080 1.140 1.030 1.120 200,500 +0.07(+6.67%)
Nov 26, 2019 1.040 1.110 0.9801 1.050 597,018 +0.03(+2.94%)
Nov 25, 2019 0.9000 1.050 0.8600 1.020 192,048 +0.16(+18.73%)
Nov 22, 2019 0.8400 0.8998 0.8307 0.8591 88,600 +0.04(+4.34%)
Nov 21, 2019 0.8500 0.8900 0.8006 0.8234 83,046 +0.03(+3.87%)
Nov 20, 2019 0.8000 0.8799 0.7797 0.7927 97,870 -0.02(-2.14%)
Nov 19, 2019 0.8566 0.9500 0.8032 0.8100 115,379 -0.01(-1.22%)
Nov 18, 2019 0.9000 0.9000 0.8002 0.8200 151,203 -0.07(-7.95%)
Nov 15, 2019 0.9400 1.000 0.8720 0.8908 150,400 -0.05(-5.23%)
Nov 14, 2019 0.9800 1.010 0.9000 0.9400 147,163 -0.06(-5.98%)
Nov 13, 2019 0.9800 1.000 0.9283 0.9998 194,360 +0.02(+2.02%)
Nov 12, 2019 0.8700 1.000 0.8200 0.9800 326,122 +0.08(+9.25%)
Nov 11, 2019 0.8100 0.9000 0.8023 0.8970 165,236 +0.08(+9.90%)
Nov 08, 2019 0.9000 0.9000 0.8001 0.8162 211,200 -0.03(-3.17%)
Nov 07, 2019 0.9500 0.9649 0.8201 0.8429 216,822 -0.06(-6.34%)
Nov 06, 2019 0.8900 0.9547 0.8753 0.9000 225,153 -0.00(-0.14%)
Nov 05, 2019 1.040 1.070 0.8990 0.9013 252,086 -0.14(-13.34%)
Nov 04, 2019 1.000 1.050 1.000 1.040 204,482 +0.11(+11.83%)
Nov 01, 2019 0.9500 1.000 0.9000 0.9300 146,400 -0.01(-0.78%)
Oct 31, 2019 0.9500 0.9997 0.8611 0.9373 384,242 -0.00(-0.17%)
Oct 30, 2019 1.000 1.015 0.9000 0.9389 149,091 -0.06(-6.11%)
Oct 29, 2019 1.000 1.010 0.9610 1.000 188,054 +0.03(+3.09%)
Oct 28, 2019 0.9200 0.9800 0.9191 0.9700 152,833 +0.05(+5.72%)
Oct 25, 2019 0.9500 0.9702 0.9100 0.9175 88,000 -0.01(-1.44%)
Oct 24, 2019 0.9100 1.000 0.9010 0.9309 318,758 +0.02(+2.70%)
Oct 23, 2019 0.8000 0.9100 0.7602 0.9064 232,384 +0.10(+11.90%)
Oct 22, 2019 0.8300 0.8600 0.7500 0.8100 382,238 -0.05(-5.81%)
Oct 21, 2019 0.8400 0.8693 0.7700 0.8600 244,126 +0.05(+6.77%)
Oct 18, 2019 0.7600 0.8392 0.7007 0.8055 754,800 +0.06(+7.40%)
Oct 17, 2019 0.8200 0.8440 0.7500 0.7500 364,347 -0.06(-7.91%)
Oct 16, 2019 0.8700 0.8850 0.7900 0.8144 568,618 -0.07(-7.45%)
Oct 15, 2019 0.9230 0.9605 0.8500 0.8800 388,592 -0.06(-6.33%)
Oct 14, 2019 1.010 1.010 0.8900 0.9395 705,000 -0.08(-7.89%)
Oct 11, 2019 1.100 1.100 1.010 1.020 572,100 -0.03(-2.86%)
Oct 10, 2019 1.040 1.060 0.9520 1.050 287,973 +0.05(+5.00%)
Oct 09, 2019 1.070 1.110 0.9800 1.000 493,990 -0.04(-3.85%)
Oct 08, 2019 1.100 1.130 1.030 1.040 272,181 -0.09(-7.96%)
Oct 07, 2019 1.140 1.250 1.070 1.130 539,885 -0.01(-0.88%)
Oct 04, 2019 1.080 1.140 1.020 1.140 324,100 +0.07(+6.54%)
Oct 03, 2019 1.170 1.190 1.050 1.070 559,535 -0.12(-10.08%)
Oct 02, 2019 1.190 1.240 1.160 1.190 305,657 -0.01(-0.83%)
Oct 01, 2019 1.350 1.450 1.200 1.200 406,933 -0.14(-10.45%)
Sep 30, 2019 1.290 1.360 1.240 1.340 267,726 +0.05(+3.88%)
Sep 27, 2019 1.300 1.408 1.261 1.290 362,600 -0.03(-2.27%)
Sep 26, 2019 1.370 1.470 1.280 1.320 202,181 -0.06(-4.35%)
Sep 25, 2019 1.420 1.560 1.350 1.380 200,251 -0.06(-4.17%)
Sep 24, 2019 1.610 1.610 1.430 1.440 239,644 -0.16(-10.00%)
Sep 23, 2019 1.740 1.780 1.590 1.600 198,333 -0.14(-8.05%)
Sep 20, 2019 1.790 1.870 1.740 1.740 662,300 -0.06(-3.33%)
Sep 19, 2019 1.830 1.845 1.680 1.800 301,995 -0.03(-1.64%)
Sep 18, 2019 1.830 1.860 1.800 1.830 145,170 +0.01(+0.55%)
Sep 17, 2019 2.050 2.050 1.770 1.820 283,173 -0.17(-8.54%)
Sep 16, 2019 2.030 2.150 1.810 1.990 784,886 +0.28(+16.37%)
Sep 13, 2019 1.730 1.780 1.610 1.710 203,100 -0.01(-0.58%)
Sep 12, 2019 1.820 1.890 1.640 1.720 362,688 -0.14(-7.53%)
Sep 11, 2019 1.880 2.010 1.840 1.860 319,208 +0.01(+0.54%)
Sep 10, 2019 1.910 1.960 1.830 1.850 750,836 +0.10(+5.71%)
Sep 09, 2019 1.630 1.850 1.630 1.750 628,932 +0.16(+10.06%)
Sep 06, 2019 1.480 1.610 1.380 1.590 442,600 +0.08(+5.30%)
Sep 05, 2019 1.300 1.520 1.230 1.510 891,242 +0.22(+17.05%)
Sep 04, 2019 1.300 1.370 1.280 1.290 380,881 +0.03(+2.38%)
Sep 03, 2019 1.260 1.300 1.150 1.260 434,961 -0.07(-5.26%)
Aug 30, 2019 1.460 1.460 1.280 1.330 370,300 -0.12(-8.28%)
Aug 29, 2019 1.550 1.650 1.410 1.450 608,577 -0.05(-3.33%)
Aug 28, 2019 1.430 1.660 1.380 1.500 578,191 +0.15(+11.11%)
Aug 27, 2019 1.470 1.500 1.320 1.350 237,250 -0.10(-6.90%)
Aug 26, 2019 1.570 1.640 1.450 1.450 422,462 -0.11(-7.05%)
Aug 23, 2019 1.540 1.640 1.470 1.560 295,600 +0.02(+1.30%)
Aug 22, 2019 1.580 1.652 1.400 1.540 876,487 -0.04(-2.53%)
Aug 21, 2019 1.620 1.730 1.570 1.580 309,917 +0.01(+0.64%)
Aug 20, 2019 1.520 1.650 1.450 1.570 663,436 +0.03(+1.95%)
Aug 19, 2019 1.660 1.700 1.530 1.540 458,948 -0.05(-3.14%)
Aug 16, 2019 1.660 1.720 1.580 1.590 1,041,600 -0.03(-1.85%)
Aug 15, 2019 1.750 1.830 1.620 1.620 350,950 -0.13(-7.43%)
Aug 14, 2019 1.950 2.060 1.710 1.750 530,101 -0.24(-12.06%)
Aug 13, 2019 2.010 2.210 1.930 1.990 460,541 +0.00(+0.00%)
Aug 12, 2019 2.050 2.140 1.980 1.990 247,581 -0.08(-3.86%)
Aug 09, 2019 2.450 2.450 2.040 2.070 440,600 -0.34(-14.11%)
Aug 08, 2019 2.530 2.595 2.380 2.410 348,610 -0.16(-6.23%)
Aug 07, 2019 2.730 2.730 2.515 2.570 298,779 -0.24(-8.54%)
Aug 06, 2019 2.900 3.010 2.670 2.810 233,457 -0.03(-1.06%)
Aug 05, 2019 3.100 3.150 2.810 2.840 397,453 -0.28(-8.97%)
Aug 02, 2019 3.170 3.210 2.970 3.120 232,000 +0.00(+0.00%)
Aug 01, 2019 3.520 3.585 3.060 3.120 415,187 -0.43(-12.11%)
Jul 31, 2019 3.400 3.860 3.400 3.550 373,199 +0.09(+2.60%)
Jul 30, 2019 3.370 3.610 3.310 3.460 318,514 +0.03(+0.87%)
Jul 29, 2019 3.880 3.890 3.405 3.430 310,023 -0.44(-11.37%)
Jul 26, 2019 3.980 4.030 3.760 3.870 190,200 -0.10(-2.52%)
Jul 25, 2019 4.240 4.260 3.800 3.970 484,405 -0.27(-6.37%)
Jul 24, 2019 4.160 4.300 4.140 4.240 492,618 +0.07(+1.68%)
Jul 23, 2019 4.210 4.378 4.100 4.170 171,450 -0.03(-0.71%)
Jul 22, 2019 4.230 4.540 4.160 4.200 262,177 +0.02(+0.48%)
Jul 19, 2019 4.320 4.438 4.110 4.180 190,400 -0.17(-3.91%)
Jul 18, 2019 4.900 4.910 4.300 4.350 427,854 -0.50(-10.31%)
Jul 17, 2019 5.340 5.430 4.810 4.850 1,168,752 -0.46(-8.66%)
Jul 16, 2019 5.460 5.555 5.300 5.310 347,473 -0.13(-2.39%)
Jul 15, 2019 5.920 5.920 5.310 5.440 290,720 -0.46(-7.80%)
Jul 12, 2019 5.840 5.930 5.560 5.900 779,600 +0.09(+1.55%)
Jul 11, 2019 5.520 5.836 5.430 5.810 449,242 +0.31(+5.64%)
Jul 10, 2019 5.520 5.540 5.000 5.500 316,800 +0.05(+0.92%)
Jul 09, 2019 5.240 5.500 5.010 5.450 209,296 +0.22(+4.21%)
Jul 08, 2019 4.900 5.280 4.850 5.230 245,559 +0.31(+6.30%)
Jul 05, 2019 4.750 5.020 4.660 4.920 178,500 +0.11(+2.29%)
Jul 03, 2019 4.700 4.820 4.580 4.810 555,700 +0.11(+2.34%)
Jul 02, 2019 4.760 4.890 4.240 4.700 317,355 -0.05(-1.05%)
Jul 01, 2019 4.820 5.200 4.680 4.750 872,958 +0.04(+0.85%)
Jun 28, 2019 4.420 4.810 4.320 4.710 3,634,500 +0.29(+6.56%)
Jun 27, 2019 4.250 4.570 4.160 4.420 204,221 +0.19(+4.49%)
Jun 26, 2019 3.920 4.310 3.780 4.230 323,732 +0.32(+8.18%)
Jun 25, 2019 3.760 3.970 3.715 3.910 252,609 +0.13(+3.44%)
Jun 24, 2019 3.910 3.940 3.610 3.780 274,745 -0.06(-1.56%)
Jun 21, 2019 3.730 3.930 3.630 3.840 241,600 +0.16(+4.35%)
Jun 20, 2019 3.550 3.830 3.550 3.680 456,983 +0.26(+7.60%)
Jun 19, 2019 3.460 3.574 3.280 3.420 266,789 -0.03(-0.87%)
Jun 18, 2019 3.320 3.600 3.260 3.450 349,190 +0.16(+4.86%)
Jun 17, 2019 3.100 3.350 3.020 3.290 313,388 +0.13(+4.11%)
Jun 14, 2019 3.110 3.200 3.000 3.160 439,500 +0.11(+3.61%)
Jun 13, 2019 3.290 3.390 3.030 3.050 377,673 -0.18(-5.57%)
Jun 12, 2019 3.470 3.522 3.220 3.230 306,968 -0.30(-8.50%)
Jun 11, 2019 3.800 3.810 3.500 3.530 275,940 -0.15(-4.08%)
Jun 10, 2019 3.940 3.990 3.680 3.680 286,145 -0.26(-6.60%)
Jun 07, 2019 3.800 4.030 3.650 3.940 202,800 +0.14(+3.68%)
Jun 06, 2019 3.730 3.850 3.440 3.800 302,919 +0.07(+1.88%)
Jun 05, 2019 4.120 4.200 3.700 3.730 247,573 -0.36(-8.80%)
Jun 04, 2019 4.120 4.260 4.010 4.090 302,260 +0.03(+0.74%)
Jun 03, 2019 4.220 4.330 3.960 4.060 207,451 -0.16(-3.79%)
May 31, 2019 4.000 4.370 3.800 4.220 249,100 +0.18(+4.46%)
May 30, 2019 4.450 4.580 4.000 4.040 316,489 -0.42(-9.42%)
May 29, 2019 3.640 4.490 3.490 4.460 561,181 +0.83(+22.87%)
May 28, 2019 4.100 4.140 3.620 3.630 208,681 -0.43(-10.59%)
May 24, 2019 4.120 4.180 3.920 4.060 103,400 +0.02(+0.50%)
May 23, 2019 4.090 4.220 3.840 4.040 238,088 -0.24(-5.61%)
May 22, 2019 4.200 4.410 4.070 4.280 335,045 +0.08(+1.90%)
May 21, 2019 4.450 4.487 4.100 4.200 323,128 -0.23(-5.19%)
May 20, 2019 4.550 4.690 4.395 4.430 190,924 -0.17(-3.70%)
May 17, 2019 5.120 5.130 4.180 4.600 1,187,700 -0.53(-10.33%)
May 16, 2019 5.350 5.690 5.080 5.130 413,120 -0.21(-3.93%)
May 15, 2019 5.590 5.650 4.920 5.340 264,362 -0.18(-3.26%)
May 14, 2019 5.120 5.870 5.120 5.520 181,947 +0.44(+8.66%)
May 13, 2019 5.510 5.600 5.000 5.080 308,943 -0.54(-9.61%)
May 10, 2019 5.400 5.870 5.400 5.620 258,900 +0.23(+4.27%)
May 09, 2019 6.210 6.380 5.000 5.390 663,455 -1.01(-15.78%)
May 08, 2019 6.250 6.580 6.210 6.400 333,496 +0.14(+2.24%)
May 07, 2019 6.180 6.310 6.050 6.260 205,403 -0.02(-0.32%)
May 06, 2019 6.240 6.490 6.050 6.280 174,210 -0.11(-1.72%)
May 03, 2019 6.560 6.590 6.000 6.390 330,200 -0.15(-2.29%)
May 02, 2019 6.810 7.000 6.170 6.540 286,510 -0.34(-4.94%)
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.