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
Chaparral Energy Inc
(NY:
CHAP
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2020
0.5100
0.5100
0.4830
0.4986
1,547,900
+0.01(+1.76%)
May 28, 2020
0.5200
0.5220
0.4872
0.4900
2,077,840
-0.03(-5.77%)
May 27, 2020
0.5300
0.5400
0.4900
0.5200
2,772,707
-0.02(-3.70%)
May 26, 2020
0.5500
0.5500
0.5200
0.5400
2,468,006
+0.02(+3.53%)
May 22, 2020
0.5257
0.5299
0.5108
0.5216
1,293,600
-0.00(-0.74%)
May 21, 2020
0.5301
0.5349
0.5114
0.5255
1,916,229
-0.00(-0.85%)
May 20, 2020
0.5500
0.5600
0.5100
0.5300
2,794,102
-0.02(-3.64%)
May 19, 2020
0.5650
0.5650
0.5400
0.5500
2,466,309
-0.01(-2.20%)
May 18, 2020
0.5700
0.5760
0.5281
0.5624
5,284,652
+0.05(+9.82%)
May 15, 2020
0.5000
0.5550
0.5000
0.5121
4,190,000
-0.01(-1.52%)
May 14, 2020
0.5500
0.5600
0.5000
0.5200
4,680,949
-0.03(-5.45%)
May 13, 2020
0.6200
0.6200
0.5100
0.5500
8,861,941
+0.02(+3.77%)
May 12, 2020
0.5800
0.7600
0.5100
0.5300
25,719,456
+0.10(+23.26%)
May 11, 2020
0.4240
0.4900
0.4000
0.4300
7,905,216
+0.04(+10.23%)
May 08, 2020
0.3700
0.4300
0.3500
0.3901
3,200,000
+0.02(+5.40%)
May 07, 2020
0.3938
0.3938
0.3400
0.3701
2,754,992
-0.00(-1.28%)
May 06, 2020
0.4200
0.4300
0.3610
0.3749
3,074,326
-0.05(-10.74%)
May 05, 2020
0.4500
0.4500
0.3900
0.4200
4,040,542
+0.02(+6.33%)
May 04, 2020
0.3900
0.4199
0.3550
0.3950
3,437,894
-0.02(-5.91%)
May 01, 2020
0.4200
0.4600
0.3543
0.4198
8,174,100
-0.07(-14.26%)
Apr 30, 2020
0.3500
0.6500
0.3200
0.4896
31,959,436
+0.18(+57.88%)
Apr 29, 2020
0.3350
0.3350
0.2939
0.3101
4,938,042
+0.02(+6.93%)
Apr 28, 2020
0.2800
0.3100
0.2700
0.2900
4,197,656
+0.02(+5.69%)
Apr 27, 2020
0.3000
0.3000
0.2450
0.2744
4,376,776
-0.02(-8.23%)
Apr 24, 2020
0.3852
0.4100
0.2900
0.2990
10,314,399
-0.01(-3.55%)
Apr 23, 2020
0.3200
0.3800
0.2800
0.3100
19,582,236
+0.03(+10.71%)
Apr 22, 2020
0.2300
0.3300
0.2300
0.2800
9,599,378
+0.05(+20.02%)
Apr 21, 2020
0.2200
0.2350
0.2150
0.2333
1,718,602
-0.01(-2.87%)
Apr 20, 2020
0.2400
0.2550
0.2248
0.2402
2,131,282
-0.03(-12.18%)
Apr 17, 2020
0.2500
0.2800
0.2160
0.2735
3,816,400
+0.05(+20.38%)
Apr 16, 2020
0.2750
0.2750
0.2110
0.2272
1,672,070
-0.01(-5.37%)
Apr 15, 2020
0.2900
0.2900
0.2400
0.2401
1,279,124
-0.04(-14.25%)
Apr 14, 2020
0.3000
0.3100
0.2775
0.2800
1,274,511
-0.01(-4.37%)
Apr 13, 2020
0.3300
0.3317
0.2824
0.2928
1,783,574
-0.03(-8.50%)
Apr 09, 2020
0.3000
0.3800
0.2800
0.3200
3,267,900
+0.04(+14.65%)
Apr 08, 2020
0.3200
0.3200
0.2576
0.2791
1,596,460
-0.01(-3.76%)
Apr 07, 2020
0.3400
0.3400
0.2800
0.2900
1,073,944
-0.05(-14.71%)
Apr 06, 2020
0.3800
0.3800
0.3205
0.3400
334,123
-0.03(-7.10%)
Apr 03, 2020
0.4000
0.4100
0.3150
0.3660
837,800
+0.01(+1.67%)
Apr 02, 2020
0.4400
0.4400
0.3300
0.3600
754,195
+0.01(+2.95%)
Apr 01, 2020
0.4700
0.4700
0.3414
0.3497
501,813
-0.12(-25.60%)
Mar 31, 2020
0.5500
0.5500
0.4500
0.4700
292,251
-0.06(-11.82%)
Mar 30, 2020
0.5919
0.5919
0.4900
0.5330
442,154
-0.13(-19.89%)
Mar 27, 2020
0.6900
0.7000
0.5501
0.6653
141,800
-0.07(-10.09%)
Mar 26, 2020
0.7000
0.7593
0.6400
0.7400
93,535
+0.00(+0.00%)
Mar 25, 2020
0.7000
0.7900
0.6688
0.7400
127,720
+0.01(+1.11%)
Mar 24, 2020
0.7800
0.8390
0.6800
0.7319
199,744
-0.01(-1.12%)
Mar 23, 2020
0.8300
0.8300
0.5600
0.7402
223,705
-0.24(-24.47%)
Mar 20, 2020
0.5700
0.9900
0.5400
0.9800
747,300
+0.37(+60.66%)
Mar 19, 2020
0.5000
0.6590
0.4500
0.6100
267,415
+0.16(+35.53%)
Mar 18, 2020
0.6100
0.6100
0.4500
0.4501
259,449
-0.16(-26.51%)
Mar 17, 2020
0.4957
0.6199
0.4501
0.6125
247,402
+0.12(+24.29%)
Mar 16, 2020
0.5000
0.5400
0.4500
0.4928
136,712
-0.09(-15.03%)
Mar 13, 2020
0.6000
0.6253
0.4300
0.5800
309,200
-0.03(-4.92%)
Mar 12, 2020
0.5390
0.6424
0.3500
0.6100
542,392
+0.07(+12.94%)
Mar 11, 2020
0.5500
0.5500
0.4700
0.5401
416,837
-0.05(-8.46%)
Mar 10, 2020
0.5000
0.6200
0.4600
0.5900
177,464
+0.13(+28.04%)
Mar 09, 2020
0.3247
0.5000
0.2431
0.4608
362,113
-0.12(-21.32%)
Mar 06, 2020
0.6917
0.7106
0.5527
0.5857
261,800
-0.12(-17.52%)
Mar 05, 2020
0.7800
0.7800
0.7000
0.7101
147,491
-0.08(-10.68%)
Mar 04, 2020
0.6200
0.8000
0.6131
0.7950
193,767
+0.18(+28.97%)
Mar 03, 2020
0.6300
0.6300
0.5734
0.6164
93,317
+0.05(+9.00%)
Mar 02, 2020
0.5445
0.5800
0.5101
0.5655
120,454
+0.03(+5.52%)
Feb 28, 2020
0.5800
0.5800
0.5018
0.5359
288,700
-0.02(-4.32%)
Feb 27, 2020
0.6300
0.6700
0.4302
0.5601
273,060
-0.07(-11.10%)
Feb 26, 2020
0.6997
0.6999
0.6134
0.6300
302,427
-0.05(-6.82%)
Feb 25, 2020
0.7700
0.7700
0.6600
0.6761
184,346
-0.02(-3.52%)
Feb 24, 2020
0.7100
0.7400
0.7000
0.7008
319,355
-0.09(-11.03%)
Feb 21, 2020
0.8219
0.8500
0.7700
0.7877
103,900
-0.02(-2.15%)
Feb 20, 2020
0.8600
0.8600
0.8000
0.8050
138,530
-0.06(-6.53%)
Feb 19, 2020
0.8793
0.9258
0.8440
0.8612
77,012
+0.03(+3.05%)
Feb 18, 2020
0.9467
0.9480
0.8202
0.8357
101,203
-0.08(-8.86%)
Feb 14, 2020
0.9184
0.9483
0.8800
0.9169
64,400
+0.00(+0.46%)
Feb 13, 2020
0.9500
0.9852
0.9000
0.9127
165,755
-0.03(-3.40%)
Feb 12, 2020
0.9500
0.9838
0.9100
0.9448
178,401
+0.03(+3.82%)
Feb 11, 2020
0.9800
0.9800
0.9000
0.9100
115,924
+0.00(+0.52%)
Feb 10, 2020
0.9600
0.9700
0.9000
0.9053
133,908
-0.05(-5.70%)
Feb 07, 2020
0.9900
1.030
0.9600
0.9600
72,800
-0.03(-2.97%)
Feb 06, 2020
1.060
1.090
0.9801
0.9894
197,402
-0.12(-10.86%)
Feb 05, 2020
1.050
1.110
1.050
1.110
54,885
+0.09(+8.82%)
Feb 04, 2020
1.170
1.170
1.010
1.020
85,573
-0.09(-8.11%)
Feb 03, 2020
1.040
1.130
0.9900
1.110
108,258
+0.08(+7.77%)
Jan 31, 2020
1.070
1.090
1.030
1.030
118,500
+0.00(+0.00%)
Jan 30, 2020
1.090
1.100
0.9201
1.030
234,707
-0.06(-5.50%)
Jan 29, 2020
1.080
1.150
1.080
1.090
65,999
-0.01(-0.91%)
Jan 28, 2020
1.130
1.160
1.080
1.100
129,573
-0.01(-0.90%)
Jan 27, 2020
1.110
1.160
1.100
1.110
90,832
-0.08(-6.72%)
Jan 24, 2020
1.230
1.230
1.080
1.190
249,200
-0.02(-1.65%)
Jan 23, 2020
1.110
1.270
1.070
1.210
210,403
+0.09(+8.04%)
Jan 22, 2020
1.180
1.180
1.120
1.120
68,735
-0.06(-5.08%)
Jan 21, 2020
1.290
1.290
1.150
1.180
169,854
-0.12(-9.23%)
Jan 17, 2020
1.360
1.380
1.290
1.300
84,800
-0.05(-3.70%)
Jan 16, 2020
1.370
1.424
1.340
1.350
79,135
-0.01(-0.74%)
Jan 15, 2020
1.460
1.490
1.320
1.360
192,125
-0.11(-7.48%)
Jan 14, 2020
1.350
1.540
1.340
1.470
196,898
+0.10(+7.30%)
Jan 13, 2020
1.360
1.380
1.250
1.370
398,519
-0.01(-0.72%)
Jan 10, 2020
1.350
1.430
1.220
1.380
491,000
+0.06(+4.55%)
Jan 09, 2020
1.560
1.600
1.270
1.320
359,036
-0.21(-13.73%)
Jan 08, 2020
1.770
1.800
1.500
1.530
342,228
-0.13(-7.83%)
Jan 07, 2020
1.950
1.960
1.620
1.660
393,173
-0.29(-14.87%)
Jan 06, 2020
1.600
1.980
1.600
1.950
535,309
+0.35(+21.87%)
Jan 03, 2020
1.740
1.760
1.580
1.600
253,800
+0.02(+1.27%)
Jan 02, 2020
1.760
1.830
1.525
1.580
256,435
-0.18(-10.23%)
Dec 31, 2019
1.700
1.930
1.660
1.760
485,300
+0.06(+3.53%)
Dec 30, 2019
1.590
1.750
1.543
1.700
246,134
+0.11(+6.92%)
Dec 27, 2019
1.730
1.760
1.510
1.590
325,300
-0.03(-1.85%)
Dec 26, 2019
1.400
1.650
1.380
1.620
568,731
+0.27(+20.00%)
Dec 24, 2019
1.230
1.370
1.230
1.350
341,000
+0.13(+10.66%)
Dec 23, 2019
1.100
1.370
1.075
1.220
430,760
+0.13(+11.93%)
Dec 20, 2019
1.030
1.100
1.022
1.090
144,300
+0.07(+6.86%)
Dec 19, 2019
1.090
1.100
1.000
1.020
144,604
-0.08(-7.27%)
Dec 18, 2019
1.050
1.100
1.040
1.100
116,517
+0.07(+6.80%)
Dec 17, 2019
1.120
1.120
0.9900
1.030
205,760
-0.06(-5.50%)
Dec 16, 2019
1.000
1.090
0.9800
1.090
243,977
+0.09(+9.00%)
Dec 13, 2019
0.9700
1.010
0.9374
1.000
163,900
+0.03(+3.09%)
Dec 12, 2019
0.8900
0.9700
0.8900
0.9700
223,148
+0.08(+9.00%)
Dec 11, 2019
0.9000
0.9000
0.8520
0.8899
111,728
+0.00(+0.34%)
Dec 10, 2019
0.9286
0.9286
0.8650
0.8869
94,999
-0.01(-1.27%)
Dec 09, 2019
0.8979
0.9544
0.8737
0.8983
185,780
-0.01(-1.29%)
Dec 06, 2019
0.8500
0.9400
0.8411
0.9100
156,100
+0.06(+6.87%)
Dec 05, 2019
0.8750
1.037
0.8515
0.8515
178,809
-0.00(-0.01%)
Dec 04, 2019
0.8257
0.8690
0.8257
0.8516
147,497
+0.02(+1.95%)
Dec 03, 2019
0.9094
0.9094
0.8353
0.8353
130,940
-0.04(-4.61%)
Dec 02, 2019
1.080
1.080
0.8549
0.8757
301,968
-0.20(-18.92%)
Nov 29, 2019
1.120
1.140
1.050
1.080
47,800
-0.04(-3.57%)
Nov 27, 2019
1.080
1.140
1.030
1.120
200,500
+0.07(+6.67%)
Nov 26, 2019
1.040
1.110
0.9801
1.050
597,018
+0.03(+2.94%)
Nov 25, 2019
0.9000
1.050
0.8600
1.020
192,048
+0.16(+18.73%)
Nov 22, 2019
0.8400
0.8998
0.8307
0.8591
88,600
+0.04(+4.34%)
Nov 21, 2019
0.8500
0.8900
0.8006
0.8234
83,046
+0.03(+3.87%)
Nov 20, 2019
0.8000
0.8799
0.7797
0.7927
97,870
-0.02(-2.14%)
Nov 19, 2019
0.8566
0.9500
0.8032
0.8100
115,379
-0.01(-1.22%)
Nov 18, 2019
0.9000
0.9000
0.8002
0.8200
151,203
-0.07(-7.95%)
Nov 15, 2019
0.9400
1.000
0.8720
0.8908
150,400
-0.05(-5.23%)
Nov 14, 2019
0.9800
1.010
0.9000
0.9400
147,163
-0.06(-5.98%)
Nov 13, 2019
0.9800
1.000
0.9283
0.9998
194,360
+0.02(+2.02%)
Nov 12, 2019
0.8700
1.000
0.8200
0.9800
326,122
+0.08(+9.25%)
Nov 11, 2019
0.8100
0.9000
0.8023
0.8970
165,236
+0.08(+9.90%)
Nov 08, 2019
0.9000
0.9000
0.8001
0.8162
211,200
-0.03(-3.17%)
Nov 07, 2019
0.9500
0.9649
0.8201
0.8429
216,822
-0.06(-6.34%)
Nov 06, 2019
0.8900
0.9547
0.8753
0.9000
225,153
-0.00(-0.14%)
Nov 05, 2019
1.040
1.070
0.8990
0.9013
252,086
-0.14(-13.34%)
Nov 04, 2019
1.000
1.050
1.000
1.040
204,482
+0.11(+11.83%)
Nov 01, 2019
0.9500
1.000
0.9000
0.9300
146,400
-0.01(-0.78%)
Oct 31, 2019
0.9500
0.9997
0.8611
0.9373
384,242
-0.00(-0.17%)
Oct 30, 2019
1.000
1.015
0.9000
0.9389
149,091
-0.06(-6.11%)
Oct 29, 2019
1.000
1.010
0.9610
1.000
188,054
+0.03(+3.09%)
Oct 28, 2019
0.9200
0.9800
0.9191
0.9700
152,833
+0.05(+5.72%)
Oct 25, 2019
0.9500
0.9702
0.9100
0.9175
88,000
-0.01(-1.44%)
Oct 24, 2019
0.9100
1.000
0.9010
0.9309
318,758
+0.02(+2.70%)
Oct 23, 2019
0.8000
0.9100
0.7602
0.9064
232,384
+0.10(+11.90%)
Oct 22, 2019
0.8300
0.8600
0.7500
0.8100
382,238
-0.05(-5.81%)
Oct 21, 2019
0.8400
0.8693
0.7700
0.8600
244,126
+0.05(+6.77%)
Oct 18, 2019
0.7600
0.8392
0.7007
0.8055
754,800
+0.06(+7.40%)
Oct 17, 2019
0.8200
0.8440
0.7500
0.7500
364,347
-0.06(-7.91%)
Oct 16, 2019
0.8700
0.8850
0.7900
0.8144
568,618
-0.07(-7.45%)
Oct 15, 2019
0.9230
0.9605
0.8500
0.8800
388,592
-0.06(-6.33%)
Oct 14, 2019
1.010
1.010
0.8900
0.9395
705,000
-0.08(-7.89%)
Oct 11, 2019
1.100
1.100
1.010
1.020
572,100
-0.03(-2.86%)
Oct 10, 2019
1.040
1.060
0.9520
1.050
287,973
+0.05(+5.00%)
Oct 09, 2019
1.070
1.110
0.9800
1.000
493,990
-0.04(-3.85%)
Oct 08, 2019
1.100
1.130
1.030
1.040
272,181
-0.09(-7.96%)
Oct 07, 2019
1.140
1.250
1.070
1.130
539,885
-0.01(-0.88%)
Oct 04, 2019
1.080
1.140
1.020
1.140
324,100
+0.07(+6.54%)
Oct 03, 2019
1.170
1.190
1.050
1.070
559,535
-0.12(-10.08%)
Oct 02, 2019
1.190
1.240
1.160
1.190
305,657
-0.01(-0.83%)
Oct 01, 2019
1.350
1.450
1.200
1.200
406,933
-0.14(-10.45%)
Sep 30, 2019
1.290
1.360
1.240
1.340
267,726
+0.05(+3.88%)
Sep 27, 2019
1.300
1.408
1.261
1.290
362,600
-0.03(-2.27%)
Sep 26, 2019
1.370
1.470
1.280
1.320
202,181
-0.06(-4.35%)
Sep 25, 2019
1.420
1.560
1.350
1.380
200,251
-0.06(-4.17%)
Sep 24, 2019
1.610
1.610
1.430
1.440
239,644
-0.16(-10.00%)
Sep 23, 2019
1.740
1.780
1.590
1.600
198,333
-0.14(-8.05%)
Sep 20, 2019
1.790
1.870
1.740
1.740
662,300
-0.06(-3.33%)
Sep 19, 2019
1.830
1.845
1.680
1.800
301,995
-0.03(-1.64%)
Sep 18, 2019
1.830
1.860
1.800
1.830
145,170
+0.01(+0.55%)
Sep 17, 2019
2.050
2.050
1.770
1.820
283,173
-0.17(-8.54%)
Sep 16, 2019
2.030
2.150
1.810
1.990
784,886
+0.28(+16.37%)
Sep 13, 2019
1.730
1.780
1.610
1.710
203,100
-0.01(-0.58%)
Sep 12, 2019
1.820
1.890
1.640
1.720
362,688
-0.14(-7.53%)
Sep 11, 2019
1.880
2.010
1.840
1.860
319,208
+0.01(+0.54%)
Sep 10, 2019
1.910
1.960
1.830
1.850
750,836
+0.10(+5.71%)
Sep 09, 2019
1.630
1.850
1.630
1.750
628,932
+0.16(+10.06%)
Sep 06, 2019
1.480
1.610
1.380
1.590
442,600
+0.08(+5.30%)
Sep 05, 2019
1.300
1.520
1.230
1.510
891,242
+0.22(+17.05%)
Sep 04, 2019
1.300
1.370
1.280
1.290
380,881
+0.03(+2.38%)
Sep 03, 2019
1.260
1.300
1.150
1.260
434,961
-0.07(-5.26%)
Aug 30, 2019
1.460
1.460
1.280
1.330
370,300
-0.12(-8.28%)
Aug 29, 2019
1.550
1.650
1.410
1.450
608,577
-0.05(-3.33%)
Aug 28, 2019
1.430
1.660
1.380
1.500
578,191
+0.15(+11.11%)
Aug 27, 2019
1.470
1.500
1.320
1.350
237,250
-0.10(-6.90%)
Aug 26, 2019
1.570
1.640
1.450
1.450
422,462
-0.11(-7.05%)
Aug 23, 2019
1.540
1.640
1.470
1.560
295,600
+0.02(+1.30%)
Aug 22, 2019
1.580
1.652
1.400
1.540
876,487
-0.04(-2.53%)
Aug 21, 2019
1.620
1.730
1.570
1.580
309,917
+0.01(+0.64%)
Aug 20, 2019
1.520
1.650
1.450
1.570
663,436
+0.03(+1.95%)
Aug 19, 2019
1.660
1.700
1.530
1.540
458,948
-0.05(-3.14%)
Aug 16, 2019
1.660
1.720
1.580
1.590
1,041,600
-0.03(-1.85%)
Aug 15, 2019
1.750
1.830
1.620
1.620
350,950
-0.13(-7.43%)
Aug 14, 2019
1.950
2.060
1.710
1.750
530,101
-0.24(-12.06%)
Aug 13, 2019
2.010
2.210
1.930
1.990
460,541
+0.00(+0.00%)
Aug 12, 2019
2.050
2.140
1.980
1.990
247,581
-0.08(-3.86%)
Aug 09, 2019
2.450
2.450
2.040
2.070
440,600
-0.34(-14.11%)
Aug 08, 2019
2.530
2.595
2.380
2.410
348,610
-0.16(-6.23%)
Aug 07, 2019
2.730
2.730
2.515
2.570
298,779
-0.24(-8.54%)
Aug 06, 2019
2.900
3.010
2.670
2.810
233,457
-0.03(-1.06%)
Aug 05, 2019
3.100
3.150
2.810
2.840
397,453
-0.28(-8.97%)
Aug 02, 2019
3.170
3.210
2.970
3.120
232,000
+0.00(+0.00%)
Aug 01, 2019
3.520
3.585
3.060
3.120
415,187
-0.43(-12.11%)
Jul 31, 2019
3.400
3.860
3.400
3.550
373,199
+0.09(+2.60%)
Jul 30, 2019
3.370
3.610
3.310
3.460
318,514
+0.03(+0.87%)
Jul 29, 2019
3.880
3.890
3.405
3.430
310,023
-0.44(-11.37%)
Jul 26, 2019
3.980
4.030
3.760
3.870
190,200
-0.10(-2.52%)
Jul 25, 2019
4.240
4.260
3.800
3.970
484,405
-0.27(-6.37%)
Jul 24, 2019
4.160
4.300
4.140
4.240
492,618
+0.07(+1.68%)
Jul 23, 2019
4.210
4.378
4.100
4.170
171,450
-0.03(-0.71%)
Jul 22, 2019
4.230
4.540
4.160
4.200
262,177
+0.02(+0.48%)
Jul 19, 2019
4.320
4.438
4.110
4.180
190,400
-0.17(-3.91%)
Jul 18, 2019
4.900
4.910
4.300
4.350
427,854
-0.50(-10.31%)
Jul 17, 2019
5.340
5.430
4.810
4.850
1,168,752
-0.46(-8.66%)
Jul 16, 2019
5.460
5.555
5.300
5.310
347,473
-0.13(-2.39%)
Jul 15, 2019
5.920
5.920
5.310
5.440
290,720
-0.46(-7.80%)
Jul 12, 2019
5.840
5.930
5.560
5.900
779,600
+0.09(+1.55%)
Jul 11, 2019
5.520
5.836
5.430
5.810
449,242
+0.31(+5.64%)
Jul 10, 2019
5.520
5.540
5.000
5.500
316,800
+0.05(+0.92%)
Jul 09, 2019
5.240
5.500
5.010
5.450
209,296
+0.22(+4.21%)
Jul 08, 2019
4.900
5.280
4.850
5.230
245,559
+0.31(+6.30%)
Jul 05, 2019
4.750
5.020
4.660
4.920
178,500
+0.11(+2.29%)
Jul 03, 2019
4.700
4.820
4.580
4.810
555,700
+0.11(+2.34%)
Jul 02, 2019
4.760
4.890
4.240
4.700
317,355
-0.05(-1.05%)
Jul 01, 2019
4.820
5.200
4.680
4.750
872,958
+0.04(+0.85%)
Jun 28, 2019
4.420
4.810
4.320
4.710
3,634,500
+0.29(+6.56%)
Jun 27, 2019
4.250
4.570
4.160
4.420
204,221
+0.19(+4.49%)
Jun 26, 2019
3.920
4.310
3.780
4.230
323,732
+0.32(+8.18%)
Jun 25, 2019
3.760
3.970
3.715
3.910
252,609
+0.13(+3.44%)
Jun 24, 2019
3.910
3.940
3.610
3.780
274,745
-0.06(-1.56%)
Jun 21, 2019
3.730
3.930
3.630
3.840
241,600
+0.16(+4.35%)
Jun 20, 2019
3.550
3.830
3.550
3.680
456,983
+0.26(+7.60%)
Jun 19, 2019
3.460
3.574
3.280
3.420
266,789
-0.03(-0.87%)
Jun 18, 2019
3.320
3.600
3.260
3.450
349,190
+0.16(+4.86%)
Jun 17, 2019
3.100
3.350
3.020
3.290
313,388
+0.13(+4.11%)
Jun 14, 2019
3.110
3.200
3.000
3.160
439,500
+0.11(+3.61%)
Jun 13, 2019
3.290
3.390
3.030
3.050
377,673
-0.18(-5.57%)
Jun 12, 2019
3.470
3.522
3.220
3.230
306,968
-0.30(-8.50%)
Jun 11, 2019
3.800
3.810
3.500
3.530
275,940
-0.15(-4.08%)
Jun 10, 2019
3.940
3.990
3.680
3.680
286,145
-0.26(-6.60%)
Jun 07, 2019
3.800
4.030
3.650
3.940
202,800
+0.14(+3.68%)
Jun 06, 2019
3.730
3.850
3.440
3.800
302,919
+0.07(+1.88%)
Jun 05, 2019
4.120
4.200
3.700
3.730
247,573
-0.36(-8.80%)
Jun 04, 2019
4.120
4.260
4.010
4.090
302,260
+0.03(+0.74%)
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
.