Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cimarex Energy (NY: XEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.73 46.14 45.07 45.81 1,212,253 +0.08(+0.17%)
Sep 27, 2019 43.84 46.07 43.80 45.73 1,373,569 +1.09(+2.44%)
Sep 26, 2019 44.35 44.92 43.91 44.64 1,591,992 -0.16(-0.36%)
Sep 25, 2019 45.59 46.04 44.31 44.80 2,071,596 -1.23(-2.68%)
Sep 24, 2019 47.98 48.07 45.96 46.03 1,983,089 -2.49(-5.14%)
Sep 23, 2019 47.73 48.93 47.34 48.53 1,467,530 +0.08(+0.16%)
Sep 20, 2019 48.70 49.00 48.09 48.45 2,679,423 -0.11(-0.22%)
Sep 19, 2019 48.87 49.23 48.02 48.56 1,698,161 +0.07(+0.14%)
Sep 18, 2019 47.77 48.52 47.08 48.49 1,777,109 -0.09(-0.18%)
Sep 17, 2019 50.97 51.14 48.04 48.58 4,473,216 -2.80(-5.45%)
Sep 16, 2019 49.91 51.94 46.60 51.38 7,763,319 +5.56(+12.14%)
Sep 13, 2019 43.19 45.90 42.95 45.81 3,148,199 +3.48(+8.21%)
Sep 12, 2019 42.19 43.31 41.42 42.34 1,609,767 -1.61(-3.67%)
Sep 11, 2019 43.70 44.38 42.37 43.95 1,704,860 +0.90(+2.09%)
Sep 10, 2019 42.91 44.74 42.80 43.05 2,264,301 +0.23(+0.54%)
Sep 09, 2019 41.09 42.95 41.09 42.82 1,825,631 +2.44(+6.03%)
Sep 06, 2019 40.76 40.76 39.37 40.39 1,742,708 -0.87(-2.11%)
Sep 05, 2019 41.03 42.42 40.87 41.26 2,267,898 +0.96(+2.37%)
Sep 04, 2019 40.39 40.98 39.81 40.30 1,914,517 +0.96(+2.43%)
Sep 03, 2019 39.77 39.90 38.52 39.35 2,090,369 -1.53(-3.74%)
Aug 30, 2019 40.39 41.14 39.53 40.87 2,780,106 +0.45(+1.11%)
Aug 29, 2019 39.89 40.68 39.43 40.43 2,815,843 +0.68(+1.71%)
Aug 28, 2019 36.36 40.12 36.02 39.75 4,416,013 +3.79(+10.55%)
Aug 27, 2019 36.67 36.95 35.53 35.95 1,576,001 -0.47(-1.29%)
Aug 26, 2019 37.14 37.56 36.23 36.42 1,011,400 +0.01(+0.03%)
Aug 23, 2019 37.58 38.10 36.21 36.41 1,576,820 -2.01(-5.22%)
Aug 22, 2019 39.04 39.32 38.40 38.42 1,022,631 -0.42(-1.08%)
Aug 21, 2019 39.25 39.68 38.43 38.84 1,453,288 +0.14(+0.37%)
Aug 20, 2019 39.79 39.80 38.69 38.70 1,309,255 -1.34(-3.34%)
Aug 19, 2019 40.01 40.68 39.13 40.03 1,827,040 +0.81(+2.07%)
Aug 16, 2019 36.91 39.46 36.75 39.22 2,692,087 +2.44(+6.62%)
Aug 15, 2019 36.55 37.09 36.20 36.79 2,202,800 +0.15(+0.42%)
Aug 14, 2019 39.17 39.49 36.60 36.63 2,792,582 -3.68(-9.13%)
Aug 13, 2019 38.82 41.40 38.26 40.31 2,709,777 +1.32(+3.39%)
Aug 12, 2019 40.60 41.04 38.86 38.99 1,946,816 -1.92(-4.70%)
Aug 09, 2019 42.26 42.26 40.79 40.91 2,040,571 -1.06(-2.54%)
Aug 08, 2019 42.07 42.59 41.18 41.98 2,600,446 +0.57(+1.38%)
Aug 07, 2019 40.36 42.07 39.28 41.40 3,034,008 -0.39(-0.93%)
Aug 06, 2019 43.28 44.24 39.07 41.79 4,412,447 -0.92(-2.16%)
Aug 05, 2019 43.41 43.41 42.23 42.72 2,464,771 -1.65(-3.71%)
Aug 02, 2019 45.29 46.01 43.81 44.36 1,771,895 -0.54(-1.21%)
Aug 01, 2019 46.30 46.96 44.46 44.90 2,505,493 -3.28(-6.81%)
Jul 31, 2019 48.56 49.31 47.48 48.19 1,828,498 -0.37(-0.76%)
Jul 30, 2019 45.50 48.77 45.32 48.56 1,818,946 +2.88(+6.31%)
Jul 29, 2019 45.81 45.98 44.75 45.67 1,178,756 -0.19(-0.41%)
Jul 26, 2019 46.02 46.17 45.11 45.86 1,164,929 -0.17(-0.37%)
Jul 25, 2019 48.40 48.56 45.48 46.04 1,265,723 -1.99(-4.14%)
Jul 24, 2019 47.69 48.86 47.65 48.02 1,152,807 +0.14(+0.30%)
Jul 23, 2019 47.16 47.97 46.71 47.88 1,213,075 +0.69(+1.47%)
Jul 22, 2019 47.01 47.90 46.55 47.19 1,213,782 +0.20(+0.43%)
Jul 19, 2019 46.78 47.21 45.61 46.99 2,074,642 +0.31(+0.67%)
Jul 18, 2019 47.04 47.29 46.30 46.67 1,819,174 -0.65(-1.37%)
Jul 17, 2019 48.96 49.32 47.30 47.32 1,706,298 -1.68(-3.43%)
Jul 16, 2019 50.33 50.33 47.69 49.00 3,235,627 -1.76(-3.47%)
Jul 15, 2019 53.23 53.50 50.50 50.76 1,690,096 -2.37(-4.46%)
Jul 12, 2019 51.95 53.44 51.87 53.13 1,051,044 +0.90(+1.73%)
Jul 11, 2019 53.75 54.22 51.87 52.23 2,691,400 -2.06(-3.80%)
Jul 10, 2019 55.01 55.83 53.91 54.29 2,989,495 -0.05(-0.09%)
Jul 09, 2019 54.09 54.38 53.23 54.34 1,210,710 +0.14(+0.26%)
Jul 08, 2019 55.67 56.23 54.11 54.20 1,455,241 -2.04(-3.62%)
Jul 05, 2019 55.56 56.58 55.46 56.23 815,808 +0.37(+0.66%)
Jul 03, 2019 56.09 56.19 55.41 55.86 587,196 +0.17(+0.31%)
Jul 02, 2019 57.17 57.23 55.11 55.69 1,892,537 -1.42(-2.48%)
Jul 01, 2019 58.03 58.16 56.70 57.11 1,994,842 +0.68(+1.21%)
Jun 28, 2019 55.18 56.56 55.02 56.42 1,929,946 +1.49(+2.72%)
Jun 27, 2019 54.88 55.20 54.20 54.93 1,295,411 +0.55(+1.01%)
Jun 26, 2019 53.28 55.27 53.23 54.38 1,245,185 +1.54(+2.92%)
Jun 25, 2019 52.77 53.30 52.41 52.84 1,216,450 -0.33(-0.63%)
Jun 24, 2019 53.85 54.59 52.88 53.17 1,234,057 -0.72(-1.34%)
Jun 21, 2019 54.34 55.30 53.85 53.89 2,274,441 -0.22(-0.40%)
Jun 20, 2019 54.59 55.18 53.60 54.11 1,941,675 +1.18(+2.23%)
Jun 19, 2019 53.61 53.62 52.36 52.93 1,829,129 -0.87(-1.63%)
Jun 18, 2019 53.02 54.83 53.02 53.81 1,339,928 +0.93(+1.76%)
Jun 17, 2019 51.35 53.49 50.83 52.87 1,467,104 +0.95(+1.83%)
Jun 14, 2019 53.98 54.19 51.16 51.92 1,609,428 -1.96(-3.64%)
Jun 13, 2019 52.97 53.97 52.08 53.88 1,797,429 +2.18(+4.21%)
Jun 12, 2019 52.70 52.83 51.42 51.70 2,000,431 -1.75(-3.27%)
Jun 11, 2019 54.35 54.67 53.41 53.45 1,115,196 -0.13(-0.25%)
Jun 10, 2019 52.88 55.07 52.88 53.59 2,156,488 +0.83(+1.57%)
Jun 07, 2019 53.35 53.69 52.19 52.76 1,620,679 -0.52(-0.98%)
Jun 06, 2019 53.45 54.20 52.25 53.28 1,550,940 +0.29(+0.54%)
Jun 05, 2019 55.85 56.08 52.83 53.00 1,519,326 -3.01(-5.38%)
Jun 04, 2019 55.63 56.48 54.64 56.01 1,121,455 +1.12(+2.04%)
Jun 03, 2019 54.59 55.29 53.93 54.89 1,883,404 +0.50(+0.93%)
May 31, 2019 54.88 55.89 54.28 54.39 1,713,218 -1.84(-3.26%)
May 30, 2019 58.68 59.12 56.02 56.22 1,752,071 -2.65(-4.51%)
May 29, 2019 58.64 58.94 57.34 58.87 2,008,976 -1.06(-1.76%)
May 28, 2019 61.34 61.70 59.44 59.93 1,408,769 -0.93(-1.53%)
May 24, 2019 61.77 62.25 60.45 60.86 1,414,151 -0.08(-0.12%)
May 23, 2019 64.04 64.35 60.32 60.94 2,303,057 -4.29(-6.58%)
May 22, 2019 67.01 67.46 65.18 65.23 1,739,092 -2.68(-3.95%)
May 21, 2019 65.42 68.07 65.42 67.91 1,651,722 +2.60(+3.97%)
May 20, 2019 65.85 66.41 64.99 65.31 1,808,088 +0.12(+0.19%)
May 17, 2019 65.24 65.99 65.02 65.19 1,235,279 -0.67(-1.01%)
May 16, 2019 65.12 66.62 65.12 65.85 1,353,153 +1.18(+1.82%)
May 15, 2019 63.55 65.08 62.80 64.67 1,021,869 +0.48(+0.76%)
May 14, 2019 63.10 64.72 63.01 64.19 1,286,550 +1.53(+2.44%)
May 13, 2019 63.84 64.35 62.00 62.66 1,740,238 -1.60(-2.49%)
May 10, 2019 63.97 64.55 62.27 64.26 2,010,165 +0.30(+0.47%)
May 09, 2019 63.54 65.07 62.07 63.96 3,146,230 +0.16(+0.25%)
May 08, 2019 62.54 64.29 62.40 63.80 1,860,411 +1.20(+1.92%)
May 07, 2019 62.77 63.02 61.11 62.59 1,137,534 -0.97(-1.52%)
May 06, 2019 62.80 64.09 62.24 63.56 968,796 +0.20(+0.31%)
May 03, 2019 62.73 63.72 62.56 63.36 1,271,093 +1.36(+2.19%)
May 02, 2019 62.66 63.65 61.91 62.00 1,480,268 -1.40(-2.21%)
May 01, 2019 65.17 65.49 63.41 63.41 1,587,665 -1.69(-2.59%)
Apr 30, 2019 65.49 65.70 64.31 65.10 1,132,761 +0.13(+0.20%)
Apr 29, 2019 64.79 65.89 64.74 64.96 785,663 -0.16(-0.25%)
Apr 26, 2019 65.54 66.00 64.44 65.12 1,101,593 -0.93(-1.41%)
Apr 25, 2019 67.18 67.74 66.04 66.05 857,574 -1.13(-1.68%)
Apr 24, 2019 67.57 68.70 67.09 67.18 1,891,912 -0.36(-0.53%)
Apr 23, 2019 66.89 67.84 65.96 67.54 1,567,704 +0.75(+1.12%)
Apr 22, 2019 66.61 66.84 65.81 66.79 1,708,358 +1.09(+1.66%)
Apr 18, 2019 65.49 65.91 64.42 65.70 1,162,453 +0.27(+0.41%)
Apr 17, 2019 66.36 66.76 64.55 65.44 1,354,754 -0.52(-0.79%)
Apr 16, 2019 66.14 66.37 65.05 65.96 1,362,087 -0.02(-0.03%)
Apr 15, 2019 66.88 67.53 65.94 65.98 1,195,639 -1.18(-1.75%)
Apr 12, 2019 66.82 67.64 65.54 67.15 3,096,781 +3.44(+5.40%)
Apr 11, 2019 64.25 64.79 62.71 63.71 1,110,075 -0.73(-1.13%)
Apr 10, 2019 63.80 64.82 63.44 64.44 1,322,558 +1.09(+1.72%)
Apr 09, 2019 65.32 65.47 63.24 63.35 1,156,201 -2.37(-3.61%)
Apr 08, 2019 65.82 66.64 64.93 65.72 1,211,939 +0.46(+0.71%)
Apr 05, 2019 63.31 65.44 63.31 65.26 1,680,763 +2.23(+3.53%)
Apr 04, 2019 62.28 63.57 61.22 63.03 2,776,097 +0.75(+1.20%)
Apr 03, 2019 65.23 65.38 61.92 62.28 2,241,613 -2.73(-4.20%)
Apr 02, 2019 66.72 67.58 64.92 65.01 1,010,730 -1.41(-2.13%)
Apr 01, 2019 66.90 67.39 66.18 66.42 1,076,702 +0.15(+0.23%)
Mar 29, 2019 67.98 68.32 66.07 66.27 1,103,808 -0.73(-1.09%)
Mar 28, 2019 65.88 67.38 65.71 67.00 1,217,129 +0.46(+0.70%)
Mar 27, 2019 66.46 66.96 65.62 66.54 1,027,135 +0.07(+0.10%)
Mar 26, 2019 65.28 66.95 64.69 66.47 1,575,214 +2.10(+3.25%)
Mar 25, 2019 64.09 64.73 62.95 64.37 1,208,239 +0.00(+0.00%)
Mar 22, 2019 68.08 68.11 63.55 64.37 1,910,173 -4.29(-6.25%)
Mar 21, 2019 68.12 68.94 67.42 68.67 1,221,056 +0.33(+0.49%)
Mar 20, 2019 66.91 68.94 66.80 68.34 1,858,525 +1.32(+1.97%)
Mar 19, 2019 68.96 69.12 66.70 67.02 1,223,781 -1.14(-1.67%)
Mar 18, 2019 66.91 68.36 66.91 68.16 1,787,626 +1.73(+2.61%)
Mar 15, 2019 66.39 66.96 65.97 66.42 2,081,783 -0.44(-0.65%)
Mar 14, 2019 66.87 67.94 66.55 66.86 1,287,679 -0.03(-0.04%)
Mar 13, 2019 67.12 67.79 65.97 66.89 1,091,403 +0.49(+0.74%)
Mar 12, 2019 65.64 66.67 65.27 66.39 1,272,261 +1.22(+1.88%)
Mar 11, 2019 65.43 65.93 64.92 65.17 1,547,137 +0.43(+0.66%)
Mar 08, 2019 66.12 66.12 64.10 64.74 1,462,849 -2.94(-4.34%)
Mar 07, 2019 68.53 68.84 66.93 67.68 1,341,399 -0.75(-1.09%)
Mar 06, 2019 69.59 69.86 68.18 68.43 2,075,767 -1.29(-1.85%)
Mar 05, 2019 71.31 71.57 69.25 69.72 2,157,607 -0.90(-1.28%)
Mar 04, 2019 69.96 70.89 69.16 70.62 3,362,796 +1.34(+1.93%)
Mar 01, 2019 68.64 69.91 68.36 69.29 1,385,640 +1.11(+1.63%)
Feb 28, 2019 69.27 69.55 67.36 68.18 2,410,325 -0.69(-1.00%)
Feb 27, 2019 69.30 71.08 68.78 68.87 1,448,017 +0.04(+0.06%)
Feb 26, 2019 69.77 70.79 68.75 68.83 1,359,996 -1.06(-1.52%)
Feb 25, 2019 69.96 70.94 69.53 69.89 1,409,928 -0.44(-0.62%)
Feb 22, 2019 70.08 71.31 69.65 70.33 1,658,929 +0.82(+1.17%)
Feb 21, 2019 71.09 72.22 68.15 69.51 3,549,431 -2.94(-4.06%)
Feb 20, 2019 71.16 72.76 70.92 72.45 1,717,647 +1.28(+1.80%)
Feb 19, 2019 71.37 72.14 70.46 71.17 1,270,027 -0.87(-1.21%)
Feb 15, 2019 71.98 72.24 70.34 72.04 1,599,441 +1.06(+1.50%)
Feb 14, 2019 69.86 71.52 69.44 70.98 1,296,267 +0.70(+1.00%)
Feb 13, 2019 69.05 70.93 69.05 70.28 1,134,911 +1.33(+1.93%)
Feb 12, 2019 69.69 70.61 68.60 68.95 981,911 +0.60(+0.87%)
Feb 11, 2019 66.38 68.79 66.14 68.35 1,289,808 +1.56(+2.34%)
Feb 08, 2019 67.79 68.10 66.06 66.79 1,743,737 -0.89(-1.31%)
Feb 07, 2019 70.05 70.05 67.18 67.68 1,594,596 -3.04(-4.29%)
Feb 06, 2019 70.84 71.72 70.38 70.72 805,264 -0.82(-1.15%)
Feb 05, 2019 72.08 72.52 71.28 71.54 650,117 -0.61(-0.84%)
Feb 04, 2019 71.04 72.46 70.57 72.14 1,005,789 +0.10(+0.14%)
Feb 01, 2019 71.89 72.64 70.49 72.04 1,303,256 +0.79(+1.10%)
Jan 31, 2019 72.21 72.92 70.57 71.26 1,499,214 -0.97(-1.35%)
Jan 30, 2019 71.23 72.37 70.42 72.23 1,138,301 +1.27(+1.79%)
Jan 29, 2019 71.43 71.89 70.56 70.96 975,841 +0.30(+0.43%)
Jan 28, 2019 70.35 71.03 69.68 70.66 1,074,394 -0.94(-1.31%)
Jan 25, 2019 69.87 71.98 69.79 71.60 1,393,551 +2.30(+3.32%)
Jan 24, 2019 68.34 69.95 68.03 69.30 890,493 +0.84(+1.23%)
Jan 23, 2019 69.94 70.14 67.58 68.46 1,105,178 -1.03(-1.48%)
Jan 22, 2019 69.76 70.46 68.82 69.49 1,892,795 -1.20(-1.70%)
Jan 18, 2019 70.22 71.22 69.55 70.69 966,816 +1.41(+2.03%)
Jan 17, 2019 69.23 70.04 68.36 69.28 1,343,244 -0.63(-0.91%)
Jan 16, 2019 69.11 70.70 68.29 69.91 1,685,637 +0.57(+0.82%)
Jan 15, 2019 68.81 69.58 68.29 69.34 1,722,461 +1.22(+1.79%)
Jan 14, 2019 65.90 68.75 65.87 68.12 1,769,103 +1.31(+1.97%)
Jan 11, 2019 65.64 66.91 64.83 66.81 1,338,994 +0.17(+0.26%)
Jan 10, 2019 64.26 66.80 62.99 66.64 2,130,225 +1.66(+2.55%)
Jan 09, 2019 64.89 66.02 62.93 64.98 2,070,773 +1.21(+1.90%)
Jan 08, 2019 63.39 64.19 62.88 63.77 1,585,844 +1.01(+1.61%)
Jan 07, 2019 61.73 63.57 60.78 62.76 1,285,346 +1.35(+2.20%)
Jan 04, 2019 59.68 61.41 59.42 61.41 1,807,388 +2.92(+5.00%)
Jan 03, 2019 59.12 59.92 57.80 58.49 1,300,886 -0.82(-1.39%)
Jan 02, 2019 57.10 60.03 56.76 59.31 1,262,392 +1.00(+1.72%)
Dec 31, 2018 58.28 58.98 57.09 58.31 1,039,983 +0.38(+0.65%)
Dec 28, 2018 58.90 59.49 56.63 57.93 1,607,765 -0.69(-1.18%)
Dec 27, 2018 58.40 58.62 55.86 58.62 1,666,894 -0.01(-0.02%)
Dec 26, 2018 54.75 58.71 52.60 58.63 2,127,141 +4.42(+8.15%)
Dec 24, 2018 56.09 56.29 54.16 54.21 979,081 -2.88(-5.04%)
Dec 21, 2018 58.35 59.49 56.77 57.09 2,739,207 -1.43(-2.44%)
Dec 20, 2018 59.26 61.55 58.24 58.52 1,861,442 -1.79(-2.96%)
Dec 19, 2018 61.86 62.72 59.28 60.30 1,749,467 -1.02(-1.67%)
Dec 18, 2018 62.84 63.02 60.54 61.32 1,435,931 -1.49(-2.38%)
Dec 17, 2018 64.50 65.38 62.39 62.82 1,519,791 -2.01(-3.09%)
Dec 14, 2018 66.88 67.34 64.34 64.82 1,520,536 -2.78(-4.11%)
Dec 13, 2018 68.58 69.11 66.76 67.60 1,470,739 -1.26(-1.83%)
Dec 12, 2018 69.51 70.72 68.77 68.86 1,444,623 +0.51(+0.75%)
Dec 11, 2018 69.86 70.21 67.53 68.35 1,294,740 -0.09(-0.14%)
Dec 10, 2018 69.87 70.92 67.36 68.45 1,613,168 -2.70(-3.79%)
Dec 07, 2018 73.53 74.97 70.94 71.14 2,424,759 -0.17(-0.24%)
Dec 06, 2018 73.91 74.45 69.05 71.31 2,901,389 -5.22(-6.82%)
Dec 04, 2018 80.86 81.33 76.22 76.53 1,285,599 -4.25(-5.26%)
Dec 03, 2018 80.36 81.13 79.23 80.78 1,308,399 +3.24(+4.18%)
Nov 30, 2018 78.24 78.57 76.95 77.54 1,373,145 -1.53(-1.94%)
Nov 29, 2018 77.57 80.35 77.44 79.07 904,086 +1.40(+1.80%)
Nov 28, 2018 77.32 77.95 75.55 77.67 943,808 +0.66(+0.86%)
Nov 27, 2018 77.11 78.04 75.97 77.01 1,221,421 -0.19(-0.24%)
Nov 26, 2018 76.71 77.56 75.98 77.19 1,483,547 +1.58(+2.09%)
Nov 23, 2018 76.60 76.87 74.93 75.62 964,913 -3.70(-4.66%)
Nov 21, 2018 79.31 79.31 79.31 0 +0.68(+0.87%)
Nov 20, 2018 81.94 82.42 78.10 78.63 2,090,333 -4.62(-5.55%)
Nov 19, 2018 78.27 84.91 77.72 83.26 4,213,187 -0.69(-0.82%)
Nov 16, 2018 84.47 85.92 82.98 83.95 1,148,358 -0.13(-0.16%)
Nov 15, 2018 81.24 84.85 81.03 84.08 1,141,443 +2.20(+2.69%)
Nov 14, 2018 82.23 83.19 80.81 81.88 1,499,962 +2.07(+2.60%)
Nov 13, 2018 81.16 83.09 79.63 79.81 1,614,424 -1.54(-1.89%)
Nov 12, 2018 86.09 86.09 81.01 81.34 1,569,267 -3.90(-4.57%)
Nov 09, 2018 84.02 86.12 82.75 85.24 1,752,755 -0.27(-0.32%)
Nov 08, 2018 88.40 90.24 85.10 85.52 2,596,915 -2.44(-2.77%)
Nov 07, 2018 85.05 89.31 83.16 87.95 4,291,886 +9.48(+12.07%)
Nov 06, 2018 78.82 79.27 77.82 78.47 1,793,497 -0.25(-0.31%)
Nov 05, 2018 78.34 79.06 77.17 78.72 1,843,289 +2.52(+3.31%)
Nov 02, 2018 76.84 77.22 75.49 76.20 1,880,858 -0.12(-0.16%)
Nov 01, 2018 75.37 77.37 75.05 76.32 2,716,017 +1.32(+1.76%)
Oct 31, 2018 75.45 76.45 74.31 75.00 3,283,115 +0.44(+0.59%)
Oct 30, 2018 74.01 75.36 73.44 74.56 2,248,363 +0.45(+0.61%)
Oct 29, 2018 77.45 78.47 73.27 74.10 2,342,899 -3.22(-4.16%)
Oct 26, 2018 77.23 78.33 75.41 77.32 953,938 -0.85(-1.09%)
Oct 25, 2018 78.95 79.41 77.37 78.17 1,313,672 +0.06(+0.07%)
Oct 24, 2018 82.41 82.63 78.01 78.12 1,287,967 -3.52(-4.31%)
Oct 23, 2018 82.89 83.33 80.34 81.64 1,187,137 -3.13(-3.70%)
Oct 22, 2018 86.38 86.41 84.56 84.77 924,566 -1.73(-2.00%)
Oct 19, 2018 86.02 88.24 86.02 86.50 998,335 +0.72(+0.84%)
Oct 18, 2018 86.10 87.46 84.67 85.78 1,378,877 -1.28(-1.47%)
Oct 17, 2018 87.75 88.59 86.10 87.06 1,328,583 -0.93(-1.06%)
Oct 16, 2018 88.03 88.48 86.49 88.00 1,336,429 +0.40(+0.45%)
Oct 15, 2018 88.26 89.18 86.47 87.60 1,548,166 -0.20(-0.23%)
Oct 12, 2018 90.58 91.32 85.53 87.80 2,014,047 -1.44(-1.62%)
Oct 11, 2018 90.61 91.08 88.53 89.24 1,842,619 -2.38(-2.60%)
Oct 10, 2018 94.98 95.25 91.38 91.62 1,692,980 -3.17(-3.35%)
Oct 09, 2018 93.77 95.50 93.40 94.79 1,595,900 +1.12(+1.20%)
Oct 08, 2018 92.59 94.52 90.67 93.67 1,601,969 +0.07(+0.07%)
Oct 05, 2018 92.73 93.93 91.56 93.60 1,828,938 +1.00(+1.08%)
Oct 04, 2018 92.50 93.68 91.99 92.60 1,064,625 -0.38(-0.41%)
Oct 03, 2018 90.94 93.07 90.67 92.98 1,203,224 +2.16(+2.38%)
Oct 02, 2018 90.33 90.88 89.62 90.82 932,207 +0.74(+0.82%)
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.