Matador Resources Company (NY: MTDR )

66.58 +1.18 (+1.81%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.08 20.75 19.73 20.24 1,450,311 +0.43(+2.17%)
Sep 29, 2015 19.66 20.44 19.52 19.81 1,325,177 +0.19(+0.94%)
Sep 28, 2015 20.02 20.23 19.57 19.62 1,401,757 -0.65(-3.22%)
Sep 25, 2015 21.33 21.40 20.19 20.28 1,445,105 -0.68(-3.26%)
Sep 24, 2015 20.60 21.15 20.05 20.96 1,457,189 +0.16(+0.75%)
Sep 23, 2015 21.76 21.93 20.61 20.80 924,805 -0.97(-4.44%)
Sep 22, 2015 21.45 22.32 21.36 21.77 1,035,098 -0.10(-0.45%)
Sep 21, 2015 22.18 22.42 21.70 21.87 912,612 +0.17(+0.76%)
Sep 18, 2015 22.05 22.31 21.44 21.70 1,881,773 -0.77(-3.43%)
Sep 17, 2015 22.40 23.47 22.12 22.47 1,564,941 +0.09(+0.39%)
Sep 16, 2015 20.82 23.35 20.68 22.38 3,438,477 +2.48(+12.45%)
Sep 15, 2015 19.18 19.96 19.18 19.91 775,723 +0.85(+4.45%)
Sep 14, 2015 19.38 19.41 18.74 19.06 587,255 -0.43(-2.20%)
Sep 11, 2015 19.86 20.09 19.14 19.49 1,147,195 -0.77(-3.81%)
Sep 10, 2015 19.93 20.43 19.71 20.26 717,241 +0.37(+1.86%)
Sep 09, 2015 20.90 21.41 19.85 19.89 1,187,735 -0.95(-4.54%)
Sep 08, 2015 20.70 21.00 20.06 20.83 908,763 +0.35(+1.72%)
Sep 04, 2015 20.52 20.48 20.48 20.48 772,127 -0.33(-1.59%)
Sep 03, 2015 21.31 22.02 20.65 20.81 1,222,332 -0.24(-1.16%)
Sep 02, 2015 21.33 21.41 19.79 21.06 1,294,928 +0.11(+0.51%)
Sep 01, 2015 21.40 22.33 20.72 20.95 1,489,728 -1.40(-6.29%)
Aug 31, 2015 21.57 22.85 21.19 22.35 1,270,562 +0.47(+2.14%)
Aug 28, 2015 21.51 22.58 21.42 21.89 1,478,358 +0.31(+1.45%)
Aug 27, 2015 20.20 21.94 19.96 21.57 1,689,785 +2.05(+10.49%)
Aug 26, 2015 19.14 19.60 18.80 19.52 969,561 +0.85(+4.55%)
Aug 25, 2015 19.87 19.87 18.62 18.68 1,113,059 -0.31(-1.64%)
Aug 24, 2015 19.51 20.69 18.96 18.99 1,233,599 -1.74(-8.38%)
Aug 21, 2015 20.47 20.93 20.09 20.72 997,152 +0.10(+0.47%)
Aug 20, 2015 20.85 21.31 20.62 20.63 916,466 -0.40(-1.90%)
Aug 19, 2015 21.87 22.16 20.74 21.03 982,750 -1.13(-5.11%)
Aug 18, 2015 22.00 22.28 21.73 22.16 740,572 +0.09(+0.40%)
Aug 17, 2015 22.23 22.44 21.89 22.07 562,507 -0.20(-0.88%)
Aug 14, 2015 21.98 22.40 21.71 22.27 699,025 +0.25(+1.15%)
Aug 13, 2015 21.97 22.33 21.61 22.01 1,091,370 -0.17(-0.75%)
Aug 12, 2015 21.26 22.24 20.68 22.18 815,959 +0.87(+4.08%)
Aug 11, 2015 21.11 21.61 20.66 21.31 1,235,283 -0.55(-2.50%)
Aug 10, 2015 21.12 21.90 20.78 21.86 1,681,440 +0.87(+4.14%)
Aug 07, 2015 21.50 22.19 20.78 20.99 1,432,711 -0.75(-3.46%)
Aug 06, 2015 20.38 21.82 20.25 21.74 1,711,791 +1.00(+4.80%)
Aug 05, 2015 21.17 21.77 19.03 20.74 4,095,222 -0.40(-1.89%)
Aug 04, 2015 21.12 21.55 20.87 21.14 1,504,187 +0.20(+0.93%)
Aug 03, 2015 21.18 21.77 20.74 20.95 1,607,007 -0.55(-2.54%)
Jul 31, 2015 21.99 22.40 21.48 21.50 1,479,439 -0.69(-3.12%)
Jul 30, 2015 22.18 22.65 21.90 22.19 1,669,914 -0.20(-0.87%)
Jul 29, 2015 20.53 22.57 20.48 22.38 1,787,107 +1.83(+8.93%)
Jul 28, 2015 19.99 20.91 19.74 20.55 1,010,628 +0.55(+2.73%)
Jul 27, 2015 19.99 20.67 19.84 20.00 1,172,817 -0.39(-1.91%)
Jul 24, 2015 20.76 21.05 20.14 20.39 1,307,153 -0.57(-2.70%)
Jul 23, 2015 20.28 21.03 19.90 20.96 1,343,785 +0.80(+3.97%)
Jul 22, 2015 20.07 20.46 19.84 20.16 1,008,837 -0.12(-0.58%)
Jul 21, 2015 20.44 21.04 20.14 20.28 1,449,765 -0.12(-0.57%)
Jul 20, 2015 21.71 22.03 20.34 20.39 1,390,242 -1.29(-5.94%)
Jul 17, 2015 22.86 22.86 21.56 21.68 1,623,530 -1.25(-5.45%)
Jul 16, 2015 23.61 23.61 22.65 22.93 1,160,488 -0.45(-1.92%)
Jul 15, 2015 24.39 24.68 22.99 23.38 1,497,379 -1.87(-7.42%)
Jul 14, 2015 23.53 25.44 23.14 25.25 1,676,884 +1.90(+8.15%)
Jul 13, 2015 23.34 23.56 22.45 23.35 1,105,999 +0.02(+0.08%)
Jul 10, 2015 22.90 24.00 22.78 23.33 1,455,120 +0.47(+2.05%)
Jul 09, 2015 22.53 23.35 22.53 22.86 998,461 +0.82(+3.72%)
Jul 08, 2015 22.20 22.80 21.96 22.04 1,099,583 -0.44(-1.95%)
Jul 07, 2015 21.89 22.54 20.71 22.48 1,709,347 +0.81(+3.74%)
Jul 06, 2015 22.18 22.33 21.60 21.67 1,239,186 -0.94(-4.14%)
Jul 02, 2015 23.00 22.61 22.61 22.61 804,102 -0.24(-1.07%)
Jul 01, 2015 24.27 24.28 22.73 22.85 1,085,761 -1.54(-6.32%)
Jun 30, 2015 24.33 24.51 23.78 24.39 1,474,269 +0.41(+1.71%)
Jun 29, 2015 24.42 24.91 23.96 23.98 937,139 -0.75(-3.04%)
Jun 26, 2015 25.28 25.28 24.49 24.74 1,436,491 -0.60(-2.35%)
Jun 25, 2015 25.55 25.79 25.19 25.33 782,072 -0.05(-0.19%)
Jun 24, 2015 25.55 25.97 25.27 25.38 728,573 -0.42(-1.63%)
Jun 23, 2015 25.60 25.93 25.34 25.80 809,873 +0.17(+0.65%)
Jun 22, 2015 25.14 26.00 24.78 25.63 697,993 +0.61(+2.46%)
Jun 19, 2015 25.67 25.81 24.91 25.02 1,506,614 -0.69(-2.69%)
Jun 18, 2015 26.22 26.34 25.62 25.71 802,718 -0.37(-1.42%)
Jun 17, 2015 27.63 27.66 25.92 26.08 1,069,937 -1.35(-4.91%)
Jun 16, 2015 27.07 27.46 26.96 27.43 1,089,268 +0.42(+1.55%)
Jun 15, 2015 26.31 27.09 26.28 27.01 992,137 +0.35(+1.32%)
Jun 12, 2015 27.19 27.22 26.59 26.66 628,368 -0.66(-2.43%)
Jun 11, 2015 27.50 27.57 27.01 27.32 702,249 -0.01(-0.04%)
Jun 10, 2015 27.60 27.79 27.20 27.33 808,781 +0.14(+0.50%)
Jun 09, 2015 27.50 27.95 27.14 27.19 799,088 +0.02(+0.07%)
Jun 08, 2015 27.70 27.89 26.83 27.17 617,796 -0.57(-2.04%)
Jun 05, 2015 26.75 27.93 26.75 27.74 1,088,220 +0.69(+2.56%)
Jun 04, 2015 27.21 27.24 26.49 27.05 673,586 -0.08(-0.29%)
Jun 03, 2015 26.91 27.49 26.74 27.13 883,896 +0.13(+0.47%)
Jun 02, 2015 26.72 27.66 26.69 27.00 633,686 +0.21(+0.80%)
Jun 01, 2015 27.06 27.15 26.51 26.78 526,171 -0.09(-0.33%)
May 29, 2015 26.50 27.27 26.50 26.87 739,416 +0.42(+1.59%)
May 28, 2015 26.19 26.66 25.90 26.45 915,692 +0.00(+0.00%)
May 27, 2015 25.42 26.69 25.27 26.45 743,741 +0.73(+2.85%)
May 26, 2015 26.04 26.61 25.50 25.72 664,084 -0.81(-3.05%)
May 22, 2015 26.29 26.53 26.53 26.53 671,383 +0.02(+0.07%)
May 21, 2015 25.87 26.76 25.85 26.51 734,112 +0.69(+2.68%)
May 20, 2015 25.44 25.89 24.94 25.82 676,764 +0.48(+1.89%)
May 19, 2015 25.10 25.70 24.74 25.34 851,084 -0.39(-1.52%)
May 18, 2015 25.13 25.81 24.63 25.73 915,237 +0.50(+1.97%)
May 15, 2015 25.11 25.51 24.56 25.23 491,014 -0.10(-0.39%)
May 14, 2015 25.84 26.07 25.24 25.33 505,398 -0.36(-1.41%)
May 13, 2015 26.24 26.48 25.35 25.69 570,369 -0.48(-1.83%)
May 12, 2015 25.39 26.36 25.36 26.17 732,798 +0.71(+2.80%)
May 11, 2015 25.79 25.94 25.24 25.46 712,678 -0.20(-0.76%)
May 08, 2015 25.67 25.90 24.67 25.65 796,362 +0.63(+2.54%)
May 07, 2015 25.55 25.55 24.51 25.02 1,372,556 -1.00(-3.86%)
May 06, 2015 26.70 26.97 25.81 26.02 895,523 -0.07(-0.26%)
May 05, 2015 27.30 27.68 25.96 26.09 1,088,138 -0.58(-2.16%)
May 04, 2015 26.84 27.32 26.15 26.67 1,009,087 -0.17(-0.62%)
May 01, 2015 26.35 27.23 26.00 26.83 1,203,929 -0.21(-0.79%)
Apr 30, 2015 28.39 28.42 26.99 27.05 1,912,597 -1.24(-4.38%)
Apr 29, 2015 26.70 28.35 26.47 28.29 1,590,585 +1.56(+5.84%)
Apr 28, 2015 26.51 26.87 26.08 26.73 629,113 +0.36(+1.37%)
Apr 27, 2015 26.90 27.02 26.16 26.36 630,004 -0.38(-1.42%)
Apr 24, 2015 27.06 27.08 26.41 26.75 1,073,910 -0.39(-1.44%)
Apr 23, 2015 26.57 27.32 26.41 27.14 1,177,381 +0.83(+3.15%)
Apr 22, 2015 26.08 26.64 25.82 26.31 1,066,606 +0.52(+2.01%)
Apr 21, 2015 26.65 27.07 25.73 25.79 940,236 -0.80(-3.01%)
Apr 20, 2015 26.12 27.16 26.12 26.59 774,266 +0.12(+0.44%)
Apr 17, 2015 26.45 26.81 25.76 26.47 1,678,706 -0.11(-0.40%)
Apr 16, 2015 26.93 27.37 26.17 26.58 5,629,248 -2.06(-7.19%)
Apr 15, 2015 28.69 29.16 28.20 28.64 1,689,793 +0.10(+0.34%)
Apr 14, 2015 27.23 28.96 26.96 28.54 1,506,459 +1.71(+6.36%)
Apr 13, 2015 26.83 27.32 26.29 26.83 1,192,229 +0.24(+0.92%)
Apr 10, 2015 26.26 26.69 26.03 26.59 891,595 +0.77(+2.99%)
Apr 09, 2015 24.82 25.83 24.61 25.82 1,066,873 +1.12(+4.54%)
Apr 08, 2015 25.76 26.15 24.64 24.70 1,343,745 -1.39(-5.31%)
Apr 07, 2015 24.88 26.12 24.60 26.08 1,766,138 +1.16(+4.66%)
Apr 06, 2015 23.25 25.23 23.02 24.92 2,108,097 +2.35(+10.42%)
Apr 02, 2015 21.57 22.57 22.57 22.57 795,904 +0.73(+3.35%)
Apr 01, 2015 21.82 22.34 21.48 21.84 1,186,027 +0.45(+2.10%)
Mar 31, 2015 21.12 21.52 20.94 21.39 947,551 +0.19(+0.87%)
Mar 30, 2015 20.78 21.36 20.47 21.20 911,256 +0.61(+2.99%)
Mar 27, 2015 20.70 20.88 20.15 20.59 726,863 -0.31(-1.49%)
Mar 26, 2015 21.22 21.46 20.60 20.90 780,163 +0.44(+2.15%)
Mar 25, 2015 19.80 20.73 19.80 20.46 1,100,388 +0.81(+4.12%)
Mar 24, 2015 19.26 19.78 18.98 19.65 1,246,210 +0.57(+2.97%)
Mar 23, 2015 19.70 20.14 19.07 19.09 841,866 -0.60(-3.02%)
Mar 20, 2015 20.17 20.48 19.61 19.68 1,499,109 +0.01(+0.05%)
Mar 19, 2015 19.83 19.96 19.28 19.67 858,461 -0.61(-3.03%)
Mar 18, 2015 19.49 20.44 19.14 20.29 1,146,823 +0.57(+2.87%)
Mar 17, 2015 19.69 19.99 19.51 19.72 882,545 -0.20(-0.98%)
Mar 16, 2015 20.01 20.31 19.08 19.91 1,441,657 -0.46(-2.25%)
Mar 13, 2015 20.25 20.41 19.61 20.37 444,803 +0.04(+0.19%)
Mar 12, 2015 20.45 20.63 20.18 20.33 518,846 +0.06(+0.29%)
Mar 11, 2015 20.05 20.34 19.43 20.28 484,461 +0.26(+1.32%)
Mar 10, 2015 20.16 20.49 19.88 20.01 513,883 -0.39(-1.91%)
Mar 09, 2015 20.76 21.19 20.30 20.40 710,572 -0.31(-1.51%)
Mar 06, 2015 21.82 22.14 20.68 20.72 790,859 -1.36(-6.15%)
Mar 05, 2015 21.81 22.33 21.43 22.07 746,815 -0.31(-1.39%)
Mar 04, 2015 21.98 22.55 21.90 22.38 820,485 +0.49(+2.23%)
Mar 03, 2015 21.90 22.69 21.11 21.90 1,653,744 +1.02(+4.91%)
Mar 02, 2015 21.19 21.19 20.35 20.87 1,214,153 -0.26(-1.25%)
Feb 27, 2015 22.06 22.18 21.12 21.13 769,688 -0.82(-3.73%)
Feb 26, 2015 22.13 22.38 21.52 21.95 914,544 -0.48(-2.13%)
Feb 25, 2015 22.46 22.69 21.89 22.43 751,353 +0.03(+0.13%)
Feb 24, 2015 22.75 22.82 22.08 22.40 446,003 -0.04(-0.17%)
Feb 23, 2015 22.83 23.01 22.06 22.44 703,458 -0.62(-2.71%)
Feb 20, 2015 23.09 23.37 22.54 23.07 567,140 -0.08(-0.34%)
Feb 19, 2015 22.10 23.54 21.53 23.14 840,018 +0.52(+2.29%)
Feb 18, 2015 23.18 23.34 22.36 22.63 598,956 -0.71(-3.05%)
Feb 17, 2015 22.81 23.57 22.53 23.34 553,766 +0.34(+1.48%)
Feb 13, 2015 23.26 23.00 23.00 23.00 797,953 +0.31(+1.38%)
Feb 12, 2015 22.60 23.59 22.46 22.69 1,047,731 +0.82(+3.75%)
Feb 11, 2015 21.46 22.28 20.75 21.87 836,906 -0.01(-0.04%)
Feb 10, 2015 23.13 23.13 21.34 21.88 1,234,053 -1.06(-4.64%)
Feb 09, 2015 21.97 23.39 21.88 22.94 1,643,282 +1.20(+5.52%)
Feb 06, 2015 22.26 22.37 21.43 21.74 975,954 -0.12(-0.54%)
Feb 05, 2015 22.52 22.83 21.00 21.86 1,130,255 -0.49(-2.18%)
Feb 04, 2015 22.85 23.33 21.29 22.34 1,445,829 -1.39(-5.84%)
Feb 03, 2015 23.49 24.47 23.18 23.73 2,502,762 +0.87(+3.80%)
Feb 02, 2015 21.55 22.95 21.16 22.86 966,017 +1.82(+8.67%)
Jan 30, 2015 20.38 21.56 20.31 21.04 855,499 +0.24(+1.17%)
Jan 29, 2015 20.80 20.96 19.56 20.79 1,169,847 +0.23(+1.14%)
Jan 28, 2015 22.12 22.27 20.54 20.56 957,209 -1.59(-7.18%)
Jan 27, 2015 21.83 22.66 21.47 22.15 1,135,378 +0.06(+0.26%)
Jan 26, 2015 21.64 22.39 20.92 22.09 723,760 +0.53(+2.44%)
Jan 23, 2015 21.56 22.48 21.47 21.56 636,862 -0.15(-0.67%)
Jan 22, 2015 21.55 21.85 20.58 21.71 740,364 +0.23(+1.09%)
Jan 21, 2015 21.33 21.94 20.97 21.48 1,078,188 +0.53(+2.52%)
Jan 20, 2015 20.51 21.44 20.14 20.95 838,799 +0.05(+0.23%)
Jan 16, 2015 19.53 21.00 19.53 20.90 796,479 +1.39(+7.10%)
Jan 15, 2015 20.53 21.12 19.44 19.51 928,332 -0.65(-3.24%)
Jan 14, 2015 18.73 20.61 18.69 20.17 1,117,189 +1.25(+6.60%)
Jan 13, 2015 18.42 18.95 18.04 18.92 916,013 +0.57(+3.08%)
Jan 12, 2015 18.88 19.09 18.08 18.35 827,291 -1.09(-5.62%)
Jan 09, 2015 19.59 19.86 19.16 19.45 811,364 -0.18(-0.89%)
Jan 08, 2015 18.83 19.85 18.49 19.62 1,294,602 +1.04(+5.62%)
Jan 07, 2015 17.96 18.82 17.96 18.58 929,221 +0.72(+4.04%)
Jan 06, 2015 18.18 18.76 17.84 17.86 1,198,420 -0.58(-3.12%)
Jan 05, 2015 19.61 19.61 17.84 18.43 1,503,614 -1.72(-8.52%)
Jan 02, 2015 19.52 20.20 19.18 20.15 752,746 +0.41(+2.08%)
Dec 31, 2014 19.11 19.74 19.74 19.74 1,350,966 +0.38(+1.97%)
Dec 30, 2014 18.95 19.76 18.73 19.36 878,141 +0.12(+0.61%)
Dec 29, 2014 19.22 20.23 19.02 19.24 1,134,989 +0.31(+1.65%)
Dec 26, 2014 19.38 19.71 18.71 18.93 623,014 -0.40(-2.07%)
Dec 24, 2014 19.02 19.33 19.33 19.33 548,196 -0.04(-0.20%)
Dec 23, 2014 18.72 19.43 18.45 19.37 835,660 +0.95(+5.14%)
Dec 22, 2014 18.37 18.72 17.92 18.42 1,059,143 -0.14(-0.74%)
Dec 19, 2014 17.61 18.59 17.24 18.56 1,516,593 +1.04(+5.96%)
Dec 18, 2014 17.44 17.88 16.92 17.51 1,817,100 +0.89(+5.34%)
Dec 17, 2014 14.88 17.67 14.88 16.63 1,173,489 +1.79(+12.03%)
Dec 16, 2014 14.48 15.41 14.48 14.84 1,535,200 +0.14(+0.93%)
Dec 15, 2014 15.00 15.47 14.47 14.70 1,120,721 -0.17(-1.12%)
Dec 12, 2014 14.58 15.61 14.49 14.87 964,342 +0.04(+0.26%)
Dec 11, 2014 15.03 15.69 14.76 14.83 986,565 -0.22(-1.49%)
Dec 10, 2014 15.08 15.40 14.52 15.06 1,487,175 -0.48(-3.08%)
Dec 09, 2014 13.91 15.62 13.91 15.53 1,502,125 +1.44(+10.25%)
Dec 08, 2014 14.78 14.91 13.81 14.09 1,431,906 -1.00(-6.66%)
Dec 05, 2014 15.32 15.80 14.89 15.09 1,367,453 -0.51(-3.25%)
Dec 04, 2014 13.74 16.12 13.74 15.60 1,674,368 -0.54(-3.32%)
Dec 03, 2014 15.70 16.92 15.38 16.14 1,440,523 +0.56(+3.57%)
Dec 02, 2014 15.92 16.26 15.38 15.58 1,406,182 -0.42(-2.62%)
Dec 01, 2014 16.99 17.08 15.02 16.00 2,067,963 -1.16(-6.77%)
Nov 28, 2014 20.21 20.21 17.11 17.16 1,085,170 -3.47(-16.83%)
Nov 26, 2014 21.64 20.64 20.64 20.64 967,670 -1.47(-6.66%)
Nov 25, 2014 22.53 22.77 21.62 22.11 738,102 -0.33(-1.48%)
Nov 24, 2014 22.48 22.85 21.99 22.44 608,708 -0.15(-0.65%)
Nov 21, 2014 22.41 23.10 22.29 22.59 684,595 +0.65(+2.98%)
Nov 20, 2014 21.13 22.20 20.98 21.93 580,566 +0.74(+3.50%)
Nov 19, 2014 21.12 21.75 20.44 21.19 703,943 +0.10(+0.46%)
Nov 18, 2014 21.15 21.83 20.72 21.10 675,030 -0.20(-0.96%)
Nov 17, 2014 22.20 22.47 21.00 21.30 974,560 -1.15(-5.13%)
Nov 14, 2014 21.77 22.50 21.48 22.45 814,736 +0.68(+3.14%)
Nov 13, 2014 22.53 22.84 21.52 21.77 1,104,150 -1.01(-4.41%)
Nov 12, 2014 22.43 23.29 22.27 22.77 928,670 -0.01(-0.04%)
Nov 11, 2014 22.36 22.98 21.74 22.78 951,406 +0.73(+3.32%)
Nov 10, 2014 23.87 24.67 22.03 22.05 1,310,062 -1.40(-5.95%)
Nov 07, 2014 22.07 23.46 21.90 23.45 1,046,593 +1.50(+6.85%)
Nov 06, 2014 21.34 22.01 20.24 21.94 1,209,352 -0.33(-1.49%)
Nov 05, 2014 21.95 22.84 21.32 22.28 725,354 +0.83(+3.87%)
Nov 04, 2014 22.04 22.35 21.20 21.45 858,684 -1.28(-5.62%)
Nov 03, 2014 23.82 24.35 22.52 22.73 892,874 -0.96(-4.04%)
Oct 31, 2014 22.87 23.79 21.32 23.68 942,378 +0.61(+2.62%)
Oct 30, 2014 23.84 24.20 22.62 23.08 1,079,619 -0.99(-4.10%)
Oct 29, 2014 23.89 24.68 23.72 24.06 1,021,318 +0.33(+1.40%)
Oct 28, 2014 22.14 23.78 21.81 23.73 906,851 +1.85(+8.47%)
Oct 27, 2014 22.04 22.57 22.57 21.88 899,489 -0.69(-3.07%)
Oct 24, 2014 22.81 22.94 22.23 22.57 564,220 -0.18(-0.77%)
Oct 23, 2014 22.50 23.28 21.99 22.74 773,613 +0.68(+3.10%)
Oct 22, 2014 23.86 24.10 22.02 22.06 927,816 -1.70(-7.15%)
Oct 21, 2014 22.80 23.78 22.79 23.76 848,953 +1.06(+4.69%)
Oct 20, 2014 22.01 22.70 21.70 22.70 765,193 +0.79(+3.61%)
Oct 17, 2014 23.35 24.00 21.50 21.91 1,361,141 -0.98(-4.26%)
Oct 16, 2014 20.78 23.42 20.63 22.88 1,885,064 +1.35(+6.25%)
Oct 15, 2014 18.64 21.56 17.51 21.53 2,421,572 +2.41(+12.60%)
Oct 14, 2014 19.59 20.50 18.89 19.12 1,567,968 +0.03(+0.15%)
Oct 13, 2014 19.98 20.42 18.87 19.10 1,629,958 -1.17(-5.78%)
Oct 10, 2014 19.92 20.88 18.68 20.27 2,597,579 +0.21(+1.07%)
Oct 09, 2014 21.50 21.53 20.03 20.05 1,157,110 -1.79(-8.18%)
Oct 08, 2014 21.66 21.87 20.40 21.84 1,363,948 -0.02(-0.09%)
Oct 07, 2014 22.51 22.77 21.84 21.86 786,097 -0.93(-4.07%)
Oct 06, 2014 23.16 23.23 22.15 22.78 649,684 -0.30(-1.31%)
Oct 03, 2014 23.39 23.69 22.69 23.09 852,875 -0.16(-0.67%)
Oct 02, 2014 23.54 23.55 22.04 23.24 1,432,160 -0.54(-2.26%)
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.