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
)
6.950
-0.080 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2022
7.060
7.470
7.030
7.170
36,812,776
+0.07(+0.99%)
Mar 30, 2022
7.220
7.620
7.090
7.100
49,076,088
+0.10(+1.43%)
Mar 29, 2022
6.830
7.140
6.770
7.000
44,162,064
-0.29(-3.98%)
Mar 28, 2022
6.700
7.290
6.600
7.290
64,131,412
+0.41(+5.96%)
Mar 25, 2022
6.000
6.950
6.000
6.880
80,819,824
+0.93(+15.63%)
Mar 24, 2022
5.780
6.140
5.730
5.950
53,485,776
+0.19(+3.30%)
Mar 23, 2022
5.400
5.815
5.380
5.760
34,068,532
+0.44(+8.27%)
Mar 22, 2022
5.370
5.500
5.220
5.320
23,616,784
-0.03(-0.56%)
Mar 21, 2022
5.400
5.590
5.330
5.350
29,585,652
+0.00(+0.00%)
Mar 18, 2022
5.400
5.455
5.325
5.350
51,963,364
-0.05(-0.93%)
Mar 17, 2022
5.400
5.580
5.390
5.400
24,762,928
+0.15(+2.86%)
Mar 16, 2022
5.230
5.410
5.090
5.250
30,052,814
+0.06(+1.16%)
Mar 15, 2022
5.050
5.340
5.010
5.190
22,286,964
+0.00(+0.00%)
Mar 14, 2022
5.380
5.460
4.990
5.190
28,913,096
-0.35(-6.32%)
Mar 11, 2022
5.770
5.840
5.535
5.540
27,393,960
-0.21(-3.65%)
Mar 10, 2022
5.750
6.000
5.650
5.750
48,809,812
+0.10(+1.77%)
Mar 09, 2022
5.440
5.890
5.330
5.650
46,645,484
+0.05(+0.89%)
Mar 08, 2022
5.720
6.150
5.543
5.600
58,099,484
+0.06(+1.08%)
Mar 07, 2022
5.510
5.840
5.470
5.540
37,158,540
+0.16(+2.97%)
Mar 04, 2022
5.300
5.520
5.240
5.380
41,120,556
+0.13(+2.48%)
Mar 03, 2022
5.240
5.270
5.040
5.250
28,630,438
-0.01(-0.19%)
Mar 02, 2022
5.250
5.450
5.205
5.260
39,953,548
+0.11(+2.14%)
Mar 01, 2022
5.040
5.290
4.990
5.150
34,598,284
+0.16(+3.21%)
Feb 28, 2022
4.870
5.090
4.860
4.990
33,011,432
+0.03(+0.60%)
Feb 25, 2022
4.580
5.020
4.770
4.960
41,356,340
+0.21(+4.42%)
Feb 24, 2022
4.680
4.890
4.570
4.750
29,842,288
+0.14(+3.04%)
Feb 23, 2022
4.490
4.680
4.480
4.610
21,386,676
+0.16(+3.60%)
Feb 22, 2022
4.740
4.790
4.410
4.450
26,352,586
-0.21(-4.51%)
Feb 18, 2022
4.660
0
-0.09(-1.89%)
Feb 17, 2022
4.700
4.860
4.670
4.750
23,424,734
+0.03(+0.64%)
Feb 16, 2022
4.800
4.910
4.690
4.720
16,183,023
-0.06(-1.26%)
Feb 15, 2022
4.600
4.830
4.570
4.780
19,379,410
+0.10(+2.14%)
Feb 14, 2022
4.800
4.815
4.620
4.680
23,829,432
-0.15(-3.11%)
Feb 11, 2022
4.710
4.845
4.690
4.830
18,716,000
+0.14(+2.99%)
Feb 10, 2022
4.490
4.790
4.490
4.690
24,939,116
+0.13(+2.85%)
Feb 09, 2022
4.430
4.630
4.410
4.560
25,478,046
+0.13(+2.93%)
Feb 08, 2022
4.600
4.605
4.380
4.430
13,955,051
-0.15(-3.28%)
Feb 07, 2022
4.590
4.670
4.450
4.580
17,025,966
-0.09(-1.93%)
Feb 04, 2022
4.550
4.820
4.550
4.670
23,157,334
+0.12(+2.64%)
Feb 03, 2022
4.630
4.530
4.550
20,294,700
-0.22(-4.61%)
Feb 02, 2022
4.680
4.820
4.560
4.770
25,803,272
+0.17(+3.70%)
Feb 01, 2022
4.320
4.690
4.310
4.600
18,086,804
+0.20(+4.55%)
Jan 31, 2022
4.310
4.490
4.400
16,296,551
+0.09(+2.09%)
Jan 28, 2022
4.250
4.380
4.140
4.310
21,745,424
+0.15(+3.61%)
Jan 27, 2022
4.250
4.260
3.930
4.160
26,684,320
-0.02(-0.48%)
Jan 26, 2022
4.250
4.390
4.105
4.180
21,808,966
+0.02(+0.48%)
Jan 25, 2022
4.080
4.200
3.960
4.160
19,235,896
+0.00(+0.00%)
Jan 24, 2022
3.930
4.170
3.810
4.160
20,628,492
+0.13(+3.23%)
Jan 21, 2022
4.180
4.250
3.990
4.030
27,366,296
-0.21(-4.95%)
Jan 20, 2022
4.520
4.620
4.230
4.240
22,117,296
-0.33(-7.22%)
Jan 19, 2022
4.660
4.705
4.520
4.570
14,185,145
-0.08(-1.72%)
Jan 18, 2022
4.970
5.010
4.620
4.650
15,989,803
-0.28(-5.68%)
Jan 14, 2022
4.930
0
+0.13(+2.71%)
Jan 13, 2022
4.950
5.030
4.780
4.800
17,974,352
-0.24(-4.76%)
Jan 12, 2022
4.850
5.120
4.800
5.040
32,574,382
+0.29(+6.11%)
Jan 11, 2022
4.620
4.835
4.550
4.750
20,758,786
+0.14(+3.04%)
Jan 10, 2022
4.400
4.610
4.370
4.610
17,217,208
+0.16(+3.60%)
Jan 07, 2022
4.490
4.540
4.420
4.450
14,116,580
+0.01(+0.23%)
Jan 06, 2022
4.540
4.580
4.395
4.440
17,311,708
-0.02(-0.45%)
Jan 05, 2022
4.880
4.897
4.450
4.460
23,619,816
-0.35(-7.28%)
Jan 04, 2022
4.720
4.875
4.675
4.810
16,890,808
+0.12(+2.56%)
Jan 03, 2022
4.640
4.785
4.610
4.690
15,541,557
+0.03(+0.64%)
Dec 31, 2021
4.790
4.815
4.600
4.660
15,201,707
-0.14(-2.92%)
Dec 30, 2021
5.080
5.125
4.790
4.800
14,337,597
-0.29(-5.70%)
Dec 29, 2021
4.900
5.100
4.850
5.090
15,068,857
+0.17(+3.46%)
Dec 28, 2021
4.940
5.010
4.900
4.920
10,892,862
-0.01(-0.20%)
Dec 27, 2021
4.660
4.940
4.570
4.930
16,200,055
+0.28(+6.02%)
Dec 23, 2021
4.520
4.660
4.520
4.650
13,970,212
+0.12(+2.65%)
Dec 22, 2021
4.530
4.610
4.440
4.530
17,388,394
+0.04(+0.89%)
Dec 21, 2021
4.400
4.570
4.400
4.490
18,867,920
+0.13(+2.98%)
Dec 20, 2021
4.400
4.430
4.230
4.360
27,963,060
-0.15(-3.33%)
Dec 17, 2021
4.550
4.610
4.380
4.510
143,500,016
-0.04(-0.88%)
Dec 16, 2021
4.830
5.005
4.510
4.550
33,108,622
-0.21(-4.41%)
Dec 15, 2021
4.810
4.840
4.620
4.760
26,785,780
+0.02(+0.42%)
Dec 14, 2021
4.910
5.040
4.730
4.740
30,530,200
-0.26(-5.20%)
Dec 13, 2021
5.100
5.150
4.910
5.000
77,443,616
-0.50(-9.09%)
Dec 10, 2021
5.410
5.510
5.305
5.500
25,110,078
+0.17(+3.19%)
Dec 09, 2021
5.230
5.450
5.185
5.330
26,321,392
+0.03(+0.57%)
Dec 08, 2021
5.050
5.360
5.050
5.300
30,889,480
+0.26(+5.16%)
Dec 07, 2021
4.970
5.190
4.910
5.040
31,277,516
+0.13(+2.65%)
Dec 06, 2021
4.640
4.990
4.540
4.910
43,781,024
+0.34(+7.44%)
Dec 03, 2021
4.600
4.670
4.410
4.570
20,666,024
+0.08(+1.78%)
Dec 02, 2021
4.200
4.510
4.185
4.490
20,905,790
+0.24(+5.65%)
Dec 01, 2021
4.610
4.650
4.250
4.250
24,061,358
-0.23(-5.13%)
Nov 30, 2021
4.700
4.780
4.395
4.480
32,969,406
-0.32(-6.67%)
Nov 29, 2021
4.915
4.960
4.730
4.800
21,860,452
-0.16(-3.23%)
Nov 26, 2021
4.740
4.970
4.720
4.960
15,256,074
-0.01(-0.20%)
Nov 24, 2021
4.910
5.026
4.870
4.970
10,796,212
+0.03(+0.61%)
Nov 23, 2021
4.980
5.120
4.900
4.940
18,546,880
+0.07(+1.44%)
Nov 22, 2021
4.780
5.010
4.780
4.870
21,898,960
+0.06(+1.25%)
Nov 19, 2021
5.000
5.030
4.750
4.810
27,217,792
-0.35(-6.78%)
Nov 18, 2021
5.240
5.205
5.150
5.160
19,641,552
-0.05(-0.96%)
Nov 17, 2021
5.180
5.400
5.150
5.210
28,618,276
-0.06(-1.14%)
Nov 16, 2021
5.370
5.420
5.180
5.270
18,550,560
-0.07(-1.31%)
Nov 15, 2021
5.280
5.420
5.160
5.340
18,226,120
+0.13(+2.50%)
Nov 12, 2021
5.140
5.340
5.140
5.210
17,749,676
-0.05(-0.95%)
Nov 11, 2021
4.890
5.370
4.840
5.260
31,819,152
+0.39(+8.01%)
Nov 10, 2021
4.830
4.870
21,406,784
-0.01(-0.20%)
Nov 09, 2021
5.020
5.115
4.750
4.880
20,374,670
-0.21(-4.13%)
Nov 08, 2021
5.000
5.100
4.940
5.090
17,041,086
+0.12(+2.41%)
Nov 05, 2021
4.980
5.095
4.890
4.970
17,437,132
+0.08(+1.64%)
Nov 04, 2021
5.050
5.280
4.830
4.890
25,804,736
-0.17(-3.36%)
Nov 03, 2021
4.970
5.150
4.940
5.060
16,807,788
+0.01(+0.20%)
Nov 02, 2021
5.020
5.130
4.950
5.050
14,268,175
+0.03(+0.60%)
Nov 01, 2021
4.950
5.140
4.910
5.020
16,372,094
+0.14(+2.87%)
Oct 29, 2021
5.090
5.180
4.880
4.880
16,354,937
-0.28(-5.43%)
Oct 28, 2021
5.080
5.220
5.010
5.160
16,278,453
+0.06(+1.18%)
Oct 27, 2021
5.210
5.410
5.070
5.100
22,721,312
-0.17(-3.23%)
Oct 26, 2021
5.280
5.270
11,920,812
-0.11(-2.04%)
Oct 25, 2021
5.100
5.390
5.090
5.380
20,458,524
+0.37(+7.39%)
Oct 22, 2021
4.960
5.085
4.895
5.010
17,828,506
+0.07(+1.42%)
Oct 21, 2021
5.190
5.205
4.895
4.940
21,343,282
-0.25(-4.82%)
Oct 20, 2021
4.890
5.200
4.850
5.190
13,879,956
+0.22(+4.43%)
Oct 19, 2021
4.870
5.050
4.840
4.970
12,644,932
+0.11(+2.26%)
Oct 18, 2021
5.180
5.300
4.850
4.860
25,527,048
-0.25(-4.89%)
Oct 15, 2021
5.250
5.270
5.100
5.110
12,076,679
-0.06(-1.16%)
Oct 14, 2021
5.220
5.300
5.105
5.170
18,006,494
+0.05(+0.98%)
Oct 13, 2021
4.950
5.140
4.860
5.120
15,587,079
+0.14(+2.81%)
Oct 12, 2021
5.020
5.070
4.890
4.980
15,444,328
-0.08(-1.58%)
Oct 11, 2021
5.130
5.310
5.040
5.060
15,683,023
-0.06(-1.17%)
Oct 08, 2021
5.270
5.390
5.080
5.120
21,298,698
-0.11(-2.10%)
Oct 07, 2021
5.090
5.260
5.060
5.230
16,666,706
+0.17(+3.36%)
Oct 06, 2021
5.450
5.485
5.060
5.060
28,843,068
-0.53(-9.48%)
Oct 05, 2021
5.580
5.760
5.475
5.590
25,688,360
+0.07(+1.27%)
Oct 04, 2021
5.620
5.730
5.470
5.520
28,434,884
-0.02(-0.36%)
Oct 01, 2021
5.500
5.630
5.410
5.540
23,293,610
+0.00(+0.00%)
Sep 30, 2021
5.720
5.782
5.500
5.540
28,093,664
-0.20(-3.48%)
Sep 29, 2021
5.710
5.810
5.440
5.740
37,218,444
-0.06(-1.03%)
Sep 28, 2021
5.930
5.960
5.690
5.800
30,795,278
-0.08(-1.36%)
Sep 27, 2021
5.020
5.960
5.005
5.880
44,173,656
+1.06(+21.99%)
Sep 24, 2021
4.800
4.958
4.790
4.820
14,979,766
-0.05(-1.03%)
Sep 23, 2021
4.750
4.975
4.681
4.870
15,952,367
+0.20(+4.28%)
Sep 22, 2021
4.780
4.835
4.660
4.670
14,202,533
-0.02(-0.43%)
Sep 21, 2021
4.900
4.938
4.570
4.690
12,955,689
-0.16(-3.30%)
Sep 20, 2021
4.840
4.940
4.730
4.850
12,974,475
-0.12(-2.41%)
Sep 17, 2021
5.140
5.160
4.940
4.970
20,346,224
-0.13(-2.55%)
Sep 16, 2021
5.270
5.320
5.060
5.100
13,608,869
-0.28(-5.20%)
Sep 15, 2021
5.200
5.480
5.150
5.380
33,429,180
+0.22(+4.26%)
Sep 14, 2021
5.260
5.335
5.060
5.160
15,210,388
-0.06(-1.15%)
Sep 13, 2021
5.140
5.285
5.115
5.220
18,570,828
+0.20(+3.98%)
Sep 10, 2021
5.250
5.270
5.005
5.020
14,340,540
-0.17(-3.28%)
Sep 09, 2021
5.130
5.295
5.065
5.190
15,140,520
-0.01(-0.19%)
Sep 08, 2021
5.180
5.420
5.170
5.200
19,414,948
+0.14(+2.77%)
Sep 07, 2021
5.050
5.220
5.000
5.060
15,571,322
-0.01(-0.20%)
Sep 03, 2021
4.900
5.120
4.840
5.070
14,389,547
+0.18(+3.68%)
Sep 02, 2021
4.780
4.980
4.760
4.890
14,562,123
+0.19(+4.04%)
Sep 01, 2021
4.530
4.700
4.430
4.700
14,058,409
+0.15(+3.30%)
Aug 31, 2021
4.470
4.605
4.450
4.550
9,065,366
+0.05(+1.11%)
Aug 30, 2021
4.530
4.600
4.400
4.500
10,816,262
-0.06(-1.32%)
Aug 27, 2021
4.290
4.640
4.290
4.560
15,001,535
+0.35(+8.31%)
Aug 26, 2021
4.200
4.280
4.120
4.210
9,713,262
-0.01(-0.24%)
Aug 25, 2021
4.120
4.320
4.045
4.220
7,774,488
+0.10(+2.43%)
Aug 24, 2021
4.100
4.150
4.050
4.120
8,141,690
+0.06(+1.48%)
Aug 23, 2021
4.100
4.150
4.030
4.060
8,717,160
+0.08(+2.01%)
Aug 20, 2021
3.950
4.050
3.920
3.980
10,829,532
+0.01(+0.25%)
Aug 19, 2021
4.000
4.090
3.895
3.970
14,514,132
-0.13(-3.17%)
Aug 18, 2021
4.230
4.315
4.090
4.100
10,633,059
-0.13(-3.07%)
Aug 17, 2021
4.180
4.330
4.165
4.230
7,398,257
+0.00(+0.00%)
Aug 16, 2021
4.320
4.340
4.140
4.230
10,846,588
-0.13(-2.98%)
Aug 13, 2021
4.670
4.680
4.360
4.360
8,901,369
-0.32(-6.84%)
Aug 12, 2021
4.800
4.890
4.620
4.680
7,592,616
-0.14(-2.90%)
Aug 11, 2021
4.810
4.830
4.645
4.820
7,648,995
-0.05(-1.03%)
Aug 10, 2021
4.760
4.885
4.720
4.870
8,015,735
+0.11(+2.31%)
Aug 09, 2021
4.700
4.806
4.655
4.760
9,092,166
-0.03(-0.63%)
Aug 06, 2021
4.780
4.860
4.740
4.790
11,787,989
+0.05(+1.05%)
Aug 05, 2021
4.780
4.920
4.730
4.740
13,634,575
-0.01(-0.21%)
Aug 04, 2021
4.660
4.910
4.620
4.750
12,862,441
-0.01(-0.21%)
Aug 03, 2021
4.570
4.820
4.470
4.760
16,769,421
+0.16(+3.48%)
Aug 02, 2021
4.700
4.850
4.565
4.600
12,704,721
-0.11(-2.34%)
Jul 30, 2021
4.670
4.810
4.560
4.710
16,920,832
-0.19(-3.88%)
Jul 29, 2021
5.050
5.050
4.700
4.900
24,413,496
-0.17(-3.35%)
Jul 28, 2021
5.040
5.150
4.910
5.070
9,781,582
+0.11(+2.22%)
Jul 27, 2021
5.150
5.150
4.880
4.960
14,330,090
-0.22(-4.25%)
Jul 26, 2021
4.900
5.190
4.900
5.180
11,837,024
+0.32(+6.58%)
Jul 23, 2021
4.830
4.860
4.665
4.860
11,722,092
+0.04(+0.83%)
Jul 22, 2021
4.990
5.000
4.720
4.820
11,765,437
-0.11(-2.23%)
Jul 21, 2021
4.850
4.990
4.800
4.930
12,161,693
+0.20(+4.23%)
Jul 20, 2021
4.630
4.820
4.590
4.730
11,679,964
+0.14(+3.05%)
Jul 19, 2021
4.610
4.780
4.490
4.590
15,075,317
-0.22(-4.57%)
Jul 16, 2021
5.120
5.120
4.790
4.810
11,690,320
-0.22(-4.37%)
Jul 15, 2021
5.100
5.185
4.950
5.030
10,089,497
-0.09(-1.76%)
Jul 14, 2021
5.440
5.470
5.110
5.120
9,425,431
-0.29(-5.36%)
Jul 13, 2021
5.480
5.600
5.375
5.410
9,477,469
+0.06(+1.12%)
Jul 12, 2021
5.340
5.470
5.255
5.350
8,030,958
-0.07(-1.29%)
Jul 09, 2021
5.360
5.480
5.310
5.420
8,295,758
+0.08(+1.50%)
Jul 08, 2021
5.030
5.420
5.020
5.340
13,314,563
+0.21(+4.09%)
Jul 07, 2021
5.260
5.400
5.030
5.130
15,805,585
-0.16(-3.02%)
Jul 06, 2021
5.610
5.610
5.250
5.290
11,998,863
-0.26(-4.68%)
Jul 02, 2021
5.550
5.610
5.470
5.550
8,598,349
-0.07(-1.25%)
Jul 01, 2021
5.750
5.810
5.540
5.620
11,475,885
-0.05(-0.88%)
Jun 30, 2021
5.530
5.700
5.505
5.670
9,285,165
+0.23(+4.23%)
Jun 29, 2021
5.460
5.610
5.400
5.440
9,321,189
+0.06(+1.12%)
Jun 28, 2021
5.660
5.670
5.300
5.380
15,663,983
-0.25(-4.44%)
Jun 25, 2021
5.580
5.750
5.580
5.630
38,175,984
+0.05(+0.90%)
Jun 24, 2021
5.360
5.590
5.350
5.580
9,047,916
+0.17(+3.14%)
Jun 23, 2021
5.260
5.535
5.260
5.410
12,804,299
+0.22(+4.24%)
Jun 22, 2021
5.230
5.230
5.050
5.190
9,572,922
-0.06(-1.14%)
Jun 21, 2021
5.010
5.260
4.950
5.250
11,777,026
+0.29(+5.85%)
Jun 18, 2021
4.930
5.150
4.890
4.960
28,829,012
-0.09(-1.78%)
Jun 17, 2021
5.500
5.520
4.980
5.050
23,373,250
-0.44(-8.01%)
Jun 16, 2021
5.510
5.530
5.330
5.490
12,186,000
-0.04(-0.72%)
Jun 15, 2021
5.460
5.570
5.390
5.530
10,401,891
+0.09(+1.65%)
Jun 14, 2021
5.700
5.750
5.420
5.440
13,443,879
-0.27(-4.73%)
Jun 11, 2021
5.660
5.805
5.645
5.710
11,479,908
+0.13(+2.33%)
Jun 10, 2021
5.640
5.690
5.380
5.580
10,728,465
+0.05(+0.90%)
Jun 09, 2021
5.530
5.685
5.505
5.530
10,072,299
-0.01(-0.18%)
Jun 08, 2021
5.350
5.620
5.290
5.540
10,756,235
+0.07(+1.28%)
Jun 07, 2021
5.390
5.545
5.360
5.470
9,427,522
+0.07(+1.30%)
Jun 04, 2021
5.630
5.640
5.340
5.400
10,622,498
-0.15(-2.70%)
Jun 03, 2021
5.600
5.650
5.490
5.550
11,502,452
-0.03(-0.54%)
Jun 02, 2021
5.750
5.850
5.560
5.580
24,302,420
-0.17(-2.96%)
Jun 01, 2021
5.340
5.830
5.310
5.750
21,240,270
+0.58(+11.22%)
May 28, 2021
5.340
5.370
5.150
5.170
9,046,667
-0.16(-3.00%)
May 27, 2021
5.250
5.400
5.240
5.330
11,644,270
+0.08(+1.52%)
May 26, 2021
5.210
5.330
5.150
5.250
10,061,457
+0.10(+1.94%)
May 25, 2021
5.410
5.430
5.140
5.150
14,617,771
-0.28(-5.16%)
May 24, 2021
5.450
5.500
5.340
5.430
11,749,637
+0.02(+0.37%)
May 21, 2021
5.350
5.510
5.320
5.410
10,652,970
+0.14(+2.66%)
May 20, 2021
5.380
5.380
5.130
5.270
12,389,727
-0.05(-0.94%)
May 19, 2021
5.260
5.405
5.155
5.320
14,072,171
-0.06(-1.12%)
May 18, 2021
5.390
5.470
5.280
5.380
14,903,211
-0.03(-0.55%)
May 17, 2021
5.090
5.440
5.050
5.410
17,444,712
+0.34(+6.71%)
May 14, 2021
4.820
5.110
4.810
5.070
15,756,401
+0.35(+7.42%)
May 13, 2021
4.900
5.055
4.630
4.720
14,516,357
-0.21(-4.26%)
May 12, 2021
4.850
5.180
4.790
4.930
21,865,316
+0.14(+2.92%)
May 11, 2021
4.610
4.910
4.610
4.790
14,157,406
+0.14(+3.01%)
May 10, 2021
4.760
4.840
4.650
4.650
10,257,943
-0.09(-1.90%)
May 07, 2021
4.630
4.750
4.590
4.740
12,091,966
+0.06(+1.28%)
May 06, 2021
4.690
4.690
4.550
4.680
8,147,591
+0.01(+0.21%)
May 05, 2021
4.600
4.730
4.520
4.670
13,367,845
+0.11(+2.41%)
May 04, 2021
4.530
4.590
4.410
4.560
10,584,640
-0.03(-0.65%)
May 03, 2021
4.360
4.600
4.320
4.590
16,345,683
+0.32(+7.49%)
Apr 30, 2021
4.210
4.380
4.170
4.270
15,512,300
-0.04(-0.93%)
Apr 29, 2021
4.470
4.530
4.270
4.310
19,568,950
-0.14(-3.15%)
Apr 28, 2021
4.250
4.480
4.250
4.450
13,354,600
+0.20(+4.71%)
Apr 27, 2021
4.090
4.260
4.080
4.250
11,162,024
+0.20(+4.94%)
Apr 26, 2021
3.910
4.120
3.880
4.050
11,714,288
+0.14(+3.58%)
Apr 23, 2021
3.950
4.000
3.890
3.910
10,365,600
-0.11(-2.74%)
Apr 22, 2021
3.960
4.090
3.880
4.020
13,308,885
+0.08(+2.03%)
Apr 21, 2021
3.880
3.990
3.870
3.940
11,394,228
+0.01(+0.25%)
Apr 20, 2021
4.100
4.150
3.870
3.930
21,058,628
-0.23(-5.53%)
Apr 19, 2021
4.140
4.250
4.070
4.160
12,472,773
+0.02(+0.48%)
Apr 16, 2021
4.250
4.260
4.080
4.140
11,743,700
-0.11(-2.59%)
Apr 15, 2021
4.150
4.280
4.040
4.250
19,716,520
+0.08(+1.92%)
Apr 14, 2021
4.100
4.320
4.100
4.170
16,948,428
+0.11(+2.71%)
Apr 13, 2021
4.020
4.120
3.950
4.060
11,318,894
+0.07(+1.75%)
Apr 12, 2021
4.200
4.270
3.970
3.990
16,203,798
-0.13(-3.16%)
Apr 09, 2021
4.300
4.380
4.100
4.120
15,368,400
-0.18(-4.19%)
Apr 08, 2021
4.650
4.670
4.170
4.300
30,805,952
-0.40(-8.51%)
Apr 07, 2021
4.690
4.770
4.560
4.700
9,770,003
+0.02(+0.43%)
Apr 06, 2021
4.640
4.780
4.640
4.680
9,431,415
+0.07(+1.52%)
Apr 05, 2021
4.830
4.840
4.580
4.610
12,696,614
-0.24(-4.95%)
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
.