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 (%)
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%)
Jun 01, 2018
4.730
4.910
4.726
4.820
13,035,653
+0.09(+1.90%)
May 31, 2018
4.670
4.790
4.645
4.730
14,013,790
+0.05(+1.07%)
May 30, 2018
4.480
4.740
4.480
4.680
15,361,392
+0.22(+4.93%)
May 29, 2018
4.380
4.530
4.360
4.460
10,675,127
+0.01(+0.22%)
May 25, 2018
4.450
4.450
4.450
0
+0.00(+0.00%)
May 24, 2018
4.530
4.660
4.430
4.450
14,804,164
-0.16(-3.47%)
May 23, 2018
4.640
4.680
4.500
4.610
14,734,775
-0.05(-1.07%)
May 22, 2018
4.780
4.930
4.650
4.660
22,745,054
-0.07(-1.48%)
May 21, 2018
4.600
4.740
4.550
4.730
14,106,912
+0.21(+4.65%)
May 18, 2018
4.690
4.750
4.480
4.520
14,099,297
-0.13(-2.80%)
May 17, 2018
4.650
4.740
4.570
4.650
19,850,482
+0.02(+0.43%)
May 16, 2018
4.460
4.630
4.450
4.630
12,677,896
+0.14(+3.12%)
May 15, 2018
4.440
4.530
4.400
4.490
12,784,383
+0.07(+1.58%)
May 14, 2018
4.330
4.480
4.280
4.420
11,807,269
+0.14(+3.27%)
May 11, 2018
4.340
4.355
4.270
4.280
7,767,784
-0.05(-1.15%)
May 10, 2018
4.290
4.390
4.250
4.330
11,017,510
+0.04(+0.93%)
May 09, 2018
4.200
4.415
4.180
4.290
19,863,170
+0.13(+3.12%)
May 08, 2018
4.080
4.160
3.960
4.160
14,800,455
+0.08(+1.96%)
May 07, 2018
4.070
4.220
4.050
4.080
21,352,948
+0.05(+1.24%)
May 04, 2018
3.980
4.100
3.910
4.030
24,076,228
+0.07(+1.77%)
May 03, 2018
4.160
4.240
3.930
3.960
22,401,942
-0.25(-5.94%)
May 02, 2018
4.150
4.290
4.130
4.210
10,287,171
+0.00(+0.00%)
May 01, 2018
4.100
4.210
4.050
4.210
12,879,514
+0.11(+2.68%)
Apr 30, 2018
4.190
4.199
4.010
4.100
20,591,708
-0.09(-2.15%)
Apr 27, 2018
4.650
4.660
4.180
4.190
28,951,140
-0.33(-7.30%)
Apr 26, 2018
4.530
4.550
4.380
4.520
19,226,224
+0.06(+1.35%)
Apr 25, 2018
4.260
4.470
4.230
4.460
15,512,120
+0.18(+4.21%)
Apr 24, 2018
4.320
4.425
4.270
4.280
18,324,668
+0.01(+0.23%)
Apr 23, 2018
4.250
4.290
4.120
4.270
13,614,054
+0.02(+0.47%)
Apr 20, 2018
4.340
4.350
4.165
4.250
21,227,612
-0.11(-2.52%)
Apr 19, 2018
4.600
4.635
4.330
4.360
18,257,796
-0.17(-3.75%)
Apr 18, 2018
4.510
4.670
4.500
4.530
15,475,498
+0.06(+1.34%)
Apr 17, 2018
4.380
4.520
4.330
4.470
15,084,166
+0.04(+0.90%)
Apr 16, 2018
4.480
4.530
4.380
4.430
10,383,738
-0.06(-1.34%)
Apr 13, 2018
4.540
4.565
4.470
4.490
11,447,261
-0.04(-0.88%)
Apr 12, 2018
4.590
4.590
4.430
4.530
8,732,837
+0.02(+0.44%)
Apr 11, 2018
4.480
4.580
4.450
4.510
11,605,261
+0.07(+1.58%)
Apr 10, 2018
4.330
4.480
4.300
4.440
14,359,771
+0.17(+3.98%)
Apr 09, 2018
4.270
4.370
4.230
4.270
8,834,155
+0.01(+0.23%)
Apr 06, 2018
4.350
4.410
4.180
4.260
11,835,803
-0.15(-3.40%)
Apr 05, 2018
4.290
4.425
4.260
4.410
12,377,034
+0.12(+2.80%)
Apr 04, 2018
4.150
4.290
4.100
4.290
16,782,816
+0.07(+1.66%)
Apr 03, 2018
4.100
4.240
4.020
4.220
13,872,824
+0.12(+2.93%)
Apr 02, 2018
4.310
4.320
4.040
4.100
14,349,080
-0.23(-5.31%)
Mar 29, 2018
4.330
4.330
4.330
0
+0.01(+0.23%)
Mar 28, 2018
4.260
4.325
4.190
4.320
12,086,253
+0.04(+0.93%)
Mar 27, 2018
4.450
4.450
4.240
4.280
17,156,020
-0.19(-4.25%)
Mar 26, 2018
4.470
4.500
4.220
4.470
18,318,936
+0.06(+1.36%)
Mar 23, 2018
4.410
4.590
4.320
4.410
15,034,733
+0.04(+0.92%)
Mar 22, 2018
4.470
4.530
4.360
4.370
10,264,410
-0.18(-3.96%)
Mar 21, 2018
4.400
4.560
4.370
4.550
15,431,363
+0.16(+3.64%)
Mar 20, 2018
4.360
4.430
4.320
4.390
14,013,859
+0.06(+1.39%)
Mar 19, 2018
4.370
4.450
4.250
4.330
16,404,544
-0.13(-2.91%)
Mar 16, 2018
4.300
4.500
4.270
4.460
22,046,436
+0.18(+4.21%)
Mar 15, 2018
4.460
4.510
4.220
4.280
21,662,592
-0.15(-3.39%)
Mar 14, 2018
4.490
4.500
4.380
4.430
13,948,366
-0.09(-1.99%)
Mar 13, 2018
4.500
4.590
4.440
4.520
19,528,972
+0.00(+0.00%)
Mar 12, 2018
4.450
4.570
4.365
4.520
28,901,204
+0.17(+3.91%)
Mar 09, 2018
4.270
4.390
4.210
4.350
18,908,552
+0.08(+1.87%)
Mar 08, 2018
4.140
4.270
4.140
4.270
21,317,116
+0.11(+2.64%)
Mar 07, 2018
4.060
4.160
24,612,526
-0.24(-5.45%)
Mar 06, 2018
4.490
4.540
4.340
4.400
22,303,516
-0.05(-1.12%)
Mar 05, 2018
4.430
4.620
4.300
4.450
33,052,656
-0.02(-0.45%)
Mar 02, 2018
3.830
4.480
3.740
4.470
51,886,800
+0.76(+20.49%)
Mar 01, 2018
3.590
3.720
3.550
3.710
23,258,172
+0.14(+3.92%)
Feb 28, 2018
3.760
3.780
3.560
3.570
16,883,180
-0.12(-3.25%)
Feb 27, 2018
3.720
3.848
3.680
3.690
18,420,958
-0.03(-0.81%)
Feb 26, 2018
3.740
3.800
3.640
3.720
13,060,711
-0.02(-0.53%)
Feb 23, 2018
3.750
3.830
3.580
3.740
24,847,266
+0.05(+1.36%)
Feb 22, 2018
3.690
29,192,384
+0.19(+5.43%)
Feb 21, 2018
3.690
3.730
3.500
3.500
17,063,080
-0.16(-4.37%)
Feb 20, 2018
3.630
3.815
3.620
3.660
17,996,280
+0.08(+2.23%)
Feb 16, 2018
3.580
3.580
3.580
0
-0.13(-3.50%)
Feb 15, 2018
3.740
3.770
3.540
3.710
29,947,692
+0.04(+1.09%)
Feb 14, 2018
3.490
3.790
3.450
3.670
31,694,544
+0.12(+3.38%)
Feb 13, 2018
3.630
3.715
3.540
3.550
17,962,312
-0.10(-2.74%)
Feb 12, 2018
3.710
3.760
3.570
3.650
22,350,128
-0.04(-1.08%)
Feb 09, 2018
3.670
3.750
3.420
3.690
43,003,496
+0.05(+1.37%)
Feb 08, 2018
3.850
3.970
3.670
3.640
54,441,624
+0.04(+1.11%)
Feb 07, 2018
4.010
4.010
3.600
3.600
24,776,614
-0.34(-8.63%)
Feb 06, 2018
3.750
3.985
3.710
3.940
30,282,212
+0.07(+1.81%)
Feb 05, 2018
3.970
4.110
3.770
3.870
32,234,920
-0.18(-4.44%)
Feb 02, 2018
4.160
4.210
4.000
4.050
26,295,428
-0.17(-4.03%)
Feb 01, 2018
4.090
4.280
4.050
4.220
31,871,222
-0.02(-0.47%)
Jan 31, 2018
4.400
4.430
4.160
4.240
36,698,888
-0.21(-4.72%)
Jan 30, 2018
4.640
4.725
4.370
4.450
46,286,348
-0.30(-6.32%)
Jan 29, 2018
4.940
4.950
4.630
4.750
43,647,960
-0.25(-5.00%)
Jan 26, 2018
5.080
5.120
4.970
5.000
35,122,392
-0.04(-0.79%)
Jan 25, 2018
5.360
5.370
5.010
5.040
42,065,192
-0.26(-4.91%)
Jan 24, 2018
5.550
5.590
5.270
5.300
36,259,912
-0.24(-4.33%)
Jan 23, 2018
5.400
5.560
5.370
5.540
30,357,684
+0.23(+4.33%)
Jan 22, 2018
5.200
5.310
5.180
5.310
19,197,804
+0.17(+3.31%)
Jan 19, 2018
5.220
5.260
5.070
5.140
21,600,728
-0.09(-1.72%)
Jan 18, 2018
5.370
5.400
5.220
5.230
22,017,948
-0.18(-3.33%)
Jan 17, 2018
5.280
5.430
5.260
5.410
32,989,402
+0.16(+3.05%)
Jan 16, 2018
5.450
5.480
5.210
5.250
30,999,378
-0.22(-4.02%)
Jan 12, 2018
5.470
5.470
5.470
0
-0.05(-0.91%)
Jan 11, 2018
5.520
5.580
5.435
5.520
41,347,816
+0.11(+2.03%)
Jan 10, 2018
5.770
5.400
5.410
30,516,096
-0.30(-5.25%)
Jan 09, 2018
5.760
5.880
5.690
5.710
25,411,248
-0.02(-0.35%)
Jan 08, 2018
5.620
5.740
5.490
5.730
16,119,472
+0.14(+2.50%)
Jan 05, 2018
5.730
5.785
5.580
5.590
21,605,706
-0.27(-4.61%)
Jan 04, 2018
5.920
6.050
5.790
5.860
37,444,232
-0.05(-0.85%)
Jan 03, 2018
5.930
5.980
5.800
5.910
17,064,020
+0.00(+0.00%)
Jan 02, 2018
5.680
5.945
5.650
5.910
22,816,048
+0.33(+5.91%)
Dec 29, 2017
5.580
5.580
5.580
0
-0.18(-3.12%)
Dec 28, 2017
5.600
5.790
5.580
5.760
19,431,770
+0.30(+5.49%)
Dec 27, 2017
5.530
5.620
5.400
5.460
15,235,716
+0.01(+0.18%)
Dec 26, 2017
5.410
5.460
5.310
5.450
19,860,964
+0.13(+2.44%)
Dec 22, 2017
5.310
5.490
5.300
5.320
16,205,355
-0.02(-0.37%)
Dec 21, 2017
5.130
5.390
5.100
5.340
17,188,480
+0.17(+3.29%)
Dec 20, 2017
5.200
5.325
5.130
5.170
17,339,316
-0.01(-0.19%)
Dec 19, 2017
5.310
5.420
5.150
5.180
17,521,268
-0.11(-2.08%)
Dec 18, 2017
5.250
5.450
5.220
5.290
21,103,572
+0.18(+3.52%)
Dec 15, 2017
5.340
5.380
5.110
5.110
22,592,120
-0.18(-3.40%)
Dec 14, 2017
5.490
5.520
5.240
5.290
21,713,362
-0.26(-4.68%)
Dec 13, 2017
5.540
5.630
5.500
5.550
12,897,085
+0.01(+0.18%)
Dec 12, 2017
5.860
5.860
5.480
5.540
20,628,124
-0.27(-4.65%)
Dec 11, 2017
5.590
5.880
5.570
5.810
16,684,438
+0.32(+5.83%)
Dec 08, 2017
5.590
5.670
5.425
5.490
23,959,332
-0.04(-0.72%)
Dec 07, 2017
5.740
5.890
5.490
5.530
28,295,532
-0.30(-5.15%)
Dec 06, 2017
6.090
6.110
5.750
5.830
17,409,528
-0.26(-4.27%)
Dec 05, 2017
6.215
5.950
6.090
18,998,594
-0.12(-1.93%)
Dec 04, 2017
6.400
6.509
6.190
6.210
19,960,232
-0.17(-2.66%)
Dec 01, 2017
6.430
6.620
6.400
6.380
18,249,014
+0.02(+0.31%)
Nov 30, 2017
6.430
6.600
6.170
6.360
19,705,090
-0.09(-1.40%)
Nov 29, 2017
6.460
6.630
6.395
6.450
14,642,505
+0.05(+0.78%)
Nov 28, 2017
6.210
6.450
6.130
6.400
13,103,798
+0.23(+3.73%)
Nov 27, 2017
6.200
6.240
6.060
6.170
9,675,914
+0.00(+0.00%)
Nov 24, 2017
6.370
6.390
6.090
6.170
8,091,177
-0.17(-2.68%)
Nov 22, 2017
6.270
6.370
6.210
6.340
12,368,721
+0.15(+2.42%)
Nov 21, 2017
6.210
6.380
6.065
6.190
17,706,612
-0.07(-1.12%)
Nov 20, 2017
6.330
6.380
6.150
6.260
12,823,457
-0.19(-2.95%)
Nov 17, 2017
6.170
6.470
6.160
6.450
11,609,542
+0.35(+5.74%)
Nov 16, 2017
6.210
6.240
6.080
6.100
10,879,323
-0.03(-0.49%)
Nov 15, 2017
6.150
6.240
5.980
6.130
20,871,424
-0.08(-1.29%)
Nov 14, 2017
6.400
6.470
6.080
6.210
23,718,588
-0.29(-4.46%)
Nov 13, 2017
6.590
6.670
6.480
6.500
16,812,152
-0.17(-2.55%)
Nov 10, 2017
6.420
6.715
6.420
6.670
16,925,632
+0.18(+2.77%)
Nov 09, 2017
6.120
6.650
6.110
6.490
22,903,754
+0.36(+5.87%)
Nov 08, 2017
6.140
6.250
6.085
6.130
16,548,031
-0.01(-0.16%)
Nov 07, 2017
6.180
6.225
6.075
6.140
20,704,040
-0.04(-0.65%)
Nov 06, 2017
5.910
6.190
5.890
6.180
20,703,110
+0.33(+5.64%)
Nov 03, 2017
5.730
5.910
5.680
5.850
15,257,940
+0.16(+2.81%)
Nov 02, 2017
5.850
5.920
5.660
5.690
21,878,764
-0.16(-2.74%)
Nov 01, 2017
5.630
5.860
5.600
5.850
21,670,144
+0.30(+5.41%)
Oct 31, 2017
5.290
5.560
5.290
5.550
16,239,717
+0.20(+3.74%)
Oct 30, 2017
5.420
5.510
5.280
5.350
19,249,376
-0.09(-1.65%)
Oct 27, 2017
5.200
5.450
5.085
5.440
25,768,816
+0.27(+5.22%)
Oct 26, 2017
5.040
5.190
4.900
5.170
22,538,196
+0.12(+2.38%)
Oct 25, 2017
5.130
5.147
5.010
5.050
15,640,794
-0.08(-1.56%)
Oct 24, 2017
5.210
5.240
5.100
5.130
16,382,176
-0.01(-0.19%)
Oct 23, 2017
5.460
5.480
5.130
5.140
15,422,093
-0.24(-4.46%)
Oct 20, 2017
5.420
5.470
5.350
5.380
9,399,331
-0.08(-1.47%)
Oct 19, 2017
5.410
5.520
5.350
5.460
10,189,099
-0.01(-0.18%)
Oct 18, 2017
5.550
5.680
5.460
5.470
11,001,563
-0.12(-2.15%)
Oct 17, 2017
5.570
5.720
5.570
5.590
11,653,180
+0.01(+0.18%)
Oct 16, 2017
5.740
5.740
5.570
5.580
11,119,514
-0.13(-2.28%)
Oct 13, 2017
5.920
5.930
5.710
5.710
11,903,134
-0.12(-2.06%)
Oct 12, 2017
5.800
5.910
5.670
5.830
15,638,940
-0.03(-0.51%)
Oct 11, 2017
5.860
5.900
5.650
5.860
16,842,634
+0.03(+0.51%)
Oct 10, 2017
5.980
6.060
5.800
5.830
15,755,931
-0.07(-1.19%)
Oct 09, 2017
5.920
5.940
5.825
5.900
7,625,973
-0.03(-0.51%)
Oct 06, 2017
6.090
6.120
5.900
5.930
11,911,280
-0.21(-3.42%)
Oct 05, 2017
6.160
6.300
6.100
6.140
16,968,752
+0.02(+0.33%)
Oct 04, 2017
6.260
6.310
6.030
6.120
13,756,128
-0.14(-2.24%)
Oct 03, 2017
6.240
6.310
6.110
6.260
10,167,084
+0.00(+0.00%)
Oct 02, 2017
6.270
5.940
6.260
17,401,584
+0.15(+2.45%)
Sep 29, 2017
6.110
6.180
6.045
6.110
9,362,363
-0.03(-0.49%)
Sep 28, 2017
6.290
6.330
6.010
6.140
16,974,814
-0.16(-2.54%)
Sep 27, 2017
6.150
6.300
14,530,085
+0.07(+1.12%)
Sep 26, 2017
6.100
6.275
6.070
6.230
14,704,297
+0.11(+1.80%)
Sep 25, 2017
6.100
6.170
5.960
6.120
18,260,768
+0.10(+1.66%)
Sep 22, 2017
5.820
6.050
5.780
6.020
13,638,384
+0.19(+3.26%)
Sep 21, 2017
6.000
6.000
5.690
5.830
23,088,340
-0.22(-3.64%)
Sep 20, 2017
6.040
6.190
6.030
6.050
21,210,928
+0.07(+1.17%)
Sep 19, 2017
6.050
6.080
5.930
5.980
14,844,643
-0.05(-0.83%)
Sep 18, 2017
5.840
6.085
5.810
6.030
18,441,288
+0.24(+4.15%)
Sep 15, 2017
5.760
5.880
5.690
5.790
17,397,828
-0.12(-2.03%)
Sep 14, 2017
5.910
6.050
5.800
5.910
18,115,812
+0.06(+1.03%)
Sep 13, 2017
5.800
6.080
5.780
5.850
22,163,322
+0.09(+1.56%)
Sep 12, 2017
5.450
5.890
5.430
5.760
23,615,478
+0.35(+6.47%)
Sep 11, 2017
5.220
5.420
5.220
5.410
16,879,744
+0.23(+4.44%)
Sep 08, 2017
5.470
5.480
5.090
5.180
18,745,036
-0.32(-5.82%)
Sep 07, 2017
5.590
5.630
5.460
5.500
10,265,995
-0.10(-1.79%)
Sep 06, 2017
5.670
5.735
5.550
5.600
17,615,254
+0.04(+0.72%)
Sep 05, 2017
5.700
5.780
5.530
5.560
14,202,873
-0.12(-2.11%)
Sep 01, 2017
5.460
5.700
5.335
5.680
14,242,103
+0.23(+4.22%)
Aug 31, 2017
5.390
5.530
5.300
5.450
11,917,494
+0.15(+2.83%)
Aug 30, 2017
5.370
5.430
5.295
5.300
10,250,065
-0.14(-2.57%)
Aug 29, 2017
5.320
5.460
5.210
5.440
14,304,450
+0.08(+1.49%)
Aug 28, 2017
5.310
5.410
5.240
5.360
14,252,607
+0.03(+0.56%)
Aug 25, 2017
5.530
5.530
5.280
5.330
13,984,880
-0.19(-3.44%)
Aug 24, 2017
5.560
5.270
5.520
15,191,581
+0.17(+3.18%)
Aug 23, 2017
5.240
5.360
5.150
5.350
12,172,063
+0.08(+1.52%)
Aug 22, 2017
5.230
5.370
5.220
5.270
12,102,933
+0.09(+1.74%)
Aug 21, 2017
5.240
5.310
5.120
5.180
13,189,420
-0.10(-1.89%)
Aug 18, 2017
5.150
5.330
5.080
5.280
18,364,416
+0.15(+2.92%)
Aug 17, 2017
5.180
5.320
5.130
5.130
10,606,061
-0.10(-1.91%)
Aug 16, 2017
5.320
5.360
5.160
5.230
10,621,557
-0.10(-1.88%)
Aug 15, 2017
5.170
5.360
5.125
5.330
15,908,169
+0.15(+2.90%)
Aug 14, 2017
5.350
5.380
5.170
5.180
14,324,285
-0.16(-3.00%)
Aug 11, 2017
5.160
5.345
5.130
5.340
14,334,973
+0.12(+2.30%)
Aug 10, 2017
5.310
5.460
5.200
5.220
18,185,316
-0.05(-0.95%)
Aug 09, 2017
5.260
5.440
5.220
5.270
18,458,322
+0.09(+1.74%)
Aug 08, 2017
5.170
5.390
5.110
5.180
15,245,794
-0.02(-0.38%)
Aug 07, 2017
5.260
5.290
5.030
5.200
17,779,612
-0.08(-1.52%)
Aug 04, 2017
5.380
5.220
5.280
21,389,196
+0.06(+1.15%)
Aug 03, 2017
5.370
5.390
5.210
5.220
19,638,692
-0.15(-2.79%)
Aug 02, 2017
5.600
5.638
5.360
5.370
20,324,340
-0.29(-5.12%)
Aug 01, 2017
5.660
5.730
5.585
5.660
11,715,614
-0.04(-0.70%)
Jul 31, 2017
5.840
5.850
5.550
5.700
21,666,984
-0.23(-3.88%)
Jul 28, 2017
6.030
6.240
5.830
5.930
20,551,760
-0.12(-1.98%)
Jul 27, 2017
5.940
6.160
5.870
6.050
19,004,096
+0.14(+2.37%)
Jul 26, 2017
5.980
6.070
5.840
5.910
21,110,728
-0.01(-0.17%)
Jul 25, 2017
5.760
6.060
5.721
5.920
23,149,064
+0.28(+4.96%)
Jul 24, 2017
5.800
5.860
5.540
5.640
18,635,090
-0.13(-2.25%)
Jul 21, 2017
5.950
5.990
5.720
5.770
17,586,162
-0.18(-3.03%)
Jul 20, 2017
6.170
6.290
5.930
5.950
19,057,780
-0.18(-2.94%)
Jul 19, 2017
5.840
6.185
5.840
6.130
14,818,363
+0.29(+4.97%)
Jul 18, 2017
6.160
6.225
5.830
5.840
17,238,144
-0.25(-4.11%)
Jul 17, 2017
6.040
6.250
5.985
6.090
11,439,996
+0.08(+1.33%)
Jul 14, 2017
5.910
6.085
5.905
6.010
12,038,031
+0.11(+1.86%)
Jul 13, 2017
5.770
5.910
5.730
5.900
14,565,192
+0.11(+1.90%)
Jul 12, 2017
5.980
6.050
5.730
5.790
15,199,222
-0.18(-3.02%)
Jul 11, 2017
5.870
6.050
5.770
5.970
14,335,929
+0.12(+2.05%)
Jul 10, 2017
5.630
5.860
5.580
5.850
15,198,748
+0.25(+4.46%)
Jul 07, 2017
5.740
5.740
5.510
5.600
16,574,398
-0.14(-2.44%)
Jul 06, 2017
5.860
5.900
5.590
5.740
22,962,144
-0.07(-1.20%)
Jul 05, 2017
6.210
6.210
5.740
5.810
21,388,330
-0.49(-7.78%)
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
.