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
)
7.230
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2017
8.140
8.250
7.480
7.510
35,901,500
-0.16(-2.09%)
Apr 27, 2017
7.660
7.700
7.310
7.670
27,541,008
-0.16(-2.04%)
Apr 26, 2017
7.720
8.120
7.630
7.830
23,393,338
+0.11(+1.42%)
Apr 25, 2017
7.510
7.730
7.400
7.720
14,243,949
+0.19(+2.52%)
Apr 24, 2017
7.490
7.660
7.440
7.530
15,509,775
+0.09(+1.21%)
Apr 21, 2017
7.490
7.495
7.350
7.440
11,344,029
-0.02(-0.27%)
Apr 20, 2017
7.370
7.570
7.310
7.460
12,536,065
+0.15(+2.05%)
Apr 19, 2017
7.480
7.630
7.290
7.310
25,048,910
-0.02(-0.27%)
Apr 18, 2017
7.410
7.550
7.310
7.330
13,644,980
-0.16(-2.14%)
Apr 17, 2017
7.460
7.560
7.360
7.490
13,103,522
+0.01(+0.13%)
Apr 13, 2017
7.890
7.890
7.420
7.480
21,833,556
-0.39(-4.96%)
Apr 12, 2017
8.060
8.270
7.800
7.870
15,310,409
-0.23(-2.84%)
Apr 11, 2017
8.330
8.350
7.950
8.100
16,336,137
-0.26(-3.11%)
Apr 10, 2017
8.430
8.535
8.350
8.360
10,017,413
-0.04(-0.48%)
Apr 07, 2017
8.490
8.530
8.300
8.400
11,607,434
-0.10(-1.18%)
Apr 06, 2017
8.420
8.620
8.360
8.500
13,701,449
+0.16(+1.92%)
Apr 05, 2017
8.780
8.940
8.290
8.340
28,560,300
-0.25(-2.91%)
Apr 04, 2017
7.940
8.705
7.930
8.590
40,799,372
+0.70(+8.87%)
Apr 03, 2017
8.160
8.180
7.650
7.890
134,423,824
-0.28(-3.43%)
Mar 31, 2017
8.040
8.325
8.040
8.170
18,521,166
+0.08(+0.99%)
Mar 30, 2017
8.180
8.390
8.040
8.090
17,764,860
-0.06(-0.74%)
Mar 29, 2017
7.970
8.240
7.860
8.150
18,967,534
+0.26(+3.30%)
Mar 28, 2017
7.660
7.935
7.550
7.890
12,038,417
+0.19(+2.47%)
Mar 27, 2017
7.440
7.710
7.360
7.700
10,938,009
+0.14(+1.85%)
Mar 24, 2017
7.540
7.670
7.440
7.560
9,998,173
+0.02(+0.27%)
Mar 23, 2017
7.460
7.620
7.410
7.540
13,261,477
+0.18(+2.45%)
Mar 22, 2017
7.400
7.490
7.320
7.360
8,822,823
-0.09(-1.21%)
Mar 21, 2017
7.680
7.730
7.440
7.450
11,261,037
-0.21(-2.74%)
Mar 20, 2017
7.590
7.690
7.350
7.660
9,829,307
+0.03(+0.39%)
Mar 17, 2017
7.790
7.840
7.550
7.630
15,611,936
-0.12(-1.55%)
Mar 16, 2017
7.810
7.830
7.605
7.750
9,818,305
-0.06(-0.77%)
Mar 15, 2017
7.660
7.880
7.550
7.810
13,588,928
+0.43(+5.83%)
Mar 14, 2017
7.450
7.530
7.220
7.380
12,533,877
-0.22(-2.89%)
Mar 13, 2017
7.490
7.700
7.450
7.600
8,961,042
+0.16(+2.15%)
Mar 10, 2017
7.510
7.710
7.325
7.440
16,336,551
-0.02(-0.27%)
Mar 09, 2017
7.430
7.530
7.270
7.460
17,536,352
+0.00(+0.00%)
Mar 08, 2017
7.660
7.810
7.450
7.460
13,372,777
-0.15(-1.97%)
Mar 07, 2017
7.920
7.980
7.570
7.610
16,558,056
-0.33(-4.16%)
Mar 06, 2017
7.840
8.050
7.715
7.940
13,701,009
+0.23(+2.98%)
Mar 03, 2017
7.750
7.770
7.590
7.710
11,253,959
+0.12(+1.58%)
Mar 02, 2017
7.670
7.760
7.550
7.590
14,911,790
-0.13(-1.68%)
Mar 01, 2017
7.560
7.930
7.530
7.720
18,841,632
+0.21(+2.80%)
Feb 28, 2017
7.540
7.720
7.450
7.510
21,867,640
-0.10(-1.31%)
Feb 27, 2017
7.220
7.720
7.200
7.610
27,670,568
+0.26(+3.54%)
Feb 24, 2017
8.170
8.260
7.320
7.350
40,397,436
-1.00(-11.98%)
Feb 23, 2017
8.720
8.740
8.230
8.350
14,602,094
-0.22(-2.57%)
Feb 22, 2017
8.500
8.830
8.500
8.570
11,429,326
-0.02(-0.23%)
Feb 21, 2017
8.450
8.690
8.350
8.590
12,864,812
-0.09(-1.04%)
Feb 17, 2017
8.680
8.680
8.680
0
+0.07(+0.81%)
Feb 16, 2017
9.030
9.030
8.600
8.610
11,805,475
-0.42(-4.65%)
Feb 15, 2017
8.980
9.140
8.860
9.030
11,122,502
+0.13(+1.46%)
Feb 14, 2017
8.860
8.910
8.710
8.900
12,642,659
+0.07(+0.79%)
Feb 13, 2017
8.960
9.000
8.720
8.830
12,084,744
-0.18(-2.00%)
Feb 10, 2017
9.100
9.150
8.940
9.010
9,354,045
-0.09(-0.99%)
Feb 09, 2017
8.880
9.145
8.900
9.100
11,062,916
+0.22(+2.48%)
Feb 08, 2017
9.110
9.110
8.830
8.880
15,302,679
-0.31(-3.37%)
Feb 07, 2017
9.380
9.390
8.910
9.190
14,992,899
-0.14(-1.50%)
Feb 06, 2017
9.480
9.750
9.300
9.330
16,644,357
-0.10(-1.06%)
Feb 03, 2017
9.300
9.510
9.120
9.430
21,308,908
+0.11(+1.18%)
Feb 02, 2017
8.840
9.450
8.795
9.320
16,314,507
+0.44(+4.95%)
Feb 01, 2017
9.170
9.210
8.770
8.880
13,608,629
-0.13(-1.44%)
Jan 31, 2017
9.070
9.140
8.870
9.010
18,033,252
-0.12(-1.31%)
Jan 30, 2017
9.220
9.270
8.780
9.130
19,344,988
-0.29(-3.08%)
Jan 27, 2017
9.660
9.850
9.370
9.420
11,147,359
-0.37(-3.78%)
Jan 26, 2017
9.780
9.930
9.660
9.790
15,873,971
+0.18(+1.87%)
Jan 25, 2017
9.530
9.710
9.510
9.610
11,445,808
+0.11(+1.16%)
Jan 24, 2017
9.290
9.610
9.281
9.500
18,316,500
+0.31(+3.37%)
Jan 23, 2017
9.430
9.530
9.070
9.190
20,053,528
-0.22(-2.34%)
Jan 20, 2017
9.570
9.580
9.340
9.410
14,218,835
-0.10(-1.05%)
Jan 19, 2017
9.760
9.790
9.460
9.510
13,207,290
-0.18(-1.86%)
Jan 18, 2017
9.580
9.750
9.550
9.690
13,172,915
+0.01(+0.10%)
Jan 17, 2017
10.04
10.05
9.580
9.680
16,291,135
-0.36(-3.59%)
Jan 13, 2017
10.04
10.04
10.04
0
-0.06(-0.59%)
Jan 12, 2017
10.36
10.45
10.09
10.10
15,799,127
-0.15(-1.46%)
Jan 11, 2017
10.05
10.26
9.910
10.25
9,423,244
+0.28(+2.81%)
Jan 10, 2017
10.03
10.17
9.880
9.970
15,842,749
+0.22(+2.26%)
Jan 09, 2017
10.00
10.03
9.670
9.750
15,523,046
-0.50(-4.88%)
Jan 06, 2017
10.35
10.40
10.14
10.25
11,069,814
-0.07(-0.68%)
Jan 05, 2017
10.30
10.37
9.930
10.32
16,385,816
+0.04(+0.39%)
Jan 04, 2017
9.810
10.31
9.810
10.28
13,674,349
+0.31(+3.11%)
Jan 03, 2017
10.60
10.68
9.650
9.970
23,387,486
-0.85(-7.86%)
Dec 30, 2016
10.82
10.82
10.82
0
+0.12(+1.12%)
Dec 29, 2016
10.85
10.92
10.63
10.70
5,626,717
-0.19(-1.74%)
Dec 28, 2016
11.00
11.09
10.66
10.89
9,587,270
-0.13(-1.18%)
Dec 27, 2016
11.35
11.35
10.88
11.02
8,964,430
+0.01(+0.09%)
Dec 23, 2016
11.01
11.01
11.01
0
-0.07(-0.63%)
Dec 22, 2016
10.91
11.09
10.74
11.08
11,891,562
+0.10(+0.91%)
Dec 21, 2016
10.60
11.26
10.55
10.98
18,683,862
+0.60(+5.78%)
Dec 20, 2016
10.60
10.63
10.31
10.38
8,285,351
-0.31(-2.90%)
Dec 19, 2016
10.59
10.83
10.55
10.69
10,280,353
+0.20(+1.91%)
Dec 16, 2016
10.65
10.74
10.34
10.49
17,788,676
-0.16(-1.50%)
Dec 15, 2016
10.69
11.16
10.63
10.65
14,755,050
-0.27(-2.47%)
Dec 14, 2016
11.26
11.57
10.85
10.92
16,017,669
-0.39(-3.45%)
Dec 13, 2016
11.63
11.70
11.24
11.31
20,162,278
-0.19(-1.65%)
Dec 12, 2016
12.62
12.64
11.48
11.50
17,947,996
-1.11(-8.80%)
Dec 09, 2016
12.50
12.82
12.38
12.61
8,076,818
+0.25(+2.02%)
Dec 08, 2016
12.49
12.58
12.10
12.36
11,104,889
-0.01(-0.08%)
Dec 07, 2016
12.57
12.85
12.32
12.37
12,379,275
-0.08(-0.64%)
Dec 06, 2016
12.23
12.50
11.96
12.45
11,954,316
+0.16(+1.30%)
Dec 05, 2016
12.04
12.41
11.91
12.29
16,914,040
+0.62(+5.31%)
Dec 02, 2016
12.02
12.22
11.53
11.67
12,783,395
-0.46(-3.79%)
Dec 01, 2016
11.75
12.45
11.68
12.13
21,479,036
+0.78(+6.87%)
Nov 30, 2016
12.24
12.39
11.09
11.35
29,270,620
-0.24(-2.07%)
Nov 29, 2016
11.31
11.70
11.20
11.59
11,229,962
-0.05(-0.43%)
Nov 28, 2016
11.88
12.25
11.60
11.64
16,046,471
+0.17(+1.48%)
Nov 25, 2016
11.44
11.57
11.34
11.47
4,958,719
-0.03(-0.26%)
Nov 23, 2016
11.50
11.50
11.50
0
+0.44(+3.98%)
Nov 22, 2016
11.23
11.35
10.80
11.06
14,017,306
-0.13(-1.16%)
Nov 21, 2016
10.81
11.29
10.80
11.19
13,674,073
+0.65(+6.17%)
Nov 18, 2016
10.60
10.74
10.42
10.54
13,730,892
+0.17(+1.64%)
Nov 17, 2016
10.88
11.07
10.35
10.37
11,680,817
-0.44(-4.07%)
Nov 16, 2016
11.17
11.21
10.78
10.81
13,458,902
-0.38(-3.40%)
Nov 15, 2016
11.00
11.40
10.97
11.19
18,841,696
+0.44(+4.09%)
Nov 14, 2016
10.10
10.83
10.01
10.75
21,736,552
+0.91(+9.25%)
Nov 11, 2016
9.940
10.12
9.740
9.840
19,521,288
-0.26(-2.57%)
Nov 10, 2016
9.810
10.30
9.760
10.10
22,691,212
+0.32(+3.27%)
Nov 09, 2016
9.470
9.865
9.140
9.780
25,869,120
+0.39(+4.15%)
Nov 08, 2016
9.830
9.830
9.310
9.390
31,037,524
-0.70(-6.94%)
Nov 07, 2016
9.720
10.16
9.650
10.09
26,128,556
+0.58(+6.10%)
Nov 04, 2016
9.400
9.610
9.330
9.510
19,960,846
+0.09(+0.96%)
Nov 03, 2016
9.620
9.760
9.330
9.420
16,654,486
-0.13(-1.36%)
Nov 02, 2016
9.540
9.740
9.345
9.550
22,686,450
-0.14(-1.44%)
Nov 01, 2016
10.26
10.52
9.540
9.690
26,085,210
-0.70(-6.74%)
Oct 31, 2016
10.39
10.63
10.25
10.39
17,707,608
-0.02(-0.19%)
Oct 28, 2016
10.81
10.96
10.38
10.41
14,502,473
-0.46(-4.23%)
Oct 27, 2016
10.50
11.09
10.48
10.87
24,584,328
+0.41(+3.92%)
Oct 26, 2016
10.60
10.66
10.07
10.46
31,865,232
-0.30(-2.79%)
Oct 25, 2016
11.02
11.29
10.74
10.76
20,437,188
-0.44(-3.93%)
Oct 24, 2016
11.50
11.59
11.06
11.20
26,131,692
-0.39(-3.36%)
Oct 21, 2016
12.61
12.68
11.55
11.59
37,884,804
-1.06(-8.38%)
Oct 20, 2016
12.35
12.74
12.25
12.65
24,320,990
+0.17(+1.36%)
Oct 19, 2016
12.65
12.87
12.44
12.48
15,157,348
-0.16(-1.27%)
Oct 18, 2016
12.76
12.83
12.40
12.64
10,314,363
+0.17(+1.36%)
Oct 17, 2016
12.90
13.02
12.24
12.47
19,583,300
-0.43(-3.33%)
Oct 14, 2016
13.61
13.67
12.87
12.90
12,294,623
-0.74(-5.43%)
Oct 13, 2016
13.27
13.88
12.99
13.64
18,241,216
+0.28(+2.10%)
Oct 12, 2016
13.14
13.49
12.97
13.36
10,496,221
+0.19(+1.44%)
Oct 11, 2016
13.61
13.70
13.05
13.17
14,050,627
-0.54(-3.94%)
Oct 10, 2016
13.94
14.38
13.68
13.71
12,205,924
-0.11(-0.80%)
Oct 07, 2016
14.19
14.30
13.63
13.82
11,979,555
-0.25(-1.78%)
Oct 06, 2016
13.98
14.40
13.84
14.07
10,869,689
+0.16(+1.15%)
Oct 05, 2016
13.94
14.01
13.68
13.91
9,670,858
+0.17(+1.24%)
Oct 04, 2016
13.94
14.05
13.60
13.74
8,983,606
-0.16(-1.15%)
Oct 03, 2016
13.87
14.11
13.58
13.90
8,661,416
+0.06(+0.43%)
Sep 30, 2016
13.30
13.98
13.24
13.84
12,665,642
+0.64(+4.85%)
Sep 29, 2016
13.20
13.63
12.94
13.20
13,997,488
-0.22(-1.64%)
Sep 28, 2016
13.15
13.65
12.92
13.42
11,242,913
+0.29(+2.21%)
Sep 27, 2016
13.50
13.50
12.86
13.13
14,362,586
-0.58(-4.23%)
Sep 26, 2016
13.90
14.32
13.65
13.71
7,045,980
-0.15(-1.08%)
Sep 23, 2016
14.34
14.47
13.47
13.86
13,493,466
-0.48(-3.35%)
Sep 22, 2016
14.92
14.98
14.13
14.34
11,587,669
-0.34(-2.32%)
Sep 21, 2016
14.44
14.72
14.33
14.68
11,585,994
+0.43(+3.02%)
Sep 20, 2016
14.06
14.47
13.86
14.25
9,973,419
+0.39(+2.81%)
Sep 19, 2016
13.85
14.05
13.67
13.86
11,669,702
+0.18(+1.32%)
Sep 16, 2016
13.74
13.96
13.57
13.68
20,230,080
-0.40(-2.84%)
Sep 15, 2016
13.86
14.40
13.78
14.08
10,255,727
+0.19(+1.37%)
Sep 14, 2016
14.19
14.65
13.76
13.89
11,946,322
-0.30(-2.11%)
Sep 13, 2016
14.62
14.82
14.01
14.19
12,233,155
-0.75(-5.02%)
Sep 12, 2016
14.60
15.04
14.28
14.94
8,631,073
+0.22(+1.49%)
Sep 09, 2016
15.18
15.42
14.71
14.72
9,942,903
-0.72(-4.66%)
Sep 08, 2016
14.61
15.59
14.56
15.44
15,616,656
+1.02(+7.07%)
Sep 07, 2016
14.20
14.68
14.20
14.42
8,089,076
+0.22(+1.55%)
Sep 06, 2016
14.00
14.21
13.78
14.20
9,785,649
+0.27(+1.94%)
Sep 02, 2016
13.99
13.93
13.93
13.93
6,314,700
+0.14(+1.02%)
Sep 01, 2016
13.85
14.10
13.59
13.79
8,645,727
-0.12(-0.86%)
Aug 31, 2016
14.06
14.19
13.66
13.91
8,657,976
-0.29(-2.04%)
Aug 30, 2016
14.43
14.80
14.04
14.20
6,233,306
-0.23(-1.59%)
Aug 29, 2016
14.21
14.47
14.16
14.43
7,163,355
+0.07(+0.49%)
Aug 26, 2016
14.21
14.81
14.14
14.36
16,909,188
+0.27(+1.92%)
Aug 25, 2016
13.90
14.22
13.80
14.09
6,261,206
+0.17(+1.22%)
Aug 24, 2016
14.01
14.32
13.84
13.92
7,749,763
-0.12(-0.85%)
Aug 23, 2016
13.55
14.21
13.50
14.04
8,028,854
+0.57(+4.23%)
Aug 22, 2016
13.62
13.68
13.33
13.47
9,821,214
-0.25(-1.82%)
Aug 19, 2016
14.34
14.36
13.70
13.72
11,132,441
-0.66(-4.59%)
Aug 18, 2016
13.98
14.41
13.83
14.38
14,606,173
+0.55(+3.98%)
Aug 17, 2016
14.16
14.26
13.78
13.83
10,458,808
-0.33(-2.33%)
Aug 16, 2016
14.34
14.35
13.88
14.16
6,713,426
-0.10(-0.70%)
Aug 15, 2016
14.00
14.50
13.94
14.26
10,005,188
+0.40(+2.89%)
Aug 12, 2016
13.74
14.00
13.60
13.86
8,576,818
+0.29(+2.14%)
Aug 11, 2016
13.41
13.74
13.23
13.57
9,240,645
+0.25(+1.88%)
Aug 10, 2016
13.75
13.91
13.29
13.32
13,304,884
-0.29(-2.13%)
Aug 09, 2016
14.10
14.18
13.44
13.61
10,691,408
-0.51(-3.61%)
Aug 08, 2016
14.07
14.35
14.02
14.12
9,956,794
+0.15(+1.07%)
Aug 05, 2016
14.44
14.51
13.96
13.97
10,179,157
-0.36(-2.51%)
Aug 04, 2016
14.38
14.85
14.21
14.33
13,277,628
-0.17(-1.17%)
Aug 03, 2016
13.88
14.50
13.68
14.50
11,545,490
+0.73(+5.30%)
Aug 02, 2016
13.84
14.12
13.29
13.77
9,420,700
-0.07(-0.51%)
Aug 01, 2016
14.50
14.50
13.68
13.84
12,925,807
-0.74(-5.08%)
Jul 29, 2016
14.35
14.72
14.29
14.58
18,517,544
+0.12(+0.83%)
Jul 28, 2016
14.21
14.57
13.97
14.46
11,391,769
+0.21(+1.47%)
Jul 27, 2016
14.48
14.81
13.99
14.25
10,882,207
-0.10(-0.70%)
Jul 26, 2016
14.32
14.58
14.10
14.35
12,143,565
-0.12(-0.83%)
Jul 25, 2016
14.33
14.77
14.27
14.47
14,934,090
+0.00(+0.00%)
Jul 22, 2016
14.01
14.82
13.85
14.47
36,629,072
+1.26(+9.54%)
Jul 21, 2016
13.21
13.72
13.12
13.21
17,914,264
-0.08(-0.60%)
Jul 20, 2016
13.18
13.49
12.54
13.29
15,158,454
-0.10(-0.75%)
Jul 19, 2016
13.50
13.83
13.28
13.39
11,198,439
-0.21(-1.54%)
Jul 18, 2016
13.37
13.62
13.08
13.60
8,381,981
+0.20(+1.49%)
Jul 15, 2016
13.48
13.65
13.21
13.40
8,584,557
-0.07(-0.52%)
Jul 14, 2016
14.24
14.30
13.42
13.47
9,969,195
-0.49(-3.51%)
Jul 13, 2016
14.22
14.36
13.68
13.96
11,969,949
-0.24(-1.69%)
Jul 12, 2016
13.24
14.52
13.21
14.20
19,846,032
+1.30(+10.08%)
Jul 11, 2016
13.16
13.19
12.68
12.90
13,810,578
+0.03(+0.23%)
Jul 08, 2016
12.51
13.00
12.33
12.87
24,530,330
+0.54(+4.38%)
Jul 07, 2016
12.34
12.73
12.05
12.33
18,712,228
+0.25(+2.07%)
Jul 06, 2016
11.57
12.10
11.54
12.08
16,448,496
+0.42(+3.60%)
Jul 05, 2016
12.73
12.73
11.42
11.66
21,724,048
-1.35(-10.38%)
Jul 01, 2016
12.76
13.01
13.01
13.01
20,293,100
+0.43(+3.42%)
Jun 30, 2016
12.88
13.26
12.54
12.58
26,662,030
-0.45(-3.45%)
Jun 29, 2016
13.10
13.60
12.70
13.03
93,292,320
-0.86(-6.19%)
Jun 28, 2016
12.85
14.09
12.83
13.89
16,594,884
+1.47(+11.84%)
Jun 27, 2016
12.57
12.95
12.12
12.42
11,749,137
-0.20(-1.58%)
Jun 24, 2016
12.96
13.23
12.48
12.62
21,478,800
-0.95(-7.00%)
Jun 23, 2016
13.63
13.86
13.37
13.57
8,524,086
+0.10(+0.74%)
Jun 22, 2016
14.28
14.29
13.39
13.47
10,225,126
-0.66(-4.67%)
Jun 21, 2016
13.79
14.31
13.71
14.13
10,775,758
+0.22(+1.58%)
Jun 20, 2016
13.44
14.10
13.25
13.91
12,358,912
+0.82(+6.26%)
Jun 17, 2016
12.90
13.35
12.85
13.09
19,218,356
+0.29(+2.27%)
Jun 16, 2016
12.76
13.04
12.26
12.80
11,947,172
-0.18(-1.39%)
Jun 15, 2016
12.85
13.40
12.63
12.98
12,307,841
+0.16(+1.25%)
Jun 14, 2016
13.11
13.50
12.32
12.82
12,616,308
-0.29(-2.21%)
Jun 13, 2016
13.10
13.45
12.89
13.11
9,947,208
-0.04(-0.30%)
Jun 10, 2016
14.37
14.60
13.08
13.15
15,206,638
-1.59(-10.79%)
Jun 09, 2016
13.94
14.89
13.59
14.74
19,028,100
+0.62(+4.39%)
Jun 08, 2016
15.44
15.45
14.07
14.12
14,204,583
-1.09(-7.17%)
Jun 07, 2016
15.27
15.42
14.79
15.21
16,242,251
-0.09(-0.59%)
Jun 06, 2016
14.90
15.45
14.85
15.30
15,254,005
+0.70(+4.79%)
Jun 03, 2016
14.52
14.88
14.28
14.60
17,511,512
+0.18(+1.25%)
Jun 02, 2016
13.86
14.58
13.69
14.42
14,363,133
+0.36(+2.56%)
Jun 01, 2016
13.60
14.06
13.45
14.06
16,668,903
+0.39(+2.85%)
May 31, 2016
13.37
14.15
13.31
13.67
15,210,338
+0.61(+4.67%)
May 27, 2016
13.05
13.06
13.06
13.06
7,917,100
-0.07(-0.53%)
May 26, 2016
13.37
13.79
12.94
13.13
14,778,896
+0.00(+0.00%)
May 25, 2016
12.29
13.28
12.29
13.13
15,074,227
+0.84(+6.83%)
May 24, 2016
12.06
12.40
11.58
12.29
11,815,044
+0.30(+2.50%)
May 23, 2016
11.56
12.19
11.42
11.99
9,429,445
+0.34(+2.92%)
May 20, 2016
12.10
12.17
11.44
11.65
14,899,074
-0.40(-3.32%)
May 19, 2016
11.69
12.26
11.38
12.05
19,664,264
+0.21(+1.77%)
May 18, 2016
12.09
12.55
11.75
11.84
12,057,623
-0.42(-3.43%)
May 17, 2016
11.60
12.39
11.26
12.26
14,275,840
+0.80(+6.98%)
May 16, 2016
11.49
11.84
11.22
11.46
16,449,919
+0.20(+1.78%)
May 13, 2016
11.75
12.04
11.25
11.26
13,426,038
-0.60(-5.06%)
May 12, 2016
12.55
12.68
11.70
11.86
11,559,570
-0.37(-3.03%)
May 11, 2016
12.30
12.62
11.89
12.23
11,595,467
-0.13(-1.05%)
May 10, 2016
11.63
12.41
11.61
12.36
10,088,696
+0.83(+7.20%)
May 09, 2016
11.70
11.73
11.11
11.53
9,917,302
-0.26(-2.21%)
May 06, 2016
11.94
12.68
11.69
11.79
13,823,906
-0.37(-3.04%)
May 05, 2016
12.18
12.45
11.86
12.16
11,772,889
+0.45(+3.84%)
May 04, 2016
12.09
12.20
11.33
11.71
16,654,763
-0.21(-1.76%)
May 03, 2016
12.59
12.72
11.75
11.92
19,507,612
-0.88(-6.88%)
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
.