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 31, 2018 31.16 31.62 30.95 31.41 1,031,110 +0.27(+0.87%)
Jan 30, 2018 31.21 31.41 31.01 31.14 990,662 -0.53(-1.68%)
Jan 29, 2018 31.67 32.08 31.38 31.67 596,691 -0.18(-0.58%)
Jan 26, 2018 31.18 31.94 31.18 31.86 858,655 +0.19(+0.61%)
Jan 25, 2018 32.43 32.49 31.47 31.66 809,101 -0.55(-1.71%)
Jan 24, 2018 32.61 32.91 31.96 32.22 1,259,641 -0.06(-0.18%)
Jan 23, 2018 32.05 32.43 31.69 32.27 1,402,114 +0.66(+2.08%)
Jan 22, 2018 30.83 31.75 30.62 31.61 970,054 +0.93(+3.03%)
Jan 19, 2018 30.81 31.17 30.41 30.68 1,942,871 -0.51(-1.65%)
Jan 18, 2018 31.12 31.59 30.67 31.20 1,108,058 -0.02(-0.06%)
Jan 17, 2018 31.29 31.59 30.82 31.22 1,009,760 +0.03(+0.09%)
Jan 16, 2018 31.98 32.41 31.12 31.19 2,058,011 -0.55(-1.74%)
Jan 12, 2018 31.74 31.74 31.74 0 +0.02(+0.06%)
Jan 11, 2018 31.06 32.37 31.00 31.72 1,657,514 +0.87(+2.83%)
Jan 10, 2018 30.65 30.98 30.51 30.85 931,426 +0.26(+0.86%)
Jan 09, 2018 31.25 31.43 30.54 30.59 1,158,430 -0.61(-1.96%)
Jan 08, 2018 30.66 31.33 30.40 31.20 1,228,412 +0.62(+2.03%)
Jan 05, 2018 31.04 31.27 30.51 30.58 1,141,473 -0.68(-2.17%)
Jan 04, 2018 30.97 31.35 30.52 31.26 988,130 +0.32(+1.03%)
Jan 03, 2018 30.73 31.27 30.73 30.94 1,026,143 +0.32(+1.04%)
Jan 02, 2018 30.43 30.56 30.34 30.62 1,149,028 +0.45(+1.48%)
Dec 29, 2017 30.17 30.17 30.17 0 -0.18(-0.61%)
Dec 28, 2017 30.16 30.44 30.11 30.35 961,438 +0.19(+0.64%)
Dec 27, 2017 30.23 30.49 29.83 30.16 962,281 -0.22(-0.73%)
Dec 26, 2017 29.45 30.43 29.24 30.38 870,846 +1.09(+3.71%)
Dec 22, 2017 29.08 29.76 28.78 29.30 818,506 +0.30(+1.04%)
Dec 21, 2017 27.63 29.11 27.52 29.00 2,038,784 +1.37(+4.95%)
Dec 20, 2017 26.84 27.67 26.63 27.63 1,539,380 +0.98(+3.67%)
Dec 19, 2017 26.69 27.16 26.56 26.65 695,674 +0.00(+0.00%)
Dec 18, 2017 25.94 26.88 25.93 26.65 903,897 +0.82(+3.19%)
Dec 15, 2017 26.26 26.31 25.80 25.83 2,413,288 -0.31(-1.19%)
Dec 14, 2017 26.21 26.68 26.13 26.14 956,854 -0.27(-1.03%)
Dec 13, 2017 26.75 26.78 26.25 26.41 2,423,188 -0.15(-0.55%)
Dec 12, 2017 26.98 27.05 26.34 26.56 863,537 -0.32(-1.19%)
Dec 11, 2017 26.81 27.24 26.68 26.88 1,007,268 +0.12(+0.43%)
Dec 08, 2017 27.41 27.89 26.62 26.76 2,911,553 +0.00(+0.00%)
Dec 07, 2017 26.40 27.08 26.27 1,275,953 +0.00(+0.00%)
Dec 06, 2017 27.04 27.04 26.23 26.31 1,761,143 -0.72(-2.65%)
Dec 05, 2017 27.40 27.70 27.03 27.03 893,082 -0.42(-1.52%)
Dec 04, 2017 28.24 28.29 27.39 27.45 998,752 -0.79(-2.81%)
Dec 01, 2017 27.99 28.84 27.99 28.24 1,677,601 +0.52(+1.89%)
Nov 30, 2017 27.31 28.21 27.18 27.72 1,317,653 +0.71(+2.62%)
Nov 29, 2017 27.04 27.45 26.58 27.01 947,033 -0.12(-0.43%)
Nov 28, 2017 26.68 27.27 26.44 27.13 639,175 +0.44(+1.63%)
Nov 27, 2017 27.22 27.27 26.60 26.69 1,124,035 -0.79(-2.89%)
Nov 24, 2017 27.39 27.60 27.29 27.49 435,357 +0.28(+1.03%)
Nov 22, 2017 27.06 27.44 27.06 27.20 733,832 +0.49(+1.85%)
Nov 21, 2017 26.41 26.78 26.28 26.71 798,881 +0.51(+1.96%)
Nov 20, 2017 26.10 26.29 25.45 26.20 1,049,519 -0.03(-0.11%)
Nov 17, 2017 26.35 26.56 26.13 26.23 1,010,413 +0.08(+0.30%)
Nov 16, 2017 26.25 26.54 25.99 26.15 977,817 -0.10(-0.37%)
Nov 15, 2017 26.55 26.56 25.95 26.25 1,594,889 -0.61(-2.27%)
Nov 14, 2017 27.17 27.63 26.68 26.86 1,451,588 -0.52(-1.91%)
Nov 13, 2017 28.28 28.53 27.34 27.38 1,906,598 -0.56(-2.01%)
Nov 10, 2017 27.72 28.11 27.53 27.94 1,596,560 +0.22(+0.80%)
Nov 09, 2017 27.05 27.91 27.00 27.72 1,606,792 +0.60(+2.22%)
Nov 08, 2017 27.31 27.72 26.83 27.12 1,698,895 -0.33(-1.20%)
Nov 07, 2017 27.67 28.57 27.19 27.45 3,811,944 +0.13(+0.46%)
Nov 06, 2017 26.28 27.42 26.28 27.32 1,998,918 +1.15(+4.41%)
Nov 03, 2017 25.92 26.54 25.67 26.17 1,363,987 +0.27(+1.05%)
Nov 02, 2017 26.08 26.20 25.62 25.90 1,050,950 -0.33(-1.26%)
Nov 01, 2017 26.08 26.37 25.87 26.23 1,667,361 +0.49(+1.92%)
Oct 31, 2017 25.29 25.82 25.04 25.73 1,489,517 +0.48(+1.92%)
Oct 30, 2017 24.94 25.57 24.89 25.25 1,937,726 +0.50(+2.04%)
Oct 27, 2017 23.82 24.89 23.71 24.74 1,112,164 +0.78(+3.23%)
Oct 26, 2017 24.03 24.03 23.30 23.97 1,801,821 +0.00(+0.00%)
Oct 25, 2017 24.12 24.32 23.53 23.97 1,394,326 -0.37(-1.51%)
Oct 24, 2017 24.83 25.15 24.18 24.34 1,147,084 -0.28(-1.14%)
Oct 23, 2017 25.06 25.15 24.60 24.62 922,019 -0.38(-1.51%)
Oct 20, 2017 25.17 25.24 24.82 24.99 1,098,655 -0.05(-0.19%)
Oct 19, 2017 25.24 25.44 24.89 25.04 1,073,640 -0.41(-1.60%)
Oct 18, 2017 25.62 25.96 25.45 25.45 1,159,108 -0.22(-0.87%)
Oct 17, 2017 25.86 26.01 25.53 25.67 1,106,416 -0.05(-0.19%)
Oct 16, 2017 25.31 25.76 25.31 25.72 1,233,843 +0.68(+2.71%)
Oct 13, 2017 25.23 25.39 25.00 25.04 904,950 +0.00(+0.00%)
Oct 12, 2017 24.90 25.26 24.69 25.04 1,212,888 -0.16(-0.62%)
Oct 11, 2017 25.07 25.26 24.69 25.20 1,155,726 +0.26(+1.05%)
Oct 10, 2017 25.74 25.81 24.93 24.94 1,975,119 -0.41(-1.61%)
Oct 09, 2017 25.30 25.45 25.11 25.34 1,194,130 +0.20(+0.81%)
Oct 06, 2017 25.26 25.81 25.07 25.14 2,439,962 -0.52(-2.04%)
Oct 05, 2017 25.49 26.14 25.02 25.66 11,176,531 -0.81(-3.07%)
Oct 04, 2017 26.84 27.02 26.29 26.48 692,908 -0.34(-1.26%)
Oct 03, 2017 26.25 26.85 26.23 26.82 1,317,889 +0.47(+1.80%)
Oct 02, 2017 25.78 26.45 25.53 26.34 1,171,353 +0.03(+0.11%)
Sep 29, 2017 26.31 26.62 26.15 26.31 1,081,684 -0.18(-0.69%)
Sep 28, 2017 26.50 26.92 26.27 26.50 1,405,698 -0.01(-0.04%)
Sep 27, 2017 26.34 26.71 25.86 26.51 1,303,600 +0.35(+1.33%)
Sep 26, 2017 25.83 26.45 25.69 26.16 1,590,105 +0.22(+0.86%)
Sep 25, 2017 25.13 26.14 25.08 25.93 1,708,099 +1.25(+5.06%)
Sep 22, 2017 24.80 25.02 24.65 24.68 836,149 -0.20(-0.82%)
Sep 21, 2017 24.55 24.91 24.21 24.89 955,437 +0.26(+1.06%)
Sep 20, 2017 24.17 24.83 24.04 24.63 1,066,285 +0.65(+2.71%)
Sep 19, 2017 24.06 24.31 23.71 23.98 1,024,415 -0.01(-0.04%)
Sep 18, 2017 23.48 24.03 23.45 23.99 1,148,849 +0.35(+1.48%)
Sep 15, 2017 23.31 23.69 23.09 23.64 2,173,713 +0.44(+1.88%)
Sep 14, 2017 23.48 23.81 22.93 23.20 1,600,453 -0.07(-0.29%)
Sep 13, 2017 22.65 23.53 22.56 23.27 1,783,550 +0.71(+3.14%)
Sep 12, 2017 22.44 23.01 22.35 22.56 1,361,676 +0.23(+1.04%)
Sep 11, 2017 22.39 22.77 22.16 22.33 1,063,495 +0.03(+0.13%)
Sep 08, 2017 23.37 23.37 22.18 22.30 1,193,568 -1.15(-4.92%)
Sep 07, 2017 23.57 23.62 22.92 23.45 1,303,372 -0.23(-0.98%)
Sep 06, 2017 23.22 23.73 23.10 23.69 1,325,880 +0.64(+2.78%)
Sep 05, 2017 23.42 23.59 22.81 23.05 1,063,226 -0.14(-0.59%)
Sep 01, 2017 22.93 23.04 22.61 23.18 950,841 +0.33(+1.44%)
Aug 31, 2017 22.48 23.02 22.34 22.85 1,054,822 +0.62(+2.79%)
Aug 30, 2017 22.10 22.36 21.83 22.23 935,594 -0.02(-0.09%)
Aug 29, 2017 22.33 22.53 21.92 22.25 723,738 -0.28(-1.25%)
Aug 28, 2017 22.62 22.66 21.96 22.53 720,171 -0.09(-0.39%)
Aug 25, 2017 22.66 22.79 22.53 22.62 503,188 +0.08(+0.34%)
Aug 24, 2017 22.40 22.78 22.35 22.54 691,819 -0.06(-0.26%)
Aug 23, 2017 22.39 22.95 22.32 22.60 803,477 +0.09(+0.39%)
Aug 22, 2017 22.45 22.68 22.35 22.51 609,448 +0.21(+0.96%)
Aug 21, 2017 22.48 22.48 22.09 22.30 970,413 -0.22(-0.99%)
Aug 18, 2017 22.14 22.82 22.11 22.52 1,223,324 +0.37(+1.66%)
Aug 17, 2017 22.50 23.17 22.16 22.16 1,151,374 -0.68(-2.97%)
Aug 16, 2017 22.99 23.25 22.58 22.83 720,252 -0.16(-0.72%)
Aug 15, 2017 22.79 23.05 22.42 23.00 896,438 +0.14(+0.59%)
Aug 14, 2017 23.53 23.57 22.79 22.86 1,233,067 -0.64(-2.72%)
Aug 11, 2017 23.24 23.76 23.16 23.50 1,243,515 +0.08(+0.33%)
Aug 10, 2017 23.68 24.01 23.42 23.42 1,608,160 -0.11(-0.45%)
Aug 09, 2017 23.12 23.59 23.12 23.53 1,253,293 +0.55(+2.40%)
Aug 08, 2017 22.95 23.67 22.88 22.98 2,150,110 -0.08(-0.34%)
Aug 07, 2017 22.65 23.16 22.51 23.06 1,788,360 +0.36(+1.58%)
Aug 04, 2017 21.22 22.76 21.22 22.70 2,098,128 +1.51(+7.14%)
Aug 03, 2017 23.50 23.80 21.14 21.19 2,972,372 -2.11(-9.07%)
Aug 02, 2017 23.00 23.42 22.60 23.30 1,601,055 +0.04(+0.17%)
Aug 01, 2017 23.51 23.59 23.09 23.26 1,500,640 -0.25(-1.07%)
Jul 31, 2017 23.89 24.03 23.44 23.51 1,549,704 -0.47(-1.94%)
Jul 28, 2017 23.81 24.31 23.76 23.98 1,002,891 +0.11(+0.45%)
Jul 27, 2017 23.60 23.92 23.36 23.87 1,175,495 +0.43(+1.82%)
Jul 26, 2017 23.87 24.26 23.43 23.44 1,722,140 -0.12(-0.49%)
Jul 25, 2017 23.09 23.84 23.05 23.56 1,837,603 +0.96(+4.24%)
Jul 24, 2017 22.40 22.93 22.23 22.60 1,711,837 +0.34(+1.52%)
Jul 21, 2017 22.68 22.90 22.11 22.26 2,231,575 -0.14(-0.61%)
Jul 20, 2017 22.88 23.17 22.35 22.40 1,275,765 -0.37(-1.62%)
Jul 19, 2017 21.78 22.93 21.77 22.77 1,499,461 +0.84(+3.85%)
Jul 18, 2017 22.53 22.61 21.71 21.92 1,309,677 -0.33(-1.48%)
Jul 17, 2017 22.02 22.45 22.02 22.25 1,220,308 +0.19(+0.88%)
Jul 14, 2017 21.89 22.25 21.70 22.06 1,610,887 +0.22(+1.02%)
Jul 13, 2017 21.37 21.85 21.21 21.84 1,722,087 +0.47(+2.22%)
Jul 12, 2017 21.57 22.03 21.12 21.36 2,281,075 +0.09(+0.41%)
Jul 11, 2017 21.02 21.33 20.63 21.27 1,537,235 +0.29(+1.39%)
Jul 10, 2017 20.40 21.17 20.25 20.98 1,018,651 +0.51(+2.51%)
Jul 07, 2017 20.11 20.57 19.89 20.47 1,496,255 +0.06(+0.29%)
Jul 06, 2017 21.02 21.39 20.34 20.41 1,811,842 -0.44(-2.09%)
Jul 05, 2017 20.95 21.07 20.42 20.85 1,765,323 -0.46(-2.14%)
Jul 03, 2017 20.86 21.38 20.85 21.30 736,918 +0.59(+2.85%)
Jun 30, 2017 20.52 20.97 20.12 20.71 1,722,134 +0.35(+1.71%)
Jun 29, 2017 20.03 20.53 19.95 20.36 2,591,548 +0.38(+1.89%)
Jun 28, 2017 19.73 20.31 19.51 19.98 1,538,728 +0.31(+1.58%)
Jun 27, 2017 20.06 20.14 19.67 19.67 1,486,571 -0.24(-1.22%)
Jun 26, 2017 20.17 20.25 19.66 19.92 1,819,664 -0.18(-0.92%)
Jun 23, 2017 19.96 20.22 19.69 20.10 2,504,500 +0.16(+0.78%)
Jun 22, 2017 20.59 20.93 19.91 19.95 2,286,619 -0.54(-2.65%)
Jun 21, 2017 20.88 21.35 20.25 20.49 2,295,190 -0.58(-2.76%)
Jun 20, 2017 20.35 21.22 20.10 21.07 2,226,923 +0.25(+1.21%)
Jun 19, 2017 21.00 21.05 20.56 20.82 1,464,967 -0.14(-0.65%)
Jun 16, 2017 20.88 21.14 20.51 20.95 3,011,935 +0.02(+0.09%)
Jun 15, 2017 22.07 22.44 20.78 20.93 2,045,111 -1.34(-6.01%)
Jun 14, 2017 22.91 23.02 21.90 22.27 2,276,684 -0.84(-3.65%)
Jun 13, 2017 22.73 23.23 22.45 23.11 1,792,987 +0.42(+1.84%)
Jun 12, 2017 22.57 22.94 22.13 22.70 2,909,421 +0.26(+1.17%)
Jun 09, 2017 21.68 22.65 21.50 22.44 2,320,318 +0.85(+3.95%)
Jun 08, 2017 21.38 21.82 21.16 21.58 2,590,626 +0.01(+0.04%)
Jun 07, 2017 22.63 23.01 21.46 21.57 2,743,075 -1.34(-5.84%)
Jun 06, 2017 22.03 22.93 21.85 22.91 1,700,343 +0.73(+3.28%)
Jun 05, 2017 22.24 22.49 22.05 22.18 1,750,324 -0.28(-1.25%)
Jun 02, 2017 22.64 22.74 21.99 22.47 2,642,846 -0.26(-1.15%)
Jun 01, 2017 22.18 23.15 21.96 22.73 17,336,942 +0.64(+2.90%)
May 31, 2017 22.51 22.87 21.85 22.09 2,821,859 -0.79(-3.43%)
May 30, 2017 22.94 23.26 22.70 22.87 3,347,724 -0.28(-1.21%)
May 26, 2017 22.92 23.54 22.76 23.15 4,859,753 +1.15(+5.24%)
May 25, 2017 22.53 23.27 21.68 22.00 1,402,171 -0.76(-3.32%)
May 24, 2017 23.04 23.69 22.71 22.76 1,056,886 -0.52(-2.25%)
May 23, 2017 23.24 23.40 22.97 23.28 877,359 +0.11(+0.46%)
May 22, 2017 23.76 23.87 23.10 23.17 1,242,999 -0.43(-1.81%)
May 19, 2017 22.69 23.67 22.63 23.60 1,399,466 +1.06(+4.69%)
May 18, 2017 22.34 23.08 22.29 22.54 1,254,680 -0.07(-0.30%)
May 17, 2017 22.56 22.99 22.43 22.61 1,652,235 -0.27(-1.19%)
May 16, 2017 23.22 23.34 22.59 22.88 1,261,100 -0.11(-0.46%)
May 15, 2017 23.65 23.86 22.86 22.99 1,064,237 +0.21(+0.94%)
May 12, 2017 22.95 23.22 22.65 22.78 1,363,223 -0.24(-1.05%)
May 11, 2017 23.68 23.84 22.98 23.02 1,240,299 -0.54(-2.30%)
May 10, 2017 23.51 23.95 23.15 23.56 2,643,190 +0.50(+2.19%)
May 09, 2017 23.23 23.34 22.70 23.06 1,838,397 -0.08(-0.34%)
May 08, 2017 22.70 23.32 22.48 23.13 2,112,422 +0.45(+1.96%)
May 05, 2017 21.61 22.69 21.40 22.69 2,340,430 +1.28(+5.98%)
May 04, 2017 21.53 22.47 20.64 21.41 3,858,295 +0.20(+0.96%)
May 03, 2017 20.67 21.38 20.42 21.21 1,684,857 +0.44(+2.10%)
May 02, 2017 21.10 21.57 20.61 20.77 1,251,259 -0.27(-1.29%)
May 01, 2017 20.96 21.26 20.66 21.04 1,186,119 +0.03(+0.14%)
Apr 28, 2017 21.53 21.53 20.87 21.01 937,127 -0.24(-1.14%)
Apr 27, 2017 21.77 21.77 20.85 21.25 1,157,986 -0.83(-3.77%)
Apr 26, 2017 21.81 22.58 21.81 22.09 1,796,265 +0.06(+0.26%)
Apr 25, 2017 22.09 21.17 22.03 1,612,226 +0.68(+3.18%)
Apr 24, 2017 21.39 21.46 20.97 21.35 2,201,317 +0.26(+1.24%)
Apr 21, 2017 20.73 21.24 20.57 21.09 1,852,499 +0.33(+1.59%)
Apr 20, 2017 20.67 21.04 20.52 20.76 1,166,277 +0.19(+0.94%)
Apr 19, 2017 21.59 21.78 20.54 20.57 2,080,558 -0.96(-4.46%)
Apr 18, 2017 21.62 21.97 21.28 21.53 1,283,125 -0.45(-2.03%)
Apr 17, 2017 21.68 21.99 21.49 21.97 989,329 +0.30(+1.39%)
Apr 13, 2017 22.70 22.77 21.56 21.67 1,442,270 -0.92(-4.08%)
Apr 12, 2017 23.31 23.54 22.53 22.59 1,270,286 -0.77(-3.28%)
Apr 11, 2017 23.30 23.60 23.13 23.36 929,363 -0.02(-0.08%)
Apr 10, 2017 23.13 23.52 23.03 23.38 676,284 +0.42(+1.81%)
Apr 07, 2017 23.34 23.47 22.92 22.96 1,245,867 -0.37(-1.58%)
Apr 06, 2017 23.19 23.63 23.03 23.33 1,244,920 +0.23(+1.01%)
Apr 05, 2017 23.38 23.86 22.88 23.10 3,242,033 -0.16(-0.67%)
Apr 04, 2017 22.96 23.40 22.82 23.25 1,030,068 +0.30(+1.31%)
Apr 03, 2017 23.10 23.20 22.42 22.95 977,939 -0.11(-0.46%)
Mar 31, 2017 22.55 23.13 22.55 23.06 1,079,018 +0.35(+1.54%)
Mar 30, 2017 22.69 23.03 22.39 22.71 1,485,483 +0.10(+0.43%)
Mar 29, 2017 22.02 22.63 21.89 22.61 1,435,889 +0.47(+2.15%)
Mar 28, 2017 21.53 22.21 21.46 22.14 1,523,615 +0.63(+2.93%)
Mar 27, 2017 20.61 21.59 20.50 21.51 1,559,188 +0.34(+1.60%)
Mar 24, 2017 21.34 21.51 20.98 21.17 1,869,482 -0.01(-0.05%)
Mar 23, 2017 21.34 21.48 20.65 21.18 2,336,904 -0.23(-1.09%)
Mar 22, 2017 21.65 22.17 21.20 21.41 1,373,678 -0.55(-2.52%)
Mar 21, 2017 22.45 22.76 21.88 21.96 1,541,874 -0.39(-1.73%)
Mar 20, 2017 22.06 22.46 21.86 22.35 1,277,079 -0.04(-0.17%)
Mar 17, 2017 22.66 22.84 22.25 22.39 1,880,544 -0.16(-0.69%)
Mar 16, 2017 23.19 23.19 22.35 22.54 1,111,168 -0.60(-2.60%)
Mar 15, 2017 22.70 23.26 22.47 23.14 1,873,130 +0.93(+4.19%)
Mar 14, 2017 21.96 22.36 21.53 22.21 1,215,346 -0.20(-0.91%)
Mar 13, 2017 22.91 22.21 22.42 1,323,965 -0.18(-0.82%)
Mar 10, 2017 22.99 23.13 22.25 22.60 1,372,711 -0.18(-0.81%)
Mar 09, 2017 21.84 22.88 21.53 22.79 2,088,278 +0.94(+4.30%)
Mar 08, 2017 23.00 23.25 21.81 21.84 1,685,587 -1.36(-5.85%)
Mar 07, 2017 23.37 23.59 22.59 23.20 1,491,476 -0.08(-0.33%)
Mar 06, 2017 23.19 23.36 22.83 23.28 1,361,969 +0.12(+0.50%)
Mar 03, 2017 23.50 23.71 23.01 23.16 903,097 -0.18(-0.79%)
Mar 02, 2017 24.20 24.29 23.33 23.35 816,453 -0.85(-3.52%)
Mar 01, 2017 23.75 24.27 23.55 24.20 1,442,840 +0.87(+3.74%)
Feb 28, 2017 23.53 23.71 23.16 23.33 1,442,875 -0.47(-2.00%)
Feb 27, 2017 23.89 24.13 23.64 23.80 1,455,353 +0.14(+0.57%)
Feb 24, 2017 24.19 24.29 23.57 23.67 1,934,708 -0.85(-3.48%)
Feb 23, 2017 24.74 25.73 24.15 24.52 1,893,716 -0.25(-1.02%)
Feb 22, 2017 25.62 25.96 24.75 24.77 1,732,057 -1.14(-4.41%)
Feb 21, 2017 26.36 26.53 25.90 25.92 1,825,013 -0.06(-0.22%)
Feb 17, 2017 25.97 25.97 25.97 0 -0.06(-0.22%)
Feb 16, 2017 26.46 26.73 25.95 26.03 688,582 -0.39(-1.47%)
Feb 15, 2017 25.91 26.61 25.83 26.42 800,170 +0.28(+1.08%)
Feb 14, 2017 26.10 26.20 25.75 26.14 1,185,007 +0.09(+0.33%)
Feb 13, 2017 26.27 26.57 25.91 26.05 669,032 -0.37(-1.39%)
Feb 10, 2017 26.63 26.85 26.26 26.42 792,878 +0.30(+1.15%)
Feb 09, 2017 25.92 26.31 25.72 26.12 754,878 +0.66(+2.59%)
Feb 08, 2017 25.91 26.26 25.11 25.46 1,869,821 -0.79(-3.03%)
Feb 07, 2017 26.59 26.88 25.87 26.25 1,200,192 -0.62(-2.31%)
Feb 06, 2017 27.59 27.63 26.63 26.88 1,107,302 -0.71(-2.57%)
Feb 03, 2017 26.17 27.61 26.17 27.58 1,899,564 +2.07(+8.13%)
Feb 02, 2017 25.36 25.70 24.68 25.51 1,219,332 +0.29(+1.15%)
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.