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, 2019 19.45 19.56 18.69 18.90 2,491,377 -0.35(-1.81%)
Jan 30, 2019 18.71 19.29 18.43 19.25 2,048,017 +0.60(+3.22%)
Jan 29, 2019 18.49 18.81 18.15 18.65 2,067,892 +0.34(+1.85%)
Jan 28, 2019 18.45 18.45 17.84 18.31 1,893,262 -0.39(-2.07%)
Jan 25, 2019 18.25 18.95 18.22 18.70 2,039,381 +0.55(+3.04%)
Jan 24, 2019 17.89 18.22 17.76 18.14 1,396,049 +0.19(+1.08%)
Jan 23, 2019 18.44 18.54 17.76 17.95 1,852,126 -0.28(-1.54%)
Jan 22, 2019 19.00 19.00 18.15 18.23 2,117,556 -1.08(-5.57%)
Jan 18, 2019 19.09 19.33 18.70 19.31 1,601,273 +0.49(+2.63%)
Jan 17, 2019 18.68 18.87 18.34 18.81 1,842,755 -0.10(-0.51%)
Jan 16, 2019 18.63 19.21 18.63 18.91 1,631,399 +0.08(+0.41%)
Jan 15, 2019 18.58 19.02 18.39 18.83 1,974,796 +0.47(+2.53%)
Jan 14, 2019 18.37 18.69 17.90 18.37 1,959,396 -0.38(-2.02%)
Jan 11, 2019 18.79 18.88 18.39 18.74 2,338,195 -0.43(-2.22%)
Jan 10, 2019 18.81 19.41 18.64 19.17 2,430,077 +0.02(+0.10%)
Jan 09, 2019 18.68 19.19 18.20 19.15 2,809,136 +0.83(+4.55%)
Jan 08, 2019 18.07 18.42 17.66 18.32 3,245,349 +0.62(+3.50%)
Jan 07, 2019 16.52 17.88 16.26 17.70 4,011,944 +1.19(+7.22%)
Jan 04, 2019 15.87 16.63 15.60 16.50 3,476,596 +1.07(+6.91%)
Jan 03, 2019 15.59 15.92 15.00 15.44 2,156,415 -0.14(-0.87%)
Jan 02, 2019 14.62 15.61 14.34 15.57 2,338,430 +0.52(+3.48%)
Dec 31, 2018 15.17 15.34 14.77 15.05 1,785,967 +0.04(+0.26%)
Dec 28, 2018 15.43 15.53 14.96 15.01 1,867,068 -0.33(-2.15%)
Dec 27, 2018 15.02 15.35 14.61 15.34 2,456,488 -0.06(-0.38%)
Dec 26, 2018 13.90 15.45 13.54 15.40 3,543,086 +1.72(+12.54%)
Dec 24, 2018 14.02 14.30 13.57 13.68 1,204,230 -0.62(-4.34%)
Dec 21, 2018 15.08 15.08 14.12 14.30 5,841,515 -0.85(-5.63%)
Dec 20, 2018 15.23 15.77 15.13 15.16 2,467,469 -0.48(-3.10%)
Dec 19, 2018 16.01 16.49 15.44 15.64 2,215,100 -0.34(-2.12%)
Dec 18, 2018 16.35 16.72 15.87 15.98 2,882,278 -0.28(-1.73%)
Dec 17, 2018 16.67 16.97 16.16 16.26 2,417,114 -0.57(-3.40%)
Dec 14, 2018 17.75 17.86 16.69 16.83 3,191,093 -1.16(-6.46%)
Dec 13, 2018 18.36 18.69 17.77 18.00 2,943,348 -0.50(-2.72%)
Dec 12, 2018 18.77 19.29 18.39 18.50 3,176,374 +0.01(+0.05%)
Dec 11, 2018 19.15 19.53 18.39 18.49 3,339,125 -0.59(-3.10%)
Dec 10, 2018 20.24 20.75 18.83 19.08 2,683,662 -1.55(-7.52%)
Dec 07, 2018 21.52 21.71 20.59 20.63 2,440,654 -0.44(-2.07%)
Dec 06, 2018 22.10 22.10 20.68 21.07 2,329,705 -1.58(-6.97%)
Dec 04, 2018 23.61 23.68 22.62 22.65 2,167,429 -0.96(-4.06%)
Dec 03, 2018 23.19 23.90 23.03 23.61 2,795,549 +1.51(+6.84%)
Nov 30, 2018 22.26 22.48 21.69 22.10 2,392,262 -0.52(-2.31%)
Nov 29, 2018 22.12 22.87 22.05 22.62 2,021,802 +0.59(+2.68%)
Nov 28, 2018 21.46 22.03 20.77 22.03 1,905,540 +0.77(+3.60%)
Nov 27, 2018 21.94 22.10 21.21 21.26 1,706,500 -0.78(-3.52%)
Nov 26, 2018 22.10 22.66 21.84 22.04 1,698,436 +0.43(+1.97%)
Nov 23, 2018 21.54 22.33 21.52 21.61 761,685 -1.06(-4.66%)
Nov 21, 2018 22.67 22.67 22.67 0 +0.39(+1.74%)
Nov 20, 2018 23.14 23.15 21.90 22.28 2,217,640 -1.42(-5.97%)
Nov 19, 2018 23.26 23.99 23.17 23.70 1,654,698 -0.25(-1.05%)
Nov 16, 2018 23.77 24.69 23.70 23.95 2,519,278 +0.03(+0.12%)
Nov 15, 2018 22.95 24.08 22.93 23.92 1,414,466 +0.76(+3.26%)
Nov 14, 2018 23.65 24.14 23.10 23.16 1,909,324 +0.07(+0.29%)
Nov 13, 2018 23.89 24.31 23.01 23.10 2,142,115 -0.93(-3.87%)
Nov 12, 2018 26.07 26.11 24.00 24.03 1,729,151 -1.72(-6.66%)
Nov 09, 2018 25.60 25.93 24.87 25.74 2,031,643 -0.42(-1.59%)
Nov 08, 2018 27.73 27.87 25.88 26.16 1,583,045 -1.65(-5.93%)
Nov 07, 2018 27.43 27.90 27.13 27.81 1,421,254 +1.10(+4.14%)
Nov 06, 2018 27.30 27.47 26.56 26.70 1,051,148 -0.56(-2.06%)
Nov 05, 2018 27.51 27.51 26.67 27.26 1,979,276 +0.73(+2.74%)
Nov 02, 2018 28.08 28.13 26.39 26.54 3,095,856 -1.49(-5.32%)
Nov 01, 2018 28.45 29.07 27.22 28.03 3,185,806 +0.08(+0.28%)
Oct 31, 2018 28.40 28.70 27.86 27.95 2,170,080 +0.00(+0.00%)
Oct 30, 2018 26.68 28.00 26.38 27.95 1,443,671 +0.93(+3.44%)
Oct 29, 2018 28.05 28.21 26.54 27.02 1,892,921 -0.93(-3.33%)
Oct 26, 2018 27.41 28.46 26.87 27.95 1,123,543 -0.01(-0.03%)
Oct 25, 2018 27.46 28.16 26.96 27.96 1,300,513 +0.94(+3.48%)
Oct 24, 2018 29.13 29.43 27.01 27.02 1,818,501 -1.85(-6.41%)
Oct 23, 2018 29.87 29.93 28.53 28.87 1,953,732 -1.67(-5.46%)
Oct 22, 2018 30.64 30.75 29.98 30.54 885,678 -0.22(-0.72%)
Oct 19, 2018 30.86 31.53 30.42 30.76 1,305,761 +0.05(+0.16%)
Oct 18, 2018 30.53 31.17 30.30 30.71 1,320,602 -0.28(-0.91%)
Oct 17, 2018 30.83 31.14 30.34 30.99 1,180,153 -0.09(-0.28%)
Oct 16, 2018 30.79 31.22 30.49 31.08 989,770 +0.49(+1.62%)
Oct 15, 2018 30.39 30.79 29.69 30.59 877,890 +0.45(+1.48%)
Oct 12, 2018 30.02 30.23 29.20 30.14 1,506,449 +0.78(+2.64%)
Oct 11, 2018 30.77 30.81 29.34 29.37 2,120,230 -1.80(-5.78%)
Oct 10, 2018 32.62 32.71 30.81 31.17 1,738,205 -1.42(-4.37%)
Oct 09, 2018 32.03 33.04 31.93 32.59 1,001,175 +0.76(+2.37%)
Oct 08, 2018 32.11 32.30 31.50 31.84 932,114 -0.64(-1.97%)
Oct 05, 2018 32.82 33.16 32.06 32.48 1,067,515 -0.39(-1.18%)
Oct 04, 2018 32.99 33.83 32.81 32.86 1,603,792 -0.30(-0.91%)
Oct 03, 2018 32.25 33.18 32.01 33.16 999,701 +1.08(+3.35%)
Oct 02, 2018 32.08 32.68 31.92 32.09 1,003,852 +0.11(+0.33%)
Oct 01, 2018 32.25 32.42 31.67 31.98 1,060,894 -0.05(-0.15%)
Sep 28, 2018 31.87 32.52 31.87 32.03 1,062,562 +0.04(+0.12%)
Sep 27, 2018 31.57 32.22 31.22 31.99 1,309,384 +0.92(+2.96%)
Sep 26, 2018 31.48 32.08 31.03 31.07 1,053,699 -0.78(-2.43%)
Sep 25, 2018 31.64 32.48 31.43 31.85 1,687,338 -0.32(-0.99%)
Sep 24, 2018 32.19 32.64 31.39 32.17 1,319,999 +0.65(+2.06%)
Sep 21, 2018 31.16 31.66 30.89 31.52 2,396,905 +0.40(+1.28%)
Sep 20, 2018 31.63 31.81 30.87 31.12 840,515 -0.30(-0.96%)
Sep 19, 2018 30.87 31.66 30.84 31.42 1,072,028 +0.66(+2.14%)
Sep 18, 2018 30.27 30.89 30.17 30.76 1,353,308 +0.83(+2.78%)
Sep 17, 2018 30.19 30.71 29.68 29.93 1,301,111 -0.16(-0.55%)
Sep 14, 2018 30.03 30.49 29.78 30.09 1,888,736 -0.08(-0.26%)
Sep 13, 2018 31.47 31.92 29.86 30.17 3,579,311 -2.26(-6.96%)
Sep 12, 2018 31.59 32.53 31.47 32.43 1,375,262 +1.34(+4.30%)
Sep 11, 2018 29.74 31.41 29.74 31.09 1,096,255 +1.19(+3.99%)
Sep 10, 2018 30.10 30.39 29.79 29.90 850,740 +0.03(+0.10%)
Sep 07, 2018 30.02 30.24 29.59 29.87 1,138,504 -0.46(-1.50%)
Sep 06, 2018 30.88 30.93 30.19 30.33 1,304,470 -0.50(-1.63%)
Sep 05, 2018 30.77 30.87 30.12 30.83 1,205,743 -0.16(-0.53%)
Sep 04, 2018 31.89 32.06 30.91 30.99 1,003,005 -0.74(-2.32%)
Aug 31, 2018 31.73 31.73 31.73 0 -0.76(-2.33%)
Aug 30, 2018 31.84 32.63 31.81 32.49 1,064,774 +0.67(+2.10%)
Aug 29, 2018 31.46 31.95 31.26 31.82 976,538 +0.58(+1.86%)
Aug 28, 2018 31.62 31.89 31.02 31.24 745,441 -0.34(-1.07%)
Aug 27, 2018 31.64 31.92 31.56 31.58 854,304 -0.03(-0.09%)
Aug 24, 2018 31.59 31.99 31.40 31.60 675,013 +0.40(+1.27%)
Aug 23, 2018 31.31 31.52 31.00 31.21 928,114 -0.35(-1.11%)
Aug 22, 2018 31.01 31.66 30.91 31.56 885,338 +0.86(+2.81%)
Aug 21, 2018 30.04 30.96 29.96 30.69 1,461,623 +1.11(+3.77%)
Aug 20, 2018 29.62 30.06 29.45 29.58 723,189 -0.07(-0.23%)
Aug 17, 2018 29.29 30.51 29.29 29.65 1,061,943 +0.48(+1.66%)
Aug 16, 2018 29.10 29.51 28.95 29.16 1,027,792 +0.29(+1.01%)
Aug 15, 2018 29.95 30.40 28.46 28.87 2,010,786 -1.80(-5.88%)
Aug 14, 2018 30.84 31.33 30.43 30.67 1,213,593 +0.22(+0.73%)
Aug 13, 2018 31.64 31.83 30.43 30.45 1,456,961 -1.26(-3.97%)
Aug 10, 2018 30.96 31.83 30.91 31.71 1,101,358 +0.69(+2.22%)
Aug 09, 2018 30.63 31.41 30.58 31.02 1,586,237 +0.43(+1.39%)
Aug 08, 2018 30.77 30.99 30.13 30.60 1,734,489 -0.40(-1.28%)
Aug 07, 2018 30.62 31.53 30.45 30.99 1,963,122 +0.63(+2.07%)
Aug 06, 2018 30.33 30.88 30.04 30.36 1,496,084 +0.18(+0.61%)
Aug 03, 2018 31.66 32.06 30.13 30.18 3,084,506 -1.59(-5.00%)
Aug 02, 2018 31.16 33.38 30.72 31.77 3,210,157 -0.40(-1.24%)
Aug 01, 2018 32.03 32.38 31.58 32.17 1,617,932 -0.30(-0.93%)
Jul 31, 2018 32.44 32.68 31.81 32.47 1,388,492 -0.03(-0.09%)
Jul 30, 2018 32.32 32.82 32.08 32.50 1,873,071 +0.69(+2.16%)
Jul 27, 2018 31.76 32.56 31.69 31.81 1,285,331 -0.16(-0.49%)
Jul 26, 2018 31.95 32.32 31.75 31.96 1,009,795 +0.15(+0.46%)
Jul 25, 2018 31.33 31.90 30.94 31.82 1,212,159 +0.47(+1.48%)
Jul 24, 2018 31.48 31.86 31.22 31.35 1,133,330 +0.40(+1.28%)
Jul 23, 2018 31.00 31.30 30.73 30.96 1,260,082 -0.04(-0.12%)
Jul 20, 2018 31.71 30.83 30.99 1,348,607 -0.34(-1.08%)
Jul 19, 2018 30.47 31.40 30.45 31.33 1,261,204 +0.57(+1.86%)
Jul 18, 2018 30.73 31.05 30.07 30.76 1,225,484 -0.27(-0.87%)
Jul 17, 2018 30.55 31.27 30.37 31.03 715,241 +0.34(+1.11%)
Jul 16, 2018 30.09 30.79 29.96 30.69 1,046,052 -0.14(-0.44%)
Jul 13, 2018 30.89 31.59 30.73 30.83 973,589 -0.12(-0.38%)
Jul 12, 2018 30.90 31.27 30.25 30.95 1,829,716 +0.19(+0.63%)
Jul 11, 2018 31.37 32.16 30.64 30.75 1,989,736 -1.22(-3.82%)
Jul 10, 2018 31.91 32.40 31.69 31.97 1,994,167 +0.46(+1.45%)
Jul 09, 2018 30.38 31.61 30.31 31.52 2,320,373 +1.53(+5.11%)
Jul 06, 2018 28.72 30.42 28.67 29.99 2,194,106 +1.03(+3.55%)
Jul 05, 2018 28.91 29.09 28.29 28.96 1,649,941 +0.22(+0.78%)
Jul 03, 2018 28.74 28.74 28.74 0 +0.43(+1.51%)
Jul 02, 2018 28.84 28.85 28.11 28.31 1,428,777 -0.81(-2.80%)
Jun 29, 2018 29.54 30.44 29.07 29.12 2,849,262 -0.09(-0.30%)
Jun 28, 2018 29.21 29.44 28.76 29.21 2,267,434 +0.08(+0.27%)
Jun 27, 2018 28.29 29.37 28.22 29.13 2,906,107 +1.21(+4.34%)
Jun 26, 2018 26.67 28.03 26.45 27.92 2,234,930 +1.37(+5.15%)
Jun 25, 2018 27.04 27.17 26.38 26.56 1,410,578 -0.45(-1.65%)
Jun 22, 2018 27.51 27.71 26.77 27.00 2,337,466 +0.81(+3.11%)
Jun 21, 2018 27.20 27.55 26.04 26.19 2,226,873 -1.38(-4.99%)
Jun 20, 2018 27.09 27.70 26.85 27.56 2,682,822 +0.73(+2.71%)
Jun 19, 2018 25.00 26.89 24.99 26.84 2,706,809 +1.35(+5.29%)
Jun 18, 2018 25.38 26.03 25.37 25.49 1,613,157 +0.16(+0.65%)
Jun 15, 2018 25.59 25.62 25.32 3,547,838 -0.29(-1.14%)
Jun 14, 2018 26.20 26.25 25.46 25.62 1,430,672 -0.17(-0.68%)
Jun 13, 2018 25.71 26.15 25.56 25.79 1,534,342 -0.02(-0.08%)
Jun 12, 2018 25.11 25.93 24.92 25.81 2,163,737 +0.70(+2.78%)
Jun 11, 2018 25.08 25.50 24.88 25.11 1,389,517 -0.06(-0.23%)
Jun 08, 2018 26.10 26.31 24.93 25.17 2,150,003 -0.93(-3.56%)
Jun 07, 2018 25.24 26.29 25.24 26.10 1,947,453 +0.99(+3.94%)
Jun 06, 2018 24.86 25.11 2,010,102 -0.02(-0.08%)
Jun 05, 2018 24.78 25.31 24.68 25.13 1,904,147 +0.15(+0.58%)
Jun 04, 2018 25.63 25.83 24.74 24.99 2,503,844 -0.60(-2.35%)
Jun 01, 2018 27.20 27.40 24.78 25.59 3,981,926 -1.62(-5.95%)
May 31, 2018 27.87 28.41 27.18 27.20 2,158,576 -0.96(-3.41%)
May 30, 2018 27.90 28.36 27.70 28.16 2,003,636 +0.56(+2.04%)
May 29, 2018 27.50 27.99 27.16 27.60 1,928,110 -0.18(-0.66%)
May 25, 2018 27.79 27.79 27.79 0 -1.09(-3.76%)
May 24, 2018 29.57 29.93 28.85 28.87 1,889,814 -1.23(-4.09%)
May 23, 2018 30.64 31.01 29.92 30.10 1,549,594 -0.72(-2.33%)
May 22, 2018 32.16 32.47 30.71 30.82 1,324,609 -1.28(-3.99%)
May 21, 2018 32.63 32.63 31.56 32.10 1,698,293 -0.09(-0.27%)
May 18, 2018 33.29 33.29 31.91 32.19 1,579,236 -1.04(-3.12%)
May 17, 2018 32.39 33.29 32.31 33.22 1,983,460 +1.02(+3.16%)
May 16, 2018 31.96 32.31 31.27 32.21 3,073,313 +0.35(+1.10%)
May 15, 2018 31.50 32.03 31.26 31.86 7,241,405 -0.91(-2.78%)
May 14, 2018 32.80 33.16 32.64 32.77 842,525 +0.03(+0.09%)
May 11, 2018 33.24 33.59 32.55 32.74 786,611 -0.34(-1.03%)
May 10, 2018 33.76 33.76 32.64 33.08 1,104,442 -0.06(-0.18%)
May 09, 2018 33.27 34.13 33.06 33.14 2,067,847 +0.58(+1.79%)
May 08, 2018 31.40 32.60 30.63 32.55 1,872,105 +0.99(+3.13%)
May 07, 2018 30.98 32.42 30.96 31.57 2,349,321 +1.03(+3.36%)
May 04, 2018 30.01 30.66 29.61 30.54 1,372,446 +0.49(+1.64%)
May 03, 2018 31.22 32.18 29.74 30.04 1,949,579 -1.54(-4.88%)
May 02, 2018 31.60 32.36 31.48 31.59 1,328,875 -0.07(-0.21%)
May 01, 2018 31.53 31.80 31.07 31.65 973,713 -0.08(-0.24%)
Apr 30, 2018 31.32 32.51 31.28 31.73 1,225,039 +0.28(+0.89%)
Apr 27, 2018 32.10 32.29 31.44 31.45 1,045,057 -0.87(-2.70%)
Apr 26, 2018 32.86 33.01 32.12 32.32 1,250,854 -0.36(-1.10%)
Apr 25, 2018 32.25 32.97 32.01 32.68 932,714 +0.41(+1.26%)
Apr 24, 2018 32.56 33.17 31.84 32.27 1,255,847 -0.41(-1.25%)
Apr 23, 2018 31.85 32.74 31.60 32.68 871,544 +0.68(+2.12%)
Apr 20, 2018 31.91 32.31 31.32 32.00 813,652 -0.06(-0.18%)
Apr 19, 2018 31.85 32.70 31.62 32.06 1,262,769 +0.32(+1.01%)
Apr 18, 2018 31.44 32.16 30.94 31.74 1,331,630 +0.65(+2.09%)
Apr 17, 2018 30.42 31.33 30.17 31.09 915,970 +0.67(+2.20%)
Apr 16, 2018 30.56 30.76 30.10 30.42 996,549 +0.00(+0.00%)
Apr 13, 2018 30.21 30.63 29.91 30.42 1,157,137 +0.74(+2.48%)
Apr 12, 2018 30.02 30.06 29.34 29.69 1,113,956 -0.22(-0.75%)
Apr 11, 2018 28.83 30.30 28.81 29.91 1,829,458 +1.01(+3.49%)
Apr 10, 2018 27.99 29.01 27.59 28.90 1,760,402 +1.82(+6.73%)
Apr 09, 2018 26.95 27.57 26.82 27.08 1,398,365 +0.33(+1.23%)
Apr 06, 2018 27.75 28.01 26.14 26.75 1,760,857 -1.29(-4.60%)
Apr 05, 2018 27.90 28.22 27.73 28.04 1,597,582 +0.23(+0.84%)
Apr 04, 2018 27.34 27.94 27.11 27.81 962,552 -0.17(-0.62%)
Apr 03, 2018 27.46 28.07 26.86 27.98 1,268,986 +0.75(+2.74%)
Apr 02, 2018 28.76 28.78 26.68 27.23 1,047,839 -1.75(-6.05%)
Mar 29, 2018 28.99 28.99 28.99 0 +1.12(+4.04%)
Mar 28, 2018 27.50 27.90 27.35 27.86 980,409 +0.42(+1.52%)
Mar 27, 2018 28.44 28.49 27.30 27.45 1,534,875 -1.02(-3.57%)
Mar 26, 2018 28.83 28.83 27.87 28.46 984,000 +0.25(+0.89%)
Mar 23, 2018 28.42 29.06 28.00 28.21 1,029,772 -0.09(-0.31%)
Mar 22, 2018 28.50 28.88 28.25 28.30 872,845 -0.67(-2.31%)
Mar 21, 2018 28.24 29.29 28.12 28.97 1,012,061 +1.03(+3.68%)
Mar 20, 2018 27.39 28.17 27.36 27.94 782,755 +0.80(+2.96%)
Mar 19, 2018 27.74 27.84 26.79 27.14 1,087,708 -0.84(-3.01%)
Mar 16, 2018 27.69 28.17 27.41 27.98 1,518,667 +0.34(+1.23%)
Mar 15, 2018 28.28 28.56 27.57 27.64 1,160,768 -0.33(-1.18%)
Mar 14, 2018 28.13 28.35 27.89 27.97 619,541 -0.06(-0.21%)
Mar 13, 2018 28.62 28.75 27.91 28.03 720,022 -0.39(-1.36%)
Mar 12, 2018 28.33 29.01 28.21 28.42 980,284 -0.01(-0.03%)
Mar 09, 2018 27.70 28.45 27.70 28.43 1,150,767 +1.00(+3.64%)
Mar 08, 2018 27.57 27.73 27.14 27.43 1,259,940 -0.13(-0.46%)
Mar 07, 2018 27.16 27.55 2,075,653 -0.56(-2.00%)
Mar 06, 2018 30.28 30.33 28.08 28.12 1,876,917 -1.90(-6.33%)
Mar 05, 2018 28.64 30.23 28.53 30.02 1,767,121 +1.23(+4.28%)
Mar 02, 2018 27.71 28.81 27.54 28.78 900,381 +0.81(+2.91%)
Mar 01, 2018 27.99 28.32 27.60 27.97 1,033,626 +0.00(+0.00%)
Feb 28, 2018 29.00 29.35 27.96 27.97 1,481,129 -0.79(-2.73%)
Feb 27, 2018 29.14 29.64 28.76 28.76 995,870 -0.55(-1.88%)
Feb 26, 2018 29.29 29.35 28.76 29.31 988,273 +0.21(+0.73%)
Feb 23, 2018 28.56 29.10 28.31 29.09 1,401,897 +0.85(+3.02%)
Feb 22, 2018 28.24 1,427,325 +0.45(+1.60%)
Feb 21, 2018 28.38 28.66 27.77 27.80 1,363,028 -0.66(-2.32%)
Feb 20, 2018 28.85 29.09 28.20 28.45 1,656,084 -0.31(-1.08%)
Feb 16, 2018 28.76 28.76 28.76 0 +0.11(+0.37%)
Feb 15, 2018 28.81 28.81 27.78 28.66 1,447,667 +0.00(+0.00%)
Feb 14, 2018 27.10 28.79 27.10 28.66 1,000,040 +1.27(+4.64%)
Feb 13, 2018 27.76 27.88 27.15 27.39 1,198,003 -0.68(-2.42%)
Feb 12, 2018 27.75 28.45 27.58 28.07 1,351,246 +0.69(+2.51%)
Feb 09, 2018 27.37 27.58 26.25 27.38 1,269,510 +0.29(+1.07%)
Feb 08, 2018 28.60 28.83 27.08 27.09 1,527,844 -1.43(-5.03%)
Feb 07, 2018 29.30 29.48 28.49 28.52 1,721,374 -0.62(-2.13%)
Feb 06, 2018 28.76 29.86 28.52 29.14 2,239,271 -0.57(-1.92%)
Feb 05, 2018 29.88 30.56 29.36 29.71 1,191,548 -0.50(-1.67%)
Feb 02, 2018 31.49 31.49 30.13 30.22 1,578,035 -1.75(-5.49%)
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.