Matador Resources Company (NY: MTDR )

52.64 +0.94 (+1.82%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.44 14.53 14.05 14.22 2,763,612 -0.60(-4.06%)
Jan 30, 2020 14.50 14.89 14.44 14.82 2,012,379 +0.00(+0.00%)
Jan 29, 2020 15.17 15.33 14.70 14.82 1,653,007 -0.25(-1.67%)
Jan 28, 2020 14.94 15.24 14.72 15.07 2,271,839 +0.27(+1.83%)
Jan 27, 2020 14.83 14.93 14.60 14.80 2,573,837 -0.51(-3.35%)
Jan 24, 2020 15.58 15.58 14.87 15.31 1,995,735 -0.31(-1.99%)
Jan 23, 2020 15.40 15.81 15.13 15.62 2,619,534 -0.09(-0.56%)
Jan 22, 2020 16.25 16.25 15.63 15.71 2,144,850 -0.53(-3.28%)
Jan 21, 2020 16.23 16.36 15.97 16.24 2,756,449 -0.16(-1.00%)
Jan 17, 2020 16.61 16.71 16.37 16.41 2,038,246 -0.13(-0.76%)
Jan 16, 2020 16.50 16.80 16.44 16.53 2,049,401 +0.15(+0.89%)
Jan 15, 2020 16.56 16.67 16.13 16.39 2,677,604 -0.37(-2.20%)
Jan 14, 2020 16.82 16.97 16.58 16.76 2,382,140 -0.04(-0.23%)
Jan 13, 2020 17.57 17.59 16.67 16.80 2,570,935 -0.85(-4.83%)
Jan 10, 2020 17.66 17.82 17.32 17.65 2,019,158 -0.19(-1.09%)
Jan 09, 2020 18.03 18.15 17.51 17.84 2,787,739 -0.29(-1.60%)
Jan 08, 2020 19.10 19.12 17.95 18.13 2,824,454 -0.92(-4.83%)
Jan 07, 2020 18.83 19.06 18.69 19.05 2,078,662 +0.09(+0.46%)
Jan 06, 2020 18.80 19.21 18.73 18.97 3,081,112 +0.32(+1.72%)
Jan 03, 2020 18.22 18.70 18.11 18.65 3,199,863 +1.06(+6.01%)
Jan 02, 2020 17.62 17.69 17.42 17.59 2,566,673 +0.17(+1.00%)
Dec 31, 2019 16.91 17.67 16.80 17.42 1,990,886 +0.29(+1.70%)
Dec 30, 2019 17.13 17.43 17.06 17.13 1,513,904 +0.03(+0.17%)
Dec 27, 2019 17.43 17.45 17.07 17.10 1,784,007 -0.21(-1.23%)
Dec 26, 2019 17.23 17.46 17.21 17.31 1,413,880 +0.25(+1.48%)
Dec 24, 2019 17.15 17.31 16.98 17.06 613,207 -0.12(-0.68%)
Dec 23, 2019 16.66 17.22 16.55 17.17 2,089,325 +0.58(+3.50%)
Dec 20, 2019 16.76 16.76 16.42 16.59 4,485,917 -0.15(-0.87%)
Dec 19, 2019 16.38 17.04 16.32 16.74 4,765,918 +0.32(+1.95%)
Dec 18, 2019 15.94 16.67 15.94 16.42 2,578,974 +0.33(+2.05%)
Dec 17, 2019 15.64 16.11 15.61 16.09 2,297,209 +0.50(+3.23%)
Dec 16, 2019 15.32 16.09 15.27 15.58 3,473,857 +0.56(+3.74%)
Dec 13, 2019 15.42 15.68 14.82 15.02 2,673,947 -0.38(-2.45%)
Dec 12, 2019 14.73 15.50 14.60 15.40 2,820,545 +0.78(+5.30%)
Dec 11, 2019 14.58 14.82 14.47 14.62 1,641,664 +0.04(+0.27%)
Dec 10, 2019 14.51 14.68 14.34 14.59 1,994,696 +0.12(+0.80%)
Dec 09, 2019 14.12 14.62 14.11 14.47 3,373,189 +0.11(+0.74%)
Dec 06, 2019 13.99 14.55 13.88 14.36 3,456,991 +0.49(+3.56%)
Dec 05, 2019 14.15 14.28 13.83 13.87 3,370,910 -0.15(-1.11%)
Dec 04, 2019 13.67 14.13 13.54 14.02 2,835,024 +0.75(+5.62%)
Dec 03, 2019 13.67 13.74 13.14 13.28 2,989,524 -0.37(-2.70%)
Dec 02, 2019 13.83 14.03 13.44 13.65 2,599,313 +0.00(+0.00%)
Nov 29, 2019 13.87 14.04 13.62 13.65 965,778 -0.44(-3.10%)
Nov 27, 2019 14.03 14.15 13.75 14.08 1,603,852 +0.05(+0.35%)
Nov 26, 2019 14.63 14.63 13.98 14.03 1,777,403 -0.47(-3.21%)
Nov 25, 2019 13.86 14.51 13.76 14.50 2,439,340 +0.59(+4.25%)
Nov 22, 2019 14.08 14.24 13.54 13.91 2,836,045 -0.13(-0.90%)
Nov 21, 2019 14.06 14.20 13.63 14.03 3,090,077 +0.15(+1.05%)
Nov 20, 2019 13.56 14.19 13.28 13.89 2,630,945 +0.29(+2.14%)
Nov 19, 2019 13.82 13.90 13.34 13.60 3,134,263 -0.25(-1.82%)
Nov 18, 2019 14.16 14.33 13.42 13.85 2,664,804 -0.54(-3.77%)
Nov 15, 2019 14.20 14.56 14.09 14.39 2,424,661 +0.59(+4.28%)
Nov 14, 2019 13.97 14.18 13.65 13.80 2,193,426 -0.08(-0.56%)
Nov 13, 2019 14.28 14.42 13.79 13.88 2,463,236 -0.55(-3.83%)
Nov 12, 2019 14.51 14.70 14.23 14.43 1,948,483 +0.11(+0.74%)
Nov 11, 2019 14.41 14.80 14.28 14.32 1,544,458 -0.46(-3.08%)
Nov 08, 2019 14.32 14.86 14.18 14.78 1,942,700 +0.19(+1.33%)
Nov 07, 2019 14.86 15.08 14.50 14.59 2,548,374 +0.07(+0.47%)
Nov 06, 2019 14.93 15.22 14.47 14.52 2,492,690 -0.56(-3.73%)
Nov 05, 2019 14.74 15.56 14.56 15.08 3,346,884 +0.58(+4.01%)
Nov 04, 2019 14.43 14.91 14.36 14.50 4,206,424 +0.43(+3.03%)
Nov 01, 2019 13.72 14.16 13.57 14.07 2,948,616 +0.59(+4.39%)
Oct 31, 2019 13.38 13.65 12.99 13.48 4,088,455 +0.01(+0.07%)
Oct 30, 2019 14.79 14.83 13.19 13.47 7,414,105 -0.85(-5.95%)
Oct 29, 2019 13.54 14.50 13.45 14.32 3,782,589 +0.67(+4.90%)
Oct 28, 2019 13.67 13.99 13.47 13.66 2,698,513 +0.06(+0.43%)
Oct 25, 2019 13.17 13.69 13.07 13.60 2,713,259 +0.37(+2.78%)
Oct 24, 2019 13.20 13.29 12.92 13.23 2,458,000 +0.07(+0.52%)
Oct 23, 2019 12.62 13.25 12.30 13.16 2,429,350 +0.54(+4.30%)
Oct 22, 2019 12.12 13.09 12.09 12.62 3,365,795 +0.51(+4.24%)
Oct 21, 2019 12.04 12.28 11.79 12.10 2,896,988 +0.06(+0.48%)
Oct 18, 2019 13.03 13.12 12.05 12.05 3,164,266 -1.02(-7.79%)
Oct 17, 2019 12.84 13.19 12.45 13.06 3,288,227 +0.22(+1.74%)
Oct 16, 2019 13.07 13.45 12.80 12.84 2,216,716 -0.31(-2.36%)
Oct 15, 2019 13.07 13.49 12.96 13.15 2,922,586 -0.06(-0.44%)
Oct 14, 2019 13.61 13.80 12.92 13.21 4,490,536 -0.70(-5.02%)
Oct 11, 2019 13.84 14.29 13.79 13.91 2,102,735 +0.31(+2.28%)
Oct 10, 2019 14.11 14.30 13.26 13.60 4,137,053 -0.47(-3.37%)
Oct 09, 2019 14.69 14.74 13.99 14.07 1,858,257 -0.36(-2.48%)
Oct 08, 2019 14.68 14.75 14.30 14.43 2,229,058 -0.56(-3.75%)
Oct 07, 2019 15.08 15.46 14.86 14.99 1,806,898 -0.14(-0.90%)
Oct 04, 2019 15.48 15.84 14.87 15.13 2,269,476 +0.06(+0.39%)
Oct 03, 2019 14.91 15.20 14.56 15.07 2,679,000 -0.05(-0.32%)
Oct 02, 2019 15.23 15.62 15.01 15.12 2,038,163 -0.24(-1.58%)
Oct 01, 2019 16.14 16.53 15.35 15.36 1,951,592 -0.66(-4.11%)
Sep 30, 2019 15.70 16.13 15.60 16.02 2,873,930 +0.28(+1.79%)
Sep 27, 2019 15.45 16.10 15.40 15.74 1,659,880 -0.09(-0.55%)
Sep 26, 2019 16.15 16.24 15.65 15.83 1,675,313 -0.58(-3.54%)
Sep 25, 2019 16.14 16.65 16.09 16.41 2,596,937 -0.05(-0.29%)
Sep 24, 2019 16.64 16.89 16.37 16.46 2,017,692 -0.32(-1.91%)
Sep 23, 2019 16.19 16.92 16.19 16.78 1,789,268 +0.27(+1.64%)
Sep 20, 2019 16.41 16.73 16.15 16.50 3,886,639 +0.23(+1.43%)
Sep 19, 2019 16.37 16.45 15.93 16.27 3,108,379 +0.18(+1.14%)
Sep 18, 2019 16.40 16.51 15.94 16.09 2,925,140 -0.49(-2.98%)
Sep 17, 2019 18.09 18.14 16.42 16.58 3,829,303 -1.83(-9.95%)
Sep 16, 2019 17.36 19.06 17.36 18.41 6,255,121 +2.40(+15.01%)
Sep 13, 2019 16.22 16.75 15.90 16.01 2,416,613 +0.04(+0.24%)
Sep 12, 2019 15.58 16.36 15.00 15.97 2,399,198 -0.10(-0.60%)
Sep 11, 2019 16.18 16.86 15.74 16.07 3,011,715 +0.06(+0.36%)
Sep 10, 2019 16.37 16.97 15.92 16.01 3,798,509 -0.40(-2.42%)
Sep 09, 2019 15.27 16.43 15.18 16.41 4,400,463 +1.43(+9.58%)
Sep 06, 2019 14.87 15.14 14.31 14.97 2,326,638 -0.10(-0.64%)
Sep 05, 2019 15.01 15.47 14.89 15.07 3,293,351 +0.29(+1.97%)
Sep 04, 2019 14.45 14.81 13.94 14.78 2,975,586 +0.75(+5.32%)
Sep 03, 2019 14.69 14.88 14.01 14.03 2,502,591 -1.13(-7.48%)
Aug 30, 2019 15.35 15.56 14.93 15.17 1,384,076 -0.19(-1.26%)
Aug 29, 2019 15.07 15.58 15.03 15.36 1,896,138 +0.44(+2.92%)
Aug 28, 2019 14.52 15.24 14.52 14.93 1,786,421 +0.58(+4.05%)
Aug 27, 2019 14.46 14.63 14.18 14.34 2,040,752 -0.02(-0.13%)
Aug 26, 2019 14.80 14.85 14.26 14.36 1,675,974 -0.09(-0.60%)
Aug 23, 2019 14.69 15.09 14.38 14.45 2,555,185 -0.69(-4.55%)
Aug 22, 2019 15.41 15.67 15.13 15.14 1,598,002 -0.25(-1.64%)
Aug 21, 2019 15.34 15.66 15.10 15.39 1,815,386 +0.28(+1.86%)
Aug 20, 2019 15.07 15.24 14.75 15.11 1,602,738 -0.15(-0.95%)
Aug 19, 2019 14.94 15.33 14.80 15.25 2,904,409 +0.70(+4.79%)
Aug 16, 2019 13.38 14.63 13.36 14.56 3,414,068 +1.25(+9.40%)
Aug 15, 2019 13.53 13.67 13.01 13.31 2,806,206 -0.29(-2.14%)
Aug 14, 2019 13.99 14.25 13.49 13.60 4,064,007 -1.30(-8.72%)
Aug 13, 2019 14.99 15.63 14.80 14.90 3,290,747 -0.09(-0.58%)
Aug 12, 2019 14.80 15.22 14.50 14.98 2,941,304 +0.11(+0.72%)
Aug 09, 2019 14.81 15.13 14.43 14.88 3,895,513 +0.18(+1.25%)
Aug 08, 2019 15.01 15.14 14.36 14.69 3,332,345 +0.09(+0.60%)
Aug 07, 2019 14.65 14.87 13.91 14.61 4,028,047 -0.15(-0.99%)
Aug 06, 2019 15.08 15.08 13.81 14.75 4,251,386 +0.19(+1.33%)
Aug 05, 2019 15.48 15.52 14.51 14.56 4,275,662 -1.56(-9.68%)
Aug 02, 2019 16.58 16.83 15.88 16.12 3,308,513 -0.37(-2.23%)
Aug 01, 2019 17.05 17.96 15.66 16.49 7,772,399 -0.60(-3.52%)
Jul 31, 2019 16.57 17.45 16.27 17.09 4,193,289 +0.55(+3.34%)
Jul 30, 2019 15.52 16.86 15.46 16.53 4,432,733 +0.84(+5.37%)
Jul 29, 2019 16.21 16.23 15.50 15.69 3,263,910 -0.45(-2.76%)
Jul 26, 2019 16.68 16.68 15.91 16.14 3,296,544 -0.53(-3.20%)
Jul 25, 2019 17.69 17.69 16.63 16.67 2,672,643 -0.84(-4.81%)
Jul 24, 2019 17.43 18.01 17.37 17.51 2,346,482 +0.05(+0.28%)
Jul 23, 2019 17.37 17.51 17.07 17.46 2,097,264 +0.47(+2.80%)
Jul 22, 2019 17.16 17.41 16.87 16.99 2,040,018 -0.13(-0.74%)
Jul 19, 2019 17.10 17.29 16.91 17.12 2,202,511 +0.04(+0.23%)
Jul 18, 2019 16.81 17.13 16.62 17.08 2,583,964 +0.10(+0.57%)
Jul 17, 2019 17.97 17.97 16.97 16.98 2,352,810 -1.03(-5.70%)
Jul 16, 2019 18.33 18.48 17.97 18.01 2,666,178 -0.41(-2.21%)
Jul 15, 2019 19.22 19.33 18.39 18.41 2,246,837 -0.66(-3.46%)
Jul 12, 2019 18.93 19.30 18.77 19.07 1,270,989 +0.05(+0.25%)
Jul 11, 2019 19.23 19.33 18.70 19.02 1,476,685 -0.15(-0.76%)
Jul 10, 2019 18.62 19.22 18.51 19.17 2,461,182 +0.90(+4.93%)
Jul 09, 2019 18.39 18.42 17.82 18.27 1,641,052 -0.20(-1.10%)
Jul 08, 2019 18.42 19.33 18.34 18.47 5,650,059 +0.00(+0.00%)
Jul 05, 2019 17.92 18.65 17.92 18.47 1,770,800 +0.38(+2.09%)
Jul 03, 2019 18.21 18.21 17.90 18.09 1,245,090 -0.02(-0.11%)
Jul 02, 2019 18.82 18.83 17.90 18.11 2,273,732 -0.83(-4.40%)
Jul 01, 2019 19.74 19.94 18.70 18.95 2,815,915 -0.32(-1.66%)
Jun 28, 2019 18.57 19.29 18.52 19.27 7,969,014 +0.80(+4.36%)
Jun 27, 2019 18.32 18.48 18.01 18.46 2,102,659 +0.17(+0.95%)
Jun 26, 2019 17.99 18.44 17.80 18.29 2,220,346 +0.69(+3.91%)
Jun 25, 2019 17.76 17.95 17.45 17.60 2,854,333 -0.15(-0.82%)
Jun 24, 2019 18.17 18.28 17.62 17.75 2,296,339 -0.37(-2.03%)
Jun 21, 2019 18.28 18.70 17.96 18.11 2,832,331 -0.19(-1.06%)
Jun 20, 2019 18.04 18.50 17.90 18.31 3,223,749 +0.92(+5.30%)
Jun 19, 2019 17.12 17.67 16.82 17.39 3,897,975 +0.07(+0.39%)
Jun 18, 2019 16.88 17.43 16.82 17.32 2,712,794 +0.67(+4.02%)
Jun 17, 2019 16.12 16.82 15.91 16.65 2,479,912 +0.32(+1.96%)
Jun 14, 2019 16.82 16.96 16.19 16.33 3,253,002 -0.49(-2.94%)
Jun 13, 2019 16.44 16.83 16.27 16.82 2,332,212 +0.82(+5.15%)
Jun 12, 2019 16.49 16.57 15.94 16.00 2,794,587 -0.78(-4.62%)
Jun 11, 2019 16.73 17.16 16.54 16.78 3,786,816 +0.47(+2.85%)
Jun 10, 2019 16.31 16.54 16.04 16.31 2,011,293 +0.04(+0.24%)
Jun 07, 2019 16.33 16.51 15.96 16.27 3,100,190 +0.49(+3.13%)
Jun 06, 2019 15.59 15.95 15.51 15.78 2,858,919 +0.19(+1.24%)
Jun 05, 2019 16.41 16.44 15.17 15.58 2,517,391 -0.88(-5.36%)
Jun 04, 2019 16.34 16.56 15.96 16.47 1,994,421 +0.32(+1.98%)
Jun 03, 2019 16.13 16.39 15.90 16.15 2,624,628 +0.21(+1.34%)
May 31, 2019 15.93 16.52 15.80 15.93 2,036,595 -0.47(-2.84%)
May 30, 2019 17.13 17.42 16.39 16.40 1,867,888 -0.78(-4.51%)
May 29, 2019 16.68 17.21 16.32 17.17 2,222,311 +0.16(+0.97%)
May 28, 2019 17.42 17.55 16.95 17.01 2,356,751 -0.11(-0.62%)
May 24, 2019 17.63 17.75 16.87 17.12 2,445,607 -0.15(-0.84%)
May 23, 2019 18.52 18.52 17.17 17.26 2,923,259 -1.79(-9.41%)
May 22, 2019 19.92 20.11 19.02 19.05 1,903,060 -1.02(-5.07%)
May 21, 2019 19.55 20.11 19.37 20.07 1,131,411 +0.68(+3.50%)
May 20, 2019 19.37 19.64 19.24 19.39 1,203,346 +0.01(+0.05%)
May 17, 2019 19.81 19.96 19.37 19.38 1,286,156 -0.78(-3.85%)
May 16, 2019 20.14 20.54 19.91 20.16 1,679,442 +0.17(+0.87%)
May 15, 2019 19.11 20.18 19.02 19.98 1,524,826 +0.59(+3.05%)
May 14, 2019 18.89 19.65 18.77 19.39 2,434,604 +0.66(+3.52%)
May 13, 2019 19.07 19.34 18.68 18.73 2,276,994 -0.57(-2.96%)
May 10, 2019 19.14 19.40 18.64 19.31 1,649,149 -0.01(-0.05%)
May 09, 2019 18.83 19.47 18.65 19.32 2,035,262 +0.27(+1.43%)
May 08, 2019 18.50 19.25 18.49 19.04 2,089,709 +0.61(+3.31%)
May 07, 2019 18.47 18.59 18.02 18.43 1,788,164 -0.45(-2.36%)
May 06, 2019 18.00 19.02 17.88 18.88 1,768,261 +0.32(+1.72%)
May 03, 2019 18.13 18.63 17.82 18.56 1,985,520 +0.69(+3.85%)
May 02, 2019 17.98 18.22 17.21 17.87 3,638,352 -0.29(-1.60%)
May 01, 2019 19.14 19.29 18.16 18.16 3,470,674 -0.92(-4.82%)
Apr 30, 2019 19.43 19.48 18.70 19.08 1,734,315 -0.09(-0.45%)
Apr 29, 2019 19.02 19.32 18.75 19.17 1,517,538 +0.06(+0.30%)
Apr 26, 2019 19.77 19.82 18.85 19.11 2,316,939 -0.98(-4.87%)
Apr 25, 2019 20.55 20.71 20.08 20.09 1,463,574 -0.46(-2.22%)
Apr 24, 2019 21.32 21.33 20.54 20.55 1,645,352 -0.58(-2.75%)
Apr 23, 2019 21.11 21.56 20.73 21.13 1,796,437 -0.09(-0.41%)
Apr 22, 2019 20.55 21.25 20.28 21.21 2,172,024 +1.04(+5.14%)
Apr 18, 2019 20.21 20.42 20.06 20.18 1,571,556 -0.11(-0.53%)
Apr 17, 2019 20.59 20.64 20.11 20.28 1,504,605 -0.12(-0.57%)
Apr 16, 2019 20.30 20.55 19.96 20.40 1,550,820 +0.22(+1.11%)
Apr 15, 2019 20.14 20.41 19.87 20.18 2,277,580 -0.13(-0.62%)
Apr 12, 2019 19.87 20.35 19.78 20.30 3,752,297 +1.48(+7.88%)
Apr 11, 2019 19.45 19.56 18.17 18.82 3,570,679 -0.83(-4.24%)
Apr 10, 2019 19.60 19.72 19.24 19.65 2,009,383 +0.32(+1.65%)
Apr 09, 2019 19.31 19.69 19.01 19.33 3,101,198 +0.01(+0.05%)
Apr 08, 2019 19.03 19.75 19.03 19.33 2,617,607 +0.39(+2.05%)
Apr 05, 2019 17.97 19.17 17.97 18.94 2,776,510 +1.03(+5.74%)
Apr 04, 2019 17.37 18.08 17.36 17.91 3,166,772 +0.49(+2.84%)
Apr 03, 2019 18.92 19.05 17.37 17.42 3,110,556 -1.44(-7.66%)
Apr 02, 2019 19.01 19.32 18.70 18.86 2,319,427 -0.14(-0.71%)
Apr 01, 2019 18.99 19.13 18.72 19.00 1,458,172 +0.26(+1.40%)
Mar 29, 2019 19.43 19.51 18.55 18.73 2,343,251 -0.35(-1.83%)
Mar 28, 2019 18.84 19.41 18.80 19.08 3,871,273 +0.07(+0.36%)
Mar 27, 2019 18.95 19.34 18.75 19.02 2,174,552 +0.11(+0.56%)
Mar 26, 2019 18.69 19.36 18.58 18.91 2,210,802 +0.65(+3.56%)
Mar 25, 2019 18.22 18.36 17.70 18.26 1,932,108 -0.07(-0.37%)
Mar 22, 2019 19.02 19.08 18.02 18.33 2,813,964 -1.06(-5.45%)
Mar 21, 2019 18.99 19.64 18.92 19.38 2,904,622 +0.34(+1.78%)
Mar 20, 2019 18.38 19.46 18.32 19.04 2,863,899 +0.57(+3.10%)
Mar 19, 2019 18.72 18.88 18.38 18.47 3,119,447 -0.07(-0.37%)
Mar 18, 2019 18.11 18.61 18.07 18.54 3,276,601 +0.43(+2.35%)
Mar 15, 2019 17.66 18.28 17.62 18.11 3,484,954 +0.16(+0.86%)
Mar 14, 2019 17.97 18.25 17.91 17.96 1,938,816 -0.07(-0.38%)
Mar 13, 2019 17.94 18.47 17.74 18.03 3,653,013 +0.40(+2.25%)
Mar 12, 2019 16.79 17.69 16.68 17.63 3,234,723 +0.99(+5.94%)
Mar 11, 2019 16.41 16.81 16.19 16.64 1,674,737 +0.46(+2.81%)
Mar 08, 2019 16.48 16.48 15.87 16.19 1,862,322 -0.47(-2.79%)
Mar 07, 2019 16.97 17.09 16.58 16.65 1,573,688 -0.28(-1.66%)
Mar 06, 2019 17.62 17.62 16.79 16.93 2,892,044 -0.82(-4.64%)
Mar 05, 2019 17.48 17.78 17.06 17.76 2,315,441 +0.32(+1.83%)
Mar 04, 2019 17.66 17.76 17.09 17.44 2,743,164 -0.04(-0.22%)
Mar 01, 2019 18.20 18.57 17.32 17.47 3,657,163 -0.55(-3.06%)
Feb 28, 2019 18.47 18.62 18.00 18.03 3,648,459 -0.38(-2.05%)
Feb 27, 2019 18.74 19.27 17.74 18.40 5,468,895 +1.05(+6.03%)
Feb 26, 2019 18.35 18.72 17.26 17.36 4,377,495 -0.91(-4.99%)
Feb 25, 2019 17.95 18.38 17.85 18.27 2,349,269 +0.15(+0.80%)
Feb 22, 2019 17.72 18.24 17.65 18.12 2,078,590 +0.62(+3.54%)
Feb 21, 2019 18.31 18.40 17.45 17.50 2,165,044 -0.85(-4.65%)
Feb 20, 2019 18.12 18.43 17.89 18.36 1,928,074 +0.23(+1.28%)
Feb 19, 2019 18.75 18.94 18.07 18.12 1,788,918 -0.59(-3.16%)
Feb 15, 2019 17.93 18.72 17.82 18.71 3,067,069 +1.06(+5.98%)
Feb 14, 2019 17.28 17.85 17.11 17.66 1,531,632 +0.34(+1.96%)
Feb 13, 2019 17.24 17.67 17.12 17.32 2,395,063 +0.22(+1.30%)
Feb 12, 2019 17.23 17.49 16.82 17.10 1,817,518 +0.22(+1.32%)
Feb 11, 2019 16.57 16.92 16.32 16.87 1,555,780 +0.15(+0.87%)
Feb 08, 2019 16.91 17.13 16.22 16.73 2,897,438 -0.27(-1.60%)
Feb 07, 2019 17.82 17.86 16.67 17.00 2,883,411 -1.02(-5.65%)
Feb 06, 2019 18.11 18.39 17.93 18.02 1,602,955 -0.27(-1.48%)
Feb 05, 2019 18.93 19.02 18.26 18.29 1,786,995 -0.69(-3.63%)
Feb 04, 2019 18.80 18.99 18.62 18.98 956,597 -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.