Skip to main content

Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.00 35.45 33.84 35.17 24,066,778 +4.49(+14.63%)
Nov 29, 2016 30.01 30.86 29.42 30.68 10,542,201 -0.36(-1.15%)
Nov 28, 2016 32.64 32.73 30.96 31.04 7,891,855 -1.15(-3.57%)
Nov 25, 2016 32.41 32.61 31.71 32.19 2,696,699 -0.59(-1.80%)
Nov 23, 2016 32.77 32.77 32.77 0 +0.41(+1.26%)
Nov 22, 2016 32.80 32.96 31.72 32.37 5,986,614 -0.31(-0.94%)
Nov 21, 2016 32.73 32.96 32.32 32.67 6,681,275 +0.79(+2.46%)
Nov 18, 2016 31.55 32.29 31.43 31.89 6,554,836 +0.69(+2.22%)
Nov 17, 2016 32.29 32.52 31.11 31.20 8,302,525 -0.81(-2.52%)
Nov 16, 2016 32.59 32.78 31.92 32.00 7,711,031 -0.74(-2.27%)
Nov 15, 2016 31.65 32.75 31.63 32.75 9,125,506 +1.59(+5.12%)
Nov 14, 2016 30.32 31.20 29.97 31.15 6,634,858 +0.70(+2.29%)
Nov 11, 2016 30.94 31.14 29.90 30.45 7,266,764 -0.94(-2.99%)
Nov 10, 2016 31.67 31.85 30.75 31.39 7,725,371 -0.35(-1.10%)
Nov 09, 2016 30.51 32.11 30.42 31.74 8,515,029 +1.19(+3.91%)
Nov 08, 2016 30.08 30.80 30.00 30.55 5,899,799 +0.12(+0.38%)
Nov 07, 2016 29.86 30.45 29.81 30.43 7,333,408 +1.19(+4.06%)
Nov 04, 2016 29.41 29.79 28.84 29.25 8,229,213 -0.23(-0.79%)
Nov 03, 2016 29.02 29.84 28.98 29.48 10,897,743 +0.70(+2.43%)
Nov 02, 2016 27.16 29.01 27.05 28.78 16,702,145 +1.35(+4.94%)
Nov 01, 2016 27.99 28.21 26.66 27.43 8,891,499 -0.15(-0.53%)
Oct 31, 2016 28.42 28.42 27.51 27.57 9,484,938 -0.94(-3.29%)
Oct 28, 2016 29.43 29.65 28.31 28.51 8,070,646 -0.93(-3.16%)
Oct 27, 2016 29.44 30.00 29.25 29.44 5,914,561 +0.19(+0.65%)
Oct 26, 2016 29.17 29.63 28.68 29.25 9,496,378 -0.34(-1.16%)
Oct 25, 2016 30.14 30.51 29.58 29.59 5,044,502 -0.76(-2.52%)
Oct 24, 2016 30.96 31.04 29.80 30.36 6,066,697 -0.71(-2.27%)
Oct 21, 2016 30.87 31.32 30.76 31.06 4,361,420 -0.18(-0.58%)
Oct 20, 2016 30.75 31.45 30.55 31.25 5,851,581 -0.01(-0.05%)
Oct 19, 2016 30.68 31.65 30.53 31.26 7,771,898 +0.77(+2.53%)
Oct 18, 2016 31.00 31.10 30.25 30.49 7,045,226 +0.09(+0.31%)
Oct 17, 2016 31.25 31.41 30.13 30.40 9,399,830 -0.95(-3.04%)
Oct 14, 2016 32.12 32.37 31.34 31.35 4,476,621 -0.60(-1.87%)
Oct 13, 2016 32.05 32.57 31.49 31.95 6,371,284 -0.48(-1.48%)
Oct 12, 2016 31.97 32.53 31.41 32.43 9,286,884 +0.31(+0.95%)
Oct 11, 2016 32.19 32.27 31.76 32.12 6,108,011 -0.18(-0.56%)
Oct 10, 2016 31.65 32.38 31.47 32.30 6,724,797 +1.15(+3.69%)
Oct 07, 2016 31.84 32.00 30.85 31.15 6,743,799 -0.49(-1.54%)
Oct 06, 2016 32.43 32.62 31.41 31.64 7,492,669 -0.51(-1.58%)
Oct 05, 2016 32.05 32.70 31.80 32.15 8,769,870 +0.66(+2.08%)
Oct 04, 2016 32.21 32.39 31.25 31.49 5,392,081 -0.67(-2.08%)
Oct 03, 2016 31.99 32.27 31.57 32.16 5,837,374 +0.07(+0.20%)
Sep 30, 2016 31.69 32.20 31.21 32.10 8,198,317 +0.78(+2.49%)
Sep 29, 2016 30.38 32.01 30.24 31.32 12,950,272 +1.06(+3.51%)
Sep 28, 2016 28.20 30.45 27.64 30.26 14,569,210 +2.33(+8.34%)
Sep 27, 2016 28.38 28.38 27.54 27.93 12,164,271 -0.92(-3.18%)
Sep 26, 2016 28.97 29.33 28.57 28.85 8,736,449 +0.07(+0.25%)
Sep 23, 2016 30.25 30.55 28.52 28.77 11,062,661 -1.70(-5.59%)
Sep 22, 2016 31.23 31.37 30.39 30.48 6,321,553 -0.21(-0.69%)
Sep 21, 2016 30.01 30.72 29.94 30.69 6,522,899 +1.10(+3.71%)
Sep 20, 2016 29.72 30.34 29.45 29.59 5,342,310 -0.14(-0.47%)
Sep 19, 2016 30.23 30.45 29.69 29.73 5,317,099 -0.10(-0.34%)
Sep 16, 2016 29.11 29.93 29.05 29.83 7,681,381 +0.07(+0.22%)
Sep 15, 2016 29.39 30.02 29.30 29.76 6,162,550 +0.52(+1.79%)
Sep 14, 2016 29.81 30.42 29.04 29.24 8,973,729 -0.70(-2.33%)
Sep 13, 2016 30.85 30.86 29.76 29.94 9,667,450 -1.45(-4.61%)
Sep 12, 2016 31.02 31.73 30.53 31.39 7,451,345 -0.12(-0.39%)
Sep 09, 2016 32.45 32.61 31.40 31.51 8,823,222 -1.40(-4.24%)
Sep 08, 2016 32.55 33.08 32.13 32.90 8,874,531 +0.78(+2.44%)
Sep 07, 2016 32.37 32.63 31.81 32.12 5,659,686 -0.01(-0.02%)
Sep 06, 2016 32.05 32.43 31.68 32.13 7,126,739 -0.04(-0.14%)
Sep 02, 2016 32.10 32.17 32.17 32.17 7,026,386 +0.41(+1.30%)
Sep 01, 2016 31.38 31.92 31.12 31.76 8,293,624 +0.27(+0.85%)
Aug 31, 2016 31.93 32.10 31.06 31.49 9,562,203 -0.81(-2.50%)
Aug 30, 2016 32.71 33.15 32.00 32.29 7,275,191 -0.41(-1.27%)
Aug 29, 2016 32.26 32.74 32.13 32.71 7,666,890 +0.42(+1.31%)
Aug 26, 2016 32.40 32.86 32.05 32.29 6,551,014 +0.04(+0.11%)
Aug 25, 2016 32.34 32.70 31.93 32.25 5,673,396 -0.09(-0.29%)
Aug 24, 2016 32.58 32.98 32.20 32.34 6,564,387 -0.52(-1.59%)
Aug 23, 2016 31.76 33.03 31.76 32.87 7,886,445 +0.82(+2.56%)
Aug 22, 2016 31.72 32.29 31.54 32.05 6,444,134 -0.17(-0.52%)
Aug 19, 2016 32.32 32.50 31.87 32.21 6,138,359 -0.31(-0.96%)
Aug 18, 2016 31.73 32.71 31.72 32.53 9,323,691 +1.05(+3.35%)
Aug 17, 2016 30.86 31.54 30.53 31.47 9,735,246 +0.61(+1.98%)
Aug 16, 2016 31.05 31.08 30.22 30.86 10,406,744 +0.37(+1.22%)
Aug 15, 2016 30.63 31.01 30.41 30.49 5,406,310 +0.21(+0.70%)
Aug 12, 2016 30.21 30.59 30.06 30.28 6,316,221 +0.26(+0.87%)
Aug 11, 2016 29.13 30.27 28.78 30.02 10,192,998 +1.26(+4.40%)
Aug 10, 2016 29.18 29.37 28.63 28.75 6,653,939 -0.24(-0.83%)
Aug 09, 2016 29.43 29.63 28.81 28.99 6,754,035 -0.22(-0.75%)
Aug 08, 2016 29.07 29.87 28.95 29.21 12,633,284 +0.50(+1.75%)
Aug 05, 2016 28.10 28.83 27.66 28.71 9,136,822 +0.65(+2.33%)
Aug 04, 2016 27.47 28.26 27.09 28.06 13,212,327 +0.44(+1.61%)
Aug 03, 2016 26.25 27.71 25.83 27.61 16,204,558 +1.37(+5.21%)
Aug 02, 2016 26.32 26.78 25.44 26.25 12,734,859 +0.15(+0.58%)
Aug 01, 2016 27.42 27.44 25.97 26.09 12,096,690 -1.72(-6.19%)
Jul 29, 2016 26.12 27.88 25.88 27.82 14,085,179 +1.56(+5.95%)
Jul 28, 2016 26.31 26.62 25.91 26.25 8,296,021 +0.00(+0.00%)
Jul 27, 2016 27.48 27.96 26.09 26.25 15,694,446 -0.97(-3.55%)
Jul 26, 2016 26.21 27.42 26.16 27.22 15,901,898 +1.00(+3.82%)
Jul 25, 2016 27.13 27.21 26.16 26.22 8,814,315 -1.21(-4.42%)
Jul 22, 2016 27.32 27.56 27.05 27.43 6,595,167 +0.31(+1.13%)
Jul 21, 2016 27.58 28.27 27.08 27.13 8,061,337 -0.46(-1.66%)
Jul 20, 2016 27.11 27.85 26.73 27.58 8,342,148 +0.15(+0.56%)
Jul 19, 2016 27.85 27.97 27.36 27.43 8,005,220 -0.26(-0.94%)
Jul 18, 2016 27.53 27.89 27.16 27.69 7,466,930 -0.13(-0.47%)
Jul 15, 2016 28.04 28.34 27.56 27.82 7,225,876 -0.07(-0.26%)
Jul 14, 2016 28.94 28.99 27.82 27.90 8,757,372 -0.44(-1.56%)
Jul 13, 2016 29.10 29.25 27.74 28.34 9,072,716 -0.73(-2.52%)
Jul 12, 2016 28.21 29.29 28.06 29.07 12,111,195 +1.70(+6.21%)
Jul 11, 2016 27.69 27.95 27.34 27.37 7,722,667 +0.07(+0.24%)
Jul 08, 2016 27.31 26.75 26.63 27.31 7,843,622 +0.56(+2.09%)
Jul 07, 2016 27.28 27.90 26.41 26.75 10,401,984 -0.12(-0.46%)
Jul 06, 2016 26.04 26.90 25.93 26.87 9,586,554 +0.60(+2.30%)
Jul 05, 2016 26.47 26.69 25.78 26.27 8,819,032 -0.94(-3.47%)
Jul 01, 2016 26.15 27.21 27.21 27.21 9,984,242 +0.87(+3.31%)
Jun 30, 2016 26.55 26.73 26.04 26.34 8,606,392 -0.32(-1.20%)
Jun 29, 2016 26.60 26.99 26.41 26.66 9,341,925 +0.51(+1.95%)
Jun 28, 2016 25.45 26.25 25.35 26.15 11,461,362 +1.63(+6.64%)
Jun 27, 2016 25.56 25.68 23.84 24.53 20,741,100 -1.53(-5.86%)
Jun 24, 2016 26.47 27.44 25.91 26.05 25,815,476 -2.14(-7.60%)
Jun 23, 2016 27.93 28.24 27.66 28.20 8,038,046 +0.62(+2.27%)
Jun 22, 2016 28.01 28.27 27.29 27.57 9,190,023 -0.18(-0.65%)
Jun 21, 2016 27.01 27.92 26.71 27.75 10,454,826 +0.63(+2.33%)
Jun 20, 2016 26.74 27.44 26.70 27.12 13,085,929 +0.97(+3.72%)
Jun 17, 2016 25.64 26.48 25.54 26.15 18,341,816 +0.86(+3.39%)
Jun 16, 2016 25.40 25.72 24.42 25.29 23,712,722 -0.21(-0.83%)
Jun 15, 2016 25.74 26.17 25.19 25.50 9,637,863 -0.33(-1.29%)
Jun 14, 2016 25.87 26.47 25.08 25.83 10,150,019 -0.17(-0.64%)
Jun 13, 2016 25.32 26.55 25.27 26.00 11,021,208 +0.52(+2.05%)
Jun 10, 2016 26.53 26.71 25.29 25.48 11,088,914 -1.69(-6.22%)
Jun 09, 2016 26.80 27.30 26.43 27.17 8,026,027 -0.09(-0.35%)
Jun 08, 2016 28.39 28.63 27.20 27.26 13,119,465 -0.86(-3.04%)
Jun 07, 2016 27.54 28.36 27.44 28.12 13,457,991 +0.87(+3.19%)
Jun 06, 2016 27.03 27.34 26.59 27.25 10,996,388 +1.19(+4.57%)
Jun 03, 2016 26.76 27.16 25.83 26.06 9,636,004 -0.65(-2.42%)
Jun 02, 2016 25.71 26.71 25.67 26.70 9,129,488 +0.48(+1.83%)
Jun 01, 2016 25.66 26.24 25.31 26.22 11,065,803 +0.04(+0.17%)
May 31, 2016 26.25 26.96 26.03 26.18 9,488,213 +0.14(+0.53%)
May 27, 2016 25.80 26.04 26.04 26.04 7,423,837 +0.00(+0.00%)
May 26, 2016 26.71 26.90 26.01 26.04 10,402,247 -0.39(-1.48%)
May 25, 2016 25.39 26.59 25.22 26.43 13,478,812 +1.41(+5.65%)
May 24, 2016 25.24 25.64 24.74 25.02 10,866,951 -0.04(-0.14%)
May 23, 2016 24.64 25.20 24.50 25.06 8,952,587 +0.21(+0.85%)
May 20, 2016 24.86 25.06 24.39 24.85 10,642,367 +0.25(+1.03%)
May 19, 2016 24.34 24.83 23.77 24.59 11,139,588 -0.16(-0.64%)
May 18, 2016 25.00 25.36 24.48 24.75 13,453,576 -0.37(-1.47%)
May 17, 2016 24.58 25.43 24.24 25.12 13,519,586 +0.61(+2.49%)
May 16, 2016 24.29 24.97 24.28 24.51 11,834,294 +0.92(+3.91%)
May 13, 2016 23.13 24.20 23.07 23.59 9,279,635 -0.14(-0.58%)
May 12, 2016 24.45 24.75 23.48 23.73 13,377,173 +0.12(+0.52%)
May 11, 2016 22.66 24.22 22.25 23.61 14,784,827 +0.73(+3.17%)
May 10, 2016 22.05 22.89 21.90 22.88 10,474,768 +1.09(+4.99%)
May 09, 2016 22.49 22.54 21.47 21.79 13,441,648 -0.99(-4.33%)
May 06, 2016 22.29 23.46 22.16 22.78 13,894,094 +0.15(+0.64%)
May 05, 2016 23.57 23.90 22.28 22.63 15,218,111 -0.08(-0.35%)
May 04, 2016 24.62 24.85 21.96 22.71 24,845,190 -1.04(-4.40%)
May 03, 2016 24.51 24.65 23.50 23.76 17,536,188 -1.31(-5.24%)
May 02, 2016 24.98 25.27 24.30 25.07 13,685,715 -0.09(-0.35%)
Apr 29, 2016 26.51 26.80 24.53 25.16 23,891,906 -1.04(-3.96%)
Apr 28, 2016 26.44 27.33 26.04 26.20 16,653,446 -0.58(-2.17%)
Apr 27, 2016 25.32 26.97 25.32 26.78 20,565,834 +1.66(+6.61%)
Apr 26, 2016 24.92 25.38 24.60 25.11 15,123,552 +0.49(+1.97%)
Apr 25, 2016 25.36 25.52 24.35 24.63 15,349,055 -0.91(-3.55%)
Apr 22, 2016 24.86 25.78 24.85 25.54 15,569,571 +0.92(+3.74%)
Apr 21, 2016 25.29 25.57 24.53 24.61 19,442,824 -0.59(-2.36%)
Apr 20, 2016 23.94 25.66 23.66 25.21 17,785,602 +0.82(+3.36%)
Apr 19, 2016 23.87 24.63 23.54 24.39 16,221,719 +1.18(+5.06%)
Apr 18, 2016 21.74 23.42 21.57 23.21 14,998,036 +0.44(+1.91%)
Apr 15, 2016 22.50 22.96 22.07 22.78 15,013,002 +0.04(+0.16%)
Apr 14, 2016 22.62 22.79 22.18 22.74 14,386,381 +0.28(+1.26%)
Apr 13, 2016 22.31 22.69 21.82 22.46 18,287,300 +0.00(+0.00%)
Apr 12, 2016 21.61 22.68 21.25 22.46 22,703,708 +1.39(+6.57%)
Apr 11, 2016 21.04 21.55 20.97 21.07 11,499,920 +0.20(+0.97%)
Apr 08, 2016 20.75 21.31 20.64 20.87 13,630,568 +0.85(+4.24%)
Apr 07, 2016 19.85 20.49 19.70 20.02 14,621,430 +0.03(+0.15%)
Apr 06, 2016 19.51 20.28 19.06 19.99 16,802,712 +0.85(+4.43%)
Apr 05, 2016 18.58 19.47 18.54 19.14 13,832,684 +0.25(+1.31%)
Apr 04, 2016 19.38 19.80 18.82 18.90 12,158,706 -0.41(-2.10%)
Apr 01, 2016 19.14 19.49 18.57 19.30 20,952,868 -0.60(-3.02%)
Mar 31, 2016 18.88 19.95 18.78 19.91 15,738,933 +0.90(+4.73%)
Mar 30, 2016 19.27 19.56 18.61 19.01 14,625,526 +0.08(+0.42%)
Mar 29, 2016 18.34 18.98 17.83 18.93 17,337,632 +0.18(+0.97%)
Mar 28, 2016 19.25 19.30 18.30 18.75 13,369,861 -0.46(-2.38%)
Mar 24, 2016 18.05 19.20 19.20 19.20 17,580,386 +0.52(+2.76%)
Mar 23, 2016 20.01 20.22 18.46 18.69 20,420,224 -1.63(-8.03%)
Mar 22, 2016 20.00 20.77 19.95 20.32 14,842,562 -0.01(-0.04%)
Mar 21, 2016 19.80 20.93 19.64 20.33 18,839,838 +0.35(+1.74%)
Mar 18, 2016 20.26 20.72 19.19 19.98 36,984,000 +0.10(+0.51%)
Mar 17, 2016 19.61 20.36 19.10 19.88 24,070,676 +0.86(+4.50%)
Mar 16, 2016 17.67 19.04 17.56 19.02 21,644,784 +1.55(+8.84%)
Mar 15, 2016 17.63 17.85 16.78 17.48 17,070,494 -0.51(-2.82%)
Mar 14, 2016 17.42 18.11 17.27 17.98 16,893,092 +0.01(+0.04%)
Mar 11, 2016 16.95 18.16 16.91 17.98 26,969,192 +1.84(+11.42%)
Mar 10, 2016 16.28 16.34 15.18 16.13 25,571,488 -0.32(-1.96%)
Mar 09, 2016 15.84 16.82 15.43 16.46 20,060,726 +1.05(+6.80%)
Mar 08, 2016 17.16 17.16 15.39 15.41 22,367,436 -1.95(-11.24%)
Mar 07, 2016 16.72 17.74 16.71 17.36 30,491,792 +0.63(+3.78%)
Mar 04, 2016 16.16 16.38 15.39 16.73 29,621,368 +0.94(+5.95%)
Mar 03, 2016 15.35 16.16 15.21 15.79 24,346,942 +0.34(+2.23%)
Mar 02, 2016 13.68 15.46 13.53 15.44 28,235,836 +1.65(+11.97%)
Mar 01, 2016 14.35 14.35 13.32 13.79 31,626,584 -0.33(-2.34%)
Feb 29, 2016 14.66 14.67 13.98 14.12 24,910,356 -0.44(-3.01%)
Feb 26, 2016 14.62 14.77 14.24 14.56 34,754,776 +0.52(+3.73%)
Feb 25, 2016 13.96 14.32 13.53 14.04 22,881,212 +0.11(+0.77%)
Feb 24, 2016 13.25 13.99 13.08 13.93 24,829,740 +0.36(+2.64%)
Feb 23, 2016 14.41 14.63 13.56 13.57 27,010,700 -1.00(-6.85%)
Feb 22, 2016 13.38 14.71 13.68 14.57 33,897,536 +1.18(+8.85%)
Feb 19, 2016 13.82 13.86 13.08 13.38 47,257,940 -0.75(-5.33%)
Feb 18, 2016 13.79 14.65 13.63 14.14 135,391,136 -0.45(-3.10%)
Feb 17, 2016 14.65 14.95 13.19 14.59 42,677,144 -0.67(-4.37%)
Feb 16, 2016 16.03 16.17 14.53 15.26 19,140,120 -0.31(-1.98%)
Feb 12, 2016 14.80 15.57 15.57 15.57 27,709,926 +0.32(+2.07%)
Feb 11, 2016 15.09 15.50 14.08 15.25 21,183,028 -0.27(-1.76%)
Feb 10, 2016 15.93 16.81 15.30 15.52 13,734,238 -0.74(-4.55%)
Feb 09, 2016 16.31 16.79 15.88 16.26 12,360,656 -0.73(-4.31%)
Feb 08, 2016 17.27 17.35 15.96 16.99 12,965,130 -0.84(-4.71%)
Feb 05, 2016 18.55 18.62 17.47 17.83 13,250,977 -1.23(-6.44%)
Feb 04, 2016 19.21 20.72 18.96 19.06 16,363,741 -0.02(-0.11%)
Feb 03, 2016 18.19 19.09 17.31 19.08 17,169,186 +1.36(+7.70%)
Feb 02, 2016 17.86 18.21 17.55 17.72 10,848,853 -0.98(-5.26%)
Feb 01, 2016 19.40 19.40 18.23 18.70 11,580,282 -1.32(-6.59%)
Jan 29, 2016 19.42 20.57 19.23 20.02 15,704,476 +0.80(+4.14%)
Jan 28, 2016 18.52 19.37 18.09 19.23 15,704,269 +1.65(+9.39%)
Jan 27, 2016 17.34 18.55 16.88 17.58 15,261,006 -0.05(-0.28%)
Jan 26, 2016 17.15 17.69 16.29 17.63 10,491,007 +1.28(+7.86%)
Jan 25, 2016 17.76 18.67 16.33 16.34 14,448,312 -2.05(-11.16%)
Jan 22, 2016 18.98 19.74 17.92 18.39 20,360,198 +1.04(+6.00%)
Jan 21, 2016 15.31 17.88 15.20 17.35 15,153,375 +1.86(+12.00%)
Jan 20, 2016 16.19 16.26 14.13 15.49 25,917,460 -1.36(-8.05%)
Jan 19, 2016 17.86 17.86 16.33 16.85 13,120,732 -0.72(-4.12%)
Jan 15, 2016 17.49 17.58 17.58 17.58 13,478,546 -1.05(-5.66%)
Jan 14, 2016 17.97 18.82 17.35 18.63 11,955,662 +0.83(+4.68%)
Jan 13, 2016 18.92 19.16 17.38 17.80 15,963,874 -0.66(-3.58%)
Jan 12, 2016 19.85 19.99 17.62 18.46 19,716,966 -0.90(-4.63%)
Jan 11, 2016 20.67 20.69 19.03 19.36 14,393,239 -1.10(-5.37%)
Jan 08, 2016 20.35 20.76 19.70 20.45 11,370,554 +0.32(+1.57%)
Jan 07, 2016 20.96 21.62 20.02 20.14 15,556,759 -1.54(-7.12%)
Jan 06, 2016 22.69 22.70 21.62 21.68 10,837,214 -1.88(-7.98%)
Jan 05, 2016 23.11 23.63 22.65 23.56 8,719,511 +0.37(+1.58%)
Jan 04, 2016 22.81 23.62 22.63 23.20 9,431,826 +0.23(+1.00%)
Dec 31, 2015 22.24 22.97 22.97 22.97 6,206,173 +0.72(+3.23%)
Dec 30, 2015 22.61 23.35 22.05 22.25 7,336,229 -0.89(-3.85%)
Dec 29, 2015 23.19 23.57 22.61 23.14 7,630,672 +0.39(+1.74%)
Dec 28, 2015 23.14 23.31 22.45 22.74 6,711,254 -0.72(-3.09%)
Dec 24, 2015 23.84 23.47 23.47 23.47 5,318,322 -0.36(-1.51%)
Dec 23, 2015 21.97 23.96 21.96 23.83 14,324,940 +2.42(+11.30%)
Dec 22, 2015 20.68 21.78 20.56 21.41 12,169,750 +0.72(+3.47%)
Dec 21, 2015 20.60 21.29 20.38 20.69 10,398,279 +0.11(+0.56%)
Dec 18, 2015 20.78 21.52 20.51 20.58 13,050,972 -0.22(-1.07%)
Dec 17, 2015 21.90 22.00 20.10 20.80 22,070,604 -1.14(-5.20%)
Dec 16, 2015 22.86 23.00 21.52 21.94 11,625,753 -0.93(-4.08%)
Dec 15, 2015 22.95 23.28 22.61 22.87 10,878,703 +0.24(+1.05%)
Dec 14, 2015 23.95 24.20 22.54 22.64 15,331,074 -1.44(-5.99%)
Dec 11, 2015 24.79 25.41 23.98 24.08 8,256,290 -1.23(-4.88%)
Dec 10, 2015 25.02 26.16 24.74 25.31 9,538,865 +0.14(+0.54%)
Dec 09, 2015 25.94 26.00 24.51 25.18 11,105,023 +0.09(+0.37%)
Dec 08, 2015 25.16 25.49 23.89 25.08 18,439,276 -0.89(-3.43%)
Dec 07, 2015 26.92 27.27 25.75 25.98 16,020,114 -2.92(-10.09%)
Dec 04, 2015 28.76 29.22 28.24 28.89 8,294,194 -0.41(-1.39%)
Dec 03, 2015 31.27 31.27 29.00 29.30 13,776,896 -1.73(-5.58%)
Dec 02, 2015 32.63 32.85 30.97 31.03 6,710,524 -2.11(-6.37%)
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.