Matador Resources Company (NY: MTDR )

52.75 +1.05 (+2.03%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.22 25.53 24.62 25.52 1,148,165 +0.49(+1.98%)
Jan 30, 2017 25.63 25.66 24.73 25.02 1,502,589 -0.78(-3.01%)
Jan 27, 2017 25.99 26.31 25.35 25.80 1,068,970 -0.50(-1.92%)
Jan 26, 2017 26.34 26.86 26.17 26.30 1,356,990 +0.25(+0.97%)
Jan 25, 2017 25.23 26.16 25.23 26.05 1,133,741 +0.71(+2.79%)
Jan 24, 2017 24.57 25.62 24.53 25.34 1,468,300 +1.00(+4.10%)
Jan 23, 2017 24.13 24.44 24.02 24.34 1,023,602 -0.07(-0.28%)
Jan 20, 2017 24.00 24.79 24.00 24.41 1,223,692 +0.71(+2.98%)
Jan 19, 2017 23.76 23.91 23.38 23.70 640,508 +0.06(+0.25%)
Jan 18, 2017 23.50 23.91 23.28 23.65 1,010,365 -0.26(-1.09%)
Jan 17, 2017 24.15 24.28 23.57 23.91 1,298,677 +0.34(+1.44%)
Jan 13, 2017 23.57 23.57 23.57 0 -0.12(-0.49%)
Jan 12, 2017 24.52 24.68 23.35 23.68 1,323,826 -0.55(-2.28%)
Jan 11, 2017 24.63 24.63 24.03 24.24 1,473,177 -0.21(-0.87%)
Jan 10, 2017 24.64 24.86 24.29 24.45 1,012,316 -0.11(-0.43%)
Jan 09, 2017 25.47 25.47 24.52 24.56 1,047,396 -1.15(-4.49%)
Jan 06, 2017 26.24 26.41 25.61 25.71 917,911 -0.41(-1.56%)
Jan 05, 2017 26.18 26.55 25.79 26.12 1,078,378 -0.03(-0.11%)
Jan 04, 2017 25.58 26.16 25.28 26.15 1,218,484 +0.77(+3.02%)
Jan 03, 2017 25.54 25.84 24.66 25.38 1,362,568 +0.42(+1.67%)
Dec 30, 2016 24.96 24.96 24.96 0 -0.24(-0.96%)
Dec 29, 2016 24.93 25.26 24.71 25.21 940,803 +0.16(+0.66%)
Dec 28, 2016 25.48 25.57 24.86 25.04 655,263 -0.37(-1.45%)
Dec 27, 2016 24.74 25.45 24.71 25.41 841,633 +0.74(+2.99%)
Dec 23, 2016 24.67 24.67 24.67 0 +0.33(+1.35%)
Dec 22, 2016 24.36 24.61 24.21 24.34 523,452 +0.05(+0.20%)
Dec 21, 2016 24.83 24.95 24.23 24.30 692,097 -0.20(-0.83%)
Dec 20, 2016 25.63 25.63 24.47 24.50 1,260,967 -0.74(-2.92%)
Dec 19, 2016 24.93 25.53 24.71 25.24 1,243,102 +0.12(+0.46%)
Dec 16, 2016 25.39 25.39 24.41 25.12 2,346,436 -0.08(-0.31%)
Dec 15, 2016 24.41 25.52 24.14 25.20 1,871,055 +0.56(+2.28%)
Dec 14, 2016 25.01 25.36 24.41 24.63 1,418,570 -0.99(-3.86%)
Dec 13, 2016 25.85 26.38 25.34 25.62 1,491,208 +0.28(+1.11%)
Dec 12, 2016 25.96 26.72 25.19 25.34 1,348,782 +0.17(+0.69%)
Dec 09, 2016 25.13 25.65 24.66 25.17 1,285,691 +0.34(+1.37%)
Dec 08, 2016 24.33 24.88 24.11 24.83 2,009,215 +0.79(+3.31%)
Dec 07, 2016 24.12 24.46 23.84 24.03 1,988,565 -0.14(-0.56%)
Dec 06, 2016 23.97 24.28 23.52 24.17 6,341,569 -0.47(-1.93%)
Dec 05, 2016 25.44 25.60 24.50 24.64 1,948,888 -0.22(-0.90%)
Dec 02, 2016 25.25 25.52 24.40 24.87 1,641,657 -0.64(-2.51%)
Dec 01, 2016 26.77 26.85 25.24 25.51 2,264,302 -0.31(-1.20%)
Nov 30, 2016 23.86 26.46 23.86 25.82 4,255,328 +3.84(+17.46%)
Nov 29, 2016 22.19 22.64 21.55 21.98 2,551,500 -1.00(-4.34%)
Nov 28, 2016 24.57 24.75 22.87 22.98 1,076,634 -1.65(-6.69%)
Nov 25, 2016 24.81 25.06 24.48 24.62 344,838 -0.37(-1.47%)
Nov 23, 2016 24.99 24.99 24.99 0 +0.11(+0.43%)
Nov 22, 2016 24.94 25.14 24.45 24.89 1,952,133 -0.06(-0.23%)
Nov 21, 2016 24.52 24.94 24.28 24.94 1,390,302 +1.19(+5.02%)
Nov 18, 2016 23.34 24.11 22.97 23.75 1,444,230 +0.49(+2.12%)
Nov 17, 2016 23.87 24.22 23.07 23.26 1,512,840 -0.25(-1.07%)
Nov 16, 2016 24.01 24.39 23.32 23.51 1,702,613 -0.44(-1.82%)
Nov 15, 2016 23.24 24.47 22.97 23.95 1,969,144 +1.29(+5.69%)
Nov 14, 2016 22.51 22.71 21.90 22.66 1,105,278 +0.08(+0.34%)
Nov 11, 2016 22.25 22.82 21.85 22.58 1,583,433 +0.04(+0.17%)
Nov 10, 2016 22.05 22.78 21.76 22.54 1,142,274 +0.35(+1.57%)
Nov 09, 2016 21.35 22.33 20.99 22.19 1,338,955 +1.02(+4.81%)
Nov 08, 2016 20.39 21.31 20.31 21.17 1,098,008 +0.55(+2.68%)
Nov 07, 2016 20.56 20.93 20.28 20.62 1,634,146 +0.59(+2.95%)
Nov 04, 2016 20.24 20.69 19.82 20.03 1,959,562 -0.32(-1.57%)
Nov 03, 2016 21.22 21.22 20.13 20.35 1,622,212 -0.30(-1.45%)
Nov 02, 2016 21.79 21.79 20.12 20.65 2,655,765 -1.29(-5.87%)
Nov 01, 2016 21.49 22.11 20.92 21.94 2,765,326 +0.80(+3.81%)
Oct 31, 2016 21.43 21.43 20.77 21.14 1,631,334 -0.47(-2.15%)
Oct 28, 2016 21.73 22.47 21.46 21.60 1,400,972 -0.26(-1.20%)
Oct 27, 2016 22.23 22.45 21.80 21.86 967,625 -0.14(-0.62%)
Oct 26, 2016 22.29 22.74 21.64 22.00 1,791,156 -0.59(-2.62%)
Oct 25, 2016 23.27 23.27 22.42 22.59 1,354,037 -0.78(-3.32%)
Oct 24, 2016 23.30 23.99 22.74 23.36 1,980,707 +0.16(+0.71%)
Oct 21, 2016 22.34 23.46 22.32 23.20 1,339,295 +0.54(+2.40%)
Oct 20, 2016 22.62 23.03 22.27 22.66 1,018,706 -0.27(-1.18%)
Oct 19, 2016 22.68 23.48 22.49 22.93 992,193 +0.56(+2.51%)
Oct 18, 2016 23.09 23.13 22.19 22.37 788,493 -0.18(-0.82%)
Oct 17, 2016 22.46 22.67 22.11 22.55 1,068,834 +0.04(+0.17%)
Oct 14, 2016 22.93 23.24 22.35 22.51 1,061,689 -0.43(-1.86%)
Oct 13, 2016 22.86 23.19 22.58 22.94 1,330,156 -0.20(-0.88%)
Oct 12, 2016 23.23 23.61 22.70 23.14 2,059,975 -0.31(-1.32%)
Oct 11, 2016 23.42 23.68 23.07 23.45 1,396,353 -0.07(-0.29%)
Oct 10, 2016 23.22 23.68 23.05 23.52 1,425,377 +0.57(+2.49%)
Oct 07, 2016 23.17 23.43 22.77 22.95 1,525,000 -0.25(-1.09%)
Oct 06, 2016 23.21 23.53 22.62 23.20 1,590,768 +0.12(+0.50%)
Oct 05, 2016 22.79 23.33 22.38 23.08 1,583,783 +0.80(+3.61%)
Oct 04, 2016 22.86 23.18 22.25 22.28 1,949,531 -0.58(-2.54%)
Oct 03, 2016 23.63 23.73 22.58 22.86 1,817,168 -0.73(-3.08%)
Sep 30, 2016 23.45 23.95 23.03 23.59 2,167,349 +0.36(+1.54%)
Sep 29, 2016 22.34 23.70 22.22 23.23 2,434,783 +0.91(+4.08%)
Sep 28, 2016 19.98 22.35 19.79 22.32 3,086,386 +2.48(+12.51%)
Sep 27, 2016 20.04 20.05 19.37 19.84 1,931,049 -0.58(-2.85%)
Sep 26, 2016 20.64 21.01 20.33 20.42 1,547,201 -0.13(-0.61%)
Sep 23, 2016 21.51 21.96 20.37 20.54 1,538,039 -1.10(-5.10%)
Sep 22, 2016 21.77 22.09 21.61 21.65 2,047,036 +0.38(+1.78%)
Sep 21, 2016 20.51 21.34 20.18 21.27 1,772,924 +1.41(+7.13%)
Sep 20, 2016 20.25 20.31 19.82 19.86 1,299,756 -0.49(-2.43%)
Sep 19, 2016 20.34 20.63 19.99 20.35 1,539,833 +0.30(+1.50%)
Sep 16, 2016 20.14 20.24 19.72 20.05 2,062,498 -0.47(-2.31%)
Sep 15, 2016 20.39 20.96 20.17 20.53 1,421,154 +0.24(+1.19%)
Sep 14, 2016 20.80 21.18 20.26 20.28 1,266,047 -0.68(-3.24%)
Sep 13, 2016 21.61 21.73 20.56 20.96 1,522,012 -1.26(-5.67%)
Sep 12, 2016 21.78 22.42 21.49 22.22 1,223,296 +0.07(+0.31%)
Sep 09, 2016 22.85 23.23 22.15 22.15 1,357,537 -1.16(-4.99%)
Sep 08, 2016 23.63 23.65 22.84 23.32 2,006,333 -0.02(-0.08%)
Sep 07, 2016 23.40 23.55 22.91 23.34 1,754,664 +0.14(+0.58%)
Sep 06, 2016 23.18 23.49 22.87 23.20 1,081,522 +0.21(+0.93%)
Sep 02, 2016 22.93 22.99 22.99 22.99 1,244,255 +0.70(+3.13%)
Sep 01, 2016 22.08 22.32 21.73 22.29 1,120,224 +0.05(+0.22%)
Aug 31, 2016 22.54 22.72 21.82 22.24 1,313,847 -0.47(-2.09%)
Aug 30, 2016 23.71 23.71 22.54 22.72 1,787,215 -0.60(-2.58%)
Aug 29, 2016 23.10 23.66 22.85 23.32 1,114,704 +0.16(+0.67%)
Aug 26, 2016 23.09 23.63 22.79 23.16 1,484,012 +0.29(+1.27%)
Aug 25, 2016 22.59 23.32 22.48 22.87 1,624,619 +0.23(+1.03%)
Aug 24, 2016 21.86 22.86 21.84 22.64 2,244,737 +0.49(+2.23%)
Aug 23, 2016 21.87 22.41 21.87 22.14 1,727,664 +0.15(+0.66%)
Aug 22, 2016 22.31 22.39 21.89 22.00 1,493,236 -0.79(-3.49%)
Aug 19, 2016 23.42 23.42 22.72 22.79 1,807,150 -0.73(-3.09%)
Aug 18, 2016 22.56 23.64 22.51 23.52 1,301,078 +1.10(+4.88%)
Aug 17, 2016 22.74 22.74 21.80 22.42 1,389,065 -0.34(-1.49%)
Aug 16, 2016 22.81 23.04 22.44 22.76 1,080,138 -0.16(-0.72%)
Aug 15, 2016 22.57 23.17 22.55 22.93 1,194,907 +0.59(+2.65%)
Aug 12, 2016 22.41 22.43 21.72 22.34 1,301,282 +0.11(+0.48%)
Aug 11, 2016 21.78 22.64 21.33 22.23 1,322,016 +0.84(+3.94%)
Aug 10, 2016 21.65 22.13 21.29 21.39 1,648,224 -0.01(-0.05%)
Aug 09, 2016 21.43 21.77 20.97 21.40 1,962,552 +0.16(+0.73%)
Aug 08, 2016 21.30 21.77 20.71 21.24 1,531,974 +0.31(+1.48%)
Aug 05, 2016 20.77 21.00 20.00 20.93 1,687,499 +0.40(+1.93%)
Aug 04, 2016 19.37 22.17 19.30 20.54 4,782,397 +1.10(+5.69%)
Aug 03, 2016 18.69 19.53 18.29 19.43 1,961,466 +0.72(+3.83%)
Aug 02, 2016 19.09 19.36 17.99 18.71 2,540,434 -0.22(-1.18%)
Aug 01, 2016 20.26 20.50 18.84 18.94 1,516,205 -1.50(-7.35%)
Jul 29, 2016 19.32 20.50 19.30 20.44 1,642,749 +0.77(+3.89%)
Jul 28, 2016 19.17 19.92 19.17 19.67 1,895,009 +0.50(+2.63%)
Jul 27, 2016 19.88 20.24 19.03 19.17 1,967,343 -0.55(-2.80%)
Jul 26, 2016 19.29 19.73 19.08 19.72 1,198,339 +0.25(+1.29%)
Jul 25, 2016 20.13 20.21 19.29 19.47 1,302,207 -0.96(-4.70%)
Jul 22, 2016 20.58 20.64 20.14 20.43 1,057,896 +0.01(+0.05%)
Jul 21, 2016 20.68 21.34 20.39 20.42 1,746,561 -0.15(-0.71%)
Jul 20, 2016 20.55 20.74 19.81 20.56 1,812,130 -0.22(-1.07%)
Jul 19, 2016 21.51 21.56 20.43 20.79 1,551,339 -0.77(-3.55%)
Jul 18, 2016 21.55 21.59 20.93 21.55 972,375 +0.18(+0.86%)
Jul 15, 2016 21.62 22.29 21.23 21.37 1,114,167 +0.05(+0.23%)
Jul 14, 2016 21.63 21.75 21.20 21.32 1,052,910 +0.20(+0.96%)
Jul 13, 2016 22.01 22.01 20.70 21.12 1,387,468 -0.55(-2.55%)
Jul 12, 2016 21.12 22.09 20.80 21.67 1,339,271 +1.52(+7.55%)
Jul 11, 2016 20.38 20.59 20.04 20.15 1,209,122 +0.00(+0.00%)
Jul 08, 2016 19.62 20.26 19.17 20.15 1,581,566 +0.98(+5.11%)
Jul 07, 2016 20.16 20.40 18.82 19.17 1,414,794 -0.45(-2.27%)
Jul 06, 2016 19.01 19.64 18.90 19.61 1,194,146 +0.47(+2.43%)
Jul 05, 2016 19.34 19.64 18.83 19.15 1,615,826 -0.74(-3.70%)
Jul 01, 2016 19.23 19.89 19.89 19.89 1,349,817 +0.70(+3.64%)
Jun 30, 2016 20.48 20.49 19.00 19.19 3,442,839 -1.33(-6.47%)
Jun 29, 2016 20.23 20.77 19.60 20.52 2,365,404 +1.07(+5.48%)
Jun 28, 2016 19.68 19.89 19.32 19.45 2,213,114 +0.53(+2.82%)
Jun 27, 2016 19.51 19.98 18.68 18.92 1,437,365 -1.12(-5.61%)
Jun 24, 2016 20.62 21.25 19.91 20.04 2,508,387 -1.98(-8.98%)
Jun 23, 2016 21.90 22.19 21.61 22.02 884,305 +0.42(+1.93%)
Jun 22, 2016 22.18 22.26 21.31 21.60 612,960 -0.39(-1.76%)
Jun 21, 2016 21.49 22.06 20.96 21.99 1,169,875 +0.30(+1.39%)
Jun 20, 2016 22.10 22.53 21.67 21.69 717,147 +0.10(+0.45%)
Jun 17, 2016 21.23 21.84 21.23 21.59 1,338,174 +0.60(+2.86%)
Jun 16, 2016 21.09 21.14 20.28 20.99 1,097,524 -0.58(-2.70%)
Jun 15, 2016 21.26 22.08 20.98 21.57 1,338,173 +0.17(+0.82%)
Jun 14, 2016 21.37 21.93 20.81 21.40 1,228,599 -0.02(-0.09%)
Jun 13, 2016 21.24 21.61 21.03 21.42 1,861,457 -0.18(-0.85%)
Jun 10, 2016 22.42 22.72 21.57 21.60 738,595 -1.38(-5.99%)
Jun 09, 2016 23.07 23.57 22.75 22.98 1,122,050 -0.49(-2.11%)
Jun 08, 2016 23.99 24.75 23.39 23.47 1,167,164 +0.00(+0.00%)
Jun 07, 2016 23.02 23.66 22.64 23.47 1,299,830 +0.81(+3.59%)
Jun 06, 2016 22.15 22.67 21.89 22.66 937,402 +0.83(+3.82%)
Jun 03, 2016 22.18 22.29 21.57 21.82 1,034,512 -0.25(-1.14%)
Jun 02, 2016 21.73 22.10 21.39 22.08 966,247 -0.08(-0.35%)
Jun 01, 2016 21.57 22.21 21.16 22.15 1,000,029 +0.14(+0.62%)
May 31, 2016 21.90 22.46 21.82 22.02 1,207,743 +0.24(+1.11%)
May 27, 2016 22.23 21.78 21.78 21.78 1,012,801 -0.52(-2.35%)
May 26, 2016 22.17 22.51 21.79 22.30 1,171,281 +0.46(+2.08%)
May 25, 2016 21.68 22.11 21.49 21.84 807,178 +0.49(+2.32%)
May 24, 2016 21.48 21.66 20.89 21.35 927,365 +0.12(+0.55%)
May 23, 2016 21.07 21.53 20.85 21.23 1,213,067 -0.13(-0.59%)
May 20, 2016 21.17 21.39 20.41 21.36 874,080 +0.28(+1.33%)
May 19, 2016 21.12 21.34 20.40 21.08 878,381 -0.46(-2.12%)
May 18, 2016 21.79 22.18 21.29 21.53 1,207,238 -0.27(-1.24%)
May 17, 2016 21.35 22.08 21.25 21.80 1,219,200 +0.65(+3.07%)
May 16, 2016 20.79 21.42 20.79 21.16 1,226,821 +1.10(+5.46%)
May 13, 2016 20.69 21.05 20.02 20.06 873,062 -0.86(-4.12%)
May 12, 2016 21.07 21.59 20.39 20.92 1,025,050 +0.33(+1.60%)
May 11, 2016 20.13 21.14 19.81 20.59 1,351,308 +0.37(+1.82%)
May 10, 2016 19.12 20.31 19.12 20.23 1,313,813 +1.22(+6.43%)
May 09, 2016 19.22 19.37 18.64 19.00 1,640,522 -0.46(-2.34%)
May 06, 2016 19.11 20.00 19.10 19.46 1,128,427 +0.02(+0.10%)
May 05, 2016 19.95 20.31 19.01 19.44 1,768,009 +0.41(+2.14%)
May 04, 2016 19.68 20.96 18.80 19.03 2,657,501 -1.15(-5.71%)
May 03, 2016 20.50 20.79 19.91 20.19 1,828,185 -0.98(-4.62%)
May 02, 2016 20.89 21.36 20.36 21.16 1,545,649 +0.28(+1.35%)
Apr 29, 2016 21.33 21.86 20.30 20.88 1,609,645 -0.21(-1.01%)
Apr 28, 2016 21.51 22.04 21.03 21.10 1,081,896 -0.57(-2.64%)
Apr 27, 2016 21.71 22.33 21.32 21.67 1,522,992 +0.31(+1.45%)
Apr 26, 2016 20.98 21.75 20.63 21.36 1,293,125 +0.60(+2.89%)
Apr 25, 2016 21.35 21.35 20.42 20.76 1,301,996 -0.64(-2.99%)
Apr 22, 2016 20.81 21.54 20.59 21.40 1,201,574 +0.79(+3.81%)
Apr 21, 2016 21.09 21.10 20.21 20.61 1,144,121 -0.29(-1.39%)
Apr 20, 2016 21.16 21.43 20.63 20.90 2,190,153 -0.44(-2.04%)
Apr 19, 2016 20.96 21.79 20.72 21.34 1,532,123 +0.56(+2.70%)
Apr 18, 2016 19.38 21.04 19.29 20.78 995,565 +0.30(+1.47%)
Apr 15, 2016 20.65 20.77 20.06 20.48 849,662 -0.48(-2.31%)
Apr 14, 2016 20.68 20.99 20.37 20.96 1,350,311 +0.35(+1.69%)
Apr 13, 2016 20.96 20.96 20.00 20.61 1,337,889 -0.12(-0.56%)
Apr 12, 2016 19.58 20.78 19.46 20.73 2,288,066 +1.37(+7.06%)
Apr 11, 2016 19.83 19.85 19.24 19.36 1,316,467 -0.22(-1.14%)
Apr 08, 2016 19.59 19.83 19.00 19.59 1,375,636 +0.68(+3.59%)
Apr 07, 2016 18.84 19.46 18.62 18.91 1,244,256 -0.13(-0.66%)
Apr 06, 2016 18.08 19.14 17.91 19.03 1,282,276 +0.96(+5.31%)
Apr 05, 2016 18.04 18.43 17.72 18.07 2,103,476 -0.16(-0.85%)
Apr 04, 2016 18.35 18.99 18.02 18.23 1,510,483 -0.14(-0.74%)
Apr 01, 2016 17.59 18.55 17.47 18.36 2,659,776 -0.01(-0.05%)
Mar 31, 2016 17.94 18.65 17.75 18.37 2,910,434 +0.41(+2.27%)
Mar 30, 2016 18.08 18.52 17.67 17.97 2,555,083 -0.19(-1.07%)
Mar 29, 2016 17.21 18.24 17.21 18.16 1,888,477 +0.27(+1.52%)
Mar 28, 2016 18.35 18.44 17.46 17.89 1,191,974 -0.36(-1.96%)
Mar 24, 2016 17.54 18.25 18.25 18.25 2,043,765 +0.06(+0.32%)
Mar 23, 2016 19.82 20.10 18.17 18.19 1,922,152 -1.91(-9.50%)
Mar 22, 2016 19.06 20.27 18.95 20.10 1,089,188 +0.79(+4.06%)
Mar 21, 2016 19.36 19.79 19.18 19.31 1,933,418 -0.06(-0.30%)
Mar 18, 2016 20.06 20.29 19.20 19.37 3,167,900 -0.43(-2.15%)
Mar 17, 2016 19.67 20.04 19.52 19.80 1,980,212 +0.27(+1.39%)
Mar 16, 2016 19.14 19.61 18.85 19.53 1,797,072 +0.67(+3.55%)
Mar 15, 2016 18.77 18.90 18.37 18.86 1,227,420 -0.30(-1.57%)
Mar 14, 2016 19.05 19.70 18.92 19.16 1,137,638 -0.55(-2.80%)
Mar 11, 2016 18.92 19.94 18.86 19.71 2,454,496 +1.26(+6.83%)
Mar 10, 2016 17.98 18.81 17.45 18.45 2,212,605 +0.32(+1.76%)
Mar 09, 2016 18.21 18.74 17.54 18.13 2,352,233 +0.52(+2.97%)
Mar 08, 2016 19.38 19.38 17.46 17.61 7,620,588 -1.60(-8.32%)
Mar 07, 2016 19.35 19.97 18.81 19.21 3,341,791 -0.11(-0.55%)
Mar 04, 2016 18.91 19.37 18.31 19.31 2,539,856 +0.71(+3.80%)
Mar 03, 2016 17.46 18.65 17.11 18.61 2,534,590 +1.20(+6.90%)
Mar 02, 2016 15.99 17.42 15.76 17.40 1,715,659 +1.31(+8.13%)
Mar 01, 2016 15.75 16.10 14.90 16.10 1,863,942 +0.46(+2.91%)
Feb 29, 2016 16.02 16.02 15.45 15.64 1,443,614 -0.39(-2.42%)
Feb 26, 2016 15.99 16.76 15.88 16.03 1,182,704 +0.59(+3.83%)
Feb 25, 2016 15.31 16.18 13.59 15.44 2,256,659 +0.16(+1.01%)
Feb 24, 2016 14.65 15.44 14.44 15.28 1,913,750 +0.41(+2.74%)
Feb 23, 2016 15.67 15.71 14.82 14.88 1,752,279 -1.03(-6.46%)
Feb 22, 2016 15.06 16.16 14.98 15.90 2,189,127 +1.37(+9.40%)
Feb 19, 2016 14.53 14.71 14.17 14.54 1,813,154 -0.13(-0.86%)
Feb 18, 2016 15.51 15.62 14.57 14.66 1,482,682 -0.64(-4.18%)
Feb 17, 2016 14.79 15.58 14.56 15.30 1,897,920 +0.63(+4.29%)
Feb 16, 2016 14.65 14.89 14.42 14.67 2,545,899 +0.41(+2.85%)
Feb 12, 2016 13.51 14.27 14.27 14.27 1,917,048 +0.98(+7.37%)
Feb 11, 2016 13.56 13.60 12.58 13.29 3,072,272 -0.57(-4.13%)
Feb 10, 2016 13.70 14.63 13.39 13.86 1,132,972 -0.09(-0.63%)
Feb 09, 2016 14.99 15.19 13.70 13.95 1,983,044 -1.53(-9.89%)
Feb 08, 2016 14.83 15.95 14.48 15.48 3,079,297 +0.26(+1.72%)
Feb 05, 2016 14.98 15.64 14.29 15.21 3,731,322 +0.23(+1.55%)
Feb 04, 2016 15.08 15.43 14.16 14.98 3,013,363 +0.38(+2.59%)
Feb 03, 2016 14.09 14.60 12.90 14.60 2,996,448 +0.70(+5.02%)
Feb 02, 2016 13.78 14.17 13.56 13.91 1,414,302 -0.63(-4.33%)
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.