Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southwestern Energy
(NY:
SWN
)
7.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
1.890
1.930
1.770
1.820
12,056,500
-0.13(-6.67%)
Nov 27, 2019
1.890
1.990
1.875
1.950
24,600,000
+0.06(+3.17%)
Nov 26, 2019
1.930
1.930
1.830
1.890
29,449,350
-0.06(-3.08%)
Nov 25, 2019
1.910
1.960
1.890
1.950
21,435,376
+0.00(+0.00%)
Nov 22, 2019
1.870
1.990
1.810
1.950
23,568,400
+0.10(+5.41%)
Nov 21, 2019
1.850
1.870
1.780
1.850
20,792,872
+0.02(+1.09%)
Nov 20, 2019
1.910
1.940
1.780
1.830
34,581,160
-0.07(-3.68%)
Nov 19, 2019
1.950
1.960
1.870
1.900
14,316,685
-0.07(-3.55%)
Nov 18, 2019
2.120
2.120
1.930
1.970
25,956,614
-0.18(-8.37%)
Nov 15, 2019
2.130
2.190
2.110
2.150
18,433,300
+0.04(+1.90%)
Nov 14, 2019
2.150
2.210
2.080
2.110
25,121,856
-0.03(-1.40%)
Nov 13, 2019
2.110
2.200
2.080
2.140
18,015,348
-0.01(-0.47%)
Nov 12, 2019
2.130
2.190
2.070
2.150
23,902,368
+0.03(+1.42%)
Nov 11, 2019
2.200
2.220
2.060
2.120
25,717,584
-0.16(-7.02%)
Nov 08, 2019
2.280
2.320
2.220
2.280
18,539,700
-0.02(-0.87%)
Nov 07, 2019
2.300
2.370
2.250
2.300
18,795,296
+0.05(+2.22%)
Nov 06, 2019
2.280
2.370
2.240
2.250
19,718,460
-0.04(-1.75%)
Nov 05, 2019
2.330
2.450
2.250
2.290
19,559,816
-0.01(-0.43%)
Nov 04, 2019
2.180
2.350
2.180
2.300
22,710,976
+0.19(+9.00%)
Nov 01, 2019
2.060
2.148
2.050
2.110
18,875,800
+0.06(+2.93%)
Oct 31, 2019
2.120
2.130
1.990
2.050
20,376,012
-0.05(-2.38%)
Oct 30, 2019
2.260
2.300
2.090
2.100
19,493,050
-0.13(-5.83%)
Oct 29, 2019
2.110
2.300
2.090
2.230
24,670,630
+0.08(+3.72%)
Oct 28, 2019
2.160
2.245
2.110
2.150
21,415,216
+0.03(+1.42%)
Oct 25, 2019
2.010
2.130
1.940
2.120
21,178,800
+0.13(+6.53%)
Oct 24, 2019
2.130
2.130
1.970
1.990
16,625,836
-0.10(-4.78%)
Oct 23, 2019
2.030
2.150
1.970
2.090
12,264,908
+0.06(+2.96%)
Oct 22, 2019
2.050
2.110
1.970
2.030
11,302,730
+0.01(+0.50%)
Oct 21, 2019
2.010
2.050
1.920
2.020
18,924,944
+0.01(+0.50%)
Oct 18, 2019
2.140
2.170
2.000
2.010
20,286,500
-0.14(-6.51%)
Oct 17, 2019
2.040
2.180
1.990
2.150
21,049,208
+0.13(+6.44%)
Oct 16, 2019
2.070
2.150
2.010
2.020
16,587,236
-0.01(-0.49%)
Oct 15, 2019
2.000
2.125
1.970
2.030
17,674,288
+0.05(+2.53%)
Oct 14, 2019
1.930
2.020
1.890
1.980
17,589,088
+0.03(+1.54%)
Oct 11, 2019
1.920
2.000
1.860
1.950
24,644,700
+0.10(+5.41%)
Oct 10, 2019
1.810
1.880
1.750
1.850
15,365,581
+0.08(+4.52%)
Oct 09, 2019
1.830
1.860
1.760
1.770
14,811,599
-0.02(-1.12%)
Oct 08, 2019
1.830
1.880
1.790
1.790
16,387,667
-0.07(-3.76%)
Oct 07, 2019
1.850
1.900
1.790
1.860
18,309,122
-0.02(-1.06%)
Oct 04, 2019
1.830
1.910
1.710
1.880
20,241,600
+0.06(+3.30%)
Oct 03, 2019
1.900
1.915
1.760
1.820
20,993,580
-0.07(-3.70%)
Oct 02, 2019
1.860
2.010
1.850
1.890
25,333,068
+0.00(+0.00%)
Oct 01, 2019
1.950
2.020
1.870
1.890
23,758,588
-0.04(-2.07%)
Sep 30, 2019
2.000
2.010
1.870
1.930
20,835,172
-0.11(-5.39%)
Sep 27, 2019
1.960
2.070
1.950
2.040
15,751,000
+0.03(+1.49%)
Sep 26, 2019
2.040
2.060
1.930
2.010
25,404,730
-0.04(-1.95%)
Sep 25, 2019
2.020
2.090
2.000
2.050
13,898,937
-0.01(-0.49%)
Sep 24, 2019
2.080
2.100
2.015
2.060
16,166,300
+0.00(+0.00%)
Sep 23, 2019
2.060
2.110
2.010
2.060
14,144,039
-0.03(-1.44%)
Sep 20, 2019
2.070
2.100
2.010
2.090
27,041,300
+0.06(+2.96%)
Sep 19, 2019
2.160
2.340
2.000
2.030
31,115,044
-0.10(-4.69%)
Sep 18, 2019
2.190
2.230
2.070
2.130
17,522,608
-0.08(-3.62%)
Sep 17, 2019
2.250
2.355
2.100
2.210
27,478,260
-0.07(-3.07%)
Sep 16, 2019
2.460
2.500
2.260
2.280
47,153,752
+0.05(+2.24%)
Sep 13, 2019
2.160
2.270
2.110
2.230
15,793,000
+0.09(+4.21%)
Sep 12, 2019
2.250
2.260
2.080
2.140
23,734,736
-0.18(-7.76%)
Sep 11, 2019
2.240
2.430
2.210
2.320
24,463,124
+0.11(+4.98%)
Sep 10, 2019
2.330
2.580
2.190
2.210
43,345,280
-0.04(-1.78%)
Sep 09, 2019
1.990
2.260
1.980
2.250
32,606,432
+0.32(+16.58%)
Sep 06, 2019
1.930
2.000
1.830
1.930
23,440,400
-0.02(-1.03%)
Sep 05, 2019
1.860
2.020
1.810
1.950
31,712,516
+0.18(+10.17%)
Sep 04, 2019
1.680
1.790
1.640
1.770
22,712,120
+0.13(+7.93%)
Sep 03, 2019
1.570
1.680
1.560
1.640
17,602,740
+0.06(+3.80%)
Aug 30, 2019
1.720
1.740
1.560
1.580
19,995,800
-0.16(-9.20%)
Aug 29, 2019
1.700
1.790
1.680
1.740
17,976,044
+0.06(+3.57%)
Aug 28, 2019
1.670
1.740
1.650
1.680
17,941,884
+0.04(+2.44%)
Aug 27, 2019
1.720
1.750
1.640
1.640
14,387,053
-0.07(-4.09%)
Aug 26, 2019
1.740
1.770
1.670
1.710
18,731,376
+0.02(+1.18%)
Aug 23, 2019
1.800
1.830
1.680
1.690
16,448,000
-0.14(-7.65%)
Aug 22, 2019
1.840
1.900
1.800
1.830
14,546,803
-0.01(-0.54%)
Aug 21, 2019
1.890
1.930
1.810
1.840
13,986,039
-0.01(-0.54%)
Aug 20, 2019
1.950
1.950
1.810
1.850
12,786,333
-0.10(-5.13%)
Aug 19, 2019
1.830
1.985
1.785
1.950
16,882,586
+0.15(+8.33%)
Aug 16, 2019
1.720
1.800
1.680
1.800
16,538,500
+0.08(+4.65%)
Aug 15, 2019
1.730
1.770
1.690
1.720
11,968,685
-0.01(-0.58%)
Aug 14, 2019
1.780
1.812
1.680
1.730
15,716,730
-0.07(-3.89%)
Aug 13, 2019
1.820
1.940
1.750
1.800
25,499,642
-0.05(-2.70%)
Aug 12, 2019
1.900
1.920
1.760
1.850
18,077,396
-0.05(-2.63%)
Aug 09, 2019
1.910
2.000
1.880
1.900
19,627,200
-0.01(-0.52%)
Aug 08, 2019
1.900
1.990
1.880
1.910
15,987,358
+0.02(+1.06%)
Aug 07, 2019
1.760
1.930
1.640
1.890
29,299,992
+0.04(+2.16%)
Aug 06, 2019
1.970
2.010
1.810
1.850
19,067,770
-0.09(-4.64%)
Aug 05, 2019
2.010
2.020
1.920
1.940
18,939,392
-0.12(-5.83%)
Aug 02, 2019
2.130
2.150
1.990
2.060
16,942,100
-0.07(-3.29%)
Aug 01, 2019
2.200
2.260
2.070
2.130
30,865,496
-0.07(-3.18%)
Jul 31, 2019
2.220
2.360
2.170
2.200
30,209,048
+0.01(+0.46%)
Jul 30, 2019
1.910
2.290
1.860
2.190
40,478,812
+0.28(+14.66%)
Jul 29, 2019
2.030
2.050
1.860
1.910
36,671,644
-0.13(-6.37%)
Jul 26, 2019
2.170
2.190
2.020
2.040
32,737,400
-0.13(-5.99%)
Jul 25, 2019
2.390
2.410
2.170
2.170
31,047,240
-0.19(-8.05%)
Jul 24, 2019
2.460
2.530
2.350
2.360
22,117,424
-0.10(-4.07%)
Jul 23, 2019
2.400
2.480
2.400
2.460
15,648,244
+0.07(+2.93%)
Jul 22, 2019
2.440
2.490
2.380
2.390
14,171,244
-0.05(-2.05%)
Jul 19, 2019
2.410
2.466
2.370
2.440
14,953,500
+0.03(+1.24%)
Jul 18, 2019
2.420
2.470
2.360
2.410
21,901,840
-0.01(-0.41%)
Jul 17, 2019
2.550
2.570
2.380
2.420
20,556,806
-0.12(-4.72%)
Jul 16, 2019
2.630
2.660
2.490
2.540
14,502,466
-0.09(-3.42%)
Jul 15, 2019
2.720
2.740
2.600
2.630
14,540,080
-0.09(-3.31%)
Jul 12, 2019
2.730
2.740
2.630
2.720
21,877,700
+0.02(+0.74%)
Jul 11, 2019
2.900
2.920
2.680
2.700
25,538,216
-0.19(-6.57%)
Jul 10, 2019
2.850
2.920
2.810
2.890
15,543,978
+0.05(+1.76%)
Jul 09, 2019
2.820
2.870
2.770
2.840
11,452,076
+0.02(+0.71%)
Jul 08, 2019
2.910
2.980
2.810
2.820
14,928,039
-0.13(-4.41%)
Jul 05, 2019
2.860
2.990
2.860
2.950
13,785,100
+0.10(+3.51%)
Jul 03, 2019
2.900
2.910
2.830
2.850
9,106,200
-0.03(-1.04%)
Jul 02, 2019
3.060
3.060
2.850
2.880
29,377,460
-0.18(-5.88%)
Jul 01, 2019
3.210
3.210
3.040
3.060
26,732,012
-0.10(-3.16%)
Jun 28, 2019
3.080
3.180
3.050
3.160
20,808,600
+0.10(+3.27%)
Jun 27, 2019
3.050
3.140
3.020
3.060
12,478,459
+0.01(+0.33%)
Jun 26, 2019
3.080
3.160
3.030
3.050
16,303,842
+0.02(+0.66%)
Jun 25, 2019
3.220
3.240
3.020
3.030
25,054,002
-0.20(-6.19%)
Jun 24, 2019
3.160
3.280
3.160
3.230
17,978,194
+0.08(+2.54%)
Jun 21, 2019
3.200
3.220
3.110
3.150
23,349,300
-0.06(-1.87%)
Jun 20, 2019
3.250
3.400
3.150
3.210
27,932,910
+0.02(+0.63%)
Jun 19, 2019
3.330
3.360
3.180
3.190
16,110,294
-0.15(-4.49%)
Jun 18, 2019
3.290
3.430
3.270
3.340
12,749,594
+0.07(+2.14%)
Jun 17, 2019
3.150
3.310
3.120
3.270
11,089,517
+0.09(+2.83%)
Jun 14, 2019
3.200
3.280
3.110
3.180
17,019,200
-0.03(-0.93%)
Jun 13, 2019
3.190
3.210
3.050
3.210
19,976,704
+0.08(+2.56%)
Jun 12, 2019
3.280
3.335
3.110
3.130
18,836,462
-0.21(-6.29%)
Jun 11, 2019
3.440
3.460
3.280
3.340
22,257,660
-0.05(-1.47%)
Jun 10, 2019
3.510
3.610
3.370
3.390
15,462,328
-0.11(-3.14%)
Jun 07, 2019
3.490
3.590
3.360
3.500
21,493,100
+0.02(+0.57%)
Jun 06, 2019
3.470
3.600
3.440
3.480
11,736,003
-0.03(-0.85%)
Jun 05, 2019
3.680
3.690
3.355
3.510
19,238,502
-0.22(-5.90%)
Jun 04, 2019
3.660
3.830
3.650
3.730
14,625,692
+0.04(+1.08%)
Jun 03, 2019
3.600
3.700
3.560
3.690
21,598,048
+0.10(+2.79%)
May 31, 2019
3.470
3.640
3.450
3.590
16,127,200
+0.02(+0.56%)
May 30, 2019
3.680
3.810
3.560
3.570
16,122,912
-0.25(-6.54%)
May 29, 2019
3.550
3.830
3.540
3.820
16,713,691
+0.19(+5.23%)
May 28, 2019
3.760
3.780
3.570
3.630
16,659,861
-0.16(-4.22%)
May 24, 2019
3.710
3.790
3.660
3.790
12,627,800
+0.11(+2.99%)
May 23, 2019
3.720
3.805
3.560
3.680
19,652,102
-0.09(-2.39%)
May 22, 2019
3.890
3.910
3.760
3.770
11,722,744
-0.18(-4.56%)
May 21, 2019
3.820
3.950
3.790
3.950
11,474,431
+0.15(+3.95%)
May 20, 2019
3.880
3.895
3.780
3.800
11,884,527
-0.09(-2.31%)
May 17, 2019
4.020
4.050
3.890
3.890
10,993,800
-0.18(-4.42%)
May 16, 2019
4.120
4.150
4.010
4.070
15,883,856
-0.03(-0.73%)
May 15, 2019
4.050
4.120
4.000
4.100
10,762,029
+0.00(+0.00%)
May 14, 2019
4.010
4.120
3.990
4.100
10,045,493
+0.16(+4.06%)
May 13, 2019
4.190
4.200
3.920
3.940
14,456,713
-0.29(-6.86%)
May 10, 2019
4.150
4.245
4.090
4.230
9,175,200
+0.07(+1.68%)
May 09, 2019
4.100
4.205
4.030
4.160
12,031,475
+0.04(+0.97%)
May 08, 2019
4.000
4.190
3.990
4.120
16,450,906
+0.12(+3.00%)
May 07, 2019
3.910
4.030
3.890
4.000
13,754,583
+0.05(+1.27%)
May 06, 2019
3.830
3.990
3.810
3.950
12,143,142
+0.02(+0.51%)
May 03, 2019
3.840
3.995
3.820
3.930
13,531,300
+0.13(+3.42%)
May 02, 2019
3.810
3.890
3.750
3.800
13,243,466
-0.07(-1.81%)
May 01, 2019
3.950
4.010
3.850
3.870
14,683,556
-0.08(-2.03%)
Apr 30, 2019
4.130
4.140
3.940
3.950
18,252,848
-0.17(-4.13%)
Apr 29, 2019
4.140
4.190
4.030
4.120
17,919,278
-0.02(-0.48%)
Apr 26, 2019
4.260
4.425
4.070
4.140
35,863,100
+0.08(+1.97%)
Apr 25, 2019
4.170
4.220
4.020
4.060
25,522,242
-0.10(-2.40%)
Apr 24, 2019
4.210
4.220
4.120
4.160
15,645,333
+0.01(+0.24%)
Apr 23, 2019
4.160
4.290
4.120
4.150
26,400,058
-0.01(-0.24%)
Apr 22, 2019
4.240
4.290
4.040
4.160
22,387,740
+0.01(+0.24%)
Apr 18, 2019
4.440
4.460
4.130
4.150
31,266,100
-0.31(-6.95%)
Apr 17, 2019
4.610
4.620
4.400
4.460
15,475,881
-0.12(-2.62%)
Apr 16, 2019
4.580
4.600
4.505
4.580
10,706,974
+0.02(+0.44%)
Apr 15, 2019
4.560
4.690
4.500
4.560
10,568,264
-0.03(-0.65%)
Apr 12, 2019
4.580
4.610
4.510
4.590
12,776,900
+0.12(+2.68%)
Apr 11, 2019
4.690
4.720
4.440
4.470
24,888,196
-0.26(-5.50%)
Apr 10, 2019
4.860
4.900
4.680
4.730
13,603,218
-0.09(-1.87%)
Apr 09, 2019
4.770
4.890
4.685
4.820
16,202,427
+0.05(+1.05%)
Apr 08, 2019
4.720
4.830
4.720
4.770
18,455,992
+0.06(+1.27%)
Apr 05, 2019
4.650
4.730
4.600
4.710
12,713,000
+0.06(+1.29%)
Apr 04, 2019
4.500
4.650
4.470
4.650
13,014,780
+0.16(+3.56%)
Apr 03, 2019
4.610
4.680
4.420
4.490
17,156,928
-0.11(-2.39%)
Apr 02, 2019
4.680
4.680
4.545
4.600
15,724,384
-0.04(-0.86%)
Apr 01, 2019
4.740
4.760
4.620
4.640
13,903,555
-0.05(-1.07%)
Mar 29, 2019
4.740
4.770
4.650
4.690
16,458,700
-0.01(-0.21%)
Mar 28, 2019
4.530
4.710
4.520
4.700
16,695,792
+0.16(+3.52%)
Mar 27, 2019
4.560
4.680
4.470
4.540
16,597,975
-0.04(-0.87%)
Mar 26, 2019
4.570
4.700
4.540
4.580
20,751,370
+0.11(+2.46%)
Mar 25, 2019
4.420
4.580
4.380
4.470
14,629,362
+0.04(+0.90%)
Mar 22, 2019
4.620
4.620
4.420
4.430
13,479,800
-0.28(-5.94%)
Mar 21, 2019
4.570
4.730
4.560
4.710
17,592,072
+0.13(+2.84%)
Mar 20, 2019
4.330
4.620
4.330
4.580
18,822,034
+0.22(+5.05%)
Mar 19, 2019
4.560
4.570
4.340
4.360
13,004,894
-0.17(-3.75%)
Mar 18, 2019
4.360
4.530
4.320
4.530
14,417,162
+0.21(+4.86%)
Mar 15, 2019
4.360
4.440
4.280
4.320
24,961,900
-0.14(-3.14%)
Mar 14, 2019
4.450
4.540
4.420
4.460
10,705,163
-0.01(-0.22%)
Mar 13, 2019
4.450
4.525
4.370
4.470
12,893,886
+0.07(+1.59%)
Mar 12, 2019
4.260
4.410
4.250
4.400
15,819,637
+0.17(+4.02%)
Mar 11, 2019
4.300
4.300
4.130
4.230
19,141,588
-0.04(-0.94%)
Mar 08, 2019
4.300
4.350
4.190
4.270
17,214,200
-0.15(-3.39%)
Mar 07, 2019
4.660
4.680
4.410
4.420
17,542,086
-0.21(-4.54%)
Mar 06, 2019
4.640
4.700
4.550
4.630
18,650,016
-0.05(-1.07%)
Mar 05, 2019
4.720
4.770
4.600
4.680
14,930,447
-0.04(-0.85%)
Mar 04, 2019
4.590
4.780
4.560
4.720
22,257,648
+0.17(+3.74%)
Mar 01, 2019
4.370
4.550
4.340
4.550
26,087,100
+0.32(+7.57%)
Feb 28, 2019
4.330
4.340
4.190
4.230
17,832,972
-0.06(-1.40%)
Feb 27, 2019
4.410
4.450
4.280
4.290
9,584,233
-0.05(-1.15%)
Feb 26, 2019
4.420
4.560
4.310
4.340
13,248,098
-0.07(-1.59%)
Feb 25, 2019
4.230
4.480
4.220
4.410
13,170,627
+0.17(+4.01%)
Feb 22, 2019
4.340
4.360
4.200
4.240
11,121,100
-0.04(-0.93%)
Feb 21, 2019
4.330
4.380
4.260
4.280
14,510,819
-0.05(-1.15%)
Feb 20, 2019
4.170
4.360
4.160
4.330
12,987,507
+0.16(+3.84%)
Feb 19, 2019
4.190
4.260
4.160
4.170
12,068,827
-0.02(-0.48%)
Feb 15, 2019
4.060
4.190
4.020
4.190
16,721,800
+0.18(+4.49%)
Feb 14, 2019
4.050
4.100
4.000
4.010
13,604,402
-0.04(-0.99%)
Feb 13, 2019
4.010
4.130
4.000
4.050
15,721,608
+0.04(+1.00%)
Feb 12, 2019
4.020
4.100
4.000
4.010
14,432,789
+0.07(+1.78%)
Feb 11, 2019
3.800
3.990
3.780
3.940
14,977,653
+0.14(+3.68%)
Feb 08, 2019
3.690
3.840
3.690
3.800
21,353,800
+0.08(+2.15%)
Feb 07, 2019
3.940
3.960
3.630
3.720
31,915,128
-0.26(-6.53%)
Feb 06, 2019
4.220
4.250
3.900
3.980
37,812,640
-0.26(-6.13%)
Feb 05, 2019
4.340
4.420
4.230
4.240
13,354,406
-0.11(-2.53%)
Feb 04, 2019
4.330
4.380
4.210
4.350
14,932,391
-0.03(-0.68%)
Feb 01, 2019
4.400
4.430
4.320
4.380
13,488,000
+0.01(+0.23%)
Jan 31, 2019
4.630
4.640
4.320
4.370
18,261,508
-0.23(-5.00%)
Jan 30, 2019
4.480
4.650
4.450
4.600
11,398,587
+0.13(+2.91%)
Jan 29, 2019
4.440
4.500
4.390
4.470
11,721,741
+0.08(+1.82%)
Jan 28, 2019
4.420
4.470
4.360
4.390
12,046,773
-0.14(-3.09%)
Jan 25, 2019
4.350
4.540
4.340
4.530
18,197,000
+0.18(+4.14%)
Jan 24, 2019
4.210
4.380
4.170
4.350
12,289,412
+0.14(+3.33%)
Jan 23, 2019
4.350
4.360
4.140
4.210
13,490,095
-0.06(-1.41%)
Jan 22, 2019
4.530
4.550
4.260
4.270
17,075,632
-0.32(-6.97%)
Jan 18, 2019
4.500
4.650
4.470
4.590
16,633,700
+0.14(+3.15%)
Jan 17, 2019
4.350
4.480
4.310
4.450
12,543,353
+0.06(+1.37%)
Jan 16, 2019
4.380
4.515
4.360
4.390
18,334,704
-0.02(-0.45%)
Jan 15, 2019
4.410
4.490
4.340
4.410
12,720,860
+0.03(+0.68%)
Jan 14, 2019
4.290
4.470
4.290
4.380
17,454,518
+0.03(+0.69%)
Jan 11, 2019
4.260
4.400
4.230
4.350
13,592,600
+0.05(+1.16%)
Jan 10, 2019
4.300
4.330
4.120
4.300
20,156,516
-0.07(-1.60%)
Jan 09, 2019
4.160
4.370
4.120
4.370
22,623,832
+0.26(+6.33%)
Jan 08, 2019
4.140
4.200
4.050
4.110
18,597,098
+0.04(+0.98%)
Jan 07, 2019
3.950
4.180
3.870
4.070
22,489,420
+0.17(+4.36%)
Jan 04, 2019
3.690
3.915
3.670
3.900
26,295,100
+0.26(+7.14%)
Jan 03, 2019
3.720
3.800
3.550
3.640
21,698,508
-0.08(-2.15%)
Jan 02, 2019
3.340
3.800
3.320
3.720
27,988,920
+0.31(+9.09%)
Dec 31, 2018
3.570
3.590
3.370
3.410
20,961,600
-0.12(-3.40%)
Dec 28, 2018
3.680
3.740
3.490
3.530
17,809,100
-0.15(-4.08%)
Dec 27, 2018
3.580
3.680
3.480
3.680
19,665,696
+0.02(+0.55%)
Dec 26, 2018
3.280
3.680
3.230
3.660
23,953,694
+0.41(+12.62%)
Dec 24, 2018
3.360
3.400
3.240
3.250
11,263,100
-0.18(-5.25%)
Dec 21, 2018
3.460
3.560
3.420
3.430
30,170,900
-0.03(-0.87%)
Dec 20, 2018
3.540
3.680
3.425
3.460
24,766,144
-0.13(-3.62%)
Dec 19, 2018
3.660
3.800
3.540
3.590
20,992,324
-0.07(-1.91%)
Dec 18, 2018
3.660
3.760
3.630
3.660
16,519,802
+0.04(+1.10%)
Dec 17, 2018
3.750
3.890
3.610
3.620
21,920,692
-0.18(-4.74%)
Dec 14, 2018
4.100
4.150
3.790
3.800
26,921,800
-0.35(-8.43%)
Dec 13, 2018
4.100
4.190
4.050
4.150
21,774,360
+0.07(+1.72%)
Dec 12, 2018
4.270
4.310
4.060
4.080
22,191,886
-0.16(-3.77%)
Dec 11, 2018
4.280
4.410
4.230
4.240
20,972,492
+0.02(+0.47%)
Dec 10, 2018
4.330
4.440
4.200
4.220
19,472,056
-0.17(-3.87%)
Dec 07, 2018
4.510
4.630
4.370
4.390
19,106,700
-0.03(-0.68%)
Dec 06, 2018
4.390
4.460
4.280
4.420
23,507,216
-0.09(-2.00%)
Dec 04, 2018
4.670
4.725
4.480
4.510
23,660,500
-0.13(-2.80%)
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
.