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
Halliburton Co
(NY:
HAL
)
29.47
-0.06 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020
13.62
13.80
13.34
13.56
19,039,626
-0.32(-2.32%)
Jul 30, 2020
13.98
14.04
13.81
13.88
15,523,316
-0.38(-2.65%)
Jul 29, 2020
13.84
14.29
13.83
14.26
14,504,696
+0.40(+2.87%)
Jul 28, 2020
14.00
14.18
13.79
13.86
15,693,516
-0.24(-1.68%)
Jul 27, 2020
13.91
14.13
13.70
14.10
15,993,679
+0.18(+1.29%)
Jul 24, 2020
13.87
14.11
13.79
13.92
23,148,052
-0.04(-0.27%)
Jul 23, 2020
13.20
13.97
13.19
13.96
20,617,278
+0.54(+4.02%)
Jul 22, 2020
13.38
13.62
13.13
13.42
18,950,736
-0.13(-0.98%)
Jul 21, 2020
13.29
14.12
13.23
13.55
34,481,156
+0.86(+6.79%)
Jul 20, 2020
12.97
13.38
12.66
12.69
29,953,620
+0.31(+2.52%)
Jul 17, 2020
12.44
12.72
12.24
12.38
17,422,762
-0.01(-0.08%)
Jul 16, 2020
12.14
12.66
12.01
12.39
13,471,748
+0.09(+0.69%)
Jul 15, 2020
12.29
12.47
12.04
12.30
19,236,994
+0.49(+4.17%)
Jul 14, 2020
11.12
11.86
11.00
11.81
16,776,954
+0.65(+5.85%)
Jul 13, 2020
11.58
11.60
11.13
11.16
14,063,745
-0.26(-2.24%)
Jul 10, 2020
11.11
11.44
11.04
11.41
13,629,190
+0.26(+2.38%)
Jul 09, 2020
11.80
11.89
11.07
11.15
17,027,648
-0.65(-5.53%)
Jul 08, 2020
11.75
11.99
11.53
11.80
13,869,156
+0.06(+0.48%)
Jul 07, 2020
12.09
12.16
11.74
11.74
11,590,682
-0.59(-4.76%)
Jul 06, 2020
12.25
12.50
12.04
12.33
14,415,274
+0.44(+3.66%)
Jul 02, 2020
12.10
12.40
11.89
11.89
15,985,892
+0.09(+0.80%)
Jul 01, 2020
12.48
12.59
11.73
11.80
16,482,827
-0.48(-3.93%)
Jun 30, 2020
11.60
12.45
11.47
12.28
22,373,398
+0.53(+4.51%)
Jun 29, 2020
11.36
11.88
11.20
11.75
17,664,418
+0.46(+4.11%)
Jun 26, 2020
11.65
11.65
11.19
11.29
17,354,064
-0.47(-4.02%)
Jun 25, 2020
10.96
11.76
10.89
11.76
13,595,471
+0.54(+4.81%)
Jun 24, 2020
11.99
12.02
10.98
11.22
19,783,142
-1.08(-8.77%)
Jun 23, 2020
12.47
12.54
12.26
12.30
14,048,013
-0.02(-0.15%)
Jun 22, 2020
12.23
12.42
12.03
12.32
13,571,456
-0.02(-0.15%)
Jun 19, 2020
13.04
13.06
12.25
12.34
31,412,466
-0.14(-1.14%)
Jun 18, 2020
12.04
12.61
11.97
12.48
15,185,449
+0.22(+1.78%)
Jun 17, 2020
12.73
12.74
12.23
12.26
16,563,213
-0.54(-4.21%)
Jun 16, 2020
13.34
13.38
12.36
12.80
24,862,460
+0.47(+3.84%)
Jun 15, 2020
11.31
12.56
11.08
12.33
20,780,286
+0.24(+1.96%)
Jun 12, 2020
12.46
12.59
11.65
12.09
21,215,700
+0.47(+4.07%)
Jun 11, 2020
11.94
12.54
11.57
11.62
29,399,380
-2.11(-15.37%)
Jun 10, 2020
14.31
14.42
13.44
13.73
27,925,824
-0.87(-5.96%)
Jun 09, 2020
14.78
14.78
14.04
14.60
25,147,974
-0.92(-5.91%)
Jun 08, 2020
14.67
15.56
14.37
15.52
38,424,176
+1.78(+12.95%)
Jun 05, 2020
13.45
14.20
13.44
13.74
29,357,618
+1.26(+10.08%)
Jun 04, 2020
12.29
12.71
11.99
12.48
23,770,874
+0.10(+0.84%)
Jun 03, 2020
12.39
12.50
12.16
12.38
25,461,188
+0.37(+3.07%)
Jun 02, 2020
11.58
12.02
11.45
12.01
22,995,544
+0.66(+5.79%)
Jun 01, 2020
11.11
11.48
10.92
11.35
22,016,486
+0.27(+2.47%)
May 29, 2020
11.20
11.26
10.75
11.08
30,470,074
-0.34(-2.97%)
May 28, 2020
11.48
11.84
11.25
11.42
20,189,840
-0.08(-0.66%)
May 27, 2020
11.26
11.54
10.85
11.49
21,313,266
+0.30(+2.70%)
May 26, 2020
11.35
11.42
11.10
11.19
24,734,258
+0.26(+2.42%)
May 22, 2020
11.18
11.26
10.81
10.92
20,495,182
-0.37(-3.26%)
May 21, 2020
11.29
11.51
11.08
11.29
24,263,360
+0.03(+0.25%)
May 20, 2020
10.77
11.30
10.71
11.26
29,891,312
+0.75(+7.17%)
May 19, 2020
10.75
10.85
10.43
10.51
27,859,544
-0.47(-4.29%)
May 18, 2020
9.935
10.95
9.907
10.98
42,511,624
+1.72(+18.64%)
May 15, 2020
9.304
9.648
9.203
9.257
24,388,704
-0.12(-1.31%)
May 14, 2020
8.719
9.558
8.597
9.379
23,662,504
+0.25(+2.68%)
May 13, 2020
9.756
9.784
8.870
9.134
25,600,696
-0.75(-7.63%)
May 12, 2020
10.09
10.26
9.756
9.888
23,178,002
-0.08(-0.85%)
May 11, 2020
9.879
10.10
9.718
9.973
18,748,410
-0.11(-1.12%)
May 08, 2020
9.690
10.10
9.511
10.09
22,600,278
+0.65(+6.89%)
May 07, 2020
9.228
9.539
9.200
9.436
21,388,938
+0.42(+4.71%)
May 06, 2020
9.219
9.426
9.002
9.011
21,041,986
-0.28(-3.04%)
May 05, 2020
10.01
10.14
9.191
9.294
32,242,896
-0.16(-1.69%)
May 04, 2020
8.700
9.464
8.531
9.454
26,976,684
+0.25(+2.77%)
May 01, 2020
9.596
9.803
9.139
9.200
29,795,462
-0.70(-7.05%)
Apr 30, 2020
10.47
10.47
9.643
9.897
48,159,188
-0.49(-4.72%)
Apr 29, 2020
9.577
10.43
9.520
10.39
39,742,396
+1.41(+15.76%)
Apr 28, 2020
8.757
9.049
8.512
8.974
30,230,444
+0.57(+6.85%)
Apr 27, 2020
8.012
8.578
7.786
8.399
29,601,356
+0.05(+0.56%)
Apr 24, 2020
8.663
9.030
8.220
8.352
48,945,132
-0.06(-0.67%)
Apr 23, 2020
8.107
8.502
7.927
8.408
46,411,976
+0.65(+8.38%)
Apr 22, 2020
7.400
7.824
7.362
7.758
42,007,612
+0.59(+8.29%)
Apr 21, 2020
6.891
7.315
6.749
7.164
36,905,028
-0.03(-0.39%)
Apr 20, 2020
6.504
7.560
6.316
7.192
44,142,616
+0.05(+0.66%)
Apr 17, 2020
6.504
7.145
6.495
7.145
36,442,384
+0.86(+13.64%)
Apr 16, 2020
6.579
6.579
6.155
6.287
28,488,676
-0.26(-4.03%)
Apr 15, 2020
6.740
6.787
6.410
6.551
36,965,312
-0.64(-8.91%)
Apr 14, 2020
7.409
7.682
7.070
7.192
39,676,612
-0.21(-2.80%)
Apr 13, 2020
8.059
8.059
7.239
7.400
49,130,000
-0.34(-4.38%)
Apr 09, 2020
9.068
9.172
7.513
7.739
66,198,700
-0.51(-6.17%)
Apr 08, 2020
7.824
8.276
7.795
8.248
29,206,038
+0.67(+8.83%)
Apr 07, 2020
8.059
8.323
7.334
7.579
42,576,364
+0.12(+1.64%)
Apr 06, 2020
7.381
7.541
7.173
7.456
29,978,922
+0.28(+3.94%)
Apr 03, 2020
7.381
7.569
6.919
7.173
38,060,752
+0.08(+1.20%)
Apr 02, 2020
6.419
7.729
6.372
7.088
54,378,124
+0.87(+13.94%)
Apr 01, 2020
6.231
6.316
5.872
6.221
28,803,972
-0.24(-3.65%)
Mar 31, 2020
6.410
6.589
6.165
6.457
36,588,812
+0.45(+7.54%)
Mar 30, 2020
5.938
6.287
5.684
6.004
29,780,826
-0.02(-0.31%)
Mar 27, 2020
6.193
6.419
5.825
6.023
35,474,336
-0.62(-9.36%)
Mar 26, 2020
6.485
7.324
6.363
6.645
34,882,388
+0.26(+4.14%)
Mar 25, 2020
7.088
7.088
5.693
6.382
54,492,216
+0.13(+2.11%)
Mar 24, 2020
5.580
6.551
5.477
6.250
51,338,340
+1.31(+26.53%)
Mar 23, 2020
4.902
5.071
4.619
4.939
28,859,488
+0.18(+3.76%)
Mar 20, 2020
4.836
5.052
4.298
4.760
52,159,696
+0.24(+5.21%)
Mar 19, 2020
4.506
5.034
4.242
4.525
42,239,368
+0.18(+4.12%)
Mar 18, 2020
5.269
5.552
4.006
4.345
47,812,644
-1.44(-24.92%)
Mar 17, 2020
5.778
6.033
5.260
5.788
38,413,128
+0.19(+3.37%)
Mar 16, 2020
5.618
6.438
5.467
5.599
40,267,992
-1.14(-16.92%)
Mar 13, 2020
6.900
6.928
5.957
6.740
46,579,484
+0.69(+11.37%)
Mar 12, 2020
6.740
6.966
6.052
6.052
40,959,924
-1.33(-18.01%)
Mar 11, 2020
7.597
7.852
7.324
7.381
38,080,672
-0.78(-9.58%)
Mar 10, 2020
8.945
9.021
7.239
8.163
66,622,652
+0.48(+6.26%)
Mar 09, 2020
9.181
9.181
7.447
7.682
79,198,176
-4.64(-37.64%)
Mar 06, 2020
13.44
13.65
12.02
12.32
31,829,480
-1.57(-11.33%)
Mar 05, 2020
14.14
14.18
13.58
13.89
30,436,566
-0.61(-4.22%)
Mar 04, 2020
15.26
15.26
14.26
14.51
32,022,132
-0.53(-3.51%)
Mar 03, 2020
15.78
16.10
14.81
15.03
27,614,294
-1.03(-6.40%)
Mar 02, 2020
16.09
16.11
15.27
16.06
22,007,778
+0.24(+1.53%)
Feb 28, 2020
15.63
15.99
15.20
15.82
29,263,682
-0.40(-2.47%)
Feb 27, 2020
16.50
17.19
16.11
16.22
21,515,948
-0.94(-5.49%)
Feb 26, 2020
17.94
17.97
17.10
17.16
17,307,058
-0.57(-3.21%)
Feb 25, 2020
18.61
18.66
17.49
17.73
13,978,094
-0.76(-4.14%)
Feb 24, 2020
18.89
18.92
18.41
18.50
13,442,266
-1.33(-6.73%)
Feb 21, 2020
20.18
20.21
19.49
19.83
12,469,396
-0.64(-3.14%)
Feb 20, 2020
21.01
21.06
20.46
20.47
7,721,430
-0.31(-1.48%)
Feb 19, 2020
20.54
20.85
20.46
20.78
7,542,413
+0.39(+1.92%)
Feb 18, 2020
20.35
20.50
19.95
20.39
9,113,165
-0.24(-1.18%)
Feb 14, 2020
20.74
20.85
20.37
20.63
9,022,114
-0.07(-0.32%)
Feb 13, 2020
20.65
20.89
20.43
20.70
10,798,358
-0.15(-0.72%)
Feb 12, 2020
20.77
21.04
20.43
20.85
10,605,505
+0.58(+2.85%)
Feb 11, 2020
20.31
20.39
20.05
20.27
13,919,915
+0.31(+1.54%)
Feb 10, 2020
20.06
20.15
19.85
19.96
10,826,115
-0.37(-1.83%)
Feb 07, 2020
20.46
20.61
20.22
20.33
10,979,523
-0.43(-2.07%)
Feb 06, 2020
21.16
21.17
20.55
20.76
8,793,758
-0.30(-1.42%)
Feb 05, 2020
20.70
21.32
20.60
21.06
12,901,105
+0.85(+4.20%)
Feb 04, 2020
20.49
20.67
20.15
20.21
12,797,982
+0.16(+0.79%)
Feb 03, 2020
20.34
20.46
19.99
20.05
12,309,339
-0.29(-1.42%)
Jan 31, 2020
20.04
20.42
19.80
20.34
13,403,073
-0.13(-0.64%)
Jan 30, 2020
19.80
20.49
19.77
20.47
11,416,007
+0.30(+1.48%)
Jan 29, 2020
20.83
20.92
20.17
20.18
11,073,110
-0.42(-2.04%)
Jan 28, 2020
20.33
20.62
20.00
20.60
9,406,025
+0.40(+1.99%)
Jan 27, 2020
20.89
21.01
20.12
20.19
20,361,528
-1.35(-6.28%)
Jan 24, 2020
21.92
21.92
21.30
21.55
12,526,645
-0.45(-2.04%)
Jan 23, 2020
22.09
22.11
21.60
21.99
13,473,804
-0.33(-1.46%)
Jan 22, 2020
22.21
22.53
22.07
22.32
12,910,504
+0.15(+0.67%)
Jan 21, 2020
22.18
22.86
22.02
22.17
22,561,112
-0.18(-0.79%)
Jan 17, 2020
22.39
22.60
22.23
22.35
15,414,944
+0.14(+0.63%)
Jan 16, 2020
22.13
22.40
22.07
22.21
10,922,457
+0.22(+1.02%)
Jan 15, 2020
22.16
22.27
21.91
21.99
10,656,683
-0.35(-1.55%)
Jan 14, 2020
22.00
22.42
21.80
22.33
14,285,732
+0.18(+0.80%)
Jan 13, 2020
22.34
22.36
22.00
22.15
12,267,475
-0.31(-1.37%)
Jan 10, 2020
22.52
22.60
22.33
22.46
8,992,095
-0.10(-0.46%)
Jan 09, 2020
22.47
22.67
21.89
22.56
14,451,865
+0.13(+0.58%)
Jan 08, 2020
22.82
22.96
22.16
22.43
15,031,747
-0.58(-2.51%)
Jan 07, 2020
23.65
23.65
22.59
23.01
13,327,069
-0.67(-2.84%)
Jan 06, 2020
23.32
23.76
23.09
23.68
15,462,250
+0.59(+2.54%)
Jan 03, 2020
23.59
23.74
22.93
23.10
12,397,352
+0.07(+0.32%)
Jan 02, 2020
23.03
23.17
22.78
23.02
9,783,263
+0.20(+0.86%)
Dec 31, 2019
22.71
22.86
22.51
22.82
11,474,182
-0.08(-0.37%)
Dec 30, 2019
22.92
23.31
22.85
22.91
9,732,841
+0.15(+0.66%)
Dec 27, 2019
22.90
23.03
22.68
22.76
9,062,960
-0.13(-0.57%)
Dec 26, 2019
23.25
23.31
22.78
22.89
10,876,212
-0.30(-1.29%)
Dec 24, 2019
23.24
23.64
23.11
23.19
6,248,528
-0.03(-0.12%)
Dec 23, 2019
22.83
23.27
22.82
23.22
12,701,871
+0.37(+1.63%)
Dec 20, 2019
22.95
23.14
22.71
22.84
18,194,318
+0.01(+0.04%)
Dec 19, 2019
22.82
23.13
22.70
22.83
14,279,650
-0.06(-0.24%)
Dec 18, 2019
22.89
23.10
22.70
22.89
16,026,815
-0.14(-0.61%)
Dec 17, 2019
22.71
23.15
22.66
23.03
26,505,260
+0.32(+1.40%)
Dec 16, 2019
22.62
23.10
22.62
22.71
14,323,719
+0.34(+1.50%)
Dec 13, 2019
22.74
23.02
22.35
22.38
15,120,014
-0.29(-1.28%)
Dec 12, 2019
21.93
22.86
21.86
22.67
17,407,514
+0.86(+3.94%)
Dec 11, 2019
21.28
21.87
21.27
21.81
14,979,951
+0.55(+2.59%)
Dec 10, 2019
21.16
21.38
21.02
21.26
14,173,828
+0.21(+0.97%)
Dec 09, 2019
20.57
21.21
20.57
21.05
13,091,101
+0.22(+1.07%)
Dec 06, 2019
19.96
20.84
19.92
20.83
14,916,533
+0.85(+4.25%)
Dec 05, 2019
20.15
20.28
19.81
19.98
11,015,011
-0.05(-0.23%)
Dec 04, 2019
19.45
20.25
19.43
20.03
13,834,594
+0.80(+4.17%)
Dec 03, 2019
19.27
19.45
18.90
19.22
14,771,047
-0.46(-2.35%)
Dec 02, 2019
19.51
19.87
19.46
19.69
11,067,597
+0.28(+1.43%)
Nov 29, 2019
19.46
19.58
19.29
19.41
6,961,701
-0.39(-1.96%)
Nov 27, 2019
19.27
19.90
19.18
19.80
9,802,120
+0.53(+2.74%)
Nov 26, 2019
19.58
19.68
19.13
19.27
11,547,736
-0.46(-2.35%)
Nov 25, 2019
19.35
19.75
19.19
19.73
8,440,467
+0.32(+1.67%)
Nov 22, 2019
19.40
19.65
19.24
19.41
8,006,919
-0.13(-0.66%)
Nov 21, 2019
19.17
19.60
19.00
19.54
11,372,814
+0.55(+2.92%)
Nov 20, 2019
18.50
19.32
18.31
18.98
13,540,750
+0.58(+3.17%)
Nov 19, 2019
18.51
18.56
18.11
18.40
11,078,770
-0.24(-1.29%)
Nov 18, 2019
18.76
18.76
18.23
18.64
9,556,094
-0.30(-1.56%)
Nov 15, 2019
18.90
19.23
18.81
18.94
9,897,503
+0.14(+0.74%)
Nov 14, 2019
19.07
19.34
18.75
18.80
6,756,501
-0.27(-1.41%)
Nov 13, 2019
19.34
19.34
18.97
19.07
8,040,186
-0.38(-1.95%)
Nov 12, 2019
19.68
19.83
19.31
19.45
7,538,937
-0.20(-1.04%)
Nov 11, 2019
19.39
19.68
19.10
19.65
7,259,680
-0.03(-0.14%)
Nov 08, 2019
19.14
19.70
18.91
19.68
10,387,074
+0.30(+1.53%)
Nov 07, 2019
19.38
19.79
19.29
19.38
9,049,203
+0.33(+1.75%)
Nov 06, 2019
19.34
19.50
18.88
19.05
12,316,399
-0.42(-2.14%)
Nov 05, 2019
19.57
19.80
19.28
19.46
15,262,590
-0.02(-0.09%)
Nov 04, 2019
18.96
19.50
18.94
19.48
17,608,326
+0.91(+4.88%)
Nov 01, 2019
17.96
18.61
17.89
18.58
12,488,756
+0.78(+4.36%)
Oct 31, 2019
17.86
17.98
17.44
17.80
11,563,187
-0.18(-0.98%)
Oct 30, 2019
18.86
18.91
17.96
17.98
14,220,840
-0.87(-4.61%)
Oct 29, 2019
18.54
18.98
18.43
18.85
12,536,144
+0.07(+0.39%)
Oct 28, 2019
19.05
19.09
18.70
18.77
13,478,444
-0.17(-0.88%)
Oct 25, 2019
18.39
18.97
18.30
18.94
14,219,178
+0.53(+2.86%)
Oct 24, 2019
18.77
18.83
18.06
18.41
10,255,779
-0.28(-1.48%)
Oct 23, 2019
18.23
18.86
17.96
18.69
12,827,433
+0.29(+1.56%)
Oct 22, 2019
18.32
18.59
17.74
18.40
15,854,060
+0.27(+1.48%)
Oct 21, 2019
16.78
18.49
16.74
18.13
30,419,878
+1.09(+6.40%)
Oct 18, 2019
17.17
17.76
17.04
17.04
28,863,148
-0.07(-0.43%)
Oct 17, 2019
17.03
17.25
16.88
17.12
14,784,672
+0.19(+1.15%)
Oct 16, 2019
17.25
17.49
16.91
16.92
10,305,875
-0.37(-2.14%)
Oct 15, 2019
17.31
17.74
17.18
17.29
12,082,056
-0.06(-0.32%)
Oct 14, 2019
17.22
17.41
16.69
17.35
10,052,161
-0.18(-1.00%)
Oct 11, 2019
17.23
17.67
17.20
17.52
11,410,879
+0.48(+2.82%)
Oct 10, 2019
16.99
17.20
16.85
17.04
10,636,128
+0.15(+0.88%)
Oct 09, 2019
17.00
17.11
16.66
16.89
12,013,013
+0.02(+0.11%)
Oct 08, 2019
16.77
17.20
16.68
16.88
12,302,963
-0.10(-0.60%)
Oct 07, 2019
17.23
17.38
16.95
16.98
9,150,236
-0.18(-1.02%)
Oct 04, 2019
17.26
17.50
16.90
17.15
8,681,093
-0.08(-0.48%)
Oct 03, 2019
16.70
17.25
16.67
17.24
10,997,644
+0.43(+2.59%)
Oct 02, 2019
17.18
17.48
16.74
16.80
13,065,500
-0.38(-2.21%)
Oct 01, 2019
17.57
17.72
16.98
17.18
13,219,932
-0.25(-1.43%)
Sep 30, 2019
17.31
17.59
17.15
17.43
10,766,631
+0.11(+0.64%)
Sep 27, 2019
17.61
18.01
17.19
17.32
15,778,191
-0.50(-2.80%)
Sep 26, 2019
17.80
17.89
17.43
17.82
11,748,102
-0.16(-0.87%)
Sep 25, 2019
17.69
18.01
17.65
17.98
11,439,724
-0.05(-0.26%)
Sep 24, 2019
18.86
18.96
17.94
18.02
20,300,814
-1.04(-5.43%)
Sep 23, 2019
18.79
19.28
18.71
19.06
12,225,102
+0.16(+0.83%)
Sep 20, 2019
19.34
19.47
18.75
18.90
17,440,158
-0.44(-2.29%)
Sep 19, 2019
19.56
19.71
19.31
19.34
14,274,041
+0.10(+0.53%)
Sep 18, 2019
19.31
19.56
19.01
19.24
16,437,275
-0.20(-1.05%)
Sep 17, 2019
20.60
20.60
19.25
19.45
21,124,136
-1.35(-6.49%)
Sep 16, 2019
19.84
21.04
19.77
20.80
39,517,116
+2.05(+10.95%)
Sep 13, 2019
18.61
18.91
18.29
18.74
11,589,967
+0.48(+2.63%)
Sep 12, 2019
17.99
18.49
17.66
18.26
14,501,977
-0.28(-1.50%)
Sep 11, 2019
18.61
19.05
18.27
18.54
15,927,209
+0.02(+0.10%)
Sep 10, 2019
18.68
19.15
18.41
18.52
18,112,046
+0.07(+0.40%)
Sep 09, 2019
17.83
18.68
17.77
18.45
14,656,870
+0.80(+4.50%)
Sep 06, 2019
17.49
17.68
17.14
17.65
11,810,582
+0.08(+0.47%)
Sep 05, 2019
17.52
18.06
17.51
17.57
13,586,637
+0.22(+1.28%)
Sep 04, 2019
17.60
17.72
17.30
17.35
13,860,692
+0.00(+0.00%)
Sep 03, 2019
16.83
17.41
16.76
17.35
14,196,750
+0.09(+0.54%)
Aug 30, 2019
17.04
17.52
16.95
17.25
13,274,725
+0.28(+1.67%)
Aug 29, 2019
16.66
17.21
16.65
16.97
14,273,721
+0.49(+2.94%)
Aug 28, 2019
15.84
16.72
15.54
16.49
16,131,465
+0.63(+3.99%)
Aug 27, 2019
16.21
16.28
15.76
15.85
11,265,753
-0.17(-1.09%)
Aug 26, 2019
16.49
16.61
15.90
16.03
14,196,193
-0.20(-1.24%)
Aug 23, 2019
16.76
17.02
16.17
16.23
15,396,680
-0.87(-5.09%)
Aug 22, 2019
17.26
17.58
17.09
17.10
14,490,974
+0.06(+0.38%)
Aug 21, 2019
17.68
17.73
17.03
17.03
11,972,693
-0.42(-2.41%)
Aug 20, 2019
17.50
17.58
17.23
17.46
9,045,399
-0.25(-1.40%)
Aug 19, 2019
17.70
17.85
17.47
17.70
14,180,743
+0.42(+2.44%)
Aug 16, 2019
16.81
17.34
16.67
17.28
15,678,931
+0.57(+3.40%)
Aug 15, 2019
16.61
16.76
15.99
16.71
23,086,812
-0.07(-0.44%)
Aug 14, 2019
17.37
17.40
16.60
16.79
19,923,108
-1.05(-5.90%)
Aug 13, 2019
17.72
18.67
17.57
17.84
13,553,864
+0.06(+0.36%)
Aug 12, 2019
17.79
17.91
17.49
17.78
10,636,879
-0.10(-0.56%)
Aug 09, 2019
18.25
18.34
17.78
17.88
14,863,844
-0.38(-2.06%)
Aug 08, 2019
18.08
18.34
17.87
18.25
19,099,566
+0.26(+1.43%)
Aug 07, 2019
17.80
18.20
17.50
18.00
18,188,494
-0.27(-1.50%)
Aug 06, 2019
18.70
18.87
17.86
18.27
15,888,347
-0.33(-1.77%)
Aug 05, 2019
18.74
18.81
18.28
18.60
15,024,838
-0.63(-3.29%)
Aug 02, 2019
19.89
20.00
19.08
19.23
15,426,598
-0.60(-3.05%)
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
.