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

Continental Resources (NY: CLR )

74.27 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Apr 30, 2018 63.27 64.66 63.15 64.19 1,496,363 +0.86(+1.37%)
Apr 27, 2018 63.60 63.88 62.85 63.32 1,825,102 -0.65(-1.02%)
Apr 26, 2018 63.75 64.09 62.93 63.98 1,352,635 +0.46(+0.72%)
Apr 25, 2018 62.17 63.56 61.95 63.52 1,360,995 +1.00(+1.60%)
Apr 24, 2018 63.30 64.14 61.77 62.52 2,738,314 -0.59(-0.94%)
Apr 23, 2018 61.67 63.22 61.34 63.11 1,879,331 +1.09(+1.75%)
Apr 20, 2018 61.95 62.49 61.01 62.02 2,535,021 -0.20(-0.33%)
Apr 19, 2018 61.45 62.93 61.14 62.23 2,842,262 +0.61(+0.99%)
Apr 18, 2018 61.05 62.30 60.59 61.61 3,250,444 +1.25(+2.08%)
Apr 17, 2018 60.55 60.76 59.65 60.36 2,899,751 +0.31(+0.52%)
Apr 16, 2018 59.79 60.54 59.50 60.05 2,267,160 -0.06(-0.10%)
Apr 13, 2018 59.94 60.63 59.64 60.11 1,764,859 +0.85(+1.43%)
Apr 12, 2018 59.05 60.11 57.97 59.26 3,156,146 -0.84(-1.39%)
Apr 11, 2018 59.27 60.90 58.99 60.10 3,839,765 +0.84(+1.41%)
Apr 10, 2018 58.45 60.26 58.20 59.26 3,346,280 +1.99(+3.48%)
Apr 09, 2018 57.93 58.60 57.24 57.27 2,501,629 +0.02(+0.03%)
Apr 06, 2018 58.45 59.17 55.91 57.25 3,568,145 -1.76(-2.98%)
Apr 05, 2018 57.50 59.92 57.42 59.01 2,800,971 +1.85(+3.23%)
Apr 04, 2018 56.10 57.28 55.33 57.16 1,651,953 -0.18(-0.32%)
Apr 03, 2018 56.63 57.52 55.65 57.35 2,191,355 +1.28(+2.29%)
Apr 02, 2018 56.95 56.95 54.27 56.07 2,444,585 -1.21(-2.12%)
Mar 29, 2018 57.28 57.28 57.28 0 +1.59(+2.86%)
Mar 28, 2018 55.64 56.60 54.79 55.69 2,980,859 +0.05(+0.09%)
Mar 27, 2018 57.87 58.20 55.32 55.64 3,034,324 -1.59(-2.78%)
Mar 26, 2018 57.03 57.37 55.63 57.23 1,939,459 +0.87(+1.55%)
Mar 23, 2018 55.84 57.79 55.50 56.36 3,651,398 +0.85(+1.52%)
Mar 22, 2018 55.21 56.09 54.88 55.51 2,284,096 -0.56(-1.01%)
Mar 21, 2018 52.86 56.48 52.71 56.08 5,317,006 +3.72(+7.11%)
Mar 20, 2018 50.84 52.63 50.79 52.35 2,076,008 +1.70(+3.36%)
Mar 19, 2018 51.34 51.53 50.36 50.65 1,630,687 -0.91(-1.77%)
Mar 16, 2018 50.67 52.00 50.46 51.57 1,567,760 +0.69(+1.36%)
Mar 15, 2018 51.59 52.24 50.66 50.88 1,812,504 -0.35(-0.68%)
Mar 14, 2018 50.76 51.91 50.76 51.23 2,535,978 +0.89(+1.78%)
Mar 13, 2018 51.12 51.34 50.13 50.33 1,431,230 -0.57(-1.13%)
Mar 12, 2018 50.19 51.13 50.12 50.91 1,566,327 +0.52(+1.04%)
Mar 09, 2018 50.77 51.00 49.81 50.38 1,614,055 +0.61(+1.23%)
Mar 08, 2018 49.82 50.08 49.30 49.77 1,199,898 +0.15(+0.29%)
Mar 07, 2018 50.58 49.19 49.62 1,986,903 -0.49(-0.97%)
Mar 06, 2018 50.80 50.88 49.85 50.11 2,144,578 +0.23(+0.47%)
Mar 05, 2018 47.75 50.22 47.75 49.88 2,942,696 +1.78(+3.70%)
Mar 02, 2018 46.64 48.19 46.12 48.10 2,551,375 +0.89(+1.89%)
Mar 01, 2018 46.41 48.22 46.27 47.20 2,645,405 +1.04(+2.25%)
Feb 28, 2018 47.97 48.48 46.05 46.16 2,927,858 -1.51(-3.16%)
Feb 27, 2018 48.86 49.01 47.44 47.67 2,483,910 -1.22(-2.50%)
Feb 26, 2018 49.27 49.53 47.80 48.90 3,927,173 +0.07(+0.14%)
Feb 23, 2018 48.06 49.06 47.72 48.83 3,023,028 +1.76(+3.74%)
Feb 22, 2018 47.07 11,140,890 -4.01(-7.86%)
Feb 21, 2018 53.29 53.71 51.07 51.08 2,937,261 -2.10(-3.95%)
Feb 20, 2018 52.05 53.37 51.90 53.18 2,783,416 +1.36(+2.63%)
Feb 16, 2018 51.82 51.82 51.82 0 -0.43(-0.82%)
Feb 15, 2018 52.34 52.45 50.84 52.25 2,546,545 +0.07(+0.13%)
Feb 14, 2018 48.96 52.40 48.69 52.18 2,948,214 +2.42(+4.86%)
Feb 13, 2018 49.31 50.23 49.09 49.76 1,811,521 -0.17(-0.33%)
Feb 12, 2018 48.47 50.62 48.42 49.93 3,494,157 +2.25(+4.73%)
Feb 09, 2018 48.15 48.56 45.37 47.67 4,207,483 +0.05(+0.10%)
Feb 08, 2018 50.56 50.95 47.59 47.62 3,760,634 -2.76(-5.48%)
Feb 07, 2018 51.91 52.61 50.33 50.38 2,516,973 -1.48(-2.85%)
Feb 06, 2018 49.42 52.13 48.92 51.86 2,707,862 +1.08(+2.12%)
Feb 05, 2018 51.49 52.67 50.17 50.78 2,965,268 -1.44(-2.75%)
Feb 02, 2018 53.97 54.22 52.04 52.22 2,079,387 -2.79(-5.07%)
Feb 01, 2018 54.03 55.11 53.98 55.01 2,806,474 +1.05(+1.94%)
Jan 31, 2018 53.00 54.20 53.00 53.96 1,958,770 +0.83(+1.55%)
Jan 30, 2018 53.98 54.00 53.62 53.13 3,550,729 -1.93(-3.51%)
Jan 29, 2018 55.49 56.12 55.00 55.07 1,844,667 -0.93(-1.67%)
Jan 26, 2018 55.64 56.20 55.42 56.00 1,278,703 +0.54(+0.98%)
Jan 25, 2018 56.16 56.16 55.25 55.45 1,829,606 -0.36(-0.64%)
Jan 24, 2018 55.66 56.27 54.76 55.81 2,265,664 +0.39(+0.70%)
Jan 23, 2018 55.11 55.77 54.61 55.42 2,298,344 +0.51(+0.92%)
Jan 22, 2018 53.79 54.95 53.69 54.92 1,884,514 +1.31(+2.45%)
Jan 19, 2018 53.37 53.98 53.30 53.61 1,864,113 -0.47(-0.86%)
Jan 18, 2018 55.31 55.43 53.99 54.07 2,728,235 -1.49(-2.68%)
Jan 17, 2018 55.29 56.06 54.73 55.56 2,408,994 +0.24(+0.44%)
Jan 16, 2018 56.26 56.26 55.20 55.32 2,622,504 -0.71(-1.27%)
Jan 12, 2018 56.03 56.03 56.03 0 -0.65(-1.15%)
Jan 11, 2018 55.32 57.22 55.25 56.68 2,441,024 +1.76(+3.20%)
Jan 10, 2018 54.03 55.12 53.79 54.92 2,675,043 +1.02(+1.89%)
Jan 09, 2018 54.27 54.80 53.89 53.90 1,548,978 -0.15(-0.27%)
Jan 08, 2018 53.93 54.11 53.26 54.05 1,549,379 +0.37(+0.69%)
Jan 05, 2018 53.31 53.76 52.86 53.68 1,450,777 +0.13(+0.24%)
Jan 04, 2018 53.53 53.72 52.89 53.55 1,478,359 +0.17(+0.31%)
Jan 03, 2018 53.08 53.79 52.98 53.38 1,868,632 +0.66(+1.25%)
Jan 02, 2018 51.90 52.74 51.82 52.72 2,032,487 +1.25(+2.44%)
Dec 29, 2017 51.47 51.47 51.47 0 +0.05(+0.09%)
Dec 28, 2017 51.84 52.02 51.34 51.42 1,648,970 -0.36(-0.69%)
Dec 27, 2017 51.85 52.01 51.24 51.78 1,658,429 -0.12(-0.22%)
Dec 26, 2017 50.62 51.92 50.33 51.90 1,222,830 +1.47(+2.91%)
Dec 22, 2017 49.94 51.05 49.49 50.43 1,508,660 +0.63(+1.27%)
Dec 21, 2017 48.29 49.94 48.16 49.80 2,130,619 +1.59(+3.31%)
Dec 20, 2017 47.37 48.40 46.87 48.21 2,390,870 +1.22(+2.61%)
Dec 19, 2017 47.31 47.99 46.94 46.98 1,791,507 +0.01(+0.02%)
Dec 18, 2017 46.49 47.31 45.94 46.97 2,653,210 +1.11(+2.42%)
Dec 15, 2017 46.29 46.48 45.71 45.86 1,784,147 -0.16(-0.34%)
Dec 14, 2017 46.27 46.74 45.94 46.02 2,974,876 +0.05(+0.11%)
Dec 13, 2017 46.82 47.00 45.76 45.97 2,310,370 -0.72(-1.54%)
Dec 12, 2017 47.22 47.89 46.52 46.69 2,261,677 -0.02(-0.04%)
Dec 11, 2017 46.78 47.02 46.46 46.71 1,179,637 +0.14(+0.29%)
Dec 08, 2017 46.40 46.82 46.01 46.57 1,242,340 +0.83(+1.81%)
Dec 07, 2017 45.24 45.87 45.03 45.75 1,217,921 +0.48(+1.05%)
Dec 06, 2017 45.47 45.85 44.94 45.27 1,457,974 -0.80(-1.73%)
Dec 05, 2017 46.17 46.66 45.84 46.07 1,258,101 -0.39(-0.84%)
Dec 04, 2017 46.86 47.36 46.28 46.46 2,103,504 -0.64(-1.36%)
Dec 01, 2017 46.59 47.60 46.58 47.10 2,333,248 +1.11(+2.41%)
Nov 30, 2017 45.33 46.76 45.27 45.99 3,047,240 +1.24(+2.78%)
Nov 29, 2017 44.31 44.86 44.07 44.75 1,593,172 +0.47(+1.05%)
Nov 28, 2017 43.82 44.46 43.51 44.28 1,359,427 +0.42(+0.95%)
Nov 27, 2017 44.93 45.01 43.72 43.86 1,588,505 -1.55(-3.40%)
Nov 24, 2017 45.37 45.53 45.11 45.41 681,364 +0.48(+1.06%)
Nov 22, 2017 45.04 45.10 44.41 44.93 1,826,490 +0.68(+1.54%)
Nov 21, 2017 44.35 44.70 43.90 44.25 2,176,714 +0.28(+0.64%)
Nov 20, 2017 44.14 44.48 43.48 43.97 2,161,637 -0.65(-1.46%)
Nov 17, 2017 44.65 44.83 44.03 44.62 2,617,930 +0.39(+0.88%)
Nov 16, 2017 43.73 44.39 43.30 44.23 2,694,300 +0.66(+1.52%)
Nov 15, 2017 42.55 43.73 41.62 43.57 3,465,871 +0.26(+0.61%)
Nov 14, 2017 44.31 44.69 43.27 43.31 4,813,288 -1.22(-2.75%)
Nov 13, 2017 45.31 46.18 44.50 44.53 4,090,784 -0.84(-1.84%)
Nov 10, 2017 45.34 45.40 44.47 45.37 2,937,792 +0.36(+0.80%)
Nov 09, 2017 44.05 45.23 43.67 45.01 3,791,680 +1.39(+3.19%)
Nov 08, 2017 44.45 45.32 43.31 43.62 7,385,703 +1.26(+2.98%)
Nov 07, 2017 42.59 42.71 41.86 42.36 3,875,786 -0.34(-0.80%)
Nov 06, 2017 41.53 42.71 41.33 42.70 3,646,325 +1.53(+3.71%)
Nov 03, 2017 40.10 41.54 39.80 41.17 3,045,204 +1.20(+2.99%)
Nov 02, 2017 40.40 41.12 39.54 39.98 1,753,065 -0.58(-1.44%)
Nov 01, 2017 40.07 41.08 39.99 40.56 2,467,126 +1.00(+2.53%)
Oct 31, 2017 39.20 39.72 38.82 39.56 2,255,787 +0.25(+0.64%)
Oct 30, 2017 38.49 39.42 38.43 39.30 2,980,502 +1.05(+2.74%)
Oct 27, 2017 36.91 38.47 36.63 38.26 2,968,519 +1.10(+2.96%)
Oct 26, 2017 36.62 37.22 35.85 37.16 2,916,794 +0.49(+1.32%)
Oct 25, 2017 36.25 36.71 35.91 36.67 2,579,199 +0.12(+0.32%)
Oct 24, 2017 36.71 37.25 36.19 36.55 2,233,328 +0.15(+0.40%)
Oct 23, 2017 36.82 37.00 36.26 36.41 1,939,782 -0.42(-1.13%)
Oct 20, 2017 35.91 36.83 35.76 36.83 2,402,853 +1.10(+3.07%)
Oct 19, 2017 35.22 35.93 35.03 35.73 2,198,782 +0.21(+0.60%)
Oct 18, 2017 36.29 36.65 35.50 35.52 1,531,418 -0.74(-2.04%)
Oct 17, 2017 36.34 36.60 35.50 36.25 2,026,698 -0.11(-0.29%)
Oct 16, 2017 36.66 36.89 36.18 36.36 1,409,970 +0.21(+0.59%)
Oct 13, 2017 36.57 36.73 35.95 36.15 1,462,648 +0.13(+0.35%)
Oct 12, 2017 36.14 36.39 35.71 36.02 2,248,667 -0.55(-1.51%)
Oct 11, 2017 35.81 36.57 35.44 36.57 2,114,645 +0.70(+1.95%)
Oct 10, 2017 36.57 36.88 35.48 35.87 1,609,426 -0.08(-0.22%)
Oct 09, 2017 35.79 35.98 35.54 35.95 1,619,252 +0.44(+1.23%)
Oct 06, 2017 36.18 36.46 35.32 35.52 2,655,601 -1.28(-3.49%)
Oct 05, 2017 36.68 36.99 36.54 36.80 2,193,668 +0.39(+1.07%)
Oct 04, 2017 37.20 37.41 36.28 36.41 2,389,489 -0.80(-2.14%)
Oct 03, 2017 37.34 37.40 36.93 37.21 1,885,696 -0.29(-0.78%)
Oct 02, 2017 36.77 37.61 36.55 37.50 2,268,469 -0.02(-0.05%)
Sep 29, 2017 37.52 37.86 36.98 37.52 2,413,620 -0.23(-0.62%)
Sep 28, 2017 38.34 38.90 37.66 37.75 2,334,852 -0.57(-1.50%)
Sep 27, 2017 37.74 38.43 37.23 38.32 2,901,067 +0.83(+2.20%)
Sep 26, 2017 37.20 37.85 36.96 37.50 2,137,414 +0.04(+0.10%)
Sep 25, 2017 37.23 37.68 37.04 37.46 2,642,381 +0.71(+1.93%)
Sep 22, 2017 36.53 36.98 36.30 36.75 1,810,128 +0.16(+0.42%)
Sep 21, 2017 36.56 36.63 35.97 36.59 1,817,296 -0.15(-0.40%)
Sep 20, 2017 36.30 36.96 36.20 36.74 3,529,754 +0.76(+2.11%)
Sep 19, 2017 35.72 36.17 35.54 35.98 3,244,105 +0.34(+0.95%)
Sep 18, 2017 34.84 35.72 34.74 35.64 1,707,367 +0.52(+1.47%)
Sep 15, 2017 35.24 35.37 34.67 35.13 2,220,906 -0.14(-0.39%)
Sep 14, 2017 35.52 35.95 34.91 35.26 2,759,244 +0.20(+0.58%)
Sep 13, 2017 33.85 35.34 33.77 35.06 3,378,801 +1.43(+4.25%)
Sep 12, 2017 33.21 34.52 32.79 33.63 4,706,562 +0.42(+1.26%)
Sep 11, 2017 32.80 33.49 32.80 33.21 2,100,818 +0.42(+1.27%)
Sep 08, 2017 33.47 33.66 32.10 32.79 2,807,515 -0.93(-2.77%)
Sep 07, 2017 34.25 34.42 33.49 33.73 2,968,194 -0.76(-2.20%)
Sep 06, 2017 34.14 34.93 34.13 34.49 2,505,109 +0.68(+2.01%)
Sep 05, 2017 33.91 34.44 33.36 33.80 3,057,897 +0.45(+1.34%)
Sep 01, 2017 33.05 33.62 32.62 33.36 1,882,562 +0.40(+1.21%)
Aug 31, 2017 32.55 33.22 32.39 32.96 1,711,763 +0.80(+2.48%)
Aug 30, 2017 31.72 32.36 31.47 32.16 1,394,305 +0.09(+0.27%)
Aug 29, 2017 31.71 32.09 31.17 32.08 1,606,634 -0.04(-0.12%)
Aug 28, 2017 32.37 32.61 31.50 32.11 2,060,216 -0.56(-1.72%)
Aug 25, 2017 32.58 32.82 32.30 32.68 1,394,183 +0.20(+0.63%)
Aug 24, 2017 32.30 32.59 32.02 32.47 1,379,365 -0.07(-0.21%)
Aug 23, 2017 31.89 32.79 31.79 32.54 1,655,868 +0.52(+1.61%)
Aug 22, 2017 31.74 32.25 31.74 32.03 2,041,158 +0.49(+1.54%)
Aug 21, 2017 31.72 31.91 31.23 31.54 1,810,346 -0.37(-1.16%)
Aug 18, 2017 31.56 32.21 31.13 31.91 1,862,196 +0.41(+1.30%)
Aug 17, 2017 31.67 32.39 31.47 31.50 1,599,771 -0.25(-0.80%)
Aug 16, 2017 32.25 32.70 31.47 31.75 2,378,838 -0.45(-1.39%)
Aug 15, 2017 32.28 32.48 31.82 32.20 2,659,274 -0.17(-0.54%)
Aug 14, 2017 33.77 33.77 32.30 32.38 3,535,736 -1.19(-3.53%)
Aug 11, 2017 32.79 33.70 32.73 33.56 3,583,948 +0.05(+0.15%)
Aug 10, 2017 34.01 34.72 33.44 33.51 5,992,544 +0.17(+0.52%)
Aug 09, 2017 32.55 34.53 32.09 33.34 8,111,795 +1.82(+5.76%)
Aug 08, 2017 31.75 32.38 31.39 31.52 4,659,367 -0.41(-1.28%)
Aug 07, 2017 32.51 32.52 31.50 31.93 3,140,720 -0.77(-2.35%)
Aug 04, 2017 31.30 32.92 31.30 32.70 4,127,090 +1.42(+4.54%)
Aug 03, 2017 32.09 32.37 31.13 31.28 4,935,089 -0.54(-1.71%)
Aug 02, 2017 31.73 32.32 31.30 31.82 3,273,953 -0.12(-0.37%)
Aug 01, 2017 32.41 32.52 31.74 31.94 1,826,113 -0.54(-1.68%)
Jul 31, 2017 32.50 32.81 31.86 32.48 2,710,662 -0.09(-0.27%)
Jul 28, 2017 32.74 33.75 32.25 32.57 3,151,973 -0.23(-0.71%)
Jul 27, 2017 32.19 33.03 31.96 32.80 2,969,315 +0.62(+1.93%)
Jul 26, 2017 32.36 33.51 32.02 32.18 3,882,744 +0.24(+0.76%)
Jul 25, 2017 31.03 32.67 31.03 31.94 3,967,075 +1.30(+4.25%)
Jul 24, 2017 30.68 31.03 30.26 30.64 3,852,504 +0.12(+0.38%)
Jul 21, 2017 31.40 31.53 30.14 30.52 4,859,488 -1.00(-3.17%)
Jul 20, 2017 32.98 32.98 31.47 31.52 3,832,432 -1.14(-3.48%)
Jul 19, 2017 31.77 32.84 31.59 32.66 4,509,025 +0.87(+2.75%)
Jul 18, 2017 32.16 32.24 31.29 31.78 3,126,891 -0.01(-0.03%)
Jul 17, 2017 31.68 32.16 31.58 31.79 2,250,171 -0.03(-0.09%)
Jul 14, 2017 31.38 31.98 31.33 31.82 3,135,950 +0.47(+1.49%)
Jul 13, 2017 30.49 31.39 30.41 31.36 3,422,672 +0.87(+2.87%)
Jul 12, 2017 31.23 31.72 30.27 30.48 3,653,274 -0.05(-0.16%)
Jul 11, 2017 29.93 30.89 29.44 30.53 2,997,291 +0.63(+2.11%)
Jul 10, 2017 29.01 30.02 28.89 29.90 2,900,210 +0.72(+2.46%)
Jul 07, 2017 29.39 29.55 28.26 29.18 4,064,184 -0.56(-1.89%)
Jul 06, 2017 30.71 31.19 29.62 29.74 3,446,527 -0.67(-2.20%)
Jul 05, 2017 31.52 31.52 29.88 30.41 4,363,216 -1.45(-4.54%)
Jul 03, 2017 31.63 32.11 31.59 31.86 2,066,736 +0.45(+1.42%)
Jun 30, 2017 31.05 31.86 30.45 31.41 5,515,347 +0.53(+1.73%)
Jun 29, 2017 29.88 31.56 29.88 30.88 5,511,206 +1.20(+4.03%)
Jun 28, 2017 29.98 30.21 29.51 29.68 5,736,921 -0.23(-0.78%)
Jun 27, 2017 30.12 30.49 29.65 29.92 7,525,609 -0.07(-0.23%)
Jun 26, 2017 30.35 30.46 29.84 29.99 2,848,085 -0.27(-0.90%)
Jun 23, 2017 29.64 30.48 29.49 30.26 4,146,019 +0.71(+2.40%)
Jun 22, 2017 29.78 30.53 29.47 29.55 5,028,471 +0.02(+0.07%)
Jun 21, 2017 30.15 31.28 29.43 29.53 6,433,225 -1.17(-3.80%)
Jun 20, 2017 30.42 30.78 29.33 30.70 5,897,119 -0.63(-2.02%)
Jun 19, 2017 32.08 32.26 31.23 31.33 2,957,079 -0.75(-2.33%)
Jun 16, 2017 32.53 32.63 31.60 32.08 5,837,317 -0.04(-0.12%)
Jun 15, 2017 33.34 33.94 31.84 32.11 3,800,547 -1.48(-4.40%)
Jun 14, 2017 35.06 35.17 33.18 33.59 4,080,965 -1.85(-5.21%)
Jun 13, 2017 34.13 35.69 34.02 35.44 3,955,630 +1.31(+3.84%)
Jun 12, 2017 34.93 35.29 33.95 34.13 3,001,984 -0.12(-0.34%)
Jun 09, 2017 32.51 34.55 32.51 34.24 4,298,616 +1.80(+5.54%)
Jun 08, 2017 33.77 34.24 32.32 32.44 5,655,700 -1.61(-4.74%)
Jun 07, 2017 35.42 36.02 33.73 34.06 3,415,183 -1.68(-4.70%)
Jun 06, 2017 34.98 35.91 34.70 35.74 2,208,169 +0.68(+1.94%)
Jun 05, 2017 34.85 35.72 34.80 35.06 2,380,022 +0.01(+0.03%)
Jun 02, 2017 36.28 36.44 34.95 35.05 4,162,213 -1.73(-4.70%)
Jun 01, 2017 36.53 37.68 36.14 36.78 3,368,296 +0.24(+0.67%)
May 31, 2017 36.18 36.91 35.82 36.54 3,670,789 -0.36(-0.97%)
May 30, 2017 38.19 38.33 36.63 36.90 4,542,833 -1.59(-4.14%)
May 26, 2017 38.99 39.19 38.36 38.49 3,168,710 -0.49(-1.25%)
May 25, 2017 40.33 41.54 38.69 38.97 3,423,248 -1.67(-4.11%)
May 24, 2017 40.59 41.40 40.26 40.65 2,467,991 -0.17(-0.43%)
May 23, 2017 41.01 41.20 40.58 40.82 1,695,846 -0.16(-0.38%)
May 22, 2017 41.80 41.80 40.62 40.98 2,492,505 -0.45(-1.08%)
May 19, 2017 40.46 41.63 40.36 41.42 2,236,802 +1.19(+2.95%)
May 18, 2017 40.21 40.73 39.84 40.24 2,605,886 -0.45(-1.10%)
May 17, 2017 40.64 41.70 40.62 40.68 2,671,196 -0.35(-0.85%)
May 16, 2017 41.43 41.66 40.93 41.03 2,219,347 -0.16(-0.38%)
May 15, 2017 42.05 42.29 40.95 41.19 2,376,768 +0.32(+0.78%)
May 12, 2017 40.63 41.18 40.58 40.87 2,410,781 +0.08(+0.19%)
May 11, 2017 41.33 41.33 40.71 40.79 1,629,220 -0.15(-0.36%)
May 10, 2017 40.84 41.48 40.52 40.94 2,399,034 +0.57(+1.42%)
May 09, 2017 41.12 41.12 40.03 40.36 2,364,811 -0.55(-1.35%)
May 08, 2017 40.14 40.98 39.85 40.92 2,984,306 +0.75(+1.86%)
May 05, 2017 39.31 40.23 38.89 40.17 4,046,668 +1.30(+3.35%)
May 04, 2017 40.39 40.39 38.19 38.87 5,647,321 -2.08(-5.08%)
May 03, 2017 39.94 41.43 39.79 40.95 3,575,557 +1.06(+2.66%)
May 02, 2017 40.67 40.95 39.65 39.89 3,721,030 -0.71(-1.75%)
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.