Cabot Oil & Gas (NY: COG )

18.48 USD -0.43 (-2.30%)
Streaming Delayed Price Updated: 1:29 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.30 19.08 18.17 18.33 6,913,300 -0.05(-0.27%)
Jan 28, 2021 19.15 19.19 18.24 18.38 5,613,188 -0.67(-3.52%)
Jan 27, 2021 18.25 19.26 17.93 19.05 6,895,580 +0.66(+3.59%)
Jan 26, 2021 18.83 19.05 18.38 18.39 3,303,221 -0.30(-1.61%)
Jan 25, 2021 18.65 19.22 18.37 18.69 5,322,106 +0.15(+0.81%)
Jan 22, 2021 18.10 18.62 17.88 18.54 4,295,100 +0.18(+0.98%)
Jan 21, 2021 18.24 18.62 17.92 18.36 4,136,760 +0.04(+0.22%)
Jan 20, 2021 18.52 18.64 18.17 18.32 5,172,372 -0.29(-1.56%)
Jan 19, 2021 18.98 19.14 18.59 18.61 5,020,962 -0.46(-2.41%)
Jan 15, 2021 19.18 19.42 19.00 19.07 5,080,100 -0.23(-1.19%)
Jan 14, 2021 19.01 19.51 18.88 19.30 4,240,105 +0.38(+2.01%)
Jan 13, 2021 18.61 19.18 18.46 18.92 5,966,614 +0.34(+1.83%)
Jan 12, 2021 18.27 18.94 18.06 18.58 8,197,129 +0.54(+2.99%)
Jan 11, 2021 16.99 18.12 16.95 18.04 5,458,617 +0.77(+4.46%)
Jan 08, 2021 17.40 17.49 17.12 17.27 4,574,900 -0.15(-0.86%)
Jan 07, 2021 17.10 17.59 16.84 17.42 5,839,184 +0.35(+2.05%)
Jan 06, 2021 16.42 17.09 16.33 17.07 7,646,848 +0.31(+1.85%)
Jan 05, 2021 16.80 17.25 16.70 16.76 6,323,941 +0.16(+0.96%)
Jan 04, 2021 16.49 16.81 16.30 16.60 4,625,883 +0.32(+1.97%)
Dec 31, 2020 16.28 16.28 16.28 4,277,042 -0.19(-1.15%)
Dec 30, 2020 16.10 16.60 16.02 16.47 4,277,042 +0.39(+2.43%)
Dec 29, 2020 16.65 16.68 16.05 16.08 4,050,885 -0.40(-2.43%)
Dec 28, 2020 16.66 16.82 16.36 16.48 7,838,095 -0.46(-2.72%)
Dec 24, 2020 17.23 17.23 16.83 16.94 1,735,800 -0.23(-1.34%)
Dec 23, 2020 16.73 17.35 16.71 17.17 3,517,440 +0.38(+2.26%)
Dec 22, 2020 16.89 16.99 16.75 16.79 3,049,905 -0.07(-0.42%)
Dec 21, 2020 16.63 17.09 16.52 16.86 5,251,443 -0.11(-0.65%)
Dec 18, 2020 17.25 17.28 16.63 16.97 13,769,400 -0.26(-1.51%)
Dec 17, 2020 17.08 17.27 16.92 17.23 5,749,848 +0.21(+1.23%)
Dec 16, 2020 17.23 17.36 16.85 17.02 5,696,733 -0.30(-1.73%)
Dec 15, 2020 17.36 17.68 17.18 17.32 4,799,201 +0.07(+0.41%)
Dec 14, 2020 17.24 17.59 16.92 17.25 6,866,441 +0.25(+1.47%)
Dec 11, 2020 17.36 17.47 16.57 17.00 10,706,700 -0.65(-3.68%)
Dec 10, 2020 16.89 17.66 16.86 17.65 7,034,682 +0.88(+5.25%)
Dec 09, 2020 16.56 16.91 16.39 16.77 6,460,296 +0.35(+2.13%)
Dec 08, 2020 16.26 16.73 16.10 16.42 6,743,361 -0.11(-0.67%)
Dec 07, 2020 16.08 16.55 16.06 16.53 8,927,823 +0.09(+0.55%)
Dec 04, 2020 15.92 16.44 15.92 16.44 8,804,700 +0.52(+3.27%)
Dec 03, 2020 16.73 16.95 15.88 15.92 13,555,743 -1.13(-6.63%)
Dec 02, 2020 17.20 17.64 16.94 17.05 5,058,914 -0.33(-1.90%)
Dec 01, 2020 17.85 18.03 17.25 17.38 5,593,662 -0.14(-0.80%)
Nov 30, 2020 17.74 17.85 17.43 17.52 7,331,829 -0.25(-1.41%)
Nov 27, 2020 17.61 18.07 17.50 17.77 2,122,600 +0.00(+0.00%)
Nov 25, 2020 17.97 17.97 17.53 17.77 3,298,100 -0.26(-1.44%)
Nov 24, 2020 17.94 18.14 17.63 18.03 4,980,127 +0.40(+2.27%)
Nov 23, 2020 17.16 17.65 17.05 17.63 4,953,865 +0.56(+3.28%)
Nov 20, 2020 17.15 17.35 16.90 17.07 4,498,100 -0.11(-0.64%)
Nov 19, 2020 16.53 17.23 16.29 17.18 6,767,502 +0.44(+2.63%)
Nov 18, 2020 17.30 17.43 16.73 16.74 5,634,487 -0.44(-2.56%)
Nov 17, 2020 16.95 17.25 16.90 17.18 4,028,497 +0.13(+0.76%)
Nov 16, 2020 17.59 17.67 16.70 17.05 7,033,686 -0.57(-3.23%)
Nov 13, 2020 17.06 17.71 17.05 17.62 4,713,000 +0.71(+4.20%)
Nov 12, 2020 17.05 17.36 16.68 16.91 3,451,278 -0.37(-2.14%)
Nov 11, 2020 17.39 17.50 17.00 17.28 4,404,263 +0.09(+0.52%)
Nov 10, 2020 16.78 17.21 16.41 17.19 5,574,752 +0.54(+3.24%)
Nov 09, 2020 17.07 17.48 15.76 16.65 11,007,295 +0.21(+1.28%)
Nov 06, 2020 16.58 17.05 16.26 16.44 5,567,800 -0.01(-0.06%)
Nov 05, 2020 16.12 17.02 16.12 16.45 6,627,275 +0.44(+2.75%)
Nov 04, 2020 16.73 16.78 16.00 16.01 7,653,824 -0.79(-4.70%)
Nov 03, 2020 17.54 17.87 16.79 16.80 5,440,085 -0.62(-3.56%)
Nov 02, 2020 17.99 18.02 17.08 17.42 8,029,434 -0.37(-2.08%)
Oct 30, 2020 17.98 18.39 17.21 17.79 7,502,900 -0.60(-3.26%)
Oct 29, 2020 17.90 18.43 17.64 18.39 5,301,778 +0.22(+1.21%)
Oct 28, 2020 18.74 18.91 18.15 18.17 6,783,350 -0.92(-4.82%)
Oct 27, 2020 19.20 19.35 18.97 19.09 4,243,921 -0.25(-1.29%)
Oct 26, 2020 19.85 19.85 19.09 19.34 4,665,000 -0.34(-1.73%)
Oct 23, 2020 20.20 20.25 19.58 19.68 5,681,300 -0.49(-2.43%)
Oct 22, 2020 19.22 20.33 19.17 20.17 7,587,180 +0.99(+5.16%)
Oct 21, 2020 19.30 19.80 19.04 19.18 5,539,102 -0.09(-0.47%)
Oct 20, 2020 19.15 19.51 19.08 19.27 2,938,156 +0.19(+1.00%)
Oct 19, 2020 19.22 19.39 18.86 19.08 3,327,663 -0.02(-0.10%)
Oct 16, 2020 19.39 19.59 19.08 19.10 2,906,000 -0.37(-1.90%)
Oct 15, 2020 19.27 19.58 19.03 19.47 3,409,325 +0.28(+1.46%)
Oct 14, 2020 19.16 19.33 18.99 19.19 4,078,907 -0.11(-0.57%)
Oct 13, 2020 19.56 19.87 19.16 19.30 6,068,650 -0.27(-1.38%)
Oct 12, 2020 18.90 19.66 18.71 19.57 4,950,914 +0.64(+3.38%)
Oct 09, 2020 18.75 18.97 18.42 18.93 4,311,300 +0.44(+2.38%)
Oct 08, 2020 18.11 18.52 18.03 18.49 4,257,789 +0.23(+1.26%)
Oct 07, 2020 17.84 18.37 17.72 18.26 4,793,121 +0.65(+3.69%)
Oct 06, 2020 17.91 18.17 17.58 17.61 3,715,870 -0.13(-0.73%)
Oct 05, 2020 17.20 17.77 17.05 17.74 3,835,705 +0.73(+4.29%)
Oct 02, 2020 16.47 17.21 16.41 17.01 4,434,800 +0.16(+0.95%)
Oct 01, 2020 17.26 17.48 16.82 16.85 5,552,200 -0.51(-2.94%)
Sep 30, 2020 17.65 17.75 17.18 17.36 4,253,402 -0.28(-1.59%)
Sep 29, 2020 17.86 18.04 17.33 17.64 5,966,465 -0.43(-2.38%)
Sep 28, 2020 18.24 18.29 18.04 18.07 3,393,444 -0.05(-0.28%)
Sep 25, 2020 18.47 18.64 18.02 18.12 4,273,900 -0.62(-3.31%)
Sep 24, 2020 18.73 19.05 18.54 18.74 4,266,111 +0.09(+0.48%)
Sep 23, 2020 19.56 19.59 18.62 18.65 4,098,098 -0.76(-3.92%)
Sep 22, 2020 19.38 19.82 19.30 19.41 4,695,923 -0.04(-0.21%)
Sep 21, 2020 19.16 19.47 19.03 19.45 4,925,837 +0.06(+0.31%)
Sep 18, 2020 19.44 19.73 19.20 19.39 6,629,200 -0.02(-0.10%)
Sep 17, 2020 19.00 19.41 18.74 19.41 6,384,394 +0.11(+0.57%)
Sep 16, 2020 18.96 19.51 18.88 19.30 4,470,591 +0.62(+3.32%)
Sep 15, 2020 18.70 18.84 18.41 18.68 3,890,580 +0.07(+0.38%)
Sep 14, 2020 18.34 18.80 18.28 18.61 3,990,251 +0.37(+2.03%)
Sep 11, 2020 18.29 18.39 18.02 18.24 3,878,400 +0.04(+0.22%)
Sep 10, 2020 18.67 18.70 18.15 18.20 4,819,140 -0.38(-2.05%)
Sep 09, 2020 18.05 18.62 17.95 18.58 4,877,067 +0.70(+3.91%)
Sep 08, 2020 18.05 18.20 17.44 17.88 6,191,751 -0.45(-2.45%)
Sep 04, 2020 18.24 18.48 18.01 18.33 4,430,300 +0.19(+1.05%)
Sep 03, 2020 18.20 18.70 18.02 18.14 4,000,858 -0.03(-0.17%)
Sep 02, 2020 18.47 18.56 18.11 18.17 4,730,294 -0.42(-2.26%)
Sep 01, 2020 18.57 18.81 18.11 18.59 4,683,216 -0.38(-2.00%)
Aug 31, 2020 18.85 19.05 18.56 18.97 4,812,575 +0.02(+0.11%)
Aug 28, 2020 19.10 19.14 18.82 18.95 2,812,100 -0.12(-0.63%)
Aug 27, 2020 18.78 19.11 18.74 19.07 2,978,093 +0.39(+2.09%)
Aug 26, 2020 19.19 19.19 18.55 18.68 4,823,414 -0.61(-3.16%)
Aug 25, 2020 19.56 19.68 19.10 19.29 3,520,391 -0.22(-1.13%)
Aug 24, 2020 19.53 19.75 19.31 19.51 4,082,995 -0.01(-0.05%)
Aug 21, 2020 19.41 19.56 19.09 19.52 3,573,500 +0.15(+0.77%)
Aug 20, 2020 19.99 19.99 19.37 19.37 3,922,913 -0.73(-3.63%)
Aug 19, 2020 19.89 20.36 19.67 20.10 3,476,851 +0.21(+1.06%)
Aug 18, 2020 20.34 20.52 19.87 19.89 4,730,011 -0.27(-1.34%)
Aug 17, 2020 20.08 20.20 19.74 20.16 3,110,829 +0.12(+0.60%)
Aug 14, 2020 19.37 20.27 19.19 20.04 3,379,900 +0.69(+3.57%)
Aug 13, 2020 19.78 19.81 19.21 19.35 4,880,042 -0.46(-2.32%)
Aug 12, 2020 19.87 20.08 19.59 19.81 4,209,178 +0.08(+0.41%)
Aug 11, 2020 20.79 20.87 19.61 19.73 6,780,027 -0.85(-4.13%)
Aug 10, 2020 20.67 21.33 20.55 20.58 6,619,500 -0.01(-0.05%)
Aug 07, 2020 20.07 20.63 19.85 20.59 5,021,800 +0.76(+3.83%)
Aug 06, 2020 19.60 20.14 19.55 19.83 4,186,661 +0.21(+1.07%)
Aug 05, 2020 19.95 19.95 19.23 19.62 4,981,920 -0.01(-0.05%)
Aug 04, 2020 19.17 19.69 18.73 19.63 5,705,415 +0.51(+2.67%)
Aug 03, 2020 18.93 19.45 18.69 19.12 6,412,142 +0.42(+2.25%)
Jul 31, 2020 17.99 18.95 17.85 18.70 7,529,200 +0.56(+3.09%)
Jul 30, 2020 18.39 18.49 17.98 18.14 4,379,700 -0.34(-1.84%)
Jul 29, 2020 18.25 18.49 17.87 18.48 4,044,224 +0.21(+1.15%)
Jul 28, 2020 18.22 18.61 17.99 18.27 5,064,090 +0.30(+1.67%)
Jul 27, 2020 18.89 18.90 17.85 17.97 5,690,410 -1.07(-5.62%)
Jul 24, 2020 19.13 19.54 19.02 19.04 3,715,700 -0.15(-0.78%)
Jul 23, 2020 18.57 19.41 18.51 19.19 4,456,594 +0.71(+3.84%)
Jul 22, 2020 18.34 18.58 17.92 18.48 3,527,868 -0.05(-0.27%)
Jul 21, 2020 17.59 18.72 17.58 18.53 4,652,952 +0.69(+3.87%)
Jul 20, 2020 17.94 18.11 17.78 17.84 4,085,125 -0.10(-0.56%)
Jul 17, 2020 17.85 18.19 17.82 17.94 4,903,700 +0.23(+1.30%)
Jul 16, 2020 17.77 18.11 17.60 17.71 3,157,853 -0.14(-0.78%)
Jul 15, 2020 17.72 17.90 17.38 17.85 3,846,032 +0.41(+2.35%)
Jul 14, 2020 17.05 17.70 16.97 17.44 4,962,752 +0.36(+2.11%)
Jul 13, 2020 17.54 17.59 17.03 17.08 4,547,471 -0.52(-2.95%)
Jul 10, 2020 17.09 17.67 17.09 17.60 4,395,300 +0.57(+3.35%)
Jul 09, 2020 17.59 17.71 17.02 17.03 3,637,111 -0.52(-2.96%)
Jul 08, 2020 18.10 18.15 17.43 17.55 4,494,258 -0.53(-2.93%)
Jul 07, 2020 17.85 18.55 17.73 18.08 5,413,172 +0.16(+0.89%)
Jul 06, 2020 18.00 18.15 17.69 17.92 4,701,265 +0.18(+1.01%)
Jul 02, 2020 17.28 17.95 17.27 17.74 4,322,900 +0.74(+4.35%)
Jul 01, 2020 17.05 17.22 16.76 17.00 4,691,059 -0.18(-1.05%)
Jun 30, 2020 17.08 17.24 16.76 17.18 5,639,005 +0.12(+0.70%)
Jun 29, 2020 16.68 17.22 16.61 17.06 5,070,992 +0.49(+2.96%)
Jun 26, 2020 17.09 17.12 16.42 16.57 11,582,200 -0.60(-3.49%)
Jun 25, 2020 17.77 17.96 17.02 17.17 5,752,167 -0.75(-4.19%)
Jun 24, 2020 18.04 18.42 17.85 17.92 5,160,060 -0.25(-1.38%)
Jun 23, 2020 18.24 18.43 17.99 18.17 5,537,973 +0.10(+0.55%)
Jun 22, 2020 18.51 18.66 17.94 18.07 4,949,434 -0.62(-3.32%)
Jun 19, 2020 19.12 19.12 18.41 18.69 11,747,200 -0.08(-0.43%)
Jun 18, 2020 18.77 19.12 18.59 18.77 3,576,053 -0.12(-0.64%)
Jun 17, 2020 19.13 19.31 18.79 18.89 5,119,402 -0.42(-2.18%)
Jun 16, 2020 19.70 19.81 19.03 19.31 4,768,631 -0.09(-0.46%)
Jun 15, 2020 19.54 19.83 19.07 19.40 7,627,721 -0.67(-3.34%)
Jun 12, 2020 20.20 20.52 19.59 20.07 5,436,900 -0.07(-0.35%)
Jun 11, 2020 19.77 20.83 19.52 20.14 6,608,657 -0.10(-0.49%)
Jun 10, 2020 21.79 22.06 20.22 20.24 6,958,801 -1.69(-7.71%)
Jun 09, 2020 22.00 22.67 21.11 21.93 9,069,825 -0.44(-1.97%)
Jun 08, 2020 20.28 22.38 20.28 22.37 7,982,898 +1.95(+9.55%)
Jun 05, 2020 20.23 20.50 20.03 20.42 7,256,300 +0.44(+2.20%)
Jun 04, 2020 20.22 20.44 19.68 19.98 4,407,875 -0.37(-1.82%)
Jun 03, 2020 20.58 20.60 20.13 20.35 4,470,793 +0.14(+0.69%)
Jun 02, 2020 19.96 20.21 19.66 20.21 5,750,659 +0.38(+1.92%)
Jun 01, 2020 19.25 19.95 18.86 19.83 6,879,144 -0.01(-0.05%)
May 29, 2020 19.29 20.12 19.16 19.84 8,281,100 +0.52(+2.69%)
May 28, 2020 20.22 20.84 19.21 19.32 5,806,836 -1.01(-4.97%)
May 27, 2020 19.68 20.42 19.64 20.33 6,279,643 +0.86(+4.42%)
May 26, 2020 19.07 19.74 18.88 19.47 5,424,637 +0.57(+3.02%)
May 22, 2020 18.61 18.97 18.25 18.90 3,964,100 +0.27(+1.45%)
May 21, 2020 18.90 19.06 18.47 18.63 7,726,530 -0.28(-1.48%)
May 20, 2020 18.39 19.00 18.18 18.91 6,207,022 +0.70(+3.84%)
May 19, 2020 18.54 18.76 18.21 18.21 4,161,222 -0.26(-1.41%)
May 18, 2020 18.85 19.12 18.25 18.47 5,538,597 +0.22(+1.21%)
May 15, 2020 18.60 18.74 18.20 18.25 4,014,400 -0.40(-2.14%)
May 14, 2020 18.52 18.99 18.20 18.65 5,442,908 -0.12(-0.64%)
May 13, 2020 18.85 19.03 18.46 18.77 4,899,268 -0.23(-1.21%)
May 12, 2020 19.38 19.64 18.99 19.00 5,103,893 -0.35(-1.81%)
May 11, 2020 20.38 20.63 19.28 19.35 4,899,471 -1.16(-5.66%)
May 08, 2020 20.08 20.55 20.08 20.51 3,504,800 +0.53(+2.65%)
May 07, 2020 19.81 20.30 19.78 19.98 5,443,627 +0.38(+1.94%)
May 06, 2020 20.36 20.41 19.55 19.60 5,242,638 -0.79(-3.87%)
May 05, 2020 20.65 20.96 20.30 20.39 5,239,149 +0.13(+0.64%)
May 04, 2020 20.52 20.81 19.76 20.26 6,441,844 +0.04(+0.20%)
May 01, 2020 20.66 20.92 19.24 20.22 8,058,600 -1.40(-6.48%)
Apr 30, 2020 21.02 21.99 20.67 21.62 8,849,698 +0.85(+4.09%)
Apr 29, 2020 20.63 21.21 20.22 20.77 5,686,688 +0.23(+1.12%)
Apr 28, 2020 21.36 21.36 20.30 20.54 6,441,615 -0.55(-2.61%)
Apr 27, 2020 20.46 21.34 20.30 21.09 6,225,371 +0.65(+3.18%)
Apr 24, 2020 20.52 20.76 20.14 20.44 9,157,900 +0.40(+2.00%)
Apr 23, 2020 21.11 21.11 19.83 20.04 9,547,633 -0.68(-3.28%)
Apr 22, 2020 21.35 21.56 20.57 20.72 7,309,962 -0.31(-1.47%)
Apr 21, 2020 21.50 22.23 20.73 21.03 8,133,739 -0.39(-1.82%)
Apr 20, 2020 20.33 22.14 20.28 21.42 9,156,080 +0.46(+2.19%)
Apr 17, 2020 19.68 20.98 19.45 20.96 9,021,300 +1.65(+8.54%)
Apr 16, 2020 20.10 20.75 19.13 19.31 7,927,333 -0.68(-3.40%)
Apr 15, 2020 19.07 20.05 18.98 19.99 7,113,107 +0.45(+2.30%)
Apr 14, 2020 19.15 19.81 18.83 19.54 5,942,870 +0.56(+2.95%)
Apr 13, 2020 19.40 19.95 18.72 18.98 5,101,426 +0.10(+0.53%)
Apr 09, 2020 19.00 19.65 18.50 18.88 7,212,600 -0.31(-1.62%)
Apr 08, 2020 18.60 19.27 17.85 19.19 5,128,697 +0.81(+4.41%)
Apr 07, 2020 18.45 18.93 17.88 18.38 7,591,162 +0.10(+0.55%)
Apr 06, 2020 17.48 18.68 17.20 18.28 6,755,377 +0.93(+5.36%)
Apr 03, 2020 17.03 17.57 16.72 17.35 9,110,900 +0.65(+3.89%)
Apr 02, 2020 16.90 17.85 15.43 16.70 14,925,109 +0.06(+0.36%)
Apr 01, 2020 16.88 17.56 16.27 16.64 8,997,144 -0.55(-3.20%)
Mar 31, 2020 17.80 17.93 16.72 17.19 9,539,813 -0.32(-1.83%)
Mar 30, 2020 16.01 17.70 16.01 17.51 8,840,539 +1.27(+7.82%)
Mar 27, 2020 16.50 17.11 16.05 16.24 10,358,000 -0.63(-3.73%)
Mar 26, 2020 16.61 17.93 16.11 16.87 8,945,310 +0.41(+2.49%)
Mar 25, 2020 16.49 17.52 15.96 16.46 8,933,420 +0.11(+0.67%)
Mar 24, 2020 14.55 16.51 14.19 16.35 9,493,127 +2.21(+15.63%)
Mar 23, 2020 15.10 15.19 13.16 14.14 9,369,175 -0.78(-5.23%)
Mar 20, 2020 16.75 16.79 14.84 14.92 11,390,300 -1.99(-11.77%)
Mar 19, 2020 18.71 18.83 16.33 16.91 12,732,544 -1.59(-8.59%)
Mar 18, 2020 18.59 19.23 17.50 18.50 15,964,336 -0.59(-3.09%)
Mar 17, 2020 17.50 19.77 17.47 19.09 16,453,395 +1.98(+11.57%)
Mar 16, 2020 17.08 20.53 16.90 17.11 20,300,786 -1.26(-6.86%)
Mar 13, 2020 16.50 18.75 16.23 18.37 20,152,700 +2.33(+14.53%)
Mar 12, 2020 15.94 17.34 15.25 16.04 24,364,397 -0.17(-1.05%)
Mar 11, 2020 16.64 16.99 16.04 16.21 15,850,737 -0.73(-4.31%)
Mar 10, 2020 16.57 17.62 15.75 16.94 22,604,678 +0.05(+0.30%)
Mar 09, 2020 16.06 19.15 16.06 16.89 47,473,359 +0.52(+3.18%)
Mar 06, 2020 14.51 16.66 14.49 16.37 22,588,400 +1.45(+9.72%)
Mar 05, 2020 14.57 14.93 14.53 14.92 10,134,602 -0.02(-0.13%)
Mar 04, 2020 14.98 15.02 14.43 14.94 10,276,293 +0.15(+1.01%)
Mar 03, 2020 14.50 15.05 14.27 14.79 12,636,195 +0.24(+1.65%)
Mar 02, 2020 14.06 14.68 13.68 14.55 11,035,233 +0.62(+4.45%)
Feb 28, 2020 13.10 13.95 13.06 13.93 17,766,100 +0.42(+3.11%)
Feb 27, 2020 14.34 14.35 13.50 13.51 17,235,533 -1.15(-7.84%)
Feb 26, 2020 14.73 14.97 14.45 14.66 9,413,187 +0.06(+0.41%)
Feb 25, 2020 15.12 15.14 14.26 14.60 10,565,771 -0.45(-2.99%)
Feb 24, 2020 14.57 15.17 14.51 15.05 11,811,446 +0.16(+1.07%)
Feb 21, 2020 14.80 15.16 14.42 14.89 10,076,400 -0.46(-3.00%)
Feb 20, 2020 15.54 15.59 15.15 15.35 8,077,865 -0.25(-1.60%)
Feb 19, 2020 15.28 15.66 15.20 15.60 6,604,420 +0.30(+1.96%)
Feb 18, 2020 14.71 15.36 14.62 15.30 6,369,813 +0.50(+3.38%)
Feb 14, 2020 15.08 15.20 14.77 14.80 5,698,300 -0.27(-1.79%)
Feb 13, 2020 14.92 15.16 14.82 15.07 6,466,011 +0.11(+0.74%)
Feb 12, 2020 14.98 15.12 14.69 14.96 5,392,449 +0.20(+1.36%)
Feb 11, 2020 14.82 14.84 14.57 14.76 4,883,323 +0.11(+0.75%)
Feb 10, 2020 14.48 14.66 14.37 14.65 7,625,305 +0.01(+0.07%)
Feb 07, 2020 14.65 14.73 14.46 14.64 5,310,000 -0.13(-0.88%)
Feb 06, 2020 14.94 14.97 14.71 14.77 5,031,459 -0.10(-0.67%)
Feb 05, 2020 14.57 15.02 14.56 14.87 9,762,095 +0.46(+3.19%)
Feb 04, 2020 14.40 14.76 14.32 14.41 8,219,045 +0.25(+1.77%)
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.