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
+0.140 (+1.89%)
Official Closing 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 (%)
Aug 31, 2022
6.910
7.580
6.880
7.490
38,573,308
+0.39(+5.49%)
Aug 30, 2022
7.330
7.335
6.880
7.100
53,093,352
-0.43(-5.71%)
Aug 29, 2022
7.550
7.800
7.500
7.530
37,432,480
-0.11(-1.44%)
Aug 26, 2022
7.800
8.000
7.640
7.640
28,205,396
-0.10(-1.29%)
Aug 25, 2022
7.810
7.860
7.510
7.740
23,374,792
-0.07(-0.90%)
Aug 24, 2022
7.750
7.830
7.600
7.810
31,713,126
+0.06(+0.77%)
Aug 23, 2022
8.210
8.390
7.640
7.750
56,041,708
-0.33(-4.08%)
Aug 22, 2022
7.540
8.125
7.480
8.080
38,323,116
+0.64(+8.60%)
Aug 19, 2022
7.520
7.580
7.400
7.440
30,784,212
-0.15(-1.98%)
Aug 18, 2022
7.500
7.680
7.420
7.590
20,790,862
+0.18(+2.43%)
Aug 17, 2022
7.550
7.690
7.240
7.410
27,032,004
-0.09(-1.20%)
Aug 16, 2022
7.590
7.750
7.320
7.500
27,660,024
+0.26(+3.59%)
Aug 15, 2022
7.180
7.300
6.885
7.240
21,372,846
-0.27(-3.60%)
Aug 12, 2022
7.470
7.520
7.295
7.510
21,831,820
+0.02(+0.27%)
Aug 11, 2022
7.150
7.590
7.055
7.490
36,176,648
+0.56(+8.08%)
Aug 10, 2022
6.740
6.945
6.590
6.930
29,706,456
+0.16(+2.36%)
Aug 09, 2022
6.680
6.920
6.660
6.770
29,885,356
+0.23(+3.52%)
Aug 08, 2022
6.830
6.900
6.530
6.540
22,529,564
-0.29(-4.25%)
Aug 05, 2022
6.400
7.075
6.380
6.830
33,279,554
+0.34(+5.24%)
Aug 04, 2022
6.630
6.740
6.450
6.490
43,458,844
-0.19(-2.84%)
Aug 03, 2022
6.840
6.840
6.400
6.680
35,934,348
-0.09(-1.33%)
Aug 02, 2022
6.850
6.920
6.585
6.770
22,724,168
-0.15(-2.17%)
Aug 01, 2022
6.860
6.945
6.670
6.920
27,009,348
-0.14(-1.98%)
Jul 29, 2022
7.130
7.190
6.935
7.060
22,612,028
+0.09(+1.29%)
Jul 28, 2022
7.330
7.385
6.840
6.970
26,898,536
-0.36(-4.91%)
Jul 27, 2022
7.250
7.380
7.110
7.330
21,884,176
+0.05(+0.69%)
Jul 26, 2022
7.410
7.515
7.180
7.280
34,773,840
+0.09(+1.25%)
Jul 25, 2022
6.690
7.200
6.570
7.190
26,921,232
+0.64(+9.77%)
Jul 22, 2022
6.770
6.840
6.540
6.550
17,077,306
-0.12(-1.80%)
Jul 21, 2022
6.640
6.710
6.461
6.670
29,805,472
-0.09(-1.33%)
Jul 20, 2022
6.350
6.790
6.310
6.760
25,069,676
+0.35(+5.46%)
Jul 19, 2022
6.100
6.425
6.070
6.410
30,519,536
+0.35(+5.78%)
Jul 18, 2022
5.920
6.200
5.900
6.060
29,221,864
+0.30(+5.21%)
Jul 15, 2022
5.700
5.780
5.530
5.760
26,952,412
+0.15(+2.67%)
Jul 14, 2022
5.660
5.800
5.460
5.610
33,830,912
-0.31(-5.24%)
Jul 13, 2022
5.760
6.095
5.760
5.920
35,888,176
+0.08(+1.37%)
Jul 12, 2022
5.810
6.060
5.760
5.840
24,844,744
-0.19(-3.15%)
Jul 11, 2022
6.280
6.400
5.950
6.030
37,155,980
-0.06(-0.99%)
Jul 08, 2022
6.270
6.366
6.050
6.090
25,523,286
-0.17(-2.72%)
Jul 07, 2022
6.050
6.300
6.040
6.260
47,560,216
+0.40(+6.83%)
Jul 06, 2022
5.940
6.080
5.665
5.860
57,641,944
-0.06(-1.01%)
Jul 05, 2022
6.200
6.250
5.730
5.920
286,603,744
-0.42(-6.62%)
Jul 01, 2022
6.360
6.450
6.160
6.340
40,709,524
+0.09(+1.44%)
Jun 30, 2022
6.530
6.660
6.120
6.250
63,817,116
-0.46(-6.86%)
Jun 29, 2022
7.330
7.400
6.650
6.710
66,223,504
-0.66(-8.96%)
Jun 28, 2022
7.380
7.490
7.110
7.370
47,862,920
+0.17(+2.36%)
Jun 27, 2022
7.040
7.350
6.860
7.200
54,784,524
+0.19(+2.71%)
Jun 24, 2022
6.570
7.040
6.500
7.010
151,737,584
+0.48(+7.35%)
Jun 23, 2022
6.870
6.900
6.310
6.530
48,464,132
-0.33(-4.81%)
Jun 22, 2022
6.540
6.945
6.450
6.860
42,997,800
-0.05(-0.72%)
Jun 21, 2022
6.940
7.060
6.740
6.910
36,287,496
+0.19(+2.83%)
Jun 17, 2022
7.280
7.310
6.500
6.720
72,002,600
-0.55(-7.57%)
Jun 16, 2022
7.760
7.820
7.175
7.270
42,871,760
-0.49(-6.31%)
Jun 15, 2022
8.000
8.050
7.550
7.760
36,117,464
+0.05(+0.65%)
Jun 14, 2022
8.610
8.760
7.500
7.710
51,691,240
-0.89(-10.35%)
Jun 13, 2022
8.770
8.890
8.320
8.600
39,837,512
-0.50(-5.49%)
Jun 10, 2022
9.190
9.340
8.880
9.100
37,453,008
-0.19(-2.05%)
Jun 09, 2022
9.310
9.530
9.000
9.290
39,101,100
-0.17(-1.80%)
Jun 08, 2022
9.710
9.870
9.170
9.460
45,244,532
-0.14(-1.46%)
Jun 07, 2022
9.270
9.770
9.060
9.600
46,100,808
+0.26(+2.78%)
Jun 06, 2022
9.260
9.580
9.150
9.340
41,279,536
+0.19(+2.08%)
Jun 03, 2022
9.410
9.455
9.055
9.150
38,110,968
-0.22(-2.35%)
Jun 02, 2022
9.610
9.610
9.280
9.370
48,924,820
-0.27(-2.80%)
Jun 01, 2022
9.230
9.780
9.085
9.640
41,779,976
+0.52(+5.70%)
May 31, 2022
9.520
9.545
8.935
9.120
45,224,936
-0.20(-2.15%)
May 27, 2022
8.680
9.320
8.610
9.320
33,228,788
+0.52(+5.91%)
May 26, 2022
8.450
9.060
8.375
8.800
48,036,884
+0.42(+5.01%)
May 25, 2022
7.850
8.390
7.730
8.380
51,006,944
+0.74(+9.69%)
May 24, 2022
7.570
7.860
7.460
7.640
30,325,272
-0.04(-0.52%)
May 23, 2022
7.100
7.720
7.090
7.680
30,804,236
+0.59(+8.32%)
May 20, 2022
7.030
7.105
6.830
7.090
28,718,998
+0.17(+2.46%)
May 19, 2022
6.800
7.075
6.795
6.920
23,763,292
-0.08(-1.14%)
May 18, 2022
7.240
7.300
6.835
7.000
27,321,100
-0.34(-4.63%)
May 17, 2022
6.860
7.370
6.775
7.340
30,985,042
+0.60(+8.90%)
May 16, 2022
6.670
6.945
6.670
6.740
19,230,210
+0.16(+2.43%)
May 13, 2022
6.580
6.770
6.470
6.580
25,444,584
+0.17(+2.65%)
May 12, 2022
6.550
6.600
6.295
6.410
28,774,372
-0.20(-3.03%)
May 11, 2022
6.660
6.920
6.572
6.610
26,721,464
+0.10(+1.54%)
May 10, 2022
6.630
6.750
6.290
6.510
25,399,664
-0.03(-0.46%)
May 09, 2022
7.090
7.140
6.480
6.540
28,068,168
-0.76(-10.41%)
May 06, 2022
7.520
7.599
7.165
7.300
25,720,512
-0.22(-2.93%)
May 05, 2022
7.900
7.910
7.215
7.520
26,620,436
-0.34(-4.33%)
May 04, 2022
7.930
7.970
7.610
7.860
32,239,860
+0.18(+2.34%)
May 03, 2022
7.580
7.868
7.486
7.680
30,393,916
+0.32(+4.35%)
May 02, 2022
7.380
7.610
7.130
7.360
28,265,344
-0.14(-1.87%)
Apr 29, 2022
7.520
7.920
7.420
7.500
37,632,672
+0.13(+1.76%)
Apr 28, 2022
7.440
7.540
7.120
7.370
35,325,312
+0.00(+0.00%)
Apr 27, 2022
7.250
7.475
7.100
7.370
27,302,864
+0.14(+1.94%)
Apr 26, 2022
7.450
7.625
7.220
7.230
29,636,012
-0.20(-2.69%)
Apr 25, 2022
7.180
7.475
7.080
7.430
33,316,578
+0.00(+0.00%)
Apr 22, 2022
7.700
7.925
7.350
7.430
34,548,936
-0.36(-4.62%)
Apr 21, 2022
8.440
8.440
7.700
7.790
36,206,360
-0.44(-5.35%)
Apr 20, 2022
8.190
8.290
7.950
8.230
29,486,340
+0.12(+1.48%)
Apr 19, 2022
8.280
8.280
7.950
8.110
33,857,868
-0.37(-4.36%)
Apr 18, 2022
8.290
8.675
8.130
8.480
41,329,308
+0.29(+3.54%)
Apr 14, 2022
8.230
8.355
8.065
8.190
33,520,404
-0.07(-0.85%)
Apr 13, 2022
8.180
8.390
8.030
8.260
37,599,272
+0.23(+2.86%)
Apr 12, 2022
8.110
8.280
7.960
8.030
30,267,032
+0.09(+1.13%)
Apr 11, 2022
8.020
8.050
7.660
7.940
37,076,084
-0.06(-0.75%)
Apr 08, 2022
7.850
8.100
7.700
8.000
36,834,256
+0.33(+4.30%)
Apr 07, 2022
7.750
7.890
7.410
7.670
32,275,924
-0.02(-0.26%)
Apr 06, 2022
7.650
8.050
7.500
7.690
41,968,512
+0.15(+1.99%)
Apr 05, 2022
7.610
7.960
7.520
7.540
31,941,808
+0.09(+1.21%)
Apr 04, 2022
7.530
7.600
7.250
7.450
23,801,712
+0.10(+1.36%)
Apr 01, 2022
7.210
7.380
7.100
7.350
29,423,040
+0.18(+2.51%)
Mar 31, 2022
7.060
7.470
7.030
7.170
36,812,776
+0.07(+0.99%)
Mar 30, 2022
7.220
7.620
7.090
7.100
49,076,088
+0.10(+1.43%)
Mar 29, 2022
6.830
7.140
6.770
7.000
44,162,064
-0.29(-3.98%)
Mar 28, 2022
6.700
7.290
6.600
7.290
64,131,412
+0.41(+5.96%)
Mar 25, 2022
6.000
6.950
6.000
6.880
80,819,824
+0.93(+15.63%)
Mar 24, 2022
5.780
6.140
5.730
5.950
53,485,776
+0.19(+3.30%)
Mar 23, 2022
5.400
5.815
5.380
5.760
34,068,532
+0.44(+8.27%)
Mar 22, 2022
5.370
5.500
5.220
5.320
23,616,784
-0.03(-0.56%)
Mar 21, 2022
5.400
5.590
5.330
5.350
29,585,652
+0.00(+0.00%)
Mar 18, 2022
5.400
5.455
5.325
5.350
51,963,364
-0.05(-0.93%)
Mar 17, 2022
5.400
5.580
5.390
5.400
24,762,928
+0.15(+2.86%)
Mar 16, 2022
5.230
5.410
5.090
5.250
30,052,814
+0.06(+1.16%)
Mar 15, 2022
5.050
5.340
5.010
5.190
22,286,964
+0.00(+0.00%)
Mar 14, 2022
5.380
5.460
4.990
5.190
28,913,096
-0.35(-6.32%)
Mar 11, 2022
5.770
5.840
5.535
5.540
27,393,960
-0.21(-3.65%)
Mar 10, 2022
5.750
6.000
5.650
5.750
48,809,812
+0.10(+1.77%)
Mar 09, 2022
5.440
5.890
5.330
5.650
46,645,484
+0.05(+0.89%)
Mar 08, 2022
5.720
6.150
5.543
5.600
58,099,484
+0.06(+1.08%)
Mar 07, 2022
5.510
5.840
5.470
5.540
37,158,540
+0.16(+2.97%)
Mar 04, 2022
5.300
5.520
5.240
5.380
41,120,556
+0.13(+2.48%)
Mar 03, 2022
5.240
5.270
5.040
5.250
28,630,438
-0.01(-0.19%)
Mar 02, 2022
5.250
5.450
5.205
5.260
39,953,548
+0.11(+2.14%)
Mar 01, 2022
5.040
5.290
4.990
5.150
34,598,284
+0.16(+3.21%)
Feb 28, 2022
4.870
5.090
4.860
4.990
33,011,432
+0.03(+0.60%)
Feb 25, 2022
4.580
5.020
4.770
4.960
41,356,340
+0.21(+4.42%)
Feb 24, 2022
4.680
4.890
4.570
4.750
29,842,288
+0.14(+3.04%)
Feb 23, 2022
4.490
4.680
4.480
4.610
21,386,676
+0.16(+3.60%)
Feb 22, 2022
4.740
4.790
4.410
4.450
26,352,586
-0.21(-4.51%)
Feb 18, 2022
4.660
0
-0.09(-1.89%)
Feb 17, 2022
4.700
4.860
4.670
4.750
23,424,734
+0.03(+0.64%)
Feb 16, 2022
4.800
4.910
4.690
4.720
16,183,023
-0.06(-1.26%)
Feb 15, 2022
4.600
4.830
4.570
4.780
19,379,410
+0.10(+2.14%)
Feb 14, 2022
4.800
4.815
4.620
4.680
23,829,432
-0.15(-3.11%)
Feb 11, 2022
4.710
4.845
4.690
4.830
18,716,000
+0.14(+2.99%)
Feb 10, 2022
4.490
4.790
4.490
4.690
24,939,116
+0.13(+2.85%)
Feb 09, 2022
4.430
4.630
4.410
4.560
25,478,046
+0.13(+2.93%)
Feb 08, 2022
4.600
4.605
4.380
4.430
13,955,051
-0.15(-3.28%)
Feb 07, 2022
4.590
4.670
4.450
4.580
17,025,966
-0.09(-1.93%)
Feb 04, 2022
4.550
4.820
4.550
4.670
23,157,334
+0.12(+2.64%)
Feb 03, 2022
4.630
4.530
4.550
20,294,700
-0.22(-4.61%)
Feb 02, 2022
4.680
4.820
4.560
4.770
25,803,272
+0.17(+3.70%)
Feb 01, 2022
4.320
4.690
4.310
4.600
18,086,804
+0.20(+4.55%)
Jan 31, 2022
4.310
4.490
4.400
16,296,551
+0.09(+2.09%)
Jan 28, 2022
4.250
4.380
4.140
4.310
21,745,424
+0.15(+3.61%)
Jan 27, 2022
4.250
4.260
3.930
4.160
26,684,320
-0.02(-0.48%)
Jan 26, 2022
4.250
4.390
4.105
4.180
21,808,966
+0.02(+0.48%)
Jan 25, 2022
4.080
4.200
3.960
4.160
19,235,896
+0.00(+0.00%)
Jan 24, 2022
3.930
4.170
3.810
4.160
20,628,492
+0.13(+3.23%)
Jan 21, 2022
4.180
4.250
3.990
4.030
27,366,296
-0.21(-4.95%)
Jan 20, 2022
4.520
4.620
4.230
4.240
22,117,296
-0.33(-7.22%)
Jan 19, 2022
4.660
4.705
4.520
4.570
14,185,145
-0.08(-1.72%)
Jan 18, 2022
4.970
5.010
4.620
4.650
15,989,803
-0.28(-5.68%)
Jan 14, 2022
4.930
0
+0.13(+2.71%)
Jan 13, 2022
4.950
5.030
4.780
4.800
17,974,352
-0.24(-4.76%)
Jan 12, 2022
4.850
5.120
4.800
5.040
32,574,382
+0.29(+6.11%)
Jan 11, 2022
4.620
4.835
4.550
4.750
20,758,786
+0.14(+3.04%)
Jan 10, 2022
4.400
4.610
4.370
4.610
17,217,208
+0.16(+3.60%)
Jan 07, 2022
4.490
4.540
4.420
4.450
14,116,580
+0.01(+0.23%)
Jan 06, 2022
4.540
4.580
4.395
4.440
17,311,708
-0.02(-0.45%)
Jan 05, 2022
4.880
4.897
4.450
4.460
23,619,816
-0.35(-7.28%)
Jan 04, 2022
4.720
4.875
4.675
4.810
16,890,808
+0.12(+2.56%)
Jan 03, 2022
4.640
4.785
4.610
4.690
15,541,557
+0.03(+0.64%)
Dec 31, 2021
4.790
4.815
4.600
4.660
15,201,707
-0.14(-2.92%)
Dec 30, 2021
5.080
5.125
4.790
4.800
14,337,597
-0.29(-5.70%)
Dec 29, 2021
4.900
5.100
4.850
5.090
15,068,857
+0.17(+3.46%)
Dec 28, 2021
4.940
5.010
4.900
4.920
10,892,862
-0.01(-0.20%)
Dec 27, 2021
4.660
4.940
4.570
4.930
16,200,055
+0.28(+6.02%)
Dec 23, 2021
4.520
4.660
4.520
4.650
13,970,212
+0.12(+2.65%)
Dec 22, 2021
4.530
4.610
4.440
4.530
17,388,394
+0.04(+0.89%)
Dec 21, 2021
4.400
4.570
4.400
4.490
18,867,920
+0.13(+2.98%)
Dec 20, 2021
4.400
4.430
4.230
4.360
27,963,060
-0.15(-3.33%)
Dec 17, 2021
4.550
4.610
4.380
4.510
143,500,016
-0.04(-0.88%)
Dec 16, 2021
4.830
5.005
4.510
4.550
33,108,622
-0.21(-4.41%)
Dec 15, 2021
4.810
4.840
4.620
4.760
26,785,780
+0.02(+0.42%)
Dec 14, 2021
4.910
5.040
4.730
4.740
30,530,200
-0.26(-5.20%)
Dec 13, 2021
5.100
5.150
4.910
5.000
77,443,616
-0.50(-9.09%)
Dec 10, 2021
5.410
5.510
5.305
5.500
25,110,078
+0.17(+3.19%)
Dec 09, 2021
5.230
5.450
5.185
5.330
26,321,392
+0.03(+0.57%)
Dec 08, 2021
5.050
5.360
5.050
5.300
30,889,480
+0.26(+5.16%)
Dec 07, 2021
4.970
5.190
4.910
5.040
31,277,516
+0.13(+2.65%)
Dec 06, 2021
4.640
4.990
4.540
4.910
43,781,024
+0.34(+7.44%)
Dec 03, 2021
4.600
4.670
4.410
4.570
20,666,024
+0.08(+1.78%)
Dec 02, 2021
4.200
4.510
4.185
4.490
20,905,790
+0.24(+5.65%)
Dec 01, 2021
4.610
4.650
4.250
4.250
24,061,358
-0.23(-5.13%)
Nov 30, 2021
4.700
4.780
4.395
4.480
32,969,406
-0.32(-6.67%)
Nov 29, 2021
4.915
4.960
4.730
4.800
21,860,452
-0.16(-3.23%)
Nov 26, 2021
4.740
4.970
4.720
4.960
15,256,074
-0.01(-0.20%)
Nov 24, 2021
4.910
5.026
4.870
4.970
10,796,212
+0.03(+0.61%)
Nov 23, 2021
4.980
5.120
4.900
4.940
18,546,880
+0.07(+1.44%)
Nov 22, 2021
4.780
5.010
4.780
4.870
21,898,960
+0.06(+1.25%)
Nov 19, 2021
5.000
5.030
4.750
4.810
27,217,792
-0.35(-6.78%)
Nov 18, 2021
5.240
5.205
5.150
5.160
19,641,552
-0.05(-0.96%)
Nov 17, 2021
5.180
5.400
5.150
5.210
28,618,276
-0.06(-1.14%)
Nov 16, 2021
5.370
5.420
5.180
5.270
18,550,560
-0.07(-1.31%)
Nov 15, 2021
5.280
5.420
5.160
5.340
18,226,120
+0.13(+2.50%)
Nov 12, 2021
5.140
5.340
5.140
5.210
17,749,676
-0.05(-0.95%)
Nov 11, 2021
4.890
5.370
4.840
5.260
31,819,152
+0.39(+8.01%)
Nov 10, 2021
4.830
4.870
21,406,784
-0.01(-0.20%)
Nov 09, 2021
5.020
5.115
4.750
4.880
20,374,670
-0.21(-4.13%)
Nov 08, 2021
5.000
5.100
4.940
5.090
17,041,086
+0.12(+2.41%)
Nov 05, 2021
4.980
5.095
4.890
4.970
17,437,132
+0.08(+1.64%)
Nov 04, 2021
5.050
5.280
4.830
4.890
25,804,736
-0.17(-3.36%)
Nov 03, 2021
4.970
5.150
4.940
5.060
16,807,788
+0.01(+0.20%)
Nov 02, 2021
5.020
5.130
4.950
5.050
14,268,175
+0.03(+0.60%)
Nov 01, 2021
4.950
5.140
4.910
5.020
16,372,094
+0.14(+2.87%)
Oct 29, 2021
5.090
5.180
4.880
4.880
16,354,937
-0.28(-5.43%)
Oct 28, 2021
5.080
5.220
5.010
5.160
16,278,453
+0.06(+1.18%)
Oct 27, 2021
5.210
5.410
5.070
5.100
22,721,312
-0.17(-3.23%)
Oct 26, 2021
5.280
5.270
11,920,812
-0.11(-2.04%)
Oct 25, 2021
5.100
5.390
5.090
5.380
20,458,524
+0.37(+7.39%)
Oct 22, 2021
4.960
5.085
4.895
5.010
17,828,506
+0.07(+1.42%)
Oct 21, 2021
5.190
5.205
4.895
4.940
21,343,282
-0.25(-4.82%)
Oct 20, 2021
4.890
5.200
4.850
5.190
13,879,956
+0.22(+4.43%)
Oct 19, 2021
4.870
5.050
4.840
4.970
12,644,932
+0.11(+2.26%)
Oct 18, 2021
5.180
5.300
4.850
4.860
25,527,048
-0.25(-4.89%)
Oct 15, 2021
5.250
5.270
5.100
5.110
12,076,679
-0.06(-1.16%)
Oct 14, 2021
5.220
5.300
5.105
5.170
18,006,494
+0.05(+0.98%)
Oct 13, 2021
4.950
5.140
4.860
5.120
15,587,079
+0.14(+2.81%)
Oct 12, 2021
5.020
5.070
4.890
4.980
15,444,328
-0.08(-1.58%)
Oct 11, 2021
5.130
5.310
5.040
5.060
15,683,023
-0.06(-1.17%)
Oct 08, 2021
5.270
5.390
5.080
5.120
21,298,698
-0.11(-2.10%)
Oct 07, 2021
5.090
5.260
5.060
5.230
16,666,706
+0.17(+3.36%)
Oct 06, 2021
5.450
5.485
5.060
5.060
28,843,068
-0.53(-9.48%)
Oct 05, 2021
5.580
5.760
5.475
5.590
25,688,360
+0.07(+1.27%)
Oct 04, 2021
5.620
5.730
5.470
5.520
28,434,884
-0.02(-0.36%)
Oct 01, 2021
5.500
5.630
5.410
5.540
23,293,610
+0.00(+0.00%)
Sep 30, 2021
5.720
5.782
5.500
5.540
28,093,664
-0.20(-3.48%)
Sep 29, 2021
5.710
5.810
5.440
5.740
37,218,444
-0.06(-1.03%)
Sep 28, 2021
5.930
5.960
5.690
5.800
30,795,278
-0.08(-1.36%)
Sep 27, 2021
5.020
5.960
5.005
5.880
44,173,656
+1.06(+21.99%)
Sep 24, 2021
4.800
4.958
4.790
4.820
14,979,766
-0.05(-1.03%)
Sep 23, 2021
4.750
4.975
4.681
4.870
15,952,367
+0.20(+4.28%)
Sep 22, 2021
4.780
4.835
4.660
4.670
14,202,533
-0.02(-0.43%)
Sep 21, 2021
4.900
4.938
4.570
4.690
12,955,689
-0.16(-3.30%)
Sep 20, 2021
4.840
4.940
4.730
4.850
12,974,475
-0.12(-2.41%)
Sep 17, 2021
5.140
5.160
4.940
4.970
20,346,224
-0.13(-2.55%)
Sep 16, 2021
5.270
5.320
5.060
5.100
13,608,869
-0.28(-5.20%)
Sep 15, 2021
5.200
5.480
5.150
5.380
33,429,180
+0.22(+4.26%)
Sep 14, 2021
5.260
5.335
5.060
5.160
15,210,388
-0.06(-1.15%)
Sep 13, 2021
5.140
5.285
5.115
5.220
18,570,828
+0.20(+3.98%)
Sep 10, 2021
5.250
5.270
5.005
5.020
14,340,540
-0.17(-3.28%)
Sep 09, 2021
5.130
5.295
5.065
5.190
15,140,520
-0.01(-0.19%)
Sep 08, 2021
5.180
5.420
5.170
5.200
19,414,948
+0.14(+2.77%)
Sep 07, 2021
5.050
5.220
5.000
5.060
15,571,322
-0.01(-0.20%)
Sep 03, 2021
4.900
5.120
4.840
5.070
14,389,547
+0.18(+3.68%)
Sep 02, 2021
4.780
4.980
4.760
4.890
14,562,123
+0.19(+4.04%)
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
.