Skip to main content

Continental Resources (NY: CLR )

67.28 +2.06 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 42.98 43.12 41.95 42.41 1,987,602 -0.09(-0.21%)
Apr 27, 2017 43.00 43.02 42.10 42.50 3,572,935 -0.96(-2.21%)
Apr 26, 2017 43.69 44.88 43.30 43.46 2,607,927 -0.73(-1.65%)
Apr 25, 2017 43.44 44.30 43.01 44.19 2,642,820 +0.75(+1.73%)
Apr 24, 2017 43.65 43.94 43.07 43.44 3,016,295 +0.23(+0.53%)
Apr 21, 2017 43.00 43.45 42.82 43.21 3,705,592 -0.03(-0.07%)
Apr 20, 2017 43.53 44.20 43.22 43.24 2,212,687 -0.02(-0.05%)
Apr 19, 2017 44.62 45.01 43.12 43.26 2,784,739 -1.37(-3.07%)
Apr 18, 2017 44.62 45.58 44.43 44.63 1,588,994 -0.53(-1.17%)
Apr 17, 2017 44.96 45.33 44.60 45.16 1,594,661 +0.19(+0.42%)
Apr 13, 2017 45.99 46.27 44.86 44.97 2,837,874 -0.87(-1.90%)
Apr 12, 2017 46.95 47.48 45.69 45.84 2,415,651 -1.12(-2.39%)
Apr 11, 2017 46.73 47.10 45.86 46.96 1,882,922 +0.21(+0.45%)
Apr 10, 2017 46.44 47.00 46.19 46.75 1,596,183 +0.74(+1.61%)
Apr 07, 2017 46.34 46.64 45.86 46.01 1,401,909 -0.25(-0.54%)
Apr 06, 2017 46.34 46.90 45.93 46.26 1,984,512 +0.37(+0.81%)
Apr 05, 2017 46.86 47.87 45.60 45.89 4,336,494 -0.31(-0.67%)
Apr 04, 2017 45.70 46.22 45.12 46.20 2,564,853 +0.64(+1.40%)
Apr 03, 2017 45.36 45.77 44.62 45.56 2,014,034 +0.14(+0.31%)
Mar 31, 2017 44.54 45.52 44.47 45.42 2,703,761 +0.80(+1.79%)
Mar 30, 2017 45.25 45.60 44.40 44.62 2,464,680 -0.14(-0.31%)
Mar 29, 2017 43.62 45.31 43.40 44.76 2,371,299 +1.37(+3.16%)
Mar 28, 2017 42.91 44.06 42.70 43.39 2,845,058 +0.75(+1.76%)
Mar 27, 2017 41.80 42.89 41.37 42.64 2,863,135 +0.13(+0.31%)
Mar 24, 2017 42.37 43.11 42.19 42.51 2,356,876 +0.36(+0.85%)
Mar 23, 2017 42.50 42.78 42.11 42.15 4,355,976 -0.64(-1.50%)
Mar 22, 2017 43.51 44.22 42.57 42.79 3,463,194 -1.18(-2.68%)
Mar 21, 2017 45.28 45.46 43.87 43.97 2,567,135 -1.03(-2.29%)
Mar 20, 2017 44.33 45.13 43.76 45.00 2,833,252 +0.16(+0.36%)
Mar 17, 2017 44.73 45.96 44.72 44.84 3,076,710 +0.28(+0.63%)
Mar 16, 2017 44.91 44.96 44.16 44.56 1,868,431 -0.17(-0.38%)
Mar 15, 2017 43.44 44.76 43.10 44.73 3,269,290 +1.74(+4.05%)
Mar 14, 2017 43.65 43.71 41.28 42.99 5,383,693 -1.68(-3.76%)
Mar 13, 2017 43.80 44.73 43.68 44.67 2,349,652 +0.68(+1.55%)
Mar 10, 2017 44.20 44.41 43.41 43.99 3,157,030 +0.04(+0.09%)
Mar 09, 2017 42.80 43.99 42.15 43.95 3,777,362 +0.73(+1.69%)
Mar 08, 2017 45.50 45.75 43.18 43.22 3,562,492 -2.74(-5.96%)
Mar 07, 2017 46.16 46.69 45.87 45.96 2,191,382 +0.14(+0.31%)
Mar 06, 2017 45.50 45.97 45.24 45.82 1,989,571 +0.09(+0.20%)
Mar 03, 2017 45.43 46.20 45.21 45.73 1,518,934 +0.44(+0.97%)
Mar 02, 2017 45.68 46.10 45.13 45.29 2,380,309 -1.00(-2.16%)
Mar 01, 2017 45.94 46.62 45.61 46.29 3,365,802 +1.09(+2.41%)
Feb 28, 2017 44.91 45.65 44.80 45.20 2,612,365 -0.19(-0.42%)
Feb 27, 2017 44.95 45.85 44.54 45.39 2,599,094 +0.75(+1.68%)
Feb 24, 2017 45.60 46.00 44.47 44.64 2,970,145 -1.58(-3.42%)
Feb 23, 2017 46.99 48.29 45.22 46.22 4,775,827 +0.68(+1.49%)
Feb 22, 2017 46.68 46.91 45.49 45.54 2,456,422 -1.64(-3.48%)
Feb 21, 2017 46.76 47.75 46.53 47.18 2,640,879 +1.21(+2.63%)
Feb 17, 2017 45.97 45.97 45.97 0 -0.04(-0.09%)
Feb 16, 2017 46.50 46.60 45.65 46.01 2,286,319 -0.31(-0.67%)
Feb 15, 2017 46.63 47.13 45.83 46.32 1,724,051 -0.65(-1.38%)
Feb 14, 2017 46.68 47.19 46.11 46.97 1,941,170 +0.54(+1.16%)
Feb 13, 2017 46.28 46.80 45.92 46.43 1,637,745 -0.09(-0.19%)
Feb 10, 2017 46.92 47.22 46.33 46.52 2,501,549 +0.74(+1.62%)
Feb 09, 2017 45.24 46.05 45.01 45.78 2,295,520 +1.29(+2.90%)
Feb 08, 2017 44.43 45.45 43.66 44.49 3,876,949 -0.63(-1.40%)
Feb 07, 2017 45.98 46.30 44.65 45.12 3,375,239 -1.50(-3.22%)
Feb 06, 2017 48.17 48.17 46.41 46.62 2,454,465 -1.34(-2.79%)
Feb 03, 2017 48.30 48.99 47.87 47.96 2,495,555 -0.34(-0.70%)
Feb 02, 2017 48.44 48.44 47.61 48.30 2,951,642 -0.08(-0.17%)
Feb 01, 2017 49.25 49.36 47.57 48.38 2,128,779 -0.18(-0.37%)
Jan 31, 2017 48.47 48.58 47.25 48.56 2,025,715 +0.57(+1.19%)
Jan 30, 2017 49.42 49.48 46.91 47.99 4,184,879 -1.90(-3.81%)
Jan 27, 2017 51.55 51.98 49.83 49.89 2,490,726 -2.05(-3.95%)
Jan 26, 2017 52.00 53.38 51.77 51.94 4,065,641 -0.20(-0.38%)
Jan 25, 2017 52.08 53.19 52.08 52.14 1,550,585 +0.09(+0.17%)
Jan 24, 2017 51.28 52.39 51.08 52.05 2,086,190 +1.26(+2.48%)
Jan 23, 2017 50.96 51.75 50.56 50.79 1,702,718 -0.82(-1.59%)
Jan 20, 2017 51.53 52.42 51.25 51.61 1,439,904 +0.70(+1.37%)
Jan 19, 2017 51.52 51.96 50.73 50.91 1,814,262 -0.53(-1.03%)
Jan 18, 2017 50.69 52.05 50.36 51.44 1,401,668 +0.08(+0.16%)
Jan 17, 2017 51.77 52.36 51.00 51.36 2,262,348 -0.04(-0.08%)
Jan 13, 2017 51.40 51.40 51.40 0 +0.03(+0.06%)
Jan 12, 2017 51.80 52.01 50.56 51.37 2,642,039 +0.20(+0.39%)
Jan 11, 2017 50.29 51.27 49.56 51.17 2,715,522 +1.29(+2.59%)
Jan 10, 2017 50.57 50.70 49.60 49.88 1,897,531 -0.14(-0.28%)
Jan 09, 2017 50.93 51.18 49.93 50.02 2,413,407 -1.47(-2.85%)
Jan 06, 2017 52.57 52.90 51.43 51.49 2,086,781 -1.15(-2.18%)
Jan 05, 2017 52.73 53.38 52.12 52.64 2,516,005 -0.31(-0.59%)
Jan 04, 2017 52.35 53.12 51.42 52.95 2,817,143 +0.75(+1.44%)
Jan 03, 2017 52.54 53.57 51.38 52.20 2,341,017 +0.66(+1.28%)
Dec 30, 2016 51.54 51.54 51.54 0 +0.14(+0.27%)
Dec 29, 2016 51.52 51.82 51.04 51.40 1,022,376 -0.32(-0.62%)
Dec 28, 2016 52.74 53.19 51.47 51.72 1,215,004 -0.91(-1.73%)
Dec 27, 2016 52.69 53.18 52.15 52.63 1,072,402 +0.05(+0.10%)
Dec 23, 2016 52.58 52.58 52.58 0 -0.02(-0.04%)
Dec 22, 2016 51.80 53.34 51.66 52.60 2,244,222 +0.92(+1.78%)
Dec 21, 2016 52.32 52.47 51.23 51.68 1,905,686 -0.10(-0.19%)
Dec 20, 2016 52.33 52.50 51.60 51.78 1,156,911 -0.09(-0.17%)
Dec 19, 2016 52.14 52.33 51.43 51.87 1,714,380 -0.41(-0.78%)
Dec 16, 2016 53.02 53.12 51.68 52.28 2,924,006 -0.33(-0.63%)
Dec 15, 2016 51.98 52.78 51.14 52.61 3,291,738 +0.02(+0.04%)
Dec 14, 2016 53.20 54.90 52.14 52.59 4,869,379 -1.20(-2.23%)
Dec 13, 2016 53.66 54.22 51.88 53.79 4,644,123 +0.99(+1.88%)
Dec 12, 2016 57.64 57.81 52.37 52.80 4,976,896 -1.52(-2.80%)
Dec 09, 2016 56.25 56.25 53.73 54.32 3,486,539 -1.32(-2.37%)
Dec 08, 2016 56.16 56.42 54.15 55.64 3,530,929 -0.93(-1.64%)
Dec 07, 2016 57.72 57.75 56.32 56.57 2,387,621 -1.15(-1.99%)
Dec 06, 2016 56.41 58.02 55.75 57.72 1,993,464 +0.29(+0.50%)
Dec 05, 2016 58.10 58.50 57.30 57.43 2,471,394 -0.18(-0.31%)
Dec 02, 2016 56.66 57.86 56.55 57.61 2,242,249 +0.06(+0.10%)
Dec 01, 2016 59.98 60.30 56.86 57.55 6,388,812 -0.46(-0.79%)
Nov 30, 2016 52.37 58.86 52.37 58.01 12,942,343 +10.80(+22.88%)
Nov 29, 2016 47.78 48.28 46.60 47.21 4,618,322 -2.11(-4.28%)
Nov 28, 2016 52.69 52.69 49.24 49.32 3,371,525 -2.51(-4.84%)
Nov 25, 2016 52.69 52.87 51.49 51.83 977,040 -1.54(-2.89%)
Nov 23, 2016 53.37 53.37 53.37 0 -0.17(-0.32%)
Nov 22, 2016 54.13 54.13 52.51 53.54 2,321,801 -0.14(-0.26%)
Nov 21, 2016 52.64 54.32 52.64 53.68 3,792,085 +2.61(+5.11%)
Nov 18, 2016 50.21 51.70 49.84 51.07 3,664,295 +1.44(+2.90%)
Nov 17, 2016 50.00 50.89 49.26 49.63 3,362,280 +0.38(+0.77%)
Nov 16, 2016 48.74 50.18 48.60 49.25 2,681,057 +0.37(+0.76%)
Nov 15, 2016 47.90 49.37 47.84 48.88 2,778,322 +2.11(+4.51%)
Nov 14, 2016 45.14 46.77 45.02 46.77 2,701,910 +1.37(+3.02%)
Nov 11, 2016 46.59 46.87 44.86 45.40 3,188,599 -1.89(-4.00%)
Nov 10, 2016 47.00 47.73 46.51 47.29 2,169,675 +0.09(+0.19%)
Nov 09, 2016 45.95 47.61 45.25 47.20 4,202,819 +1.61(+3.53%)
Nov 08, 2016 46.18 46.45 45.37 45.59 2,689,406 -1.03(-2.21%)
Nov 07, 2016 46.46 46.69 45.55 46.62 2,543,527 +1.43(+3.16%)
Nov 04, 2016 45.63 46.20 44.37 45.19 4,465,303 -0.98(-2.12%)
Nov 03, 2016 45.77 46.99 45.09 46.17 6,341,271 -0.84(-1.79%)
Nov 02, 2016 48.10 48.29 46.20 47.01 4,043,015 -2.01(-4.10%)
Nov 01, 2016 49.57 50.34 48.09 49.02 2,369,029 +0.11(+0.22%)
Oct 31, 2016 50.20 50.26 48.77 48.91 2,050,759 -1.43(-2.84%)
Oct 28, 2016 50.72 51.98 49.75 50.34 2,108,987 -0.37(-0.73%)
Oct 27, 2016 51.28 51.66 50.60 50.71 1,628,080 -0.17(-0.33%)
Oct 26, 2016 50.38 51.42 49.43 50.88 2,267,835 -0.33(-0.64%)
Oct 25, 2016 51.82 52.36 50.96 51.21 1,600,910 -0.76(-1.46%)
Oct 24, 2016 52.54 53.19 51.00 51.97 2,191,167 -0.88(-1.67%)
Oct 21, 2016 52.45 53.53 52.26 52.85 2,019,091 -0.13(-0.25%)
Oct 20, 2016 52.36 53.57 51.85 52.98 1,512,022 -0.20(-0.38%)
Oct 19, 2016 52.18 53.82 52.03 53.18 2,221,865 +1.62(+3.14%)
Oct 18, 2016 52.62 52.70 51.18 51.56 1,696,173 -0.23(-0.44%)
Oct 17, 2016 52.50 52.72 51.18 51.79 2,170,535 +0.01(+0.02%)
Oct 14, 2016 52.82 52.95 51.68 51.78 1,753,127 -0.74(-1.41%)
Oct 13, 2016 52.25 52.79 51.67 52.52 2,474,883 -0.05(-0.10%)
Oct 12, 2016 52.80 52.98 52.12 52.57 2,451,188 -0.57(-1.07%)
Oct 11, 2016 53.97 54.29 52.86 53.14 2,891,728 -1.00(-1.85%)
Oct 10, 2016 54.04 54.83 53.81 54.14 1,847,120 +0.75(+1.40%)
Oct 07, 2016 54.46 54.52 52.99 53.39 3,160,739 -0.93(-1.71%)
Oct 06, 2016 54.62 55.07 53.63 54.32 2,521,671 +0.42(+0.78%)
Oct 05, 2016 52.86 54.34 52.86 53.90 3,642,022 +2.06(+3.97%)
Oct 04, 2016 53.08 53.64 51.61 51.84 3,050,652 -1.14(-2.15%)
Oct 03, 2016 52.54 53.16 51.68 52.98 2,370,771 +1.02(+1.96%)
Sep 30, 2016 51.28 52.78 50.70 51.96 4,608,728 +0.97(+1.90%)
Sep 29, 2016 48.15 52.26 48.14 50.99 7,982,953 +2.86(+5.94%)
Sep 28, 2016 44.93 48.24 43.83 48.13 6,290,008 +3.84(+8.67%)
Sep 27, 2016 45.28 45.69 44.09 44.29 4,137,611 -2.05(-4.42%)
Sep 26, 2016 46.45 47.31 46.09 46.34 2,413,072 +0.21(+0.46%)
Sep 23, 2016 47.43 48.05 45.80 46.13 2,082,848 -1.67(-3.49%)
Sep 22, 2016 48.26 48.68 47.45 47.80 1,975,909 +0.47(+0.99%)
Sep 21, 2016 45.75 47.44 45.50 47.33 3,058,405 +2.22(+4.92%)
Sep 20, 2016 45.35 45.97 45.00 45.11 2,398,018 -0.49(-1.07%)
Sep 19, 2016 46.09 46.54 45.58 45.60 2,463,083 +0.17(+0.37%)
Sep 16, 2016 45.29 45.83 45.15 45.43 3,831,867 -0.74(-1.60%)
Sep 15, 2016 46.36 46.95 45.78 46.17 1,769,673 +0.26(+0.57%)
Sep 14, 2016 46.59 47.53 45.78 45.91 2,331,562 -0.90(-1.92%)
Sep 13, 2016 48.74 48.74 46.45 46.81 3,553,866 -2.85(-5.74%)
Sep 12, 2016 49.27 50.17 48.72 49.66 2,472,970 -0.29(-0.58%)
Sep 09, 2016 51.01 51.36 49.92 49.95 2,415,389 -1.78(-3.44%)
Sep 08, 2016 51.11 51.99 50.74 51.73 2,600,465 +1.18(+2.33%)
Sep 07, 2016 50.70 50.83 50.01 50.55 2,039,473 +0.14(+0.28%)
Sep 06, 2016 50.36 50.95 49.80 50.41 2,432,609 +0.12(+0.24%)
Sep 02, 2016 49.31 50.29 50.29 50.29 2,587,200 +1.54(+3.16%)
Sep 01, 2016 47.61 48.79 47.23 48.75 2,330,240 +0.79(+1.65%)
Aug 31, 2016 49.60 50.02 47.64 47.96 3,204,777 -2.12(-4.23%)
Aug 30, 2016 50.01 51.01 49.61 50.08 2,316,962 +0.42(+0.85%)
Aug 29, 2016 48.97 49.92 48.82 49.66 1,453,596 +0.37(+0.75%)
Aug 26, 2016 49.13 50.00 48.80 49.29 1,928,323 +0.44(+0.90%)
Aug 25, 2016 49.03 49.27 48.26 48.85 1,999,268 -0.05(-0.10%)
Aug 24, 2016 49.09 49.75 48.73 48.90 2,908,427 -0.59(-1.19%)
Aug 23, 2016 48.24 50.09 47.97 49.49 3,758,802 +1.65(+3.45%)
Aug 22, 2016 47.75 48.07 46.83 47.84 2,309,716 -0.88(-1.81%)
Aug 19, 2016 48.11 48.93 48.00 48.72 1,611,857 +0.05(+0.10%)
Aug 18, 2016 48.00 48.72 47.91 48.67 2,472,443 +1.20(+2.53%)
Aug 17, 2016 46.73 47.73 46.24 47.47 2,196,908 +0.41(+0.87%)
Aug 16, 2016 47.54 47.56 46.04 47.06 2,330,772 -0.48(-1.01%)
Aug 15, 2016 46.93 47.95 46.92 47.54 2,154,791 +0.79(+1.69%)
Aug 12, 2016 46.73 46.98 46.11 46.75 2,083,972 +0.17(+0.36%)
Aug 11, 2016 44.98 46.99 44.70 46.58 3,002,170 +2.08(+4.67%)
Aug 10, 2016 45.22 45.90 44.34 44.50 2,100,369 -0.61(-1.35%)
Aug 09, 2016 46.21 46.21 44.36 45.11 2,502,018 -0.62(-1.36%)
Aug 08, 2016 45.31 47.31 45.21 45.73 3,430,038 +1.04(+2.33%)
Aug 05, 2016 44.77 45.00 43.77 44.69 3,179,594 +0.27(+0.61%)
Aug 04, 2016 44.26 46.25 43.29 44.42 5,240,952 -0.46(-1.02%)
Aug 03, 2016 42.99 44.92 42.50 44.88 5,556,665 +2.04(+4.76%)
Aug 02, 2016 42.00 42.87 40.92 42.84 4,402,963 +1.53(+3.70%)
Aug 01, 2016 44.05 44.06 41.02 41.31 4,676,805 -2.74(-6.22%)
Jul 29, 2016 41.47 44.25 41.29 44.05 3,099,145 +1.95(+4.63%)
Jul 28, 2016 41.89 42.95 41.47 42.10 3,178,280 +0.30(+0.72%)
Jul 27, 2016 43.70 44.46 41.32 41.80 4,177,269 -1.84(-4.22%)
Jul 26, 2016 42.63 43.73 42.50 43.64 2,347,177 +0.62(+1.44%)
Jul 25, 2016 44.45 44.48 42.41 43.02 3,316,897 -1.88(-4.19%)
Jul 22, 2016 45.34 45.53 44.59 44.90 1,971,271 -0.16(-0.36%)
Jul 21, 2016 46.40 47.03 44.88 45.06 2,745,626 -1.34(-2.89%)
Jul 20, 2016 45.36 46.58 44.92 46.40 2,235,967 +0.67(+1.47%)
Jul 19, 2016 45.93 46.25 45.51 45.73 1,851,916 -0.41(-0.89%)
Jul 18, 2016 45.55 46.25 44.95 46.14 2,777,756 +0.18(+0.39%)
Jul 15, 2016 45.57 46.30 45.36 45.96 3,036,785 +0.64(+1.41%)
Jul 14, 2016 45.35 45.91 44.93 45.32 2,761,780 +0.56(+1.25%)
Jul 13, 2016 45.72 46.20 44.12 44.76 3,049,430 -0.99(-2.16%)
Jul 12, 2016 43.68 45.79 43.35 45.75 4,755,529 +3.31(+7.80%)
Jul 11, 2016 44.05 44.63 42.39 42.44 3,306,727 -1.26(-2.88%)
Jul 08, 2016 43.30 43.78 42.90 43.70 2,931,601 +1.06(+2.49%)
Jul 07, 2016 44.70 44.97 42.45 42.64 3,550,140 -1.60(-3.62%)
Jul 06, 2016 43.67 44.30 43.15 44.24 2,644,469 +0.34(+0.77%)
Jul 05, 2016 44.28 44.44 43.12 43.90 3,206,766 -1.49(-3.28%)
Jul 01, 2016 45.23 45.39 45.39 45.39 2,509,800 +0.12(+0.27%)
Jun 30, 2016 45.70 45.82 44.57 45.27 3,177,167 -0.55(-1.20%)
Jun 29, 2016 44.55 46.01 44.31 45.82 3,332,400 +2.08(+4.76%)
Jun 28, 2016 42.52 43.99 42.20 43.74 4,122,371 +2.71(+6.60%)
Jun 27, 2016 42.63 43.29 40.52 41.03 4,045,290 -2.47(-5.68%)
Jun 24, 2016 43.50 44.90 43.20 43.50 4,502,880 -2.38(-5.19%)
Jun 23, 2016 45.39 45.92 45.10 45.88 2,667,448 +1.06(+2.37%)
Jun 22, 2016 45.58 45.64 44.27 44.82 3,802,862 -0.27(-0.60%)
Jun 21, 2016 43.06 45.39 42.77 45.09 3,746,494 +1.83(+4.23%)
Jun 20, 2016 43.83 43.84 42.76 43.26 3,001,096 +0.63(+1.48%)
Jun 17, 2016 41.69 42.85 41.32 42.63 4,395,947 +1.63(+3.98%)
Jun 16, 2016 41.52 41.52 40.10 41.00 2,940,272 -1.28(-3.03%)
Jun 15, 2016 41.97 42.98 41.24 42.28 2,775,647 -0.07(-0.17%)
Jun 14, 2016 40.90 42.38 40.90 42.35 2,794,814 +1.09(+2.64%)
Jun 13, 2016 40.30 41.81 40.06 41.26 2,734,338 +0.46(+1.13%)
Jun 10, 2016 42.30 42.75 40.72 40.80 2,893,727 -2.35(-5.45%)
Jun 09, 2016 42.57 43.67 42.54 43.15 1,967,456 -0.25(-0.58%)
Jun 08, 2016 44.01 44.59 43.19 43.40 2,682,337 +0.07(+0.16%)
Jun 07, 2016 42.41 43.54 42.07 43.33 3,218,814 +1.29(+3.07%)
Jun 06, 2016 42.04 42.20 41.26 42.04 2,638,674 +0.65(+1.57%)
Jun 03, 2016 41.99 42.44 40.82 41.39 2,739,610 -0.76(-1.80%)
Jun 02, 2016 41.71 42.15 41.22 42.15 3,165,186 -0.27(-0.64%)
Jun 01, 2016 41.47 42.44 41.08 42.42 3,196,435 +0.36(+0.86%)
May 31, 2016 42.10 43.06 41.80 42.06 2,698,421 +0.20(+0.48%)
May 27, 2016 41.72 41.86 41.86 41.86 2,531,900 -0.19(-0.45%)
May 26, 2016 42.30 42.77 41.36 42.05 3,825,179 +0.43(+1.03%)
May 25, 2016 41.38 42.16 40.99 41.62 2,894,348 +0.88(+2.16%)
May 24, 2016 41.27 41.33 40.04 40.74 2,670,119 +0.00(+0.00%)
May 23, 2016 40.46 41.13 40.04 40.74 2,871,280 -0.22(-0.54%)
May 20, 2016 41.07 41.41 40.17 40.96 2,457,882 -0.01(-0.02%)
May 19, 2016 40.51 41.28 39.49 40.97 4,333,334 -0.49(-1.18%)
May 18, 2016 41.50 43.27 41.07 41.46 6,084,674 +0.00(+0.00%)
May 17, 2016 41.00 42.29 40.88 41.46 4,085,476 +0.51(+1.25%)
May 16, 2016 41.04 41.89 40.56 40.95 3,166,251 +0.79(+1.97%)
May 13, 2016 40.13 41.22 40.00 40.16 2,735,932 -0.39(-0.96%)
May 12, 2016 40.92 42.00 39.70 40.55 4,965,039 +0.39(+0.97%)
May 11, 2016 40.09 40.97 39.03 40.16 3,879,966 -0.34(-0.84%)
May 10, 2016 38.83 40.56 38.78 40.50 4,600,261 +1.76(+4.54%)
May 09, 2016 38.43 39.38 37.98 38.74 4,711,962 -0.05(-0.13%)
May 06, 2016 39.09 40.13 38.62 38.79 5,424,897 -0.91(-2.29%)
May 05, 2016 37.47 39.73 36.93 39.70 11,070,943 +4.85(+13.92%)
May 04, 2016 36.07 37.16 34.43 34.85 6,777,171 -1.08(-3.01%)
May 03, 2016 37.12 37.56 35.32 35.93 6,484,714 -2.08(-5.47%)
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.