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 (%)
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%)
Apr 01, 2019 26.35 27.29 26.28 27.25 3,566,212 +1.30(+5.01%)
Mar 29, 2019 26.50 26.67 25.86 25.95 2,659,722 +0.07(+0.27%)
Mar 28, 2019 25.40 26.02 25.22 25.88 3,013,056 +0.15(+0.58%)
Mar 27, 2019 25.67 26.10 25.24 25.74 3,384,956 +0.11(+0.43%)
Mar 26, 2019 26.05 26.47 25.44 25.63 3,724,515 +0.27(+1.06%)
Mar 25, 2019 25.38 25.46 24.60 25.36 2,930,373 -0.06(-0.23%)
Mar 22, 2019 26.82 26.87 25.09 25.42 5,589,666 -1.78(-6.54%)
Mar 21, 2019 26.55 27.24 26.30 27.20 4,030,871 +0.66(+2.47%)
Mar 20, 2019 24.42 26.84 24.29 26.54 8,231,798 +2.12(+8.70%)
Mar 19, 2019 25.35 25.52 24.17 24.42 5,937,665 -0.72(-2.88%)
Mar 18, 2019 25.38 25.61 24.94 25.14 5,458,106 -0.20(-0.78%)
Mar 15, 2019 24.62 25.39 24.43 25.34 22,279,502 +0.31(+1.23%)
Mar 14, 2019 25.30 25.80 24.79 25.03 5,859,840 -0.31(-1.21%)
Mar 13, 2019 24.89 25.55 24.51 25.34 9,227,742 +1.80(+7.63%)
Mar 12, 2019 23.33 24.00 23.19 23.54 3,852,718 +0.44(+1.89%)
Mar 11, 2019 22.75 23.22 22.51 23.10 3,447,674 +0.72(+3.24%)
Mar 08, 2019 22.84 22.89 22.01 22.38 3,647,751 -1.30(-5.49%)
Mar 07, 2019 24.46 24.59 23.48 23.68 3,545,735 -0.59(-2.41%)
Mar 06, 2019 24.69 24.98 24.19 24.27 3,576,690 -0.73(-2.94%)
Mar 05, 2019 25.42 25.61 24.57 25.00 4,343,309 -0.34(-1.33%)
Mar 04, 2019 25.23 25.84 24.87 25.34 4,504,263 +0.47(+1.88%)
Mar 01, 2019 24.44 25.47 24.40 24.87 4,752,410 +0.68(+2.79%)
Feb 28, 2019 25.06 25.09 23.91 24.20 5,438,630 -0.64(-2.56%)
Feb 27, 2019 24.87 26.27 24.09 24.83 12,909,666 -3.10(-11.09%)
Feb 26, 2019 28.10 28.84 27.83 27.93 5,059,289 -0.21(-0.74%)
Feb 25, 2019 28.52 29.10 28.11 28.14 3,535,724 -0.72(-2.51%)
Feb 22, 2019 29.29 29.61 28.62 28.86 3,213,461 +0.00(+0.00%)
Feb 21, 2019 29.49 29.67 28.62 28.86 3,250,728 -0.79(-2.68%)
Feb 20, 2019 29.12 29.88 28.75 29.66 3,252,453 +0.58(+1.98%)
Feb 19, 2019 28.98 29.30 28.58 29.08 3,208,831 -0.07(-0.24%)
Feb 15, 2019 29.08 29.54 28.83 29.15 3,840,019 +0.71(+2.51%)
Feb 14, 2019 27.30 28.59 27.09 28.44 3,506,557 +0.91(+3.32%)
Feb 13, 2019 27.26 28.09 27.21 27.52 3,170,412 +0.47(+1.72%)
Feb 12, 2019 27.56 27.94 27.05 27.06 3,422,452 +0.58(+2.17%)
Feb 11, 2019 25.55 26.61 25.15 26.48 4,375,106 +0.29(+1.10%)
Feb 08, 2019 26.57 26.78 25.40 26.19 4,371,802 -0.57(-2.12%)
Feb 07, 2019 28.27 28.55 26.29 26.76 4,332,499 -1.84(-6.42%)
Feb 06, 2019 28.30 29.40 27.95 28.60 3,581,908 +0.05(+0.17%)
Feb 05, 2019 29.75 30.16 28.50 28.55 3,516,163 -1.31(-4.39%)
Feb 04, 2019 28.62 29.96 28.57 29.86 3,126,034 +0.71(+2.45%)
Feb 01, 2019 28.61 29.62 28.57 29.14 2,597,882 +0.71(+2.51%)
Jan 31, 2019 29.34 29.82 28.26 28.43 4,365,964 -0.81(-2.78%)
Jan 30, 2019 28.36 29.26 27.90 29.24 3,111,455 +1.39(+4.99%)
Jan 29, 2019 28.48 28.71 27.84 27.85 3,127,807 -0.11(-0.39%)
Jan 28, 2019 27.40 27.99 27.07 27.96 4,096,345 -0.40(-1.40%)
Jan 25, 2019 27.46 28.55 27.42 28.36 3,698,613 +1.19(+4.39%)
Jan 24, 2019 26.10 27.38 26.06 27.17 3,747,020 +0.95(+3.64%)
Jan 23, 2019 27.49 27.69 25.99 26.21 4,689,336 -0.93(-3.44%)
Jan 22, 2019 28.98 28.98 26.89 27.15 4,400,460 -2.45(-8.29%)
Jan 18, 2019 29.29 29.80 28.97 29.60 3,655,506 +0.70(+2.44%)
Jan 17, 2019 28.16 29.11 27.92 28.89 2,529,623 +0.28(+0.97%)
Jan 16, 2019 28.56 29.04 28.14 28.61 2,637,468 -0.01(-0.03%)
Jan 15, 2019 28.01 28.77 27.95 28.62 3,384,641 +0.95(+3.44%)
Jan 14, 2019 26.61 28.08 26.56 27.67 3,918,001 +0.40(+1.46%)
Jan 11, 2019 27.80 27.97 27.10 27.27 3,768,711 -1.19(-4.19%)
Jan 10, 2019 27.79 28.52 27.27 28.47 5,241,509 +0.04(+0.14%)
Jan 09, 2019 27.65 28.76 27.26 28.43 5,878,422 +1.44(+5.33%)
Jan 08, 2019 27.11 27.35 26.09 26.99 5,715,476 +0.53(+1.99%)
Jan 07, 2019 24.72 26.58 24.52 26.46 8,934,369 +1.87(+7.59%)
Jan 04, 2019 23.49 24.92 23.32 24.59 8,038,891 +1.96(+8.64%)
Jan 03, 2019 22.40 23.51 21.80 22.64 5,618,502 +0.11(+0.48%)
Jan 02, 2019 21.86 23.16 21.28 22.53 7,651,645 +0.00(+0.00%)
Dec 31, 2018 22.34 22.65 21.92 22.53 3,215,878 +0.48(+2.16%)
Dec 28, 2018 22.46 22.84 21.87 22.05 4,017,481 -0.39(-1.73%)
Dec 27, 2018 21.02 22.44 20.77 22.44 6,842,954 +0.76(+3.53%)
Dec 26, 2018 19.06 21.71 18.24 21.67 9,552,977 +2.92(+15.56%)
Dec 24, 2018 19.70 19.70 18.70 18.76 4,405,341 -1.39(-6.90%)
Dec 21, 2018 21.75 21.76 19.92 20.15 9,256,957 -1.68(-7.69%)
Dec 20, 2018 22.49 23.11 21.44 21.82 7,345,562 -1.28(-5.54%)
Dec 19, 2018 24.38 24.50 22.60 23.10 9,153,526 -0.92(-3.84%)
Dec 18, 2018 25.93 26.07 23.88 24.03 7,449,024 -2.14(-8.19%)
Dec 17, 2018 27.86 27.93 25.93 26.17 4,937,975 -1.77(-6.33%)
Dec 14, 2018 29.35 29.59 27.92 27.94 4,121,723 -1.92(-6.42%)
Dec 13, 2018 29.64 30.37 29.30 29.86 3,119,822 +0.05(+0.17%)
Dec 12, 2018 30.11 30.96 29.61 29.81 4,084,062 +0.21(+0.70%)
Dec 11, 2018 29.21 30.28 28.98 29.60 4,386,687 +0.96(+3.36%)
Dec 10, 2018 28.30 29.24 27.38 28.63 5,622,579 -1.05(-3.55%)
Dec 07, 2018 30.43 33.21 29.35 29.69 8,420,707 +0.97(+3.39%)
Dec 06, 2018 29.36 29.50 27.30 28.71 5,566,151 -1.89(-6.16%)
Dec 04, 2018 31.79 32.13 30.55 30.60 3,906,391 -1.35(-4.23%)
Dec 03, 2018 31.89 32.65 31.11 31.95 5,420,311 +1.90(+6.31%)
Nov 30, 2018 29.48 30.55 28.74 30.05 4,934,908 -0.03(-0.10%)
Nov 29, 2018 30.07 31.14 29.75 30.08 3,861,797 +0.36(+1.20%)
Nov 28, 2018 29.05 30.25 28.19 29.73 4,883,536 +0.64(+2.18%)
Nov 27, 2018 29.01 29.68 28.51 29.09 3,228,536 +0.00(+0.00%)
Nov 26, 2018 29.13 29.94 28.54 29.09 4,936,733 +0.34(+1.17%)
Nov 23, 2018 27.53 29.08 27.27 28.75 2,352,335 -0.67(-2.26%)
Nov 21, 2018 29.42 29.42 29.42 0 +0.85(+2.99%)
Nov 20, 2018 30.18 30.18 28.24 28.57 5,406,051 -2.78(-8.87%)
Nov 19, 2018 32.29 32.51 30.93 31.35 4,452,586 -1.74(-5.25%)
Nov 16, 2018 33.57 34.22 32.62 33.08 4,389,226 +0.03(+0.09%)
Nov 15, 2018 31.51 33.05 31.36 33.05 5,080,004 +1.58(+5.02%)
Nov 14, 2018 32.60 33.42 31.20 31.47 6,164,277 +0.28(+0.89%)
Nov 13, 2018 33.76 34.03 30.98 31.20 6,467,467 -2.98(-8.72%)
Nov 12, 2018 36.73 36.89 34.00 34.18 4,244,900 -1.65(-4.60%)
Nov 09, 2018 33.83 36.14 32.86 35.82 5,465,986 +0.70(+1.98%)
Nov 08, 2018 35.62 36.24 34.97 35.13 3,157,221 -0.88(-2.45%)
Nov 07, 2018 36.13 37.08 35.15 36.01 3,366,419 +0.68(+1.91%)
Nov 06, 2018 35.21 36.10 34.39 35.34 4,679,758 +0.30(+0.85%)
Nov 05, 2018 34.63 35.50 34.13 35.04 3,189,496 +1.06(+3.13%)
Nov 02, 2018 35.84 36.24 33.57 33.98 3,802,754 -1.73(-4.84%)
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.