Matador Resources Company (NY: MTDR )

66.77 +1.37 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.54 14.63 14.15 14.31 2,745,182 -0.60(-4.05%)
Jan 30, 2020 14.60 14.99 14.54 14.92 1,998,959 +0.00(+0.00%)
Jan 29, 2020 15.27 15.44 14.80 14.92 1,641,983 -0.25(-1.67%)
Jan 28, 2020 15.04 15.34 14.82 15.17 2,256,689 +0.27(+1.83%)
Jan 27, 2020 14.93 15.04 14.69 14.90 2,556,673 -0.52(-3.35%)
Jan 24, 2020 15.69 15.69 14.97 15.42 1,982,426 -0.31(-1.99%)
Jan 23, 2020 15.50 15.91 15.23 15.73 2,602,066 -0.09(-0.56%)
Jan 22, 2020 16.36 16.36 15.74 15.82 2,130,547 -0.54(-3.28%)
Jan 21, 2020 16.34 16.47 16.08 16.35 2,738,067 -0.17(-1.00%)
Jan 17, 2020 16.72 16.82 16.48 16.52 2,024,654 -0.13(-0.76%)
Jan 16, 2020 16.62 16.91 16.55 16.64 2,035,734 +0.15(+0.89%)
Jan 15, 2020 16.67 16.78 16.24 16.50 2,659,748 -0.37(-2.20%)
Jan 14, 2020 16.93 17.08 16.69 16.87 2,366,254 -0.04(-0.23%)
Jan 13, 2020 17.69 17.71 16.78 16.91 2,553,790 -0.86(-4.83%)
Jan 10, 2020 17.78 17.94 17.44 17.77 2,005,692 -0.20(-1.09%)
Jan 09, 2020 18.15 18.27 17.63 17.96 2,769,148 -0.29(-1.60%)
Jan 08, 2020 19.23 19.25 18.07 18.25 2,805,619 -0.93(-4.83%)
Jan 07, 2020 18.96 19.19 18.81 19.18 2,064,800 +0.09(+0.46%)
Jan 06, 2020 18.93 19.34 18.85 19.09 3,060,565 +0.32(+1.72%)
Jan 03, 2020 18.34 18.82 18.24 18.77 3,178,524 +1.06(+6.01%)
Jan 02, 2020 17.74 17.81 17.53 17.71 2,549,556 +0.18(+1.00%)
Dec 31, 2019 17.03 17.79 16.91 17.53 1,977,609 +0.29(+1.70%)
Dec 30, 2019 17.24 17.54 17.17 17.24 1,503,808 +0.03(+0.17%)
Dec 27, 2019 17.54 17.56 17.18 17.21 1,772,110 -0.21(-1.23%)
Dec 26, 2019 17.35 17.58 17.32 17.43 1,404,451 +0.25(+1.48%)
Dec 24, 2019 17.27 17.43 17.09 17.17 609,118 -0.12(-0.68%)
Dec 23, 2019 16.77 17.34 16.66 17.29 2,075,392 +0.59(+3.50%)
Dec 20, 2019 16.87 16.87 16.53 16.70 4,456,002 -0.15(-0.87%)
Dec 19, 2019 16.49 17.15 16.43 16.85 4,734,136 +0.32(+1.95%)
Dec 18, 2019 16.05 16.78 16.05 16.53 2,561,776 +0.33(+2.05%)
Dec 17, 2019 15.75 16.22 15.72 16.20 2,281,890 +0.51(+3.23%)
Dec 16, 2019 15.43 16.20 15.38 15.69 3,450,691 +0.57(+3.74%)
Dec 13, 2019 15.52 15.79 14.92 15.12 2,656,116 -0.38(-2.45%)
Dec 12, 2019 14.83 15.60 14.69 15.50 2,801,736 +0.78(+5.30%)
Dec 11, 2019 14.67 14.92 14.57 14.72 1,630,716 +0.04(+0.27%)
Dec 10, 2019 14.61 14.78 14.44 14.68 1,981,394 +0.12(+0.80%)
Dec 09, 2019 14.22 14.72 14.21 14.57 3,350,695 +0.11(+0.74%)
Dec 06, 2019 14.09 14.64 13.97 14.46 3,433,938 +0.50(+3.56%)
Dec 05, 2019 14.24 14.37 13.92 13.96 3,348,431 -0.16(-1.11%)
Dec 04, 2019 13.76 14.23 13.63 14.12 2,816,118 +0.75(+5.62%)
Dec 03, 2019 13.76 13.84 13.23 13.37 2,969,587 -0.37(-2.70%)
Dec 02, 2019 13.92 14.13 13.53 13.74 2,581,979 +0.00(+0.00%)
Nov 29, 2019 13.96 14.14 13.71 13.74 959,338 -0.44(-3.10%)
Nov 27, 2019 14.13 14.24 13.84 14.18 1,593,157 +0.05(+0.35%)
Nov 26, 2019 14.73 14.73 14.07 14.13 1,765,551 -0.47(-3.21%)
Nov 25, 2019 13.95 14.61 13.85 14.60 2,423,073 +0.60(+4.25%)
Nov 22, 2019 14.18 14.33 13.63 14.00 2,817,133 -0.13(-0.90%)
Nov 21, 2019 14.16 14.29 13.72 14.13 3,069,470 +0.15(+1.05%)
Nov 20, 2019 13.65 14.28 13.37 13.98 2,613,400 +0.29(+2.14%)
Nov 19, 2019 13.91 13.99 13.43 13.69 3,113,362 -0.25(-1.82%)
Nov 18, 2019 14.25 14.43 13.51 13.94 2,647,034 -0.55(-3.77%)
Nov 15, 2019 14.29 14.65 14.19 14.49 2,408,492 +0.60(+4.28%)
Nov 14, 2019 14.06 14.27 13.74 13.89 2,178,799 -0.08(-0.56%)
Nov 13, 2019 14.37 14.52 13.88 13.97 2,446,810 -0.56(-3.83%)
Nov 12, 2019 14.61 14.80 14.32 14.53 1,935,490 +0.11(+0.74%)
Nov 11, 2019 14.51 14.90 14.37 14.42 1,534,158 -0.46(-3.08%)
Nov 08, 2019 14.42 14.96 14.27 14.88 1,929,745 +0.20(+1.33%)
Nov 07, 2019 14.96 15.18 14.60 14.68 2,531,380 +0.07(+0.47%)
Nov 06, 2019 15.03 15.32 14.57 14.62 2,476,067 -0.57(-3.73%)
Nov 05, 2019 14.84 15.67 14.65 15.18 3,324,565 +0.59(+4.01%)
Nov 04, 2019 14.53 15.01 14.46 14.60 4,178,373 +0.43(+3.03%)
Nov 01, 2019 13.82 14.26 13.66 14.17 2,928,953 +0.60(+4.39%)
Oct 31, 2019 13.47 13.74 13.07 13.57 4,061,190 +0.01(+0.07%)
Oct 30, 2019 14.89 14.93 13.28 13.56 7,364,663 -0.86(-5.95%)
Oct 29, 2019 13.63 14.60 13.54 14.42 3,757,364 +0.67(+4.90%)
Oct 28, 2019 13.77 14.08 13.56 13.75 2,680,517 +0.06(+0.43%)
Oct 25, 2019 13.26 13.79 13.16 13.69 2,695,166 +0.37(+2.78%)
Oct 24, 2019 13.29 13.38 13.01 13.32 2,441,608 +0.07(+0.52%)
Oct 23, 2019 12.70 13.34 12.38 13.25 2,413,150 +0.55(+4.30%)
Oct 22, 2019 12.21 13.18 12.17 12.70 3,343,350 +0.52(+4.24%)
Oct 21, 2019 12.12 12.36 11.86 12.19 2,877,669 +0.06(+0.48%)
Oct 18, 2019 13.11 13.21 12.13 12.13 3,143,164 -1.02(-7.79%)
Oct 17, 2019 12.93 13.28 12.54 13.15 3,266,299 +0.22(+1.74%)
Oct 16, 2019 13.16 13.54 12.89 12.93 2,201,934 -0.31(-2.36%)
Oct 15, 2019 13.16 13.58 13.04 13.24 2,903,096 -0.06(-0.44%)
Oct 14, 2019 13.70 13.89 13.01 13.30 4,460,591 -0.70(-5.02%)
Oct 11, 2019 13.93 14.38 13.88 14.00 2,088,712 +0.31(+2.28%)
Oct 10, 2019 14.21 14.39 13.35 13.69 4,109,464 -0.48(-3.37%)
Oct 09, 2019 14.79 14.84 14.08 14.17 1,845,865 -0.36(-2.48%)
Oct 08, 2019 14.78 14.85 14.40 14.53 2,214,193 -0.57(-3.75%)
Oct 07, 2019 15.18 15.56 14.96 15.09 1,794,848 -0.14(-0.90%)
Oct 04, 2019 15.58 15.94 14.97 15.23 2,254,341 +0.06(+0.39%)
Oct 03, 2019 15.01 15.30 14.65 15.17 2,661,135 -0.05(-0.32%)
Oct 02, 2019 15.33 15.73 15.11 15.22 2,024,571 -0.24(-1.58%)
Oct 01, 2019 16.25 16.64 15.45 15.46 1,938,578 -0.66(-4.11%)
Sep 30, 2019 15.81 16.24 15.71 16.13 2,854,765 +0.28(+1.79%)
Sep 27, 2019 15.55 16.21 15.50 15.84 1,648,811 -0.09(-0.55%)
Sep 26, 2019 16.25 16.35 15.76 15.93 1,664,140 -0.59(-3.54%)
Sep 25, 2019 16.25 16.76 16.20 16.52 2,579,619 -0.05(-0.29%)
Sep 24, 2019 16.75 17.01 16.48 16.57 2,004,237 -0.32(-1.91%)
Sep 23, 2019 16.30 17.04 16.30 16.89 1,777,336 +0.27(+1.64%)
Sep 20, 2019 16.52 16.84 16.26 16.62 3,860,720 +0.23(+1.43%)
Sep 19, 2019 16.48 16.56 16.04 16.38 3,087,651 +0.19(+1.14%)
Sep 18, 2019 16.51 16.63 16.05 16.20 2,905,634 -0.50(-2.98%)
Sep 17, 2019 18.22 18.26 16.53 16.69 3,803,767 -1.84(-9.95%)
Sep 16, 2019 17.47 19.19 17.47 18.54 6,213,408 +2.42(+15.01%)
Sep 13, 2019 16.33 16.86 16.01 16.12 2,400,497 +0.04(+0.24%)
Sep 12, 2019 15.69 16.47 15.10 16.08 2,383,198 -0.10(-0.60%)
Sep 11, 2019 16.28 16.98 15.84 16.18 2,991,631 +0.06(+0.36%)
Sep 10, 2019 16.48 17.08 16.03 16.12 3,773,178 -0.40(-2.42%)
Sep 09, 2019 15.38 16.54 15.28 16.52 4,371,118 +1.44(+9.58%)
Sep 06, 2019 14.97 15.24 14.41 15.07 2,311,123 -0.10(-0.64%)
Sep 05, 2019 15.11 15.57 14.99 15.17 3,271,388 +0.29(+1.97%)
Sep 04, 2019 14.55 14.91 14.03 14.88 2,955,743 +0.75(+5.32%)
Sep 03, 2019 14.79 14.98 14.11 14.13 2,485,902 -1.14(-7.48%)
Aug 30, 2019 15.45 15.66 15.03 15.27 1,374,846 -0.20(-1.26%)
Aug 29, 2019 15.17 15.68 15.13 15.46 1,883,494 +0.44(+2.92%)
Aug 28, 2019 14.62 15.34 14.62 15.03 1,774,508 +0.59(+4.05%)
Aug 27, 2019 14.56 14.73 14.27 14.44 2,027,143 -0.02(-0.13%)
Aug 26, 2019 14.90 14.95 14.35 14.46 1,664,797 -0.09(-0.60%)
Aug 23, 2019 14.79 15.20 14.48 14.55 2,538,146 -0.69(-4.55%)
Aug 22, 2019 15.51 15.77 15.23 15.24 1,587,345 -0.25(-1.64%)
Aug 21, 2019 15.44 15.77 15.20 15.49 1,803,279 +0.28(+1.86%)
Aug 20, 2019 15.17 15.34 14.85 15.21 1,592,050 -0.15(-0.95%)
Aug 19, 2019 15.04 15.44 14.90 15.36 2,885,041 +0.70(+4.79%)
Aug 16, 2019 13.47 14.73 13.44 14.65 3,391,301 +1.26(+9.40%)
Aug 15, 2019 13.62 13.77 13.09 13.40 2,787,493 -0.29(-2.14%)
Aug 14, 2019 14.09 14.34 13.58 13.69 4,036,905 -1.31(-8.72%)
Aug 13, 2019 15.09 15.73 14.90 15.00 3,268,803 -0.09(-0.58%)
Aug 12, 2019 14.90 15.32 14.60 15.08 2,921,689 +0.11(+0.72%)
Aug 09, 2019 14.91 15.23 14.53 14.98 3,869,535 +0.19(+1.25%)
Aug 08, 2019 15.11 15.24 14.46 14.79 3,310,123 +0.09(+0.60%)
Aug 07, 2019 14.75 14.97 14.00 14.70 4,001,185 -0.15(-0.99%)
Aug 06, 2019 15.18 15.18 13.90 14.85 4,223,034 +0.20(+1.33%)
Aug 05, 2019 15.58 15.62 14.61 14.65 4,247,149 -1.57(-9.68%)
Aug 02, 2019 16.69 16.95 15.99 16.23 3,286,450 -0.37(-2.23%)
Aug 01, 2019 17.16 18.08 15.77 16.60 7,720,568 -0.60(-3.52%)
Jul 31, 2019 16.68 17.57 16.38 17.20 4,165,325 +0.56(+3.34%)
Jul 30, 2019 15.62 16.98 15.56 16.64 4,403,173 +0.85(+5.37%)
Jul 29, 2019 16.32 16.34 15.60 15.80 3,242,144 -0.45(-2.76%)
Jul 26, 2019 16.79 16.79 16.02 16.25 3,274,561 -0.54(-3.20%)
Jul 25, 2019 17.81 17.81 16.74 16.78 2,654,820 -0.85(-4.81%)
Jul 24, 2019 17.54 18.13 17.48 17.63 2,330,834 +0.05(+0.28%)
Jul 23, 2019 17.48 17.63 17.18 17.58 2,083,278 +0.48(+2.80%)
Jul 22, 2019 17.28 17.52 16.99 17.10 2,026,414 -0.13(-0.74%)
Jul 19, 2019 17.21 17.41 17.03 17.23 2,187,823 +0.04(+0.23%)
Jul 18, 2019 16.92 17.24 16.73 17.19 2,566,732 +0.10(+0.57%)
Jul 17, 2019 18.09 18.09 17.08 17.09 2,337,120 -1.03(-5.70%)
Jul 16, 2019 18.45 18.61 18.09 18.13 2,648,398 -0.41(-2.21%)
Jul 15, 2019 19.35 19.45 18.52 18.54 2,231,853 -0.66(-3.45%)
Jul 12, 2019 19.05 19.43 18.90 19.20 1,262,513 +0.05(+0.25%)
Jul 11, 2019 19.36 19.46 18.82 19.15 1,466,838 -0.15(-0.76%)
Jul 10, 2019 18.74 19.35 18.64 19.30 2,444,769 +0.91(+4.93%)
Jul 09, 2019 18.52 18.54 17.94 18.39 1,630,109 -0.20(-1.10%)
Jul 08, 2019 18.55 19.46 18.46 18.60 5,612,380 +0.00(+0.00%)
Jul 05, 2019 18.04 18.77 18.04 18.60 1,758,991 +0.38(+2.09%)
Jul 03, 2019 18.33 18.33 18.02 18.22 1,236,787 -0.02(-0.11%)
Jul 02, 2019 18.95 18.95 18.02 18.24 2,258,569 -0.84(-4.40%)
Jul 01, 2019 19.87 20.07 18.83 19.07 2,797,136 -0.32(-1.66%)
Jun 28, 2019 18.69 19.42 18.65 19.40 7,915,871 +0.81(+4.36%)
Jun 27, 2019 18.44 18.61 18.13 18.59 2,088,637 +0.18(+0.95%)
Jun 26, 2019 18.11 18.57 17.92 18.41 2,205,539 +0.69(+3.91%)
Jun 25, 2019 17.88 18.07 17.56 17.72 2,835,299 -0.15(-0.82%)
Jun 24, 2019 18.29 18.41 17.74 17.86 2,281,026 -0.37(-2.03%)
Jun 21, 2019 18.40 18.83 18.08 18.24 2,813,443 -0.20(-1.06%)
Jun 20, 2019 18.16 18.62 18.02 18.43 3,202,250 +0.93(+5.30%)
Jun 19, 2019 17.23 17.79 16.93 17.50 3,871,981 +0.07(+0.39%)
Jun 18, 2019 17.00 17.54 16.93 17.44 2,694,703 +0.67(+4.02%)
Jun 17, 2019 16.23 16.94 16.02 16.76 2,463,375 +0.32(+1.96%)
Jun 14, 2019 16.94 17.07 16.30 16.44 3,231,308 -0.50(-2.94%)
Jun 13, 2019 16.55 16.95 16.38 16.94 2,316,660 +0.83(+5.15%)
Jun 12, 2019 16.60 16.68 16.05 16.11 2,775,951 -0.78(-4.62%)
Jun 11, 2019 16.84 17.28 16.65 16.89 3,761,563 +0.47(+2.85%)
Jun 10, 2019 16.42 16.65 16.15 16.42 1,997,880 +0.04(+0.24%)
Jun 07, 2019 16.44 16.63 16.07 16.38 3,079,516 +0.50(+3.13%)
Jun 06, 2019 15.70 16.06 15.61 15.88 2,839,853 +0.20(+1.24%)
Jun 05, 2019 16.52 16.55 15.27 15.69 2,500,603 -0.89(-5.36%)
Jun 04, 2019 16.45 16.67 16.07 16.58 1,981,121 +0.32(+1.98%)
Jun 03, 2019 16.24 16.50 16.01 16.25 2,607,125 +0.21(+1.34%)
May 31, 2019 16.04 16.64 15.90 16.04 2,023,014 -0.47(-2.84%)
May 30, 2019 17.24 17.53 16.50 16.51 1,855,432 -0.78(-4.51%)
May 29, 2019 16.79 17.33 16.43 17.29 2,207,491 +0.17(+0.97%)
May 28, 2019 17.53 17.67 17.06 17.12 2,341,034 -0.11(-0.62%)
May 24, 2019 17.75 17.86 16.99 17.23 2,429,298 -0.15(-0.84%)
May 23, 2019 18.65 18.65 17.29 17.38 2,903,765 -1.80(-9.41%)
May 22, 2019 20.05 20.25 19.15 19.18 1,890,369 -1.02(-5.07%)
May 21, 2019 19.68 20.25 19.50 20.21 1,123,866 +0.68(+3.50%)
May 20, 2019 19.50 19.77 19.37 19.52 1,195,321 +0.01(+0.05%)
May 17, 2019 19.94 20.09 19.50 19.51 1,277,580 -0.78(-3.85%)
May 16, 2019 20.27 20.67 20.04 20.29 1,668,242 +0.18(+0.87%)
May 15, 2019 19.24 20.31 19.14 20.12 1,514,657 +0.60(+3.05%)
May 14, 2019 19.02 19.79 18.90 19.52 2,418,369 +0.66(+3.52%)
May 13, 2019 19.20 19.47 18.80 18.86 2,261,809 -0.58(-2.96%)
May 10, 2019 19.27 19.53 18.76 19.44 1,638,151 -0.01(-0.05%)
May 09, 2019 18.96 19.60 18.77 19.45 2,021,690 +0.27(+1.42%)
May 08, 2019 18.63 19.38 18.62 19.17 2,075,773 +0.61(+3.31%)
May 07, 2019 18.60 18.71 18.14 18.56 1,776,240 -0.45(-2.36%)
May 06, 2019 18.12 19.14 18.00 19.01 1,756,469 +0.32(+1.72%)
May 03, 2019 18.25 18.76 17.94 18.68 1,972,280 +0.69(+3.85%)
May 02, 2019 18.10 18.34 17.33 17.99 3,614,089 -0.29(-1.60%)
May 01, 2019 19.27 19.42 18.28 18.28 3,447,529 -0.93(-4.82%)
Apr 30, 2019 19.56 19.61 18.83 19.21 1,722,749 -0.09(-0.45%)
Apr 29, 2019 19.14 19.45 18.87 19.30 1,507,418 +0.06(+0.30%)
Apr 26, 2019 19.90 19.95 18.98 19.24 2,301,488 -0.99(-4.87%)
Apr 25, 2019 20.68 20.85 20.22 20.23 1,453,814 -0.46(-2.22%)
Apr 24, 2019 21.46 21.47 20.67 20.68 1,634,379 -0.59(-2.75%)
Apr 23, 2019 21.25 21.71 20.87 21.27 1,784,457 -0.09(-0.41%)
Apr 22, 2019 20.68 21.39 20.42 21.36 2,157,540 +1.04(+5.14%)
Apr 18, 2019 20.34 20.56 20.20 20.31 1,561,076 -0.11(-0.53%)
Apr 17, 2019 20.73 20.78 20.25 20.42 1,494,571 -0.12(-0.57%)
Apr 16, 2019 20.44 20.68 20.09 20.54 1,540,478 +0.22(+1.10%)
Apr 15, 2019 20.27 20.54 20.00 20.31 2,262,391 -0.13(-0.62%)
Apr 12, 2019 20.00 20.49 19.91 20.44 3,727,274 +1.49(+7.88%)
Apr 11, 2019 19.58 19.69 18.29 18.95 3,546,867 -0.84(-4.24%)
Apr 10, 2019 19.73 19.85 19.37 19.79 1,995,983 +0.32(+1.65%)
Apr 09, 2019 19.44 19.83 19.13 19.46 3,080,517 +0.01(+0.05%)
Apr 08, 2019 19.16 19.88 19.16 19.45 2,600,151 +0.39(+2.05%)
Apr 05, 2019 18.09 19.29 18.09 19.06 2,757,994 +1.03(+5.74%)
Apr 04, 2019 17.48 18.21 17.47 18.03 3,145,654 +0.50(+2.84%)
Apr 03, 2019 19.05 19.18 17.49 17.53 3,089,813 -1.45(-7.66%)
Apr 02, 2019 19.13 19.45 18.82 18.99 2,303,960 -0.14(-0.71%)
Apr 01, 2019 19.11 19.26 18.85 19.12 1,448,448 +0.26(+1.40%)
Mar 29, 2019 19.56 19.64 18.67 18.86 2,327,624 -0.35(-1.83%)
Mar 28, 2019 18.97 19.54 18.93 19.21 3,845,457 +0.07(+0.36%)
Mar 27, 2019 19.07 19.47 18.88 19.14 2,160,051 +0.11(+0.56%)
Mar 26, 2019 18.81 19.49 18.70 19.04 2,196,059 +0.65(+3.56%)
Mar 25, 2019 18.34 18.48 17.82 18.38 1,919,223 -0.07(-0.37%)
Mar 22, 2019 19.15 19.21 18.14 18.45 2,795,199 -1.06(-5.45%)
Mar 21, 2019 19.11 19.77 19.05 19.51 2,885,252 +0.34(+1.78%)
Mar 20, 2019 18.50 19.59 18.44 19.17 2,844,801 +0.58(+3.10%)
Mar 19, 2019 18.85 19.01 18.50 18.60 3,098,644 -0.07(-0.37%)
Mar 18, 2019 18.24 18.73 18.19 18.66 3,254,751 +0.43(+2.35%)
Mar 15, 2019 17.78 18.40 17.74 18.24 3,461,713 +0.16(+0.86%)
Mar 14, 2019 18.09 18.37 18.03 18.08 1,925,887 -0.07(-0.38%)
Mar 13, 2019 18.06 18.60 17.85 18.15 3,628,653 +0.40(+2.25%)
Mar 12, 2019 16.90 17.81 16.79 17.75 3,213,152 +1.00(+5.94%)
Mar 11, 2019 16.52 16.92 16.30 16.75 1,663,569 +0.46(+2.81%)
Mar 08, 2019 16.59 16.59 15.98 16.29 1,849,903 -0.47(-2.79%)
Mar 07, 2019 17.08 17.20 16.69 16.76 1,563,194 -0.28(-1.66%)
Mar 06, 2019 17.74 17.74 16.90 17.05 2,872,758 -0.83(-4.64%)
Mar 05, 2019 17.60 17.90 17.17 17.87 2,300,000 +0.32(+1.83%)
Mar 04, 2019 17.78 17.87 17.20 17.55 2,724,871 -0.04(-0.22%)
Mar 01, 2019 18.32 18.69 17.44 17.59 3,632,775 -0.56(-3.06%)
Feb 28, 2019 18.60 18.74 18.12 18.15 3,624,129 -0.38(-2.05%)
Feb 27, 2019 18.87 19.40 17.85 18.53 5,432,425 +1.05(+6.03%)
Feb 26, 2019 18.47 18.85 17.38 17.47 4,348,303 -0.92(-4.99%)
Feb 25, 2019 18.07 18.50 17.97 18.39 2,333,603 +0.15(+0.80%)
Feb 22, 2019 17.84 18.36 17.77 18.25 2,064,729 +0.62(+3.54%)
Feb 21, 2019 18.43 18.53 17.56 17.62 2,150,606 -0.86(-4.65%)
Feb 20, 2019 18.25 18.56 18.01 18.48 1,915,216 +0.23(+1.28%)
Feb 19, 2019 18.88 19.06 18.20 18.25 1,776,989 -0.60(-3.16%)
Feb 15, 2019 18.05 18.85 17.94 18.84 3,046,615 +1.06(+5.98%)
Feb 14, 2019 17.40 17.97 17.22 17.78 1,521,418 +0.34(+1.96%)
Feb 13, 2019 17.36 17.79 17.23 17.44 2,379,091 +0.22(+1.30%)
Feb 12, 2019 17.35 17.61 16.94 17.21 1,805,398 +0.22(+1.32%)
Feb 11, 2019 16.68 17.04 16.43 16.99 1,545,405 +0.15(+0.87%)
Feb 08, 2019 17.03 17.25 16.33 16.84 2,878,116 -0.27(-1.60%)
Feb 07, 2019 17.94 17.98 16.78 17.11 2,864,182 -1.02(-5.65%)
Feb 06, 2019 18.24 18.52 18.05 18.14 1,592,265 -0.27(-1.48%)
Feb 05, 2019 19.05 19.15 18.38 18.41 1,775,078 -0.69(-3.63%)
Feb 04, 2019 18.93 19.11 18.74 19.10 950,218 -0.08(-0.41%)
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.