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
)
7.530
+0.140 (+1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020
2.980
2.980
2.980
18,789,586
-0.12(-3.87%)
Dec 30, 2020
2.950
3.120
2.930
3.100
18,789,586
+0.14(+4.73%)
Dec 29, 2020
3.180
3.190
2.920
2.960
25,188,770
-0.16(-5.13%)
Dec 28, 2020
3.300
3.340
3.100
3.120
23,308,756
-0.27(-7.96%)
Dec 24, 2020
3.660
3.660
3.355
3.390
11,228,900
-0.21(-5.83%)
Dec 23, 2020
3.330
3.750
3.327
3.600
36,875,488
+0.29(+8.76%)
Dec 22, 2020
3.290
3.440
3.190
3.310
25,461,716
+0.04(+1.22%)
Dec 21, 2020
3.170
3.360
3.140
3.270
25,059,362
+0.07(+2.19%)
Dec 18, 2020
3.090
3.260
3.040
3.200
38,572,000
+0.11(+3.56%)
Dec 17, 2020
3.130
3.130
2.980
3.090
12,324,944
+0.02(+0.65%)
Dec 16, 2020
3.290
3.290
3.070
3.070
11,539,531
-0.19(-5.83%)
Dec 15, 2020
3.280
3.300
3.190
3.260
11,061,011
+0.01(+0.31%)
Dec 14, 2020
3.320
3.350
3.200
3.250
16,008,022
-0.01(-0.31%)
Dec 11, 2020
3.440
3.440
3.200
3.260
13,945,400
-0.14(-4.12%)
Dec 10, 2020
3.050
3.440
3.040
3.400
27,799,496
+0.38(+12.58%)
Dec 09, 2020
2.970
3.120
2.960
3.020
15,646,176
+0.10(+3.42%)
Dec 08, 2020
2.860
2.970
2.820
2.920
15,678,437
+0.07(+2.46%)
Dec 07, 2020
2.910
2.980
2.820
2.850
16,949,250
-0.15(-5.00%)
Dec 04, 2020
2.870
3.000
2.860
3.000
16,637,500
+0.18(+6.38%)
Dec 03, 2020
2.890
2.890
2.720
2.820
22,579,484
-0.07(-2.42%)
Dec 02, 2020
2.950
3.070
2.870
2.890
15,466,900
-0.06(-2.03%)
Dec 01, 2020
3.130
3.230
2.910
2.950
18,743,012
-0.16(-5.14%)
Nov 30, 2020
3.290
3.320
3.090
3.110
12,787,245
-0.14(-4.31%)
Nov 27, 2020
3.220
3.300
3.200
3.250
5,615,400
-0.01(-0.31%)
Nov 25, 2020
3.320
3.330
3.170
3.260
9,588,400
-0.09(-2.69%)
Nov 24, 2020
3.210
3.380
3.170
3.350
18,049,572
+0.23(+7.37%)
Nov 23, 2020
2.990
3.120
2.940
3.120
13,596,995
+0.18(+6.12%)
Nov 20, 2020
3.000
3.110
2.920
2.940
11,900,700
-0.07(-2.33%)
Nov 19, 2020
2.950
3.020
2.850
3.010
14,122,108
-0.01(-0.33%)
Nov 18, 2020
3.250
3.310
3.010
3.020
19,708,092
-0.11(-3.51%)
Nov 17, 2020
2.940
3.160
2.930
3.130
13,942,564
+0.15(+5.03%)
Nov 16, 2020
3.050
3.050
2.880
2.980
15,224,414
-0.07(-2.30%)
Nov 13, 2020
2.870
3.060
2.860
3.050
15,775,100
+0.19(+6.64%)
Nov 12, 2020
2.840
2.960
2.800
2.860
22,471,282
-0.06(-2.05%)
Nov 11, 2020
2.880
2.980
2.840
2.920
18,814,498
+0.09(+3.18%)
Nov 10, 2020
2.610
2.840
2.550
2.830
19,960,076
+0.26(+10.12%)
Nov 09, 2020
2.580
2.680
2.420
2.570
23,536,536
+0.07(+2.80%)
Nov 06, 2020
2.620
2.660
2.490
2.500
15,168,000
-0.12(-4.58%)
Nov 05, 2020
2.560
2.760
2.560
2.620
15,021,660
+0.07(+2.75%)
Nov 04, 2020
2.610
2.630
2.520
2.550
12,448,786
-0.07(-2.67%)
Nov 03, 2020
2.800
2.860
2.580
2.620
16,660,479
-0.14(-5.07%)
Nov 02, 2020
2.640
2.800
2.450
2.760
20,441,968
+0.09(+3.37%)
Oct 30, 2020
2.770
2.840
2.555
2.670
17,705,800
-0.09(-3.26%)
Oct 29, 2020
2.800
2.840
2.660
2.760
23,380,008
-0.09(-3.16%)
Oct 28, 2020
2.840
2.920
2.810
2.850
16,972,232
-0.03(-1.04%)
Oct 27, 2020
3.010
3.020
2.840
2.880
14,270,542
-0.13(-4.32%)
Oct 26, 2020
3.100
3.170
2.970
3.010
15,621,667
-0.13(-4.14%)
Oct 23, 2020
3.150
3.220
3.040
3.140
14,601,000
+0.01(+0.32%)
Oct 22, 2020
2.920
3.140
2.870
3.130
17,413,304
+0.26(+9.06%)
Oct 21, 2020
2.920
3.050
2.860
2.870
12,594,072
+0.01(+0.35%)
Oct 20, 2020
2.820
2.950
2.820
2.860
15,116,486
+0.05(+1.78%)
Oct 19, 2020
2.780
2.860
2.730
2.810
9,563,957
+0.04(+1.44%)
Oct 16, 2020
2.810
2.860
2.760
2.770
9,232,400
-0.03(-1.07%)
Oct 15, 2020
2.750
2.860
2.720
2.800
11,089,983
+0.03(+1.08%)
Oct 14, 2020
2.800
2.855
2.690
2.770
11,292,366
-0.04(-1.42%)
Oct 13, 2020
2.970
3.020
2.800
2.810
10,940,416
-0.16(-5.39%)
Oct 12, 2020
2.970
3.010
2.840
2.970
15,208,998
+0.05(+1.71%)
Oct 09, 2020
2.990
3.100
2.880
2.920
25,595,100
+0.03(+1.04%)
Oct 08, 2020
2.830
2.940
2.750
2.890
13,699,142
+0.09(+3.21%)
Oct 07, 2020
2.590
2.820
2.590
2.800
17,787,108
+0.24(+9.37%)
Oct 06, 2020
2.580
2.680
2.523
2.560
14,527,988
+0.01(+0.39%)
Oct 05, 2020
2.390
2.575
2.390
2.550
13,118,721
+0.19(+8.05%)
Oct 02, 2020
2.220
2.380
2.190
2.360
11,280,200
+0.09(+3.96%)
Oct 01, 2020
2.330
2.330
2.180
2.270
21,315,656
-0.08(-3.40%)
Sep 30, 2020
2.320
2.390
2.310
2.350
13,715,814
-0.01(-0.42%)
Sep 29, 2020
2.490
2.495
2.250
2.360
21,187,286
-0.14(-5.60%)
Sep 28, 2020
2.470
2.550
2.405
2.500
14,404,263
+0.03(+1.21%)
Sep 25, 2020
2.510
2.570
2.400
2.470
11,760,300
-0.08(-3.14%)
Sep 24, 2020
2.530
2.665
2.470
2.550
14,879,648
+0.03(+1.19%)
Sep 23, 2020
2.550
2.610
2.500
2.520
12,008,659
+0.01(+0.40%)
Sep 22, 2020
2.460
2.600
2.460
2.510
17,025,378
+0.03(+1.21%)
Sep 21, 2020
2.380
2.520
2.290
2.480
25,693,916
+0.03(+1.22%)
Sep 18, 2020
2.430
2.560
2.390
2.450
36,383,200
+0.04(+1.66%)
Sep 17, 2020
2.390
2.455
2.350
2.410
24,173,622
-0.04(-1.63%)
Sep 16, 2020
2.420
2.520
2.400
2.450
20,415,796
+0.05(+2.08%)
Sep 15, 2020
2.450
2.470
2.365
2.400
14,904,856
-0.04(-1.64%)
Sep 14, 2020
2.400
2.490
2.380
2.440
14,333,120
+0.10(+4.27%)
Sep 11, 2020
2.430
2.430
2.310
2.340
13,949,300
-0.07(-2.90%)
Sep 10, 2020
2.570
2.590
2.400
2.410
14,225,939
-0.15(-5.86%)
Sep 09, 2020
2.480
2.570
2.440
2.560
10,223,297
+0.10(+4.07%)
Sep 08, 2020
2.580
2.590
2.420
2.460
13,949,462
-0.14(-5.38%)
Sep 04, 2020
2.590
2.635
2.490
2.600
11,381,000
+0.05(+1.96%)
Sep 03, 2020
2.530
2.670
2.510
2.550
15,784,478
+0.02(+0.79%)
Sep 02, 2020
2.650
2.660
2.510
2.530
15,272,530
-0.13(-4.89%)
Sep 01, 2020
2.720
2.770
2.650
2.660
8,677,970
-0.12(-4.32%)
Aug 31, 2020
2.840
2.860
2.670
2.780
13,286,152
-0.08(-2.80%)
Aug 28, 2020
2.890
2.910
2.820
2.860
7,984,300
-0.03(-1.04%)
Aug 27, 2020
2.850
2.930
2.820
2.890
10,876,969
+0.08(+2.85%)
Aug 26, 2020
2.920
2.920
2.760
2.810
12,899,703
-0.13(-4.42%)
Aug 25, 2020
2.910
2.950
2.820
2.940
11,450,420
+0.03(+1.03%)
Aug 24, 2020
2.750
2.940
2.690
2.910
14,990,555
+0.21(+7.78%)
Aug 21, 2020
2.640
2.720
2.610
2.700
13,453,500
+0.04(+1.50%)
Aug 20, 2020
2.820
2.830
2.635
2.660
18,209,324
-0.17(-6.01%)
Aug 19, 2020
2.850
2.940
2.810
2.830
15,733,320
-0.03(-1.05%)
Aug 18, 2020
3.000
3.040
2.850
2.860
19,080,496
-0.11(-3.70%)
Aug 17, 2020
3.100
3.100
2.931
2.970
17,169,308
-0.14(-4.50%)
Aug 14, 2020
3.000
3.210
2.940
3.110
66,580,800
+0.19(+6.51%)
Aug 13, 2020
3.040
3.040
2.720
2.920
45,254,224
-0.12(-3.95%)
Aug 12, 2020
2.910
3.120
2.880
3.040
31,995,156
+0.00(+0.00%)
Aug 11, 2020
3.210
3.250
3.010
3.040
13,473,267
-0.09(-2.88%)
Aug 10, 2020
3.100
3.220
3.040
3.130
12,157,000
+0.07(+2.29%)
Aug 07, 2020
2.890
3.085
2.860
3.060
14,916,300
+0.16(+5.52%)
Aug 06, 2020
2.950
2.980
2.860
2.900
9,014,929
-0.05(-1.69%)
Aug 05, 2020
3.000
3.140
2.900
2.950
16,282,919
+0.02(+0.68%)
Aug 04, 2020
2.690
2.950
2.660
2.930
16,160,258
+0.21(+7.72%)
Aug 03, 2020
2.510
2.780
2.480
2.720
19,355,800
+0.29(+11.93%)
Jul 31, 2020
2.500
2.600
2.340
2.430
14,004,800
-0.06(-2.41%)
Jul 30, 2020
2.540
2.580
2.470
2.490
11,495,519
-0.13(-4.96%)
Jul 29, 2020
2.500
2.620
2.480
2.620
8,545,540
+0.12(+4.80%)
Jul 28, 2020
2.460
2.590
2.450
2.500
9,084,949
+0.06(+2.46%)
Jul 27, 2020
2.630
2.640
2.410
2.440
14,837,364
-0.20(-7.58%)
Jul 24, 2020
2.590
2.820
2.570
2.640
13,044,300
+0.06(+2.33%)
Jul 23, 2020
2.500
2.640
2.440
2.580
17,860,636
+0.10(+4.03%)
Jul 22, 2020
2.610
2.650
2.460
2.480
21,765,614
-0.16(-6.06%)
Jul 21, 2020
2.650
2.770
2.620
2.640
15,804,311
+0.01(+0.38%)
Jul 20, 2020
2.630
2.700
2.610
2.630
13,241,302
+0.00(+0.00%)
Jul 17, 2020
2.630
2.700
2.590
2.630
12,110,400
+0.02(+0.77%)
Jul 16, 2020
2.660
2.745
2.600
2.610
11,570,208
-0.06(-2.25%)
Jul 15, 2020
2.690
2.690
2.590
2.670
11,418,699
+0.06(+2.30%)
Jul 14, 2020
2.520
2.630
2.470
2.610
9,284,957
+0.11(+4.40%)
Jul 13, 2020
2.710
2.790
2.490
2.500
11,665,250
-0.19(-7.06%)
Jul 10, 2020
2.600
2.715
2.585
2.690
11,551,200
+0.08(+3.07%)
Jul 09, 2020
2.730
2.800
2.590
2.610
12,733,965
-0.07(-2.61%)
Jul 08, 2020
2.820
2.840
2.670
2.680
8,412,947
-0.12(-4.29%)
Jul 07, 2020
2.740
2.890
2.700
2.800
16,284,564
+0.04(+1.45%)
Jul 06, 2020
2.760
2.890
2.690
2.760
18,906,300
+0.11(+4.15%)
Jul 02, 2020
2.600
2.710
2.560
2.650
9,509,900
+0.13(+5.16%)
Jul 01, 2020
2.530
2.610
2.480
2.520
7,897,564
-0.04(-1.56%)
Jun 30, 2020
2.510
2.560
2.410
2.560
9,602,411
+0.03(+1.19%)
Jun 29, 2020
2.450
2.570
2.400
2.530
10,928,498
+0.13(+5.42%)
Jun 26, 2020
2.470
2.490
2.370
2.400
17,682,600
-0.11(-4.38%)
Jun 25, 2020
2.530
2.630
2.450
2.510
14,514,423
-0.04(-1.57%)
Jun 24, 2020
2.600
2.700
2.550
2.550
10,802,069
-0.09(-3.41%)
Jun 23, 2020
2.740
2.760
2.600
2.640
10,456,149
-0.06(-2.22%)
Jun 22, 2020
2.780
2.790
2.570
2.700
15,715,883
-0.05(-1.82%)
Jun 19, 2020
3.040
3.040
2.740
2.750
55,903,800
-0.21(-7.09%)
Jun 18, 2020
3.160
3.350
2.920
2.960
25,155,822
-0.20(-6.33%)
Jun 17, 2020
3.340
3.370
3.160
3.160
14,506,398
-0.20(-5.95%)
Jun 16, 2020
3.450
3.450
3.245
3.360
12,361,652
+0.03(+0.90%)
Jun 15, 2020
3.120
3.415
3.070
3.330
11,410,334
+0.01(+0.30%)
Jun 12, 2020
3.470
3.495
3.200
3.320
17,000,200
+0.04(+1.22%)
Jun 11, 2020
3.210
3.510
3.190
3.280
17,915,312
-0.18(-5.20%)
Jun 10, 2020
3.680
3.750
3.450
3.460
15,681,797
-0.28(-7.49%)
Jun 09, 2020
3.650
3.900
3.520
3.740
17,380,470
-0.06(-1.58%)
Jun 08, 2020
3.450
3.800
3.260
3.800
25,722,908
+0.46(+13.77%)
Jun 05, 2020
3.130
3.450
3.090
3.340
27,647,600
+0.22(+7.05%)
Jun 04, 2020
3.090
3.170
3.030
3.120
9,523,084
-0.02(-0.64%)
Jun 03, 2020
3.170
3.170
3.050
3.140
12,020,891
+0.04(+1.29%)
Jun 02, 2020
3.080
3.210
3.010
3.100
10,051,709
+0.01(+0.32%)
Jun 01, 2020
3.000
3.180
2.960
3.090
14,108,730
+0.08(+2.66%)
May 29, 2020
3.000
3.090
2.940
3.010
10,552,300
+0.04(+1.35%)
May 28, 2020
3.200
3.230
2.955
2.970
11,069,894
-0.27(-8.33%)
May 27, 2020
3.110
3.270
3.010
3.240
12,119,534
+0.10(+3.18%)
May 26, 2020
2.960
3.190
2.880
3.140
15,613,237
+0.24(+8.28%)
May 22, 2020
2.890
2.940
2.820
2.900
9,830,200
-0.05(-1.69%)
May 21, 2020
2.880
2.980
2.820
2.950
12,972,776
+0.05(+1.72%)
May 20, 2020
2.970
3.085
2.820
2.900
11,866,482
-0.04(-1.36%)
May 19, 2020
2.940
3.130
2.870
2.940
9,647,562
+0.02(+0.68%)
May 18, 2020
2.820
2.950
2.800
2.920
13,483,028
+0.22(+8.15%)
May 15, 2020
2.660
2.757
2.650
2.700
5,962,400
+0.07(+2.66%)
May 14, 2020
2.730
2.790
2.470
2.630
17,293,660
-0.15(-5.40%)
May 13, 2020
3.140
3.150
2.770
2.780
13,608,170
-0.31(-10.03%)
May 12, 2020
3.080
3.390
3.070
3.090
19,387,530
+0.01(+0.32%)
May 11, 2020
3.140
3.300
3.070
3.080
13,012,338
-0.12(-3.75%)
May 08, 2020
2.920
3.210
2.860
3.200
13,800,400
+0.31(+10.73%)
May 07, 2020
2.870
2.970
2.790
2.890
11,671,322
+0.04(+1.40%)
May 06, 2020
2.950
3.010
2.820
2.850
14,013,386
-0.14(-4.68%)
May 05, 2020
3.100
3.120
2.950
2.990
15,523,561
+0.02(+0.67%)
May 04, 2020
2.780
2.970
2.690
2.970
17,111,382
+0.23(+8.39%)
May 01, 2020
3.000
3.100
2.730
2.740
18,273,600
-0.49(-15.17%)
Apr 30, 2020
3.020
3.320
3.000
3.230
17,050,244
+0.17(+5.56%)
Apr 29, 2020
2.880
3.090
2.880
3.060
15,127,842
+0.10(+3.38%)
Apr 28, 2020
3.110
3.200
2.890
2.960
16,434,531
-0.18(-5.73%)
Apr 27, 2020
3.070
3.210
2.840
3.140
20,732,104
+0.00(+0.00%)
Apr 24, 2020
3.120
3.220
2.970
3.140
16,275,700
+0.08(+2.61%)
Apr 23, 2020
3.170
3.190
2.970
3.060
18,177,302
-0.09(-2.86%)
Apr 22, 2020
3.200
3.290
3.100
3.150
18,619,388
+0.01(+0.32%)
Apr 21, 2020
2.890
3.170
2.890
3.140
29,690,278
+0.20(+6.80%)
Apr 20, 2020
2.500
3.020
2.490
2.940
35,670,840
+0.28(+10.53%)
Apr 17, 2020
2.410
2.680
2.340
2.660
21,455,000
+0.27(+11.30%)
Apr 16, 2020
2.320
2.470
2.300
2.390
20,100,606
+0.05(+2.14%)
Apr 15, 2020
2.190
2.390
2.100
2.340
14,688,361
+0.08(+3.54%)
Apr 14, 2020
2.420
2.420
2.200
2.260
26,639,536
-0.17(-7.00%)
Apr 13, 2020
2.550
2.640
2.385
2.430
32,853,422
-0.08(-3.19%)
Apr 09, 2020
2.400
2.770
2.360
2.510
36,029,600
+0.13(+5.46%)
Apr 08, 2020
2.050
2.420
2.040
2.380
24,906,904
+0.31(+14.98%)
Apr 07, 2020
1.970
2.150
1.930
2.070
22,830,276
+0.12(+6.15%)
Apr 06, 2020
1.860
1.960
1.805
1.950
17,144,852
+0.06(+3.17%)
Apr 03, 2020
1.710
1.975
1.680
1.890
25,373,898
+0.19(+11.18%)
Apr 02, 2020
1.690
1.820
1.550
1.700
36,374,620
+0.07(+4.29%)
Apr 01, 2020
1.630
1.790
1.580
1.630
16,589,886
-0.06(-3.55%)
Mar 31, 2020
1.680
1.750
1.630
1.690
18,009,692
+0.03(+1.81%)
Mar 30, 2020
1.710
1.730
1.540
1.660
26,820,256
-0.03(-1.78%)
Mar 27, 2020
1.680
1.800
1.630
1.690
20,756,700
+0.02(+1.20%)
Mar 26, 2020
1.890
1.970
1.620
1.670
22,235,412
-0.19(-10.22%)
Mar 25, 2020
1.830
2.105
1.780
1.860
25,902,612
-0.12(-6.06%)
Mar 24, 2020
2.030
2.060
1.720
1.980
35,658,812
-0.01(-0.50%)
Mar 23, 2020
2.050
2.160
1.970
1.990
24,702,300
-0.09(-4.33%)
Mar 20, 2020
2.110
2.150
1.910
2.080
37,331,800
-0.05(-2.35%)
Mar 19, 2020
2.080
2.180
1.960
2.130
39,731,136
+0.08(+3.90%)
Mar 18, 2020
1.980
2.250
1.850
2.050
49,084,720
-0.07(-3.30%)
Mar 17, 2020
1.910
2.490
1.850
2.120
56,734,468
+0.16(+8.16%)
Mar 16, 2020
1.400
2.240
1.370
1.960
59,581,544
+0.19(+10.73%)
Mar 13, 2020
1.590
1.930
1.380
1.770
62,125,500
+0.29(+19.59%)
Mar 12, 2020
1.210
1.520
1.170
1.480
39,694,456
+0.18(+13.85%)
Mar 11, 2020
1.440
1.590
1.250
1.300
35,254,624
-0.17(-11.56%)
Mar 10, 2020
1.660
1.690
1.150
1.470
47,196,120
-0.06(-3.92%)
Mar 09, 2020
1.070
1.610
1.060
1.530
64,753,552
+0.22(+16.79%)
Mar 06, 2020
1.210
1.370
1.150
1.310
39,511,500
+0.05(+3.97%)
Mar 05, 2020
1.270
1.270
1.190
1.260
27,803,208
-0.02(-1.56%)
Mar 04, 2020
1.390
1.400
1.240
1.280
30,451,472
-0.07(-5.19%)
Mar 03, 2020
1.470
1.480
1.280
1.350
27,139,878
-0.10(-6.90%)
Mar 02, 2020
1.440
1.500
1.320
1.450
31,198,444
+0.03(+2.11%)
Feb 28, 2020
1.350
1.480
1.210
1.420
44,872,900
+0.12(+9.23%)
Feb 27, 2020
1.260
1.360
1.150
1.300
28,661,020
-0.11(-7.80%)
Feb 26, 2020
1.510
1.560
1.380
1.410
19,291,394
-0.09(-6.00%)
Feb 25, 2020
1.550
1.570
1.380
1.500
24,315,062
-0.05(-3.23%)
Feb 24, 2020
1.600
1.610
1.520
1.550
20,801,594
-0.11(-6.63%)
Feb 21, 2020
1.700
1.700
1.640
1.660
13,314,500
-0.07(-4.05%)
Feb 20, 2020
1.720
1.780
1.690
1.730
19,803,800
+0.01(+0.58%)
Feb 19, 2020
1.630
1.730
1.610
1.720
19,387,666
+0.11(+6.83%)
Feb 18, 2020
1.580
1.640
1.560
1.610
16,666,148
+0.05(+3.21%)
Feb 14, 2020
1.600
1.620
1.540
1.560
17,815,700
-0.03(-1.89%)
Feb 13, 2020
1.580
1.650
1.560
1.590
12,053,041
+0.01(+0.63%)
Feb 12, 2020
1.600
1.640
1.540
1.580
20,660,544
+0.01(+0.64%)
Feb 11, 2020
1.540
1.590
1.540
1.570
9,857,640
+0.05(+3.29%)
Feb 10, 2020
1.600
1.610
1.490
1.520
24,422,158
-0.14(-8.43%)
Feb 07, 2020
1.670
1.710
1.650
1.660
15,843,700
-0.04(-2.35%)
Feb 06, 2020
1.780
1.780
1.670
1.700
17,877,792
-0.08(-4.49%)
Feb 05, 2020
1.630
1.790
1.630
1.780
26,780,456
+0.16(+9.88%)
Feb 04, 2020
1.620
1.630
1.580
1.620
18,704,498
+0.04(+2.53%)
Feb 03, 2020
1.630
1.650
1.540
1.580
18,156,590
+0.01(+0.64%)
Jan 31, 2020
1.550
1.590
1.510
1.570
27,011,600
+0.01(+0.64%)
Jan 30, 2020
1.520
1.580
1.510
1.560
19,033,936
+0.00(+0.00%)
Jan 29, 2020
1.680
1.710
1.550
1.560
33,437,344
-0.10(-6.02%)
Jan 28, 2020
1.750
1.750
1.640
1.660
32,214,140
-0.05(-2.92%)
Jan 27, 2020
1.680
1.720
1.630
1.710
22,772,772
+0.00(+0.00%)
Jan 24, 2020
1.730
1.730
1.670
1.710
27,261,100
-0.02(-1.16%)
Jan 23, 2020
1.720
1.750
1.670
1.730
24,048,840
+0.01(+0.58%)
Jan 22, 2020
1.730
1.730
1.680
1.720
16,922,004
+0.00(+0.00%)
Jan 21, 2020
1.850
1.850
1.670
1.720
36,055,704
-0.14(-7.53%)
Jan 17, 2020
1.950
1.960
1.850
1.860
27,331,300
-0.08(-4.12%)
Jan 16, 2020
2.000
2.080
1.930
1.940
24,301,036
-0.03(-1.52%)
Jan 15, 2020
2.020
2.030
1.960
1.970
16,213,939
-0.08(-3.90%)
Jan 14, 2020
2.040
2.110
2.000
2.050
18,719,580
+0.00(+0.00%)
Jan 13, 2020
2.090
2.110
1.960
2.050
29,136,820
-0.07(-3.30%)
Jan 10, 2020
2.080
2.130
2.050
2.120
18,647,000
+0.04(+1.92%)
Jan 09, 2020
2.160
2.180
2.010
2.080
30,441,636
-0.09(-4.15%)
Jan 08, 2020
2.380
2.390
2.150
2.170
26,325,092
-0.19(-8.05%)
Jan 07, 2020
2.350
2.390
2.310
2.360
16,014,877
+0.01(+0.43%)
Jan 06, 2020
2.350
2.390
2.320
2.350
17,172,658
+0.02(+0.86%)
Jan 03, 2020
2.370
2.400
2.300
2.330
22,846,100
+0.02(+0.87%)
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
.