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
UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 03, 2018
4.940
4.960
4.540
4.640
31,906,016
-0.18(-3.73%)
Nov 30, 2018
4.880
4.950
4.810
4.820
18,939,100
-0.10(-2.03%)
Nov 29, 2018
4.940
5.020
4.840
4.920
19,158,784
-0.03(-0.61%)
Nov 28, 2018
4.870
4.990
4.760
4.950
17,088,756
+0.11(+2.27%)
Nov 27, 2018
5.010
5.080
4.830
4.840
19,293,616
-0.21(-4.16%)
Nov 26, 2018
5.140
5.230
5.000
5.050
14,321,114
-0.08(-1.56%)
Nov 23, 2018
5.070
5.240
5.050
5.130
7,397,800
-0.12(-2.29%)
Nov 21, 2018
5.250
5.250
5.250
0
+0.20(+3.96%)
Nov 20, 2018
5.230
5.280
4.970
5.050
26,277,276
-0.35(-6.48%)
Nov 19, 2018
5.340
5.520
5.320
5.400
18,821,566
+0.01(+0.19%)
Nov 16, 2018
5.460
5.530
5.290
5.390
22,167,600
-0.06(-1.10%)
Nov 15, 2018
5.570
5.710
5.420
5.450
25,012,586
-0.28(-4.89%)
Nov 14, 2018
6.010
6.080
5.530
5.730
33,721,180
-0.09(-1.55%)
Nov 13, 2018
5.850
6.230
5.770
5.820
43,048,952
+0.03(+0.52%)
Nov 12, 2018
5.850
5.930
5.720
5.790
16,631,639
+0.04(+0.70%)
Nov 09, 2018
5.710
5.940
5.620
5.750
18,874,200
+0.04(+0.70%)
Nov 08, 2018
5.780
5.920
5.700
5.710
17,495,684
-0.10(-1.72%)
Nov 07, 2018
5.900
5.910
5.620
5.810
14,453,780
-0.02(-0.34%)
Nov 06, 2018
5.880
5.970
5.730
5.830
14,592,538
-0.06(-1.02%)
Nov 05, 2018
5.730
5.900
5.600
5.890
27,385,906
+0.49(+9.07%)
Nov 02, 2018
5.500
5.520
5.310
5.400
17,559,400
-0.08(-1.46%)
Nov 01, 2018
5.390
5.620
5.345
5.480
22,728,528
+0.14(+2.62%)
Oct 31, 2018
5.280
5.440
5.210
5.340
21,179,476
+0.12(+2.30%)
Oct 30, 2018
5.020
5.280
4.990
5.220
21,978,640
+0.19(+3.78%)
Oct 29, 2018
4.960
5.205
4.880
5.030
28,781,350
+0.09(+1.82%)
Oct 26, 2018
4.950
5.090
4.730
4.940
26,571,300
-0.10(-1.98%)
Oct 25, 2018
4.950
5.050
4.810
5.040
22,651,178
+0.18(+3.70%)
Oct 24, 2018
5.330
5.330
4.850
4.860
20,799,864
-0.40(-7.60%)
Oct 23, 2018
5.270
5.330
5.150
5.260
14,922,948
-0.11(-2.05%)
Oct 22, 2018
5.530
5.600
5.335
5.370
18,365,578
-0.19(-3.42%)
Oct 19, 2018
5.550
5.720
5.520
5.560
9,854,400
+0.01(+0.18%)
Oct 18, 2018
5.400
5.620
5.400
5.550
18,246,586
+0.06(+1.09%)
Oct 17, 2018
5.660
5.730
5.440
5.490
25,542,032
-0.18(-3.17%)
Oct 16, 2018
5.610
5.740
5.540
5.670
14,362,716
+0.07(+1.25%)
Oct 15, 2018
5.410
5.630
5.370
5.600
15,468,269
+0.26(+4.87%)
Oct 12, 2018
5.500
5.510
5.240
5.340
19,167,100
+0.02(+0.38%)
Oct 11, 2018
5.370
5.570
5.280
5.320
22,434,908
-0.18(-3.27%)
Oct 10, 2018
5.760
5.780
5.490
5.500
22,894,492
-0.25(-4.35%)
Oct 09, 2018
5.650
5.850
5.565
5.750
23,569,914
+0.12(+2.13%)
Oct 08, 2018
5.250
5.720
5.205
5.630
26,364,340
+0.35(+6.63%)
Oct 05, 2018
5.280
5.320
5.150
5.280
15,112,800
+0.01(+0.19%)
Oct 04, 2018
5.300
5.440
5.210
5.270
24,116,564
-0.07(-1.31%)
Oct 03, 2018
5.200
5.410
5.160
5.340
25,116,024
+0.18(+3.49%)
Oct 02, 2018
5.140
5.300
5.120
5.160
22,162,240
+0.04(+0.78%)
Oct 01, 2018
5.230
5.230
5.070
5.120
20,428,776
+0.01(+0.20%)
Sep 28, 2018
5.150
5.230
5.070
5.110
26,202,800
-0.10(-1.92%)
Sep 27, 2018
5.220
5.340
5.200
5.210
16,357,955
+0.04(+0.77%)
Sep 26, 2018
5.670
5.700
5.160
5.170
42,908,672
-0.57(-9.93%)
Sep 25, 2018
5.740
5.810
5.660
5.740
15,859,073
+0.01(+0.17%)
Sep 24, 2018
5.810
5.840
5.670
5.730
17,197,932
-0.02(-0.35%)
Sep 21, 2018
5.660
5.790
5.610
5.750
44,680,500
+0.11(+1.95%)
Sep 20, 2018
5.560
5.690
5.480
5.640
23,176,556
+0.13(+2.36%)
Sep 19, 2018
5.210
5.540
5.180
5.510
24,137,752
+0.33(+6.37%)
Sep 18, 2018
5.130
5.250
5.095
5.180
16,558,659
+0.13(+2.57%)
Sep 17, 2018
5.000
5.085
4.950
5.050
18,239,344
+0.08(+1.61%)
Sep 14, 2018
4.940
5.070
4.930
4.970
13,458,000
+0.05(+1.02%)
Sep 13, 2018
5.060
5.100
4.920
4.920
15,499,520
-0.15(-2.96%)
Sep 12, 2018
5.020
5.140
4.960
5.070
19,870,920
+0.15(+3.05%)
Sep 11, 2018
4.860
5.020
4.820
4.920
16,482,222
+0.04(+0.82%)
Sep 10, 2018
4.860
5.050
4.770
4.880
22,164,820
+0.05(+1.04%)
Sep 07, 2018
4.890
5.000
4.830
4.830
24,080,800
-0.14(-2.82%)
Sep 06, 2018
5.230
5.235
4.870
4.970
36,830,876
-0.31(-5.87%)
Sep 05, 2018
5.300
5.340
5.140
5.280
18,846,536
-0.06(-1.12%)
Sep 04, 2018
5.870
5.940
5.290
5.340
35,527,936
-0.28(-4.98%)
Aug 31, 2018
5.620
5.620
5.620
0
+0.02(+0.36%)
Aug 30, 2018
5.570
5.650
5.510
5.600
12,053,611
+0.04(+0.72%)
Aug 29, 2018
5.520
5.670
5.440
5.560
11,028,576
+0.05(+0.91%)
Aug 28, 2018
5.660
5.715
5.480
5.510
13,529,619
-0.15(-2.65%)
Aug 27, 2018
5.610
5.730
5.570
5.660
10,533,673
+0.00(+0.00%)
Aug 24, 2018
5.630
5.730
5.590
5.660
9,921,100
+0.08(+1.43%)
Aug 23, 2018
5.610
5.640
5.460
5.580
11,198,537
-0.08(-1.41%)
Aug 22, 2018
5.550
5.740
5.530
5.660
17,664,798
+0.16(+2.91%)
Aug 21, 2018
5.280
5.510
5.280
5.500
18,018,392
+0.26(+4.96%)
Aug 20, 2018
5.150
5.270
5.140
5.240
12,130,377
+0.10(+1.95%)
Aug 17, 2018
5.120
5.240
5.120
5.140
11,292,900
+0.02(+0.39%)
Aug 16, 2018
5.120
5.230
5.100
5.120
15,364,095
+0.03(+0.59%)
Aug 15, 2018
5.390
5.390
5.020
5.090
26,341,694
-0.35(-6.43%)
Aug 14, 2018
5.420
5.530
5.390
5.440
19,411,942
+0.10(+1.87%)
Aug 13, 2018
5.530
5.570
5.325
5.340
18,921,292
-0.22(-3.96%)
Aug 10, 2018
5.410
5.595
5.385
5.560
18,125,400
+0.14(+2.58%)
Aug 09, 2018
5.440
5.580
5.380
5.420
16,414,172
-0.01(-0.18%)
Aug 08, 2018
5.310
5.510
5.300
5.430
17,600,898
+0.11(+2.07%)
Aug 07, 2018
5.230
5.390
5.200
5.320
12,877,348
+0.15(+2.90%)
Aug 06, 2018
5.090
5.210
5.070
5.170
10,947,902
+0.08(+1.57%)
Aug 03, 2018
5.000
5.190
4.890
5.090
27,158,000
+0.19(+3.88%)
Aug 02, 2018
4.940
5.040
4.850
4.900
23,226,336
-0.10(-2.00%)
Aug 01, 2018
5.060
5.100
4.910
5.000
14,575,045
-0.14(-2.72%)
Jul 31, 2018
5.040
5.228
5.000
5.140
27,353,960
+0.13(+2.59%)
Jul 30, 2018
4.980
5.050
4.950
5.010
10,925,787
+0.06(+1.21%)
Jul 27, 2018
5.050
5.190
4.750
4.950
40,257,000
-0.33(-6.25%)
Jul 26, 2018
5.290
5.430
5.240
5.280
15,941,650
+0.03(+0.57%)
Jul 25, 2018
5.300
5.340
5.190
5.250
12,986,267
-0.04(-0.76%)
Jul 24, 2018
5.340
5.410
5.270
5.290
12,540,169
+0.00(+0.00%)
Jul 23, 2018
5.370
5.370
5.250
5.290
9,681,901
-0.03(-0.56%)
Jul 20, 2018
5.370
5.380
5.280
5.320
9,488,491
-0.04(-0.75%)
Jul 19, 2018
5.170
5.380
5.140
5.360
12,705,094
+0.18(+3.47%)
Jul 18, 2018
5.220
5.225
5.100
5.180
13,550,109
-0.06(-1.15%)
Jul 17, 2018
5.200
5.360
5.190
5.240
13,788,592
+0.02(+0.38%)
Jul 16, 2018
5.280
5.330
5.170
5.220
15,779,179
-0.16(-2.97%)
Jul 13, 2018
5.340
5.495
5.290
5.380
10,125,058
+0.03(+0.56%)
Jul 12, 2018
5.510
5.520
5.290
5.350
15,886,125
-0.12(-2.19%)
Jul 11, 2018
5.470
20,746,970
-0.01(-0.18%)
Jul 10, 2018
5.640
5.660
5.450
5.480
17,852,548
-0.12(-2.14%)
Jul 09, 2018
5.520
5.610
5.450
5.600
16,772,548
+0.12(+2.19%)
Jul 06, 2018
5.290
5.490
5.280
5.480
11,390,155
+0.16(+3.01%)
Jul 05, 2018
5.350
5.370
5.265
5.320
17,898,816
+0.00(+0.00%)
Jul 03, 2018
5.320
5.320
5.320
0
+0.08(+1.53%)
Jul 02, 2018
5.250
5.290
5.150
5.240
13,822,810
-0.06(-1.13%)
Jun 29, 2018
5.350
5.470
5.300
5.300
14,634,996
-0.05(-0.93%)
Jun 28, 2018
5.360
5.380
5.220
5.350
12,378,826
-0.01(-0.19%)
Jun 27, 2018
5.460
5.490
5.300
5.360
21,414,652
-0.02(-0.37%)
Jun 26, 2018
5.290
5.420
5.190
5.380
17,291,656
+0.10(+1.89%)
Jun 25, 2018
5.450
5.520
5.210
5.280
20,524,290
-0.19(-3.47%)
Jun 22, 2018
5.480
5.530
5.350
5.470
85,813,784
+0.20(+3.80%)
Jun 21, 2018
5.330
5.490
5.250
5.270
19,818,648
-0.10(-1.86%)
Jun 20, 2018
5.380
5.430
5.260
5.370
19,221,808
+0.05(+0.94%)
Jun 19, 2018
5.230
5.330
5.170
5.320
12,724,555
+0.01(+0.19%)
Jun 18, 2018
5.150
5.385
5.130
5.310
15,556,596
+0.15(+2.91%)
Jun 15, 2018
5.300
5.150
5.160
19,167,070
-0.04(-0.77%)
Jun 14, 2018
5.260
5.280
5.120
5.200
14,947,752
+0.00(+0.00%)
Jun 13, 2018
5.100
5.260
5.080
5.200
14,625,294
+0.09(+1.76%)
Jun 12, 2018
5.150
5.220
5.065
5.110
13,078,588
-0.01(-0.20%)
Jun 11, 2018
4.940
5.140
4.920
5.120
16,084,333
+0.24(+4.92%)
Jun 08, 2018
4.870
4.970
4.745
4.880
16,714,077
-0.02(-0.41%)
Jun 07, 2018
4.780
4.920
4.750
4.900
14,893,885
+0.20(+4.26%)
Jun 06, 2018
4.680
4.700
9,381,975
+0.02(+0.43%)
Jun 05, 2018
4.740
4.780
4.640
4.680
11,338,898
-0.09(-1.89%)
Jun 04, 2018
4.820
4.920
4.670
4.770
16,313,556
-0.05(-1.04%)
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
.