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, 2019 48.25 48.30 44.21 44.69 5,818,593 -2.00(-4.29%)
Apr 29, 2019 46.69 46.93 46.16 46.69 1,634,405 +0.25(+0.54%)
Apr 26, 2019 46.98 47.19 45.80 46.44 2,162,322 -1.08(-2.27%)
Apr 25, 2019 48.72 48.93 47.46 47.52 2,012,376 -1.07(-2.20%)
Apr 24, 2019 50.09 50.44 48.20 48.58 2,368,734 -1.36(-2.72%)
Apr 23, 2019 50.34 50.56 49.70 49.94 1,952,862 -0.41(-0.81%)
Apr 22, 2019 49.38 50.41 48.94 50.35 1,934,228 +1.91(+3.95%)
Apr 18, 2019 48.36 48.76 47.90 48.44 1,430,090 +0.46(+0.95%)
Apr 17, 2019 47.94 48.24 47.24 47.98 2,200,207 +0.48(+1.00%)
Apr 16, 2019 47.66 47.72 46.83 47.51 2,098,471 +0.01(+0.02%)
Apr 15, 2019 47.57 48.25 47.00 47.50 1,767,958 -0.19(-0.41%)
Apr 12, 2019 47.47 47.75 46.33 47.69 3,448,435 +2.05(+4.49%)
Apr 11, 2019 45.18 46.11 44.94 45.64 1,245,027 +0.09(+0.19%)
Apr 10, 2019 45.47 45.89 44.86 45.55 1,979,546 +0.30(+0.67%)
Apr 09, 2019 45.46 46.04 45.01 45.25 2,170,819 -0.42(-0.91%)
Apr 08, 2019 46.12 46.28 45.31 45.67 3,494,397 -0.21(-0.47%)
Apr 05, 2019 44.10 45.94 44.10 45.88 3,093,589 +1.93(+4.40%)
Apr 04, 2019 43.69 44.31 43.10 43.95 2,218,326 +0.26(+0.60%)
Apr 03, 2019 44.97 45.35 43.49 43.69 2,121,006 -1.10(-2.45%)
Apr 02, 2019 45.39 45.83 44.71 44.79 2,266,405 -0.54(-1.20%)
Apr 01, 2019 44.29 45.47 43.94 45.33 3,072,142 +1.83(+4.20%)
Mar 29, 2019 44.18 44.34 43.41 43.50 1,908,330 -0.02(-0.04%)
Mar 28, 2019 42.00 43.64 42.00 43.52 2,506,271 +1.02(+2.40%)
Mar 27, 2019 42.75 43.12 42.06 42.50 3,414,814 +0.55(+1.32%)
Mar 26, 2019 42.35 43.03 41.90 41.95 1,953,508 +0.34(+0.82%)
Mar 25, 2019 40.95 41.82 40.57 41.61 2,334,182 +0.43(+1.04%)
Mar 22, 2019 42.41 42.49 41.08 41.18 2,872,015 -1.80(-4.18%)
Mar 21, 2019 42.68 43.20 42.22 42.98 1,549,133 +0.29(+0.68%)
Mar 20, 2019 40.37 43.10 40.35 42.69 2,386,342 +2.05(+5.05%)
Mar 19, 2019 41.75 41.75 40.44 40.64 1,705,761 -0.62(-1.51%)
Mar 18, 2019 41.11 41.64 40.71 41.26 1,571,857 +0.41(+1.00%)
Mar 15, 2019 40.81 41.18 40.50 40.85 2,140,607 -0.20(-0.50%)
Mar 14, 2019 41.05 41.72 40.92 41.05 1,257,344 -0.07(-0.17%)
Mar 13, 2019 40.42 41.20 40.07 41.12 2,028,246 +1.36(+3.42%)
Mar 12, 2019 39.26 39.84 39.11 39.76 1,813,657 +0.95(+2.45%)
Mar 11, 2019 39.13 39.33 38.53 38.81 2,420,092 +0.04(+0.10%)
Mar 08, 2019 39.44 39.46 38.32 38.77 2,261,839 -1.68(-4.16%)
Mar 07, 2019 41.53 41.63 40.18 40.45 2,612,269 -0.95(-2.30%)
Mar 06, 2019 42.34 42.54 41.39 41.40 2,056,353 -1.19(-2.78%)
Mar 05, 2019 44.05 44.13 42.11 42.59 4,288,693 -1.37(-3.12%)
Mar 04, 2019 44.19 44.56 43.14 43.96 2,588,914 +0.01(+0.02%)
Mar 01, 2019 43.58 44.44 43.16 43.95 2,353,535 +0.60(+1.39%)
Feb 28, 2019 44.05 44.19 43.25 43.35 2,397,772 -0.57(-1.31%)
Feb 27, 2019 42.90 44.24 42.35 43.92 3,425,911 +1.32(+3.10%)
Feb 26, 2019 42.98 43.53 42.53 42.60 2,141,884 -0.16(-0.36%)
Feb 25, 2019 43.45 43.89 42.54 42.75 2,842,274 -0.76(-1.74%)
Feb 22, 2019 43.24 43.67 42.09 43.51 3,527,885 +0.72(+1.68%)
Feb 21, 2019 43.61 43.84 42.54 42.79 3,047,188 -0.93(-2.13%)
Feb 20, 2019 43.38 44.02 42.89 43.73 2,657,271 +0.57(+1.33%)
Feb 19, 2019 41.10 44.60 41.05 43.15 9,044,407 -2.45(-5.37%)
Feb 15, 2019 44.51 45.65 44.51 45.60 2,736,066 +1.72(+3.92%)
Feb 14, 2019 45.75 45.81 43.80 43.88 4,849,007 -0.95(-2.12%)
Feb 13, 2019 43.77 45.11 43.73 44.83 2,171,573 +1.30(+2.99%)
Feb 12, 2019 44.03 44.35 43.33 43.53 1,892,756 +0.55(+1.29%)
Feb 11, 2019 42.43 43.32 42.22 42.98 2,529,452 +0.10(+0.23%)
Feb 08, 2019 43.22 43.62 42.13 42.88 2,338,819 -0.33(-0.76%)
Feb 07, 2019 44.72 45.08 42.81 43.21 2,141,957 -2.06(-4.55%)
Feb 06, 2019 45.10 46.06 44.79 45.27 1,808,227 -0.26(-0.58%)
Feb 05, 2019 45.63 46.39 45.33 45.53 2,205,578 -0.27(-0.59%)
Feb 04, 2019 44.39 45.99 44.04 45.81 2,092,078 +0.95(+2.12%)
Feb 01, 2019 45.03 45.36 44.48 44.85 1,722,982 -0.01(-0.02%)
Jan 31, 2019 46.04 46.08 44.36 44.86 2,007,558 -1.01(-2.20%)
Jan 30, 2019 44.79 45.94 44.15 45.87 2,205,786 +1.55(+3.51%)
Jan 29, 2019 46.32 46.79 44.21 44.32 4,609,341 -1.42(-3.10%)
Jan 28, 2019 45.09 45.90 44.97 45.74 1,854,962 -0.18(-0.40%)
Jan 25, 2019 45.25 46.76 45.17 45.92 2,839,906 +0.89(+1.99%)
Jan 24, 2019 43.89 45.06 43.85 45.03 1,840,656 +1.00(+2.27%)
Jan 23, 2019 44.63 44.87 43.63 44.03 1,781,894 -0.30(-0.68%)
Jan 22, 2019 45.38 45.76 44.20 44.33 2,027,093 -1.91(-4.14%)
Jan 18, 2019 46.69 46.93 45.62 46.24 3,059,009 +0.09(+0.19%)
Jan 17, 2019 45.23 46.55 45.01 46.16 1,920,505 +0.53(+1.17%)
Jan 16, 2019 45.16 45.79 44.88 45.62 1,786,086 +0.10(+0.21%)
Jan 15, 2019 45.20 45.92 45.10 45.52 1,629,933 +0.49(+1.08%)
Jan 14, 2019 44.44 45.66 43.92 45.04 1,828,702 -0.06(-0.13%)
Jan 11, 2019 45.17 45.54 44.38 45.10 1,901,023 -0.64(-1.40%)
Jan 10, 2019 45.27 46.25 44.57 45.74 2,273,584 -0.13(-0.28%)
Jan 09, 2019 46.14 46.78 45.33 45.86 3,112,493 +0.29(+0.64%)
Jan 08, 2019 45.08 45.76 44.27 45.57 2,146,795 +1.09(+2.45%)
Jan 07, 2019 44.12 45.36 43.49 44.48 3,255,887 +0.60(+1.37%)
Jan 04, 2019 42.00 44.02 41.58 43.88 4,349,137 +2.81(+6.84%)
Jan 03, 2019 40.76 41.87 40.16 41.07 2,439,283 +0.30(+0.74%)
Jan 02, 2019 37.94 41.10 37.90 40.77 2,821,791 +1.72(+4.40%)
Dec 31, 2018 39.11 39.33 38.27 39.05 1,696,637 +0.39(+1.01%)
Dec 28, 2018 39.09 39.37 37.71 38.66 2,424,855 -0.19(-0.50%)
Dec 27, 2018 37.55 38.87 37.16 38.86 2,268,431 +0.46(+1.19%)
Dec 26, 2018 35.58 38.40 34.53 38.40 3,644,081 +3.23(+9.17%)
Dec 24, 2018 36.88 37.12 35.10 35.18 1,369,679 -2.12(-5.68%)
Dec 21, 2018 37.94 38.46 36.81 37.29 3,567,610 -0.47(-1.24%)
Dec 20, 2018 39.13 39.88 37.42 37.76 2,939,273 -1.97(-4.96%)
Dec 19, 2018 40.49 41.41 38.98 39.73 3,027,121 -0.43(-1.06%)
Dec 18, 2018 43.64 43.64 39.86 40.16 5,098,015 -3.31(-7.62%)
Dec 17, 2018 44.26 44.87 43.20 43.47 1,962,723 -1.00(-2.25%)
Dec 14, 2018 44.87 45.20 44.06 44.47 2,029,563 -1.11(-2.43%)
Dec 13, 2018 45.29 45.99 44.66 45.58 2,196,304 +0.05(+0.11%)
Dec 12, 2018 45.15 46.63 45.15 45.53 2,626,383 +1.19(+2.67%)
Dec 11, 2018 45.37 45.57 44.21 44.35 2,132,911 +0.02(+0.04%)
Dec 10, 2018 45.08 45.66 43.69 44.33 2,564,318 -1.56(-3.41%)
Dec 07, 2018 47.72 47.80 45.74 45.89 4,047,805 +1.09(+2.43%)
Dec 06, 2018 44.49 44.85 43.21 44.80 4,135,973 -1.50(-3.23%)
Dec 04, 2018 47.76 47.89 45.97 46.30 3,424,765 -1.50(-3.13%)
Dec 03, 2018 46.22 47.91 45.90 47.80 5,736,766 +3.37(+7.59%)
Nov 30, 2018 44.38 45.47 43.73 44.43 4,272,055 -0.62(-1.38%)
Nov 29, 2018 44.26 45.50 44.16 45.05 3,635,022 +1.16(+2.63%)
Nov 28, 2018 43.42 43.91 42.33 43.89 4,047,874 +0.43(+0.98%)
Nov 27, 2018 44.04 44.53 42.79 43.46 3,130,903 -0.55(-1.26%)
Nov 26, 2018 44.16 44.86 43.52 44.02 2,941,605 +0.60(+1.39%)
Nov 23, 2018 43.34 43.78 42.30 43.41 2,147,296 -1.67(-3.71%)
Nov 21, 2018 45.09 45.09 45.09 0 +1.80(+4.15%)
Nov 20, 2018 44.23 44.26 42.52 43.29 3,480,852 -2.59(-5.65%)
Nov 19, 2018 45.74 46.78 45.14 45.88 3,223,769 -0.77(-1.65%)
Nov 16, 2018 46.70 48.56 46.32 46.65 2,730,303 +0.01(+0.02%)
Nov 15, 2018 44.96 46.95 44.43 46.64 2,331,763 +1.60(+3.56%)
Nov 14, 2018 46.59 47.36 44.47 45.04 2,993,807 -0.11(-0.24%)
Nov 13, 2018 46.90 47.06 44.79 45.14 3,313,722 -1.89(-4.03%)
Nov 12, 2018 50.09 50.34 46.98 47.04 2,154,772 -2.25(-4.57%)
Nov 09, 2018 47.57 49.61 46.87 49.29 2,472,812 +0.67(+1.38%)
Nov 08, 2018 50.54 51.05 48.56 48.62 2,665,567 -2.16(-4.25%)
Nov 07, 2018 50.46 51.01 49.31 50.78 2,521,175 +1.69(+3.44%)
Nov 06, 2018 49.27 49.66 48.01 49.09 2,627,842 +0.17(+0.36%)
Nov 05, 2018 49.55 49.68 48.50 48.91 2,589,135 +0.40(+0.82%)
Nov 02, 2018 51.08 51.50 48.28 48.52 3,144,634 -2.40(-4.71%)
Nov 01, 2018 51.46 52.24 49.25 50.92 3,329,676 -0.27(-0.53%)
Oct 31, 2018 51.99 53.98 51.11 51.19 3,910,852 -0.03(-0.06%)
Oct 30, 2018 47.41 51.44 47.18 51.22 6,370,282 +2.27(+4.65%)
Oct 29, 2018 52.07 52.19 48.18 48.94 2,692,485 -3.08(-5.92%)
Oct 26, 2018 51.74 52.59 50.48 52.02 1,952,480 -0.59(-1.13%)
Oct 25, 2018 52.48 53.32 51.62 52.62 1,813,802 +0.84(+1.61%)
Oct 24, 2018 55.12 55.25 51.71 51.78 2,324,950 -2.31(-4.28%)
Oct 23, 2018 54.21 54.90 53.12 54.09 2,656,604 -1.95(-3.48%)
Oct 22, 2018 57.00 57.48 55.21 56.05 1,698,630 -1.41(-2.45%)
Oct 19, 2018 57.72 58.88 57.05 57.46 1,260,385 +0.01(+0.02%)
Oct 18, 2018 58.00 58.71 56.83 57.45 2,110,915 -1.76(-2.97%)
Oct 17, 2018 60.51 60.91 58.57 59.20 2,306,751 -1.48(-2.43%)
Oct 16, 2018 60.17 60.90 59.61 60.68 1,311,917 +0.70(+1.17%)
Oct 15, 2018 59.83 60.69 58.72 59.98 2,309,695 +1.24(+2.12%)
Oct 12, 2018 58.50 59.40 57.08 58.74 2,188,256 +1.30(+2.27%)
Oct 11, 2018 58.77 60.05 57.38 57.44 2,245,120 -2.23(-3.73%)
Oct 10, 2018 63.21 63.47 59.62 59.66 2,721,099 -4.09(-6.42%)
Oct 09, 2018 63.96 64.64 62.57 63.75 3,421,107 -0.29(-0.46%)
Oct 08, 2018 65.24 65.62 63.37 64.04 2,583,991 -1.94(-2.95%)
Oct 05, 2018 67.25 68.12 65.27 65.99 2,292,610 -1.21(-1.81%)
Oct 04, 2018 69.48 69.72 66.88 67.20 2,215,378 -2.56(-3.66%)
Oct 03, 2018 68.71 69.91 68.02 69.76 2,141,265 +1.32(+1.93%)
Oct 02, 2018 68.49 68.97 67.81 68.44 1,680,797 +0.01(+0.01%)
Oct 01, 2018 66.66 69.02 66.32 68.43 2,111,051 +2.08(+3.13%)
Sep 28, 2018 64.75 66.92 64.69 66.35 1,811,282 +1.26(+1.94%)
Sep 27, 2018 65.48 65.72 64.71 65.08 1,337,103 +0.16(+0.24%)
Sep 26, 2018 64.46 66.07 64.21 64.93 1,902,019 -0.20(-0.31%)
Sep 25, 2018 63.93 65.80 63.49 65.13 2,230,993 +1.77(+2.79%)
Sep 24, 2018 61.98 63.88 61.81 63.36 2,503,165 +2.90(+4.79%)
Sep 21, 2018 60.20 61.06 59.86 60.47 1,470,844 +0.47(+0.78%)
Sep 20, 2018 61.56 61.78 59.90 60.00 1,214,856 -1.03(-1.69%)
Sep 19, 2018 60.23 61.58 60.23 61.03 1,522,136 +0.62(+1.03%)
Sep 18, 2018 58.91 60.51 58.91 60.41 1,996,519 +2.09(+3.58%)
Sep 17, 2018 58.94 59.44 58.18 58.32 1,475,275 -0.34(-0.58%)
Sep 14, 2018 58.04 58.99 57.98 58.66 1,643,842 +0.51(+0.87%)
Sep 13, 2018 58.98 58.99 57.21 58.16 2,478,138 -0.98(-1.66%)
Sep 12, 2018 60.34 60.64 58.70 59.14 2,437,023 -0.56(-0.94%)
Sep 11, 2018 58.24 60.25 58.24 59.70 1,611,654 +1.39(+2.38%)
Sep 10, 2018 58.35 59.03 58.08 58.31 1,849,325 +0.20(+0.35%)
Sep 07, 2018 58.25 58.25 57.26 58.11 2,025,446 -0.82(-1.39%)
Sep 06, 2018 61.48 61.49 58.85 58.92 2,260,962 -2.68(-4.35%)
Sep 05, 2018 62.37 62.46 60.34 61.60 1,904,031 -1.29(-2.05%)
Sep 04, 2018 64.95 64.95 62.64 62.90 1,336,572 -1.19(-1.85%)
Aug 31, 2018 64.08 64.08 64.08 0 -0.47(-0.72%)
Aug 30, 2018 64.64 64.92 64.11 64.55 768,381 -0.10(-0.15%)
Aug 29, 2018 64.23 64.91 63.96 64.65 1,048,495 +0.91(+1.43%)
Aug 28, 2018 64.25 64.56 63.18 63.73 1,300,115 -0.40(-0.62%)
Aug 27, 2018 63.73 64.29 63.60 64.13 834,614 +0.49(+0.76%)
Aug 24, 2018 63.81 64.33 63.53 63.65 1,384,190 +0.64(+1.02%)
Aug 23, 2018 62.77 63.16 62.44 63.00 926,170 -0.24(-0.38%)
Aug 22, 2018 62.68 63.57 62.59 63.25 1,341,071 +1.36(+2.20%)
Aug 21, 2018 61.68 62.39 61.67 61.89 1,265,591 +0.82(+1.34%)
Aug 20, 2018 61.04 61.70 60.89 61.07 1,587,740 -0.15(-0.24%)
Aug 17, 2018 61.23 61.82 60.68 61.22 1,940,851 +0.59(+0.98%)
Aug 16, 2018 60.30 61.00 59.76 60.62 1,316,762 +0.96(+1.61%)
Aug 15, 2018 62.32 62.48 59.23 59.66 2,153,993 -3.21(-5.10%)
Aug 14, 2018 62.52 63.06 62.17 62.87 1,670,979 +1.36(+2.21%)
Aug 13, 2018 62.77 63.43 61.25 61.51 2,115,382 -1.44(-2.28%)
Aug 10, 2018 62.02 63.16 61.65 62.95 1,374,310 +0.88(+1.42%)
Aug 09, 2018 61.32 62.89 61.32 62.06 2,133,594 +0.54(+0.88%)
Aug 08, 2018 59.96 62.11 57.74 61.52 3,674,460 +1.07(+1.77%)
Aug 07, 2018 61.94 62.11 60.26 60.45 1,458,435 -0.52(-0.86%)
Aug 06, 2018 61.20 61.95 60.64 60.97 1,989,988 +0.05(+0.08%)
Aug 03, 2018 61.70 62.42 60.54 60.92 2,106,748 -0.89(-1.45%)
Aug 02, 2018 60.33 61.84 60.15 61.82 1,226,338 +0.85(+1.39%)
Aug 01, 2018 61.42 61.42 59.16 60.97 1,618,838 -1.09(-1.75%)
Jul 31, 2018 61.56 62.18 60.31 62.06 1,345,540 +0.43(+0.69%)
Jul 30, 2018 60.26 62.45 60.10 61.63 1,936,618 +2.49(+4.21%)
Jul 27, 2018 59.78 60.11 58.99 59.15 1,441,719 -0.98(-1.63%)
Jul 26, 2018 59.12 60.56 59.12 60.13 2,048,060 +0.75(+1.26%)
Jul 25, 2018 60.51 60.64 58.88 59.38 4,474,569 -2.65(-4.28%)
Jul 24, 2018 61.06 62.39 60.71 62.03 2,048,250 +1.59(+2.64%)
Jul 23, 2018 61.11 61.11 60.17 60.44 1,218,307 -0.23(-0.38%)
Jul 20, 2018 60.54 60.87 59.91 60.67 1,522,599 +0.67(+1.12%)
Jul 19, 2018 59.94 60.55 59.43 60.00 1,250,776 -0.15(-0.24%)
Jul 18, 2018 58.46 60.24 57.51 60.15 2,015,774 +1.15(+1.94%)
Jul 17, 2018 58.72 59.52 57.67 59.00 1,618,410 -0.22(-0.38%)
Jul 16, 2018 59.76 60.22 58.08 59.22 1,849,227 -1.43(-2.36%)
Jul 13, 2018 60.52 61.61 60.17 60.65 1,801,689 +0.48(+0.79%)
Jul 12, 2018 60.40 60.78 58.83 60.18 2,450,144 -0.10(-0.16%)
Jul 11, 2018 61.52 62.10 59.19 60.27 2,227,473 -1.89(-3.05%)
Jul 10, 2018 63.00 63.56 61.86 62.17 1,248,210 -0.10(-0.16%)
Jul 09, 2018 61.52 62.48 61.05 62.27 1,230,197 +1.29(+2.12%)
Jul 06, 2018 59.76 61.34 59.40 60.97 1,065,490 +0.83(+1.37%)
Jul 05, 2018 61.55 61.82 59.77 60.15 1,146,739 -0.92(-1.51%)
Jul 03, 2018 61.07 61.07 61.07 0 +0.26(+0.43%)
Jul 02, 2018 62.26 62.38 60.33 60.81 2,271,668 -2.12(-3.37%)
Jun 29, 2018 65.22 62.67 62.93 2,662,656 -1.27(-1.98%)
Jun 28, 2018 65.23 65.62 63.68 64.20 1,575,635 -1.08(-1.65%)
Jun 27, 2018 64.46 66.50 64.11 65.28 2,200,807 +1.91(+3.02%)
Jun 26, 2018 62.60 63.77 61.96 63.36 1,796,022 +1.16(+1.86%)
Jun 25, 2018 64.51 64.60 61.84 62.21 1,999,917 -2.12(-3.29%)
Jun 22, 2018 64.47 65.64 63.65 64.33 2,746,301 +3.26(+5.33%)
Jun 21, 2018 61.61 62.46 60.83 61.07 2,445,581 -0.90(-1.46%)
Jun 20, 2018 61.24 62.20 60.58 61.97 1,437,890 +1.51(+2.49%)
Jun 19, 2018 59.00 61.48 58.65 60.47 2,184,207 +0.13(+0.21%)
Jun 18, 2018 59.07 61.17 59.04 60.34 1,670,538 +1.27(+2.15%)
Jun 15, 2018 62.44 58.80 59.07 2,761,437 -3.37(-5.40%)
Jun 14, 2018 63.76 64.03 62.22 62.44 1,468,440 -0.75(-1.18%)
Jun 13, 2018 63.02 63.89 62.71 63.19 1,596,483 -0.07(-0.11%)
Jun 12, 2018 63.85 64.62 62.92 63.26 1,596,323 -0.66(-1.03%)
Jun 11, 2018 64.13 64.30 63.28 63.92 1,285,103 -0.06(-0.09%)
Jun 08, 2018 63.97 64.10 62.97 63.98 1,443,439 +0.06(+0.09%)
Jun 07, 2018 62.31 64.32 62.29 63.92 2,596,013 +1.95(+3.15%)
Jun 06, 2018 61.57 61.96 2,255,651 -0.43(-0.69%)
Jun 05, 2018 62.48 63.14 61.67 62.39 3,008,510 -0.39(-0.62%)
Jun 04, 2018 66.34 67.09 62.46 62.78 2,844,475 -3.46(-5.22%)
Jun 01, 2018 66.19 67.50 65.15 66.24 2,684,037 +0.81(+1.23%)
May 31, 2018 65.14 66.97 64.99 65.43 2,436,684 -0.57(-0.87%)
May 30, 2018 64.14 66.58 64.13 66.01 2,056,107 +2.46(+3.87%)
May 29, 2018 62.16 63.69 62.00 63.55 2,046,660 +0.65(+1.04%)
May 25, 2018 62.90 62.90 62.90 0 -2.24(-3.45%)
May 24, 2018 64.56 65.55 63.94 65.14 1,681,193 -0.62(-0.95%)
May 23, 2018 65.02 66.12 64.13 65.76 1,711,692 +0.28(+0.43%)
May 22, 2018 66.85 67.93 65.20 65.48 2,059,918 -1.33(-1.99%)
May 21, 2018 66.41 67.01 65.93 66.81 1,257,407 +1.13(+1.72%)
May 18, 2018 66.86 66.86 65.25 65.69 1,753,256 -1.20(-1.79%)
May 17, 2018 66.60 67.72 66.36 66.88 1,777,456 +0.69(+1.04%)
May 16, 2018 66.29 66.55 65.43 66.19 1,739,456 -0.17(-0.26%)
May 15, 2018 65.97 66.61 65.13 66.37 1,474,766 +0.25(+0.38%)
May 14, 2018 66.09 66.75 65.88 66.11 798,884 +0.40(+0.61%)
May 11, 2018 66.37 66.80 65.56 65.72 1,433,779 -0.53(-0.81%)
May 10, 2018 66.51 66.76 65.53 66.25 1,705,820 +0.12(+0.18%)
May 09, 2018 65.72 66.89 65.20 66.13 3,793,347 +1.79(+2.78%)
May 08, 2018 62.04 64.37 60.90 64.35 2,330,195 +1.52(+2.41%)
May 07, 2018 63.43 64.90 62.61 62.83 2,723,775 +0.25(+0.40%)
May 04, 2018 62.44 62.94 61.70 62.58 2,296,277 +0.41(+0.66%)
May 03, 2018 63.16 63.16 60.51 62.17 4,957,500 -1.88(-2.93%)
May 02, 2018 63.82 65.01 63.61 64.04 3,383,431 +0.18(+0.29%)
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.