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 (%)
May 29, 2020
3.000
3.090
2.940
3.010
10,552,300
+0.04(+1.35%)
May 28, 2020
3.200
3.230
2.955
2.970
11,069,894
-0.27(-8.33%)
May 27, 2020
3.110
3.270
3.010
3.240
12,119,534
+0.10(+3.18%)
May 26, 2020
2.960
3.190
2.880
3.140
15,613,237
+0.24(+8.28%)
May 22, 2020
2.890
2.940
2.820
2.900
9,830,200
-0.05(-1.69%)
May 21, 2020
2.880
2.980
2.820
2.950
12,972,776
+0.05(+1.72%)
May 20, 2020
2.970
3.085
2.820
2.900
11,866,482
-0.04(-1.36%)
May 19, 2020
2.940
3.130
2.870
2.940
9,647,562
+0.02(+0.68%)
May 18, 2020
2.820
2.950
2.800
2.920
13,483,028
+0.22(+8.15%)
May 15, 2020
2.660
2.757
2.650
2.700
5,962,400
+0.07(+2.66%)
May 14, 2020
2.730
2.790
2.470
2.630
17,293,660
-0.15(-5.40%)
May 13, 2020
3.140
3.150
2.770
2.780
13,608,170
-0.31(-10.03%)
May 12, 2020
3.080
3.390
3.070
3.090
19,387,530
+0.01(+0.32%)
May 11, 2020
3.140
3.300
3.070
3.080
13,012,338
-0.12(-3.75%)
May 08, 2020
2.920
3.210
2.860
3.200
13,800,400
+0.31(+10.73%)
May 07, 2020
2.870
2.970
2.790
2.890
11,671,322
+0.04(+1.40%)
May 06, 2020
2.950
3.010
2.820
2.850
14,013,386
-0.14(-4.68%)
May 05, 2020
3.100
3.120
2.950
2.990
15,523,561
+0.02(+0.67%)
May 04, 2020
2.780
2.970
2.690
2.970
17,111,382
+0.23(+8.39%)
May 01, 2020
3.000
3.100
2.730
2.740
18,273,600
-0.49(-15.17%)
Apr 30, 2020
3.020
3.320
3.000
3.230
17,050,244
+0.17(+5.56%)
Apr 29, 2020
2.880
3.090
2.880
3.060
15,127,842
+0.10(+3.38%)
Apr 28, 2020
3.110
3.200
2.890
2.960
16,434,531
-0.18(-5.73%)
Apr 27, 2020
3.070
3.210
2.840
3.140
20,732,104
+0.00(+0.00%)
Apr 24, 2020
3.120
3.220
2.970
3.140
16,275,700
+0.08(+2.61%)
Apr 23, 2020
3.170
3.190
2.970
3.060
18,177,302
-0.09(-2.86%)
Apr 22, 2020
3.200
3.290
3.100
3.150
18,619,388
+0.01(+0.32%)
Apr 21, 2020
2.890
3.170
2.890
3.140
29,690,278
+0.20(+6.80%)
Apr 20, 2020
2.500
3.020
2.490
2.940
35,670,840
+0.28(+10.53%)
Apr 17, 2020
2.410
2.680
2.340
2.660
21,455,000
+0.27(+11.30%)
Apr 16, 2020
2.320
2.470
2.300
2.390
20,100,606
+0.05(+2.14%)
Apr 15, 2020
2.190
2.390
2.100
2.340
14,688,361
+0.08(+3.54%)
Apr 14, 2020
2.420
2.420
2.200
2.260
26,639,536
-0.17(-7.00%)
Apr 13, 2020
2.550
2.640
2.385
2.430
32,853,422
-0.08(-3.19%)
Apr 09, 2020
2.400
2.770
2.360
2.510
36,029,600
+0.13(+5.46%)
Apr 08, 2020
2.050
2.420
2.040
2.380
24,906,904
+0.31(+14.98%)
Apr 07, 2020
1.970
2.150
1.930
2.070
22,830,276
+0.12(+6.15%)
Apr 06, 2020
1.860
1.960
1.805
1.950
17,144,852
+0.06(+3.17%)
Apr 03, 2020
1.710
1.975
1.680
1.890
25,373,898
+0.19(+11.18%)
Apr 02, 2020
1.690
1.820
1.550
1.700
36,374,620
+0.07(+4.29%)
Apr 01, 2020
1.630
1.790
1.580
1.630
16,589,886
-0.06(-3.55%)
Mar 31, 2020
1.680
1.750
1.630
1.690
18,009,692
+0.03(+1.81%)
Mar 30, 2020
1.710
1.730
1.540
1.660
26,820,256
-0.03(-1.78%)
Mar 27, 2020
1.680
1.800
1.630
1.690
20,756,700
+0.02(+1.20%)
Mar 26, 2020
1.890
1.970
1.620
1.670
22,235,412
-0.19(-10.22%)
Mar 25, 2020
1.830
2.105
1.780
1.860
25,902,612
-0.12(-6.06%)
Mar 24, 2020
2.030
2.060
1.720
1.980
35,658,812
-0.01(-0.50%)
Mar 23, 2020
2.050
2.160
1.970
1.990
24,702,300
-0.09(-4.33%)
Mar 20, 2020
2.110
2.150
1.910
2.080
37,331,800
-0.05(-2.35%)
Mar 19, 2020
2.080
2.180
1.960
2.130
39,731,136
+0.08(+3.90%)
Mar 18, 2020
1.980
2.250
1.850
2.050
49,084,720
-0.07(-3.30%)
Mar 17, 2020
1.910
2.490
1.850
2.120
56,734,468
+0.16(+8.16%)
Mar 16, 2020
1.400
2.240
1.370
1.960
59,581,544
+0.19(+10.73%)
Mar 13, 2020
1.590
1.930
1.380
1.770
62,125,500
+0.29(+19.59%)
Mar 12, 2020
1.210
1.520
1.170
1.480
39,694,456
+0.18(+13.85%)
Mar 11, 2020
1.440
1.590
1.250
1.300
35,254,624
-0.17(-11.56%)
Mar 10, 2020
1.660
1.690
1.150
1.470
47,196,120
-0.06(-3.92%)
Mar 09, 2020
1.070
1.610
1.060
1.530
64,753,552
+0.22(+16.79%)
Mar 06, 2020
1.210
1.370
1.150
1.310
39,511,500
+0.05(+3.97%)
Mar 05, 2020
1.270
1.270
1.190
1.260
27,803,208
-0.02(-1.56%)
Mar 04, 2020
1.390
1.400
1.240
1.280
30,451,472
-0.07(-5.19%)
Mar 03, 2020
1.470
1.480
1.280
1.350
27,139,878
-0.10(-6.90%)
Mar 02, 2020
1.440
1.500
1.320
1.450
31,198,444
+0.03(+2.11%)
Feb 28, 2020
1.350
1.480
1.210
1.420
44,872,900
+0.12(+9.23%)
Feb 27, 2020
1.260
1.360
1.150
1.300
28,661,020
-0.11(-7.80%)
Feb 26, 2020
1.510
1.560
1.380
1.410
19,291,394
-0.09(-6.00%)
Feb 25, 2020
1.550
1.570
1.380
1.500
24,315,062
-0.05(-3.23%)
Feb 24, 2020
1.600
1.610
1.520
1.550
20,801,594
-0.11(-6.63%)
Feb 21, 2020
1.700
1.700
1.640
1.660
13,314,500
-0.07(-4.05%)
Feb 20, 2020
1.720
1.780
1.690
1.730
19,803,800
+0.01(+0.58%)
Feb 19, 2020
1.630
1.730
1.610
1.720
19,387,666
+0.11(+6.83%)
Feb 18, 2020
1.580
1.640
1.560
1.610
16,666,148
+0.05(+3.21%)
Feb 14, 2020
1.600
1.620
1.540
1.560
17,815,700
-0.03(-1.89%)
Feb 13, 2020
1.580
1.650
1.560
1.590
12,053,041
+0.01(+0.63%)
Feb 12, 2020
1.600
1.640
1.540
1.580
20,660,544
+0.01(+0.64%)
Feb 11, 2020
1.540
1.590
1.540
1.570
9,857,640
+0.05(+3.29%)
Feb 10, 2020
1.600
1.610
1.490
1.520
24,422,158
-0.14(-8.43%)
Feb 07, 2020
1.670
1.710
1.650
1.660
15,843,700
-0.04(-2.35%)
Feb 06, 2020
1.780
1.780
1.670
1.700
17,877,792
-0.08(-4.49%)
Feb 05, 2020
1.630
1.790
1.630
1.780
26,780,456
+0.16(+9.88%)
Feb 04, 2020
1.620
1.630
1.580
1.620
18,704,498
+0.04(+2.53%)
Feb 03, 2020
1.630
1.650
1.540
1.580
18,156,590
+0.01(+0.64%)
Jan 31, 2020
1.550
1.590
1.510
1.570
27,011,600
+0.01(+0.64%)
Jan 30, 2020
1.520
1.580
1.510
1.560
19,033,936
+0.00(+0.00%)
Jan 29, 2020
1.680
1.710
1.550
1.560
33,437,344
-0.10(-6.02%)
Jan 28, 2020
1.750
1.750
1.640
1.660
32,214,140
-0.05(-2.92%)
Jan 27, 2020
1.680
1.720
1.630
1.710
22,772,772
+0.00(+0.00%)
Jan 24, 2020
1.730
1.730
1.670
1.710
27,261,100
-0.02(-1.16%)
Jan 23, 2020
1.720
1.750
1.670
1.730
24,048,840
+0.01(+0.58%)
Jan 22, 2020
1.730
1.730
1.680
1.720
16,922,004
+0.00(+0.00%)
Jan 21, 2020
1.850
1.850
1.670
1.720
36,055,704
-0.14(-7.53%)
Jan 17, 2020
1.950
1.960
1.850
1.860
27,331,300
-0.08(-4.12%)
Jan 16, 2020
2.000
2.080
1.930
1.940
24,301,036
-0.03(-1.52%)
Jan 15, 2020
2.020
2.030
1.960
1.970
16,213,939
-0.08(-3.90%)
Jan 14, 2020
2.040
2.110
2.000
2.050
18,719,580
+0.00(+0.00%)
Jan 13, 2020
2.090
2.110
1.960
2.050
29,136,820
-0.07(-3.30%)
Jan 10, 2020
2.080
2.130
2.050
2.120
18,647,000
+0.04(+1.92%)
Jan 09, 2020
2.160
2.180
2.010
2.080
30,441,636
-0.09(-4.15%)
Jan 08, 2020
2.380
2.390
2.150
2.170
26,325,092
-0.19(-8.05%)
Jan 07, 2020
2.350
2.390
2.310
2.360
16,014,877
+0.01(+0.43%)
Jan 06, 2020
2.350
2.390
2.320
2.350
17,172,658
+0.02(+0.86%)
Jan 03, 2020
2.370
2.400
2.300
2.330
22,846,100
+0.02(+0.87%)
Jan 02, 2020
2.430
2.450
2.270
2.310
24,600,204
-0.11(-4.55%)
Dec 31, 2019
2.310
2.470
2.300
2.420
17,481,300
+0.09(+3.86%)
Dec 30, 2019
2.280
2.400
2.270
2.330
19,964,812
+0.06(+2.64%)
Dec 27, 2019
2.350
2.360
2.250
2.270
13,693,900
-0.08(-3.40%)
Dec 26, 2019
2.390
2.420
2.330
2.350
10,306,069
+0.01(+0.43%)
Dec 24, 2019
2.370
2.420
2.330
2.340
6,650,900
-0.04(-1.68%)
Dec 23, 2019
2.300
2.400
2.290
2.380
20,368,080
+0.08(+3.48%)
Dec 20, 2019
2.440
2.440
2.300
2.300
109,854,400
-0.12(-4.96%)
Dec 19, 2019
2.280
2.450
2.280
2.420
25,697,008
+0.13(+5.68%)
Dec 18, 2019
2.280
2.350
2.240
2.290
30,797,740
-0.01(-0.43%)
Dec 17, 2019
2.150
2.330
2.140
2.300
29,417,220
+0.15(+6.98%)
Dec 16, 2019
2.030
2.230
2.010
2.150
41,679,696
+0.16(+8.04%)
Dec 13, 2019
2.200
2.200
1.970
1.990
26,741,600
-0.13(-6.13%)
Dec 12, 2019
2.020
2.170
2.000
2.120
23,889,560
+0.11(+5.47%)
Dec 11, 2019
2.030
2.060
1.980
2.010
13,774,620
-0.02(-0.99%)
Dec 10, 2019
1.990
2.080
1.990
2.030
14,909,221
+0.01(+0.50%)
Dec 09, 2019
2.010
2.060
1.980
2.020
25,314,212
-0.03(-1.46%)
Dec 06, 2019
1.930
2.110
1.930
2.050
27,120,100
+0.09(+4.59%)
Dec 05, 2019
1.940
1.980
1.900
1.960
20,561,482
+0.04(+2.08%)
Dec 04, 2019
1.860
1.950
1.850
1.920
17,752,348
+0.08(+4.35%)
Dec 03, 2019
1.810
1.880
1.780
1.840
17,061,668
+0.02(+1.10%)
Dec 02, 2019
1.850
1.860
1.780
1.820
15,931,420
+0.00(+0.00%)
Nov 29, 2019
1.890
1.930
1.770
1.820
12,056,500
-0.13(-6.67%)
Nov 27, 2019
1.890
1.990
1.875
1.950
24,600,000
+0.06(+3.17%)
Nov 26, 2019
1.930
1.930
1.830
1.890
29,449,350
-0.06(-3.08%)
Nov 25, 2019
1.910
1.960
1.890
1.950
21,435,376
+0.00(+0.00%)
Nov 22, 2019
1.870
1.990
1.810
1.950
23,568,400
+0.10(+5.41%)
Nov 21, 2019
1.850
1.870
1.780
1.850
20,792,872
+0.02(+1.09%)
Nov 20, 2019
1.910
1.940
1.780
1.830
34,581,160
-0.07(-3.68%)
Nov 19, 2019
1.950
1.960
1.870
1.900
14,316,685
-0.07(-3.55%)
Nov 18, 2019
2.120
2.120
1.930
1.970
25,956,614
-0.18(-8.37%)
Nov 15, 2019
2.130
2.190
2.110
2.150
18,433,300
+0.04(+1.90%)
Nov 14, 2019
2.150
2.210
2.080
2.110
25,121,856
-0.03(-1.40%)
Nov 13, 2019
2.110
2.200
2.080
2.140
18,015,348
-0.01(-0.47%)
Nov 12, 2019
2.130
2.190
2.070
2.150
23,902,368
+0.03(+1.42%)
Nov 11, 2019
2.200
2.220
2.060
2.120
25,717,584
-0.16(-7.02%)
Nov 08, 2019
2.280
2.320
2.220
2.280
18,539,700
-0.02(-0.87%)
Nov 07, 2019
2.300
2.370
2.250
2.300
18,795,296
+0.05(+2.22%)
Nov 06, 2019
2.280
2.370
2.240
2.250
19,718,460
-0.04(-1.75%)
Nov 05, 2019
2.330
2.450
2.250
2.290
19,559,816
-0.01(-0.43%)
Nov 04, 2019
2.180
2.350
2.180
2.300
22,710,976
+0.19(+9.00%)
Nov 01, 2019
2.060
2.148
2.050
2.110
18,875,800
+0.06(+2.93%)
Oct 31, 2019
2.120
2.130
1.990
2.050
20,376,012
-0.05(-2.38%)
Oct 30, 2019
2.260
2.300
2.090
2.100
19,493,050
-0.13(-5.83%)
Oct 29, 2019
2.110
2.300
2.090
2.230
24,670,630
+0.08(+3.72%)
Oct 28, 2019
2.160
2.245
2.110
2.150
21,415,216
+0.03(+1.42%)
Oct 25, 2019
2.010
2.130
1.940
2.120
21,178,800
+0.13(+6.53%)
Oct 24, 2019
2.130
2.130
1.970
1.990
16,625,836
-0.10(-4.78%)
Oct 23, 2019
2.030
2.150
1.970
2.090
12,264,908
+0.06(+2.96%)
Oct 22, 2019
2.050
2.110
1.970
2.030
11,302,730
+0.01(+0.50%)
Oct 21, 2019
2.010
2.050
1.920
2.020
18,924,944
+0.01(+0.50%)
Oct 18, 2019
2.140
2.170
2.000
2.010
20,286,500
-0.14(-6.51%)
Oct 17, 2019
2.040
2.180
1.990
2.150
21,049,208
+0.13(+6.44%)
Oct 16, 2019
2.070
2.150
2.010
2.020
16,587,236
-0.01(-0.49%)
Oct 15, 2019
2.000
2.125
1.970
2.030
17,674,288
+0.05(+2.53%)
Oct 14, 2019
1.930
2.020
1.890
1.980
17,589,088
+0.03(+1.54%)
Oct 11, 2019
1.920
2.000
1.860
1.950
24,644,700
+0.10(+5.41%)
Oct 10, 2019
1.810
1.880
1.750
1.850
15,365,581
+0.08(+4.52%)
Oct 09, 2019
1.830
1.860
1.760
1.770
14,811,599
-0.02(-1.12%)
Oct 08, 2019
1.830
1.880
1.790
1.790
16,387,667
-0.07(-3.76%)
Oct 07, 2019
1.850
1.900
1.790
1.860
18,309,122
-0.02(-1.06%)
Oct 04, 2019
1.830
1.910
1.710
1.880
20,241,600
+0.06(+3.30%)
Oct 03, 2019
1.900
1.915
1.760
1.820
20,993,580
-0.07(-3.70%)
Oct 02, 2019
1.860
2.010
1.850
1.890
25,333,068
+0.00(+0.00%)
Oct 01, 2019
1.950
2.020
1.870
1.890
23,758,588
-0.04(-2.07%)
Sep 30, 2019
2.000
2.010
1.870
1.930
20,835,172
-0.11(-5.39%)
Sep 27, 2019
1.960
2.070
1.950
2.040
15,751,000
+0.03(+1.49%)
Sep 26, 2019
2.040
2.060
1.930
2.010
25,404,730
-0.04(-1.95%)
Sep 25, 2019
2.020
2.090
2.000
2.050
13,898,937
-0.01(-0.49%)
Sep 24, 2019
2.080
2.100
2.015
2.060
16,166,300
+0.00(+0.00%)
Sep 23, 2019
2.060
2.110
2.010
2.060
14,144,039
-0.03(-1.44%)
Sep 20, 2019
2.070
2.100
2.010
2.090
27,041,300
+0.06(+2.96%)
Sep 19, 2019
2.160
2.340
2.000
2.030
31,115,044
-0.10(-4.69%)
Sep 18, 2019
2.190
2.230
2.070
2.130
17,522,608
-0.08(-3.62%)
Sep 17, 2019
2.250
2.355
2.100
2.210
27,478,260
-0.07(-3.07%)
Sep 16, 2019
2.460
2.500
2.260
2.280
47,153,752
+0.05(+2.24%)
Sep 13, 2019
2.160
2.270
2.110
2.230
15,793,000
+0.09(+4.21%)
Sep 12, 2019
2.250
2.260
2.080
2.140
23,734,736
-0.18(-7.76%)
Sep 11, 2019
2.240
2.430
2.210
2.320
24,463,124
+0.11(+4.98%)
Sep 10, 2019
2.330
2.580
2.190
2.210
43,345,280
-0.04(-1.78%)
Sep 09, 2019
1.990
2.260
1.980
2.250
32,606,432
+0.32(+16.58%)
Sep 06, 2019
1.930
2.000
1.830
1.930
23,440,400
-0.02(-1.03%)
Sep 05, 2019
1.860
2.020
1.810
1.950
31,712,516
+0.18(+10.17%)
Sep 04, 2019
1.680
1.790
1.640
1.770
22,712,120
+0.13(+7.93%)
Sep 03, 2019
1.570
1.680
1.560
1.640
17,602,740
+0.06(+3.80%)
Aug 30, 2019
1.720
1.740
1.560
1.580
19,995,800
-0.16(-9.20%)
Aug 29, 2019
1.700
1.790
1.680
1.740
17,976,044
+0.06(+3.57%)
Aug 28, 2019
1.670
1.740
1.650
1.680
17,941,884
+0.04(+2.44%)
Aug 27, 2019
1.720
1.750
1.640
1.640
14,387,053
-0.07(-4.09%)
Aug 26, 2019
1.740
1.770
1.670
1.710
18,731,376
+0.02(+1.18%)
Aug 23, 2019
1.800
1.830
1.680
1.690
16,448,000
-0.14(-7.65%)
Aug 22, 2019
1.840
1.900
1.800
1.830
14,546,803
-0.01(-0.54%)
Aug 21, 2019
1.890
1.930
1.810
1.840
13,986,039
-0.01(-0.54%)
Aug 20, 2019
1.950
1.950
1.810
1.850
12,786,333
-0.10(-5.13%)
Aug 19, 2019
1.830
1.985
1.785
1.950
16,882,586
+0.15(+8.33%)
Aug 16, 2019
1.720
1.800
1.680
1.800
16,538,500
+0.08(+4.65%)
Aug 15, 2019
1.730
1.770
1.690
1.720
11,968,685
-0.01(-0.58%)
Aug 14, 2019
1.780
1.812
1.680
1.730
15,716,730
-0.07(-3.89%)
Aug 13, 2019
1.820
1.940
1.750
1.800
25,499,642
-0.05(-2.70%)
Aug 12, 2019
1.900
1.920
1.760
1.850
18,077,396
-0.05(-2.63%)
Aug 09, 2019
1.910
2.000
1.880
1.900
19,627,200
-0.01(-0.52%)
Aug 08, 2019
1.900
1.990
1.880
1.910
15,987,358
+0.02(+1.06%)
Aug 07, 2019
1.760
1.930
1.640
1.890
29,299,992
+0.04(+2.16%)
Aug 06, 2019
1.970
2.010
1.810
1.850
19,067,770
-0.09(-4.64%)
Aug 05, 2019
2.010
2.020
1.920
1.940
18,939,392
-0.12(-5.83%)
Aug 02, 2019
2.130
2.150
1.990
2.060
16,942,100
-0.07(-3.29%)
Aug 01, 2019
2.200
2.260
2.070
2.130
30,865,496
-0.07(-3.18%)
Jul 31, 2019
2.220
2.360
2.170
2.200
30,209,048
+0.01(+0.46%)
Jul 30, 2019
1.910
2.290
1.860
2.190
40,478,812
+0.28(+14.66%)
Jul 29, 2019
2.030
2.050
1.860
1.910
36,671,644
-0.13(-6.37%)
Jul 26, 2019
2.170
2.190
2.020
2.040
32,737,400
-0.13(-5.99%)
Jul 25, 2019
2.390
2.410
2.170
2.170
31,047,240
-0.19(-8.05%)
Jul 24, 2019
2.460
2.530
2.350
2.360
22,117,424
-0.10(-4.07%)
Jul 23, 2019
2.400
2.480
2.400
2.460
15,648,244
+0.07(+2.93%)
Jul 22, 2019
2.440
2.490
2.380
2.390
14,171,244
-0.05(-2.05%)
Jul 19, 2019
2.410
2.466
2.370
2.440
14,953,500
+0.03(+1.24%)
Jul 18, 2019
2.420
2.470
2.360
2.410
21,901,840
-0.01(-0.41%)
Jul 17, 2019
2.550
2.570
2.380
2.420
20,556,806
-0.12(-4.72%)
Jul 16, 2019
2.630
2.660
2.490
2.540
14,502,466
-0.09(-3.42%)
Jul 15, 2019
2.720
2.740
2.600
2.630
14,540,080
-0.09(-3.31%)
Jul 12, 2019
2.730
2.740
2.630
2.720
21,877,700
+0.02(+0.74%)
Jul 11, 2019
2.900
2.920
2.680
2.700
25,538,216
-0.19(-6.57%)
Jul 10, 2019
2.850
2.920
2.810
2.890
15,543,978
+0.05(+1.76%)
Jul 09, 2019
2.820
2.870
2.770
2.840
11,452,076
+0.02(+0.71%)
Jul 08, 2019
2.910
2.980
2.810
2.820
14,928,039
-0.13(-4.41%)
Jul 05, 2019
2.860
2.990
2.860
2.950
13,785,100
+0.10(+3.51%)
Jul 03, 2019
2.900
2.910
2.830
2.850
9,106,200
-0.03(-1.04%)
Jul 02, 2019
3.060
3.060
2.850
2.880
29,377,460
-0.18(-5.88%)
Jul 01, 2019
3.210
3.210
3.040
3.060
26,732,012
-0.10(-3.16%)
Jun 28, 2019
3.080
3.180
3.050
3.160
20,808,600
+0.10(+3.27%)
Jun 27, 2019
3.050
3.140
3.020
3.060
12,478,459
+0.01(+0.33%)
Jun 26, 2019
3.080
3.160
3.030
3.050
16,303,842
+0.02(+0.66%)
Jun 25, 2019
3.220
3.240
3.020
3.030
25,054,002
-0.20(-6.19%)
Jun 24, 2019
3.160
3.280
3.160
3.230
17,978,194
+0.08(+2.54%)
Jun 21, 2019
3.200
3.220
3.110
3.150
23,349,300
-0.06(-1.87%)
Jun 20, 2019
3.250
3.400
3.150
3.210
27,932,910
+0.02(+0.63%)
Jun 19, 2019
3.330
3.360
3.180
3.190
16,110,294
-0.15(-4.49%)
Jun 18, 2019
3.290
3.430
3.270
3.340
12,749,594
+0.07(+2.14%)
Jun 17, 2019
3.150
3.310
3.120
3.270
11,089,517
+0.09(+2.83%)
Jun 14, 2019
3.200
3.280
3.110
3.180
17,019,200
-0.03(-0.93%)
Jun 13, 2019
3.190
3.210
3.050
3.210
19,976,704
+0.08(+2.56%)
Jun 12, 2019
3.280
3.335
3.110
3.130
18,836,462
-0.21(-6.29%)
Jun 11, 2019
3.440
3.460
3.280
3.340
22,257,660
-0.05(-1.47%)
Jun 10, 2019
3.510
3.610
3.370
3.390
15,462,328
-0.11(-3.14%)
Jun 07, 2019
3.490
3.590
3.360
3.500
21,493,100
+0.02(+0.57%)
Jun 06, 2019
3.470
3.600
3.440
3.480
11,736,003
-0.03(-0.85%)
Jun 05, 2019
3.680
3.690
3.355
3.510
19,238,502
-0.22(-5.90%)
Jun 04, 2019
3.660
3.830
3.650
3.730
14,625,692
+0.04(+1.08%)
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
.