Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.25 21.42 20.17 20.90 861,307 +0.24(+1.17%)
Jan 29, 2015 20.66 20.82 19.43 20.65 1,177,789 +0.23(+1.14%)
Jan 28, 2015 21.97 22.12 20.40 20.42 963,707 -1.58(-7.18%)
Jan 27, 2015 21.68 22.50 21.32 22.00 1,143,086 +0.06(+0.27%)
Jan 26, 2015 21.50 22.24 20.78 21.94 728,673 +0.52(+2.44%)
Jan 23, 2015 21.42 22.33 21.32 21.42 641,186 -0.15(-0.67%)
Jan 22, 2015 21.41 21.70 20.44 21.56 745,391 +0.23(+1.09%)
Jan 21, 2015 21.19 21.80 20.83 21.33 1,085,508 +0.52(+2.52%)
Jan 20, 2015 20.37 21.29 20.00 20.81 844,493 +0.05(+0.23%)
Jan 16, 2015 19.40 20.86 19.40 20.76 801,887 +1.38(+7.10%)
Jan 15, 2015 20.39 20.98 19.31 19.38 934,635 -0.65(-3.24%)
Jan 14, 2015 18.61 20.47 18.56 20.03 1,124,773 +1.24(+6.60%)
Jan 13, 2015 18.30 18.82 17.92 18.79 922,231 +0.56(+3.08%)
Jan 12, 2015 18.75 18.96 17.96 18.23 832,907 -1.09(-5.62%)
Jan 09, 2015 19.46 19.72 19.03 19.32 816,873 -0.17(-0.89%)
Jan 08, 2015 18.70 19.71 18.37 19.49 1,303,391 +1.04(+5.62%)
Jan 07, 2015 17.84 18.70 17.84 18.45 935,529 +0.72(+4.04%)
Jan 06, 2015 18.06 18.64 17.72 17.74 1,206,556 -0.57(-3.12%)
Jan 05, 2015 19.48 19.48 17.72 18.31 1,513,822 -1.71(-8.52%)
Jan 02, 2015 19.39 20.06 19.05 20.01 757,856 +0.41(+2.08%)
Dec 31, 2014 18.99 19.61 19.61 19.61 1,360,138 +0.38(+1.97%)
Dec 30, 2014 18.82 19.63 18.61 19.23 884,103 +0.12(+0.61%)
Dec 29, 2014 19.09 20.09 18.89 19.11 1,142,694 +0.31(+1.65%)
Dec 26, 2014 19.25 19.58 18.59 18.80 627,244 -0.40(-2.07%)
Dec 24, 2014 18.89 19.20 19.20 19.20 551,917 -0.04(-0.20%)
Dec 23, 2014 18.60 19.30 18.33 19.24 841,333 +0.94(+5.14%)
Dec 22, 2014 18.25 18.60 17.80 18.30 1,066,334 -0.14(-0.74%)
Dec 19, 2014 17.49 18.46 17.13 18.43 1,526,889 +1.04(+5.96%)
Dec 18, 2014 17.32 17.76 16.81 17.40 1,829,436 +0.88(+5.34%)
Dec 17, 2014 14.78 17.55 14.78 16.51 1,181,455 +1.77(+12.03%)
Dec 16, 2014 14.38 15.30 14.38 14.74 1,545,622 +0.14(+0.93%)
Dec 15, 2014 14.90 15.36 14.37 14.61 1,128,329 -0.16(-1.12%)
Dec 12, 2014 14.48 15.51 14.39 14.77 970,889 +0.04(+0.26%)
Dec 11, 2014 14.93 15.58 14.66 14.73 993,262 -0.22(-1.49%)
Dec 10, 2014 14.97 15.29 14.42 14.95 1,497,271 -0.47(-3.08%)
Dec 09, 2014 13.82 15.52 13.82 15.43 1,512,323 +1.43(+10.25%)
Dec 08, 2014 14.68 14.81 13.72 13.99 1,441,627 -1.00(-6.66%)
Dec 05, 2014 15.22 15.69 14.79 14.99 1,376,736 -0.50(-3.25%)
Dec 04, 2014 13.65 16.01 13.65 15.50 1,685,735 -0.53(-3.33%)
Dec 03, 2014 15.59 16.81 15.27 16.03 1,450,303 +0.55(+3.57%)
Dec 02, 2014 15.82 16.15 15.27 15.48 1,415,729 -0.42(-2.62%)
Dec 01, 2014 16.87 16.97 14.92 15.89 2,082,002 -1.15(-6.77%)
Nov 28, 2014 20.07 20.07 17.00 17.05 1,092,538 -3.45(-16.83%)
Nov 26, 2014 21.50 20.50 20.50 20.50 974,239 -1.46(-6.66%)
Nov 25, 2014 22.38 22.62 21.48 21.96 743,112 -0.33(-1.48%)
Nov 24, 2014 22.33 22.70 21.84 22.29 612,841 -0.15(-0.65%)
Nov 21, 2014 22.26 22.94 22.14 22.44 689,242 +0.65(+2.98%)
Nov 20, 2014 20.99 22.05 20.84 21.79 584,507 +0.74(+3.50%)
Nov 19, 2014 20.97 21.60 20.30 21.05 708,722 +0.10(+0.46%)
Nov 18, 2014 21.01 21.68 20.58 20.95 679,612 -0.20(-0.96%)
Nov 17, 2014 22.05 22.32 20.86 21.16 981,176 -1.14(-5.13%)
Nov 14, 2014 21.62 22.35 21.33 22.30 820,267 +0.68(+3.14%)
Nov 13, 2014 22.38 22.69 21.37 21.62 1,111,646 -1.00(-4.41%)
Nov 12, 2014 22.28 23.13 22.12 22.62 934,974 -0.01(-0.04%)
Nov 11, 2014 22.21 22.82 21.59 22.63 957,865 +0.73(+3.32%)
Nov 10, 2014 23.71 24.50 21.88 21.90 1,318,956 -1.39(-5.95%)
Nov 07, 2014 21.92 23.30 21.75 23.29 1,053,698 +1.49(+6.85%)
Nov 06, 2014 21.20 21.86 20.10 21.80 1,217,562 -0.33(-1.49%)
Nov 05, 2014 21.81 22.69 21.18 22.13 730,279 +0.82(+3.87%)
Nov 04, 2014 21.89 22.20 21.06 21.30 864,514 -1.27(-5.62%)
Nov 03, 2014 23.66 24.19 22.37 22.57 898,936 -0.95(-4.04%)
Oct 31, 2014 22.72 23.63 21.18 23.52 948,776 +0.60(+2.62%)
Oct 30, 2014 23.68 24.04 22.47 22.92 1,086,948 -0.98(-4.10%)
Oct 29, 2014 23.73 24.51 23.56 23.90 1,028,251 +0.33(+1.40%)
Oct 28, 2014 21.99 23.62 21.66 23.57 913,008 +1.84(+8.47%)
Oct 27, 2014 21.89 22.42 22.42 21.73 905,595 -0.69(-3.07%)
Oct 24, 2014 22.66 22.79 22.08 22.42 568,051 -0.17(-0.77%)
Oct 23, 2014 22.35 23.12 21.84 22.59 778,865 +0.68(+3.10%)
Oct 22, 2014 23.70 23.94 21.87 21.91 934,115 -1.69(-7.15%)
Oct 21, 2014 22.65 23.62 22.64 23.60 854,717 +1.06(+4.69%)
Oct 20, 2014 21.86 22.54 21.55 22.54 770,387 +0.79(+3.61%)
Oct 17, 2014 23.19 23.84 21.35 21.76 1,370,381 -0.97(-4.26%)
Oct 16, 2014 20.64 23.26 20.49 22.73 1,897,862 +1.34(+6.25%)
Oct 15, 2014 18.51 21.42 17.40 21.39 2,438,011 +2.39(+12.60%)
Oct 14, 2014 19.46 20.36 18.76 19.00 1,578,613 +0.03(+0.15%)
Oct 13, 2014 19.85 20.28 18.74 18.97 1,641,023 -1.16(-5.78%)
Oct 10, 2014 19.79 20.74 18.55 20.13 2,615,213 +0.21(+1.07%)
Oct 09, 2014 21.35 21.39 19.90 19.92 1,164,966 -1.77(-8.18%)
Oct 08, 2014 21.52 21.72 20.27 21.69 1,373,208 -0.02(-0.09%)
Oct 07, 2014 22.36 22.62 21.69 21.71 791,433 -0.92(-4.07%)
Oct 06, 2014 23.01 23.07 22.00 22.63 654,095 -0.30(-1.31%)
Oct 03, 2014 23.23 23.53 22.53 22.93 858,665 -0.16(-0.67%)
Oct 02, 2014 23.38 23.39 21.89 23.09 1,441,883 -0.53(-2.26%)
Oct 01, 2014 24.96 25.29 23.51 23.62 1,010,338 -1.43(-5.73%)
Sep 30, 2014 25.29 25.51 24.53 25.05 1,487,912 -0.14(-0.54%)
Sep 29, 2014 24.36 25.20 24.33 25.19 768,054 +0.54(+2.20%)
Sep 26, 2014 24.22 24.84 23.95 24.65 604,883 +0.45(+1.84%)
Sep 25, 2014 24.81 24.81 23.96 24.20 960,521 -0.80(-3.22%)
Sep 24, 2014 24.28 25.13 23.88 25.00 763,208 +0.79(+3.24%)
Sep 23, 2014 23.93 24.89 23.93 24.22 1,014,175 +0.13(+0.52%)
Sep 22, 2014 24.95 24.95 23.90 24.09 954,254 -1.08(-4.27%)
Sep 19, 2014 25.51 25.62 24.93 25.17 1,887,146 -0.33(-1.29%)
Sep 18, 2014 26.01 26.54 25.26 25.50 1,040,622 -0.25(-0.98%)
Sep 17, 2014 25.61 26.22 25.43 25.75 1,118,855 +0.25(+0.99%)
Sep 16, 2014 24.65 25.85 24.64 25.50 1,317,306 +0.94(+3.83%)
Sep 15, 2014 23.92 24.58 23.65 24.56 1,150,166 +0.65(+2.72%)
Sep 12, 2014 23.70 24.18 23.42 23.91 1,137,347 +0.17(+0.73%)
Sep 11, 2014 23.48 24.01 23.01 23.73 2,470,374 -0.13(-0.53%)
Sep 10, 2014 23.89 23.94 22.97 23.86 1,040,104 +0.05(+0.20%)
Sep 09, 2014 24.46 24.91 23.51 23.81 928,019 -0.52(-2.15%)
Sep 08, 2014 25.48 25.51 23.97 24.34 825,267 -1.12(-4.42%)
Sep 05, 2014 25.06 25.59 25.05 25.46 477,567 +0.32(+1.27%)
Sep 04, 2014 26.32 26.68 24.89 25.14 891,925 -1.15(-4.39%)
Sep 03, 2014 26.67 26.75 25.96 26.29 410,025 -0.16(-0.62%)
Sep 02, 2014 26.60 26.78 26.07 26.46 997,544 -0.06(-0.22%)
Aug 29, 2014 25.98 26.52 26.52 26.52 540,567 +0.71(+2.74%)
Aug 28, 2014 25.57 25.93 25.43 25.81 715,224 +0.19(+0.76%)
Aug 27, 2014 25.63 25.95 25.31 25.62 426,441 +0.09(+0.34%)
Aug 26, 2014 25.46 26.08 25.20 25.53 690,274 +0.17(+0.69%)
Aug 25, 2014 25.15 25.43 25.03 25.35 457,552 +0.27(+1.08%)
Aug 22, 2014 25.25 25.29 24.67 25.08 497,487 -0.25(-0.99%)
Aug 21, 2014 25.17 25.44 24.66 25.33 573,708 +0.16(+0.65%)
Aug 20, 2014 25.32 25.46 24.98 25.17 426,135 -0.16(-0.61%)
Aug 19, 2014 25.52 25.95 25.19 25.32 606,995 -0.08(-0.31%)
Aug 18, 2014 25.19 25.63 24.95 25.40 754,279 +0.46(+1.83%)
Aug 15, 2014 24.87 24.99 24.36 24.95 571,551 +0.61(+2.51%)
Aug 14, 2014 24.79 25.07 24.25 24.34 586,932 -0.44(-1.76%)
Aug 13, 2014 24.66 25.19 24.32 24.77 740,199 +0.40(+1.63%)
Aug 12, 2014 25.86 25.93 24.01 24.37 1,302,837 -1.71(-6.54%)
Aug 11, 2014 25.92 26.33 25.41 26.08 735,744 +0.40(+1.55%)
Aug 08, 2014 25.20 25.82 24.81 25.68 1,043,625 +0.55(+2.20%)
Aug 07, 2014 25.81 27.17 24.87 25.13 1,208,186 -0.51(-2.00%)
Aug 06, 2014 25.22 25.93 24.81 25.64 696,228 +0.25(+0.99%)
Aug 05, 2014 26.12 26.24 25.02 25.39 873,833 -0.86(-3.29%)
Aug 04, 2014 25.20 26.48 24.98 26.25 918,843 +1.20(+4.80%)
Aug 01, 2014 26.17 26.20 24.92 25.05 1,470,840 -1.15(-4.40%)
Jul 31, 2014 26.50 26.78 25.59 26.21 1,350,724 -0.69(-2.56%)
Jul 30, 2014 27.11 27.30 26.61 26.89 637,170 -0.09(-0.32%)
Jul 29, 2014 26.92 27.35 26.56 26.98 939,924 +0.78(+2.96%)
Jul 28, 2014 26.40 26.42 25.71 26.21 775,846 -0.27(-1.02%)
Jul 25, 2014 26.57 26.85 26.28 26.48 604,350 -0.45(-1.66%)
Jul 24, 2014 26.89 27.38 26.59 26.92 562,979 +0.03(+0.11%)
Jul 23, 2014 26.52 26.94 26.21 26.89 483,713 +0.34(+1.28%)
Jul 22, 2014 25.95 26.83 25.79 26.56 907,334 +0.14(+0.51%)
Jul 21, 2014 25.70 26.51 25.52 26.42 805,362 +0.56(+2.17%)
Jul 18, 2014 25.25 26.03 25.25 25.86 615,798 +0.61(+2.42%)
Jul 17, 2014 25.73 26.10 25.18 25.25 813,814 -0.54(-2.10%)
Jul 16, 2014 24.97 25.84 24.97 25.79 825,838 +1.09(+4.39%)
Jul 15, 2014 25.96 25.96 24.62 24.70 1,426,329 -1.36(-5.21%)
Jul 14, 2014 25.40 26.23 25.37 26.06 959,759 +0.92(+3.66%)
Jul 11, 2014 25.71 25.77 25.08 25.14 668,515 -0.65(-2.52%)
Jul 10, 2014 25.81 25.98 25.22 25.79 919,097 -0.45(-1.70%)
Jul 09, 2014 26.08 26.33 25.69 26.24 587,861 +0.25(+0.97%)
Jul 08, 2014 26.37 26.46 25.10 25.98 1,004,897 -0.47(-1.79%)
Jul 07, 2014 27.52 27.57 26.40 26.46 634,501 -1.12(-4.08%)
Jul 03, 2014 27.44 27.58 27.58 27.58 321,307 +0.38(+1.39%)
Jul 02, 2014 27.87 28.00 27.10 27.20 785,800 -0.83(-2.97%)
Jul 01, 2014 29.02 29.02 27.87 28.04 895,839 -0.34(-1.20%)
Jun 30, 2014 27.52 28.45 27.31 28.38 993,809 +0.80(+2.92%)
Jun 27, 2014 27.20 27.61 27.20 27.57 1,601,632 +0.18(+0.67%)
Jun 26, 2014 27.28 27.52 26.97 27.39 692,029 +0.04(+0.14%)
Jun 25, 2014 25.73 27.37 25.68 27.35 1,085,670 +1.42(+5.50%)
Jun 24, 2014 27.45 27.60 25.71 25.93 1,567,919 -1.64(-5.94%)
Jun 23, 2014 27.32 28.03 27.14 27.56 1,451,270 +0.43(+1.57%)
Jun 20, 2014 27.18 27.33 26.53 27.14 1,442,116 +0.11(+0.39%)
Jun 19, 2014 27.11 27.32 26.81 27.03 612,960 -0.02(-0.07%)
Jun 18, 2014 26.93 27.34 26.62 27.05 608,463 +0.26(+0.98%)
Jun 17, 2014 26.94 27.39 26.68 26.79 620,673 -0.24(-0.90%)
Jun 16, 2014 26.70 27.37 26.70 27.03 768,790 +0.36(+1.34%)
Jun 13, 2014 26.25 26.81 26.00 26.67 852,920 +0.41(+1.55%)
Jun 12, 2014 26.00 26.56 25.69 26.26 1,149,838 +0.28(+1.08%)
Jun 11, 2014 25.54 26.17 25.34 25.98 769,973 +0.45(+1.75%)
Jun 10, 2014 25.31 25.59 25.31 25.54 929,678 +0.22(+0.88%)
Jun 06, 2014 24.99 25.31 24.97 25.31 1,251,014 +0.51(+2.07%)
Jun 05, 2014 24.89 25.08 24.29 24.80 1,059,357 +0.04(+0.16%)
Jun 04, 2014 24.06 24.96 23.96 24.76 1,508,029 +0.60(+2.49%)
Jun 03, 2014 24.21 24.34 23.99 24.16 971,175 -0.06(-0.24%)
Jun 02, 2014 24.33 24.66 24.11 24.22 1,345,197 +0.11(+0.44%)
May 30, 2014 24.16 24.54 23.95 24.11 2,033,047 +0.04(+0.16%)
May 29, 2014 23.99 24.18 23.45 24.07 1,215,723 +0.11(+0.44%)
May 28, 2014 24.22 24.26 23.88 23.97 1,595,336 -0.20(-0.84%)
May 27, 2014 24.23 24.56 23.84 24.17 1,540,877 +0.28(+1.18%)
May 23, 2014 24.55 23.89 23.89 23.89 5,927,878 -1.64(-6.42%)
May 22, 2014 25.59 26.44 25.30 25.53 843,113 +0.20(+0.81%)
May 21, 2014 24.30 25.42 24.30 25.32 1,059,209 +1.10(+4.52%)
May 20, 2014 24.23 24.72 23.93 24.23 977,944 +0.01(+0.04%)
May 19, 2014 23.87 24.49 23.73 24.22 1,084,732 +0.35(+1.46%)
May 16, 2014 23.65 24.08 23.13 23.87 819,105 +0.35(+1.48%)
May 15, 2014 23.58 23.77 22.56 23.52 1,097,993 -0.06(-0.25%)
May 14, 2014 24.51 24.66 23.52 23.58 769,333 -0.95(-3.87%)
May 13, 2014 24.35 24.80 24.05 24.53 905,997 +0.20(+0.84%)
May 12, 2014 23.93 24.55 23.84 24.33 801,515 +0.51(+2.16%)
May 09, 2014 24.32 24.45 23.57 23.81 1,095,799 -0.63(-2.58%)
May 08, 2014 24.83 25.13 24.40 24.44 1,047,700 -0.35(-1.41%)
May 07, 2014 26.78 26.95 24.05 24.79 2,446,951 -1.68(-6.33%)
May 06, 2014 26.66 26.94 26.27 26.47 1,403,955 -0.18(-0.69%)
May 05, 2014 26.95 27.15 26.44 26.65 1,090,270 -0.48(-1.79%)
May 02, 2014 26.75 27.43 26.69 27.14 1,083,305 +0.45(+1.67%)
May 01, 2014 27.80 27.83 26.26 26.69 2,186,770 -1.14(-4.11%)
Apr 30, 2014 27.80 27.93 26.96 27.83 1,233,296 -0.16(-0.55%)
Apr 29, 2014 26.99 28.24 26.93 27.99 1,227,657 +1.10(+4.11%)
Apr 28, 2014 27.39 27.77 26.65 26.88 1,161,366 -0.27(-1.00%)
Apr 25, 2014 27.62 27.80 27.12 27.16 1,435,496 -0.44(-1.58%)
Apr 24, 2014 27.48 28.03 27.09 27.59 1,348,869 +0.45(+1.64%)
Apr 23, 2014 26.52 27.96 26.19 27.15 2,077,612 +0.84(+3.21%)
Apr 22, 2014 26.06 26.74 25.89 26.30 1,158,358 +0.37(+1.42%)
Apr 21, 2014 26.12 26.69 25.65 25.93 1,121,581 -0.01(-0.04%)
Apr 17, 2014 25.21 25.94 25.94 25.94 1,042,132 +0.72(+2.84%)
Apr 16, 2014 25.63 25.75 25.02 25.23 722,402 -0.16(-0.61%)
Apr 15, 2014 25.10 25.74 24.86 25.38 972,315 +0.20(+0.81%)
Apr 14, 2014 24.87 25.60 24.46 25.18 867,968 +0.65(+2.65%)
Apr 11, 2014 24.37 25.00 24.13 24.53 602,747 -0.17(-0.71%)
Apr 10, 2014 25.26 25.81 24.08 24.70 1,216,064 -0.66(-2.60%)
Apr 09, 2014 24.58 25.43 24.23 25.36 980,520 +0.92(+3.77%)
Apr 08, 2014 24.29 24.76 23.95 24.44 1,179,198 +0.30(+1.24%)
Apr 07, 2014 25.10 25.62 24.04 24.14 1,023,597 -0.97(-3.86%)
Apr 04, 2014 25.63 25.93 24.54 25.11 1,240,820 -0.20(-0.80%)
Apr 03, 2014 24.82 25.49 24.52 25.31 1,007,261 +0.53(+2.15%)
Apr 02, 2014 24.46 25.13 24.21 24.78 919,854 +0.35(+1.43%)
Apr 01, 2014 23.85 24.48 23.62 24.43 666,768 +0.70(+2.94%)
Mar 31, 2014 23.72 24.12 23.33 23.73 1,550,769 -0.38(-1.57%)
Mar 28, 2014 24.23 25.04 23.81 24.11 1,256,890 -0.12(-0.48%)
Mar 27, 2014 23.45 24.62 22.88 24.23 1,656,716 +0.86(+3.69%)
Mar 26, 2014 23.67 24.21 23.35 23.37 847,173 -0.11(-0.45%)
Mar 25, 2014 23.02 23.95 23.02 23.47 659,664 +0.58(+2.54%)
Mar 24, 2014 23.02 23.29 22.62 22.89 810,095 -0.09(-0.38%)
Mar 21, 2014 22.75 23.78 22.73 22.98 1,242,416 +0.47(+2.07%)
Mar 20, 2014 21.86 22.64 21.37 22.51 710,312 +0.52(+2.38%)
Mar 19, 2014 22.48 22.48 21.79 21.99 474,901 -0.45(-1.99%)
Mar 18, 2014 22.12 22.82 21.72 22.44 608,146 +0.47(+2.16%)
Mar 17, 2014 22.21 22.56 21.54 21.96 595,561 +0.05(+0.22%)
Mar 14, 2014 21.42 22.29 21.26 21.91 752,552 +0.53(+2.49%)
Mar 13, 2014 21.37 22.10 20.52 21.38 1,627,227 -0.11(-0.50%)
Mar 12, 2014 20.90 21.69 20.52 21.49 1,200,003 +0.44(+2.07%)
Mar 11, 2014 22.48 22.66 20.73 21.05 1,518,266 -1.42(-6.34%)
Mar 10, 2014 22.68 22.92 22.18 22.48 907,334 -0.20(-0.90%)
Mar 07, 2014 22.93 23.26 21.65 22.68 1,443,029 -0.81(-3.47%)
Mar 06, 2014 23.75 24.11 23.32 23.49 815,400 -0.24(-1.02%)
Mar 05, 2014 24.25 24.37 23.64 23.73 461,286 -0.57(-2.35%)
Mar 04, 2014 23.64 24.47 23.49 24.31 741,315 +1.06(+4.54%)
Mar 03, 2014 23.25 23.92 22.90 23.25 418,006 -0.26(-1.11%)
Feb 28, 2014 23.02 23.91 22.71 23.51 713,025 +0.57(+2.49%)
Feb 27, 2014 23.26 23.40 22.59 22.94 541,743 -0.42(-1.78%)
Feb 26, 2014 22.92 24.00 22.92 23.36 725,473 +0.38(+1.64%)
Feb 25, 2014 22.96 23.11 22.14 22.98 829,406 -0.03(-0.13%)
Feb 24, 2014 22.34 23.96 22.19 23.01 949,365 +0.81(+3.67%)
Feb 21, 2014 22.06 22.55 21.65 22.19 793,958 +0.25(+1.15%)
Feb 20, 2014 21.62 23.25 21.62 21.94 1,245,787 +0.27(+1.25%)
Feb 19, 2014 21.65 22.02 21.35 21.67 899,845 -0.15(-0.67%)
Feb 18, 2014 21.26 22.57 21.13 21.82 946,175 +0.71(+3.35%)
Feb 14, 2014 21.49 21.11 21.11 21.11 830,920 -0.36(-1.67%)
Feb 13, 2014 20.90 21.81 20.51 21.47 1,493,161 +0.99(+4.83%)
Feb 12, 2014 19.18 20.71 19.18 20.48 1,148,490 +1.38(+7.20%)
Feb 11, 2014 18.87 19.29 18.69 19.10 469,029 +0.26(+1.39%)
Feb 10, 2014 19.38 19.38 18.71 18.84 473,583 -0.54(-2.80%)
Feb 07, 2014 18.88 19.79 18.88 19.38 821,938 +0.57(+3.04%)
Feb 06, 2014 18.38 19.29 18.38 18.81 819,761 +0.51(+2.81%)
Feb 05, 2014 18.46 18.49 17.74 18.30 573,527 -0.25(-1.36%)
Feb 04, 2014 18.22 18.90 18.22 18.55 523,686 +0.54(+3.01%)
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.