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 (%)
Aug 31, 2018 79.73 79.73 79.73 0 -0.47(-0.59%)
Aug 30, 2018 79.02 80.52 78.89 80.20 856,266 +1.09(+1.37%)
Aug 29, 2018 79.22 79.80 78.74 79.12 795,342 +0.21(+0.26%)
Aug 28, 2018 79.38 80.13 78.77 78.91 850,595 -0.54(-0.68%)
Aug 27, 2018 79.27 80.06 78.97 79.45 528,302 +0.26(+0.33%)
Aug 24, 2018 79.13 79.61 78.73 79.18 842,153 +0.82(+1.05%)
Aug 23, 2018 78.91 79.06 78.02 78.36 758,005 -0.92(-1.15%)
Aug 22, 2018 79.47 80.13 78.81 79.28 1,102,553 +0.26(+0.33%)
Aug 21, 2018 78.61 79.56 78.08 79.01 873,809 +1.27(+1.64%)
Aug 20, 2018 76.99 77.87 76.26 77.74 1,300,106 +0.11(+0.15%)
Aug 17, 2018 79.05 79.54 76.81 77.63 1,265,878 -1.13(-1.44%)
Aug 16, 2018 79.01 79.47 77.86 78.76 2,015,815 +0.22(+0.28%)
Aug 15, 2018 80.82 80.82 76.00 78.54 2,567,381 -2.63(-3.24%)
Aug 14, 2018 82.65 83.06 80.31 81.17 978,569 -0.34(-0.42%)
Aug 13, 2018 84.26 84.46 81.35 81.51 1,805,271 -3.26(-3.84%)
Aug 10, 2018 83.42 84.89 82.74 84.77 1,797,614 +1.06(+1.26%)
Aug 09, 2018 82.68 85.13 82.56 83.72 2,695,115 -0.08(-0.09%)
Aug 08, 2018 84.78 87.37 82.65 83.79 5,916,841 -7.90(-8.62%)
Aug 07, 2018 91.02 92.37 89.43 91.70 1,829,938 +2.17(+2.42%)
Aug 06, 2018 88.74 90.19 87.98 89.53 1,016,010 +0.95(+1.07%)
Aug 03, 2018 90.49 90.83 87.74 88.58 1,202,726 -1.98(-2.18%)
Aug 02, 2018 90.27 91.17 88.85 90.56 877,757 -0.30(-0.33%)
Aug 01, 2018 91.80 92.56 89.64 90.86 1,290,365 -2.03(-2.18%)
Jul 31, 2018 94.22 94.36 90.98 92.88 1,110,882 -1.65(-1.74%)
Jul 30, 2018 94.37 95.04 94.00 94.53 693,630 +1.26(+1.35%)
Jul 27, 2018 93.03 95.11 92.74 93.27 649,238 -0.25(-0.27%)
Jul 26, 2018 93.04 93.98 92.86 93.52 1,034,699 +0.87(+0.94%)
Jul 25, 2018 92.15 93.25 91.32 92.66 1,043,043 +0.41(+0.44%)
Jul 24, 2018 91.31 93.55 91.11 92.25 1,157,684 +1.10(+1.21%)
Jul 23, 2018 91.25 91.96 90.43 91.15 875,041 +0.01(+0.01%)
Jul 20, 2018 90.92 91.41 89.93 91.14 1,124,687 +0.32(+0.35%)
Jul 19, 2018 90.04 91.08 88.99 90.82 1,307,673 +0.84(+0.93%)
Jul 18, 2018 90.93 90.93 88.71 89.98 1,828,488 -1.76(-1.92%)
Jul 17, 2018 91.56 92.39 90.69 91.74 727,603 -0.50(-0.54%)
Jul 16, 2018 92.71 92.86 90.70 92.24 823,826 -1.93(-2.05%)
Jul 13, 2018 93.26 95.01 93.03 94.17 940,598 +0.61(+0.65%)
Jul 12, 2018 94.93 95.21 93.44 93.56 974,356 -1.15(-1.21%)
Jul 11, 2018 95.39 96.70 94.00 94.71 1,075,018 -1.47(-1.53%)
Jul 10, 2018 97.13 97.72 95.07 96.18 1,000,704 +0.08(+0.09%)
Jul 09, 2018 95.37 96.45 94.31 96.10 1,071,819 +1.37(+1.44%)
Jul 06, 2018 91.97 97.53 91.97 94.73 1,188,469 +1.87(+2.01%)
Jul 05, 2018 92.75 93.41 91.45 92.86 1,136,741 +0.57(+0.61%)
Jul 03, 2018 92.30 92.30 92.30 0 +0.30(+0.33%)
Jul 02, 2018 95.00 95.62 91.42 92.00 1,703,752 -3.84(-4.01%)
Jun 29, 2018 95.19 97.89 94.99 95.84 1,570,478 +0.77(+0.81%)
Jun 28, 2018 94.78 95.42 93.41 95.07 1,956,326 +0.41(+0.44%)
Jun 27, 2018 94.17 95.92 93.28 94.65 1,767,808 +1.81(+1.95%)
Jun 26, 2018 89.87 93.43 89.77 92.85 1,567,918 +3.18(+3.55%)
Jun 25, 2018 91.51 92.63 88.89 89.66 2,577,134 -2.36(-2.57%)
Jun 22, 2018 91.66 93.08 90.43 92.03 3,938,796 +3.69(+4.18%)
Jun 21, 2018 89.80 91.36 87.58 88.33 3,671,952 -1.24(-1.39%)
Jun 20, 2018 88.51 90.44 85.88 89.58 3,459,923 +1.90(+2.17%)
Jun 19, 2018 83.81 88.87 83.60 87.67 3,294,129 +2.97(+3.50%)
Jun 18, 2018 80.37 85.90 80.27 84.71 3,023,548 +4.58(+5.71%)
Jun 15, 2018 81.53 79.88 80.13 2,318,755 -1.40(-1.72%)
Jun 14, 2018 84.35 84.53 81.32 81.53 1,262,093 -2.03(-2.42%)
Jun 13, 2018 83.99 86.85 83.48 83.56 1,587,718 -1.11(-1.31%)
Jun 12, 2018 82.92 85.57 82.24 84.67 2,465,935 +2.48(+3.01%)
Jun 11, 2018 81.40 82.80 80.59 82.19 1,671,505 +1.56(+1.94%)
Jun 08, 2018 80.64 81.23 79.41 80.63 1,114,926 -0.01(-0.01%)
Jun 07, 2018 79.23 81.31 79.20 80.64 2,283,157 +1.82(+2.31%)
Jun 06, 2018 77.67 78.82 1,875,002 -0.30(-0.38%)
Jun 05, 2018 80.35 80.41 77.83 79.12 2,469,130 -1.23(-1.54%)
Jun 04, 2018 82.69 82.73 79.00 80.35 4,549,212 -2.63(-3.17%)
Jun 01, 2018 87.46 87.46 82.38 82.98 2,919,017 -4.55(-5.20%)
May 31, 2018 88.50 90.05 87.12 87.53 1,011,126 -1.83(-2.05%)
May 30, 2018 86.97 90.07 86.81 89.36 1,133,609 +3.66(+4.28%)
May 29, 2018 85.83 87.13 85.12 85.70 1,535,050 -1.05(-1.21%)
May 25, 2018 86.74 86.74 86.74 0 -2.70(-3.02%)
May 24, 2018 88.96 89.91 87.78 89.45 1,445,112 -0.65(-0.72%)
May 23, 2018 92.75 92.75 89.45 90.10 1,742,834 -3.49(-3.73%)
May 22, 2018 93.52 96.17 92.96 93.59 2,725,251 +0.34(+0.36%)
May 21, 2018 93.31 94.10 92.85 93.25 1,288,556 +0.65(+0.70%)
May 18, 2018 93.49 93.80 91.56 92.60 1,110,502 -1.03(-1.10%)
May 17, 2018 93.28 94.28 92.50 93.63 1,499,882 +0.38(+0.40%)
May 16, 2018 92.70 93.54 91.76 93.25 1,042,865 +0.55(+0.59%)
May 15, 2018 91.25 92.84 90.50 92.70 1,598,178 +1.40(+1.54%)
May 14, 2018 92.73 92.78 90.71 91.30 1,550,809 -1.38(-1.48%)
May 11, 2018 92.12 94.21 92.05 92.68 1,955,996 +0.68(+0.74%)
May 10, 2018 91.78 92.78 89.60 92.00 1,822,441 +0.08(+0.09%)
May 09, 2018 95.87 96.40 91.13 91.91 2,715,049 -2.19(-2.33%)
May 08, 2018 91.24 94.18 89.72 94.11 1,636,806 +2.60(+2.84%)
May 07, 2018 92.35 95.43 91.36 91.51 1,234,088 -0.01(-0.01%)
May 04, 2018 90.49 92.10 90.06 91.52 861,189 +0.92(+1.02%)
May 03, 2018 92.29 92.44 89.94 90.60 1,078,008 -2.05(-2.21%)
May 02, 2018 93.65 94.24 91.94 92.65 1,476,885 -1.25(-1.33%)
May 01, 2018 93.92 94.32 92.89 93.90 841,030 -0.71(-0.75%)
Apr 30, 2018 93.90 96.11 93.65 94.60 950,844 +0.34(+0.36%)
Apr 27, 2018 95.23 95.38 94.10 94.27 670,069 -1.52(-1.59%)
Apr 26, 2018 95.81 96.16 95.01 95.79 701,716 +0.43(+0.45%)
Apr 25, 2018 93.82 95.77 93.32 95.36 768,257 +0.75(+0.80%)
Apr 24, 2018 96.30 96.78 93.76 94.60 1,355,450 -1.69(-1.76%)
Apr 23, 2018 94.27 96.44 93.70 96.30 1,097,014 +1.67(+1.77%)
Apr 20, 2018 94.11 95.45 92.70 94.62 1,148,195 +0.16(+0.17%)
Apr 19, 2018 95.07 95.80 93.74 94.46 1,554,074 -0.50(-0.52%)
Apr 18, 2018 91.68 96.28 91.24 94.96 2,241,920 +4.37(+4.83%)
Apr 17, 2018 90.96 91.01 89.91 90.59 1,070,739 -0.38(-0.41%)
Apr 16, 2018 88.96 91.28 88.13 90.96 1,596,958 +2.58(+2.92%)
Apr 13, 2018 88.22 89.02 87.70 88.39 1,848,488 +0.41(+0.47%)
Apr 12, 2018 89.27 89.60 87.72 87.97 891,050 -1.31(-1.46%)
Apr 11, 2018 88.52 89.64 87.60 89.28 1,236,959 +0.76(+0.86%)
Apr 10, 2018 86.49 89.45 85.67 88.52 1,259,445 +3.46(+4.07%)
Apr 09, 2018 85.44 86.70 84.93 85.06 1,550,053 -0.02(-0.02%)
Apr 06, 2018 87.98 88.69 83.98 85.08 2,659,427 -3.28(-3.71%)
Apr 05, 2018 86.53 88.75 86.28 88.36 1,872,899 +2.21(+2.57%)
Apr 04, 2018 84.78 86.22 84.54 86.15 1,162,717 +0.16(+0.19%)
Apr 03, 2018 85.35 86.09 83.38 85.99 1,081,421 +1.52(+1.80%)
Apr 02, 2018 87.65 87.84 82.74 84.47 1,310,417 -3.47(-3.95%)
Mar 29, 2018 87.94 87.94 87.94 0 +0.71(+0.81%)
Mar 28, 2018 89.37 89.58 86.93 87.23 1,595,814 -0.83(-0.94%)
Mar 27, 2018 89.06 89.28 87.72 88.06 921,029 -1.07(-1.20%)
Mar 26, 2018 89.27 89.42 87.90 89.13 1,098,991 +1.47(+1.67%)
Mar 23, 2018 88.75 89.71 87.47 87.66 1,225,257 -0.98(-1.10%)
Mar 22, 2018 87.83 89.36 87.65 88.64 1,416,419 -0.39(-0.44%)
Mar 21, 2018 86.45 89.60 86.35 89.04 889,253 +2.87(+3.33%)
Mar 20, 2018 86.75 87.30 85.72 86.17 1,140,947 -0.03(-0.03%)
Mar 19, 2018 86.02 86.38 84.39 86.20 1,341,853 -0.78(-0.90%)
Mar 16, 2018 86.68 88.11 86.06 86.98 1,741,912 +0.32(+0.37%)
Mar 15, 2018 88.42 89.56 86.25 86.66 1,151,250 -1.32(-1.50%)
Mar 14, 2018 87.27 89.07 86.96 87.97 1,517,462 +0.92(+1.06%)
Mar 13, 2018 90.11 90.18 86.69 87.05 1,410,376 -2.65(-2.96%)
Mar 12, 2018 87.28 89.81 87.11 89.70 2,281,948 +2.34(+2.68%)
Mar 09, 2018 88.91 88.92 86.96 87.36 1,434,905 -0.75(-0.85%)
Mar 08, 2018 87.78 88.28 86.57 88.12 1,184,690 +0.94(+1.08%)
Mar 07, 2018 89.88 86.64 87.17 1,720,814 -0.68(-0.77%)
Mar 06, 2018 91.67 91.78 87.77 87.85 1,324,851 -3.08(-3.39%)
Mar 05, 2018 89.73 91.58 89.73 90.94 1,215,407 +0.79(+0.88%)
Mar 02, 2018 89.23 90.65 88.37 90.15 1,060,755 +0.47(+0.52%)
Mar 01, 2018 90.26 91.21 88.91 89.68 1,274,853 -0.70(-0.77%)
Feb 28, 2018 92.27 92.87 90.37 90.37 1,323,412 -1.72(-1.87%)
Feb 27, 2018 92.46 93.29 91.41 92.09 1,730,535 -0.39(-0.43%)
Feb 26, 2018 92.88 93.39 91.79 92.49 1,016,048 -0.34(-0.36%)
Feb 23, 2018 90.58 92.89 90.29 92.83 1,331,632 +3.07(+3.42%)
Feb 22, 2018 89.76 1,599,013 +0.29(+0.33%)
Feb 21, 2018 92.24 92.40 89.44 89.47 1,779,537 -3.05(-3.29%)
Feb 20, 2018 93.76 94.73 91.86 92.52 1,541,931 -0.34(-0.36%)
Feb 16, 2018 92.86 92.86 92.86 0 -0.03(-0.03%)
Feb 15, 2018 92.22 93.61 90.02 92.88 4,000,969 -3.23(-3.36%)
Feb 14, 2018 93.34 96.41 92.56 96.11 1,660,404 +2.34(+2.50%)
Feb 13, 2018 91.85 93.77 1,603,542 -1.05(-1.11%)
Feb 12, 2018 95.37 97.17 93.96 94.82 1,057,055 +0.67(+0.71%)
Feb 09, 2018 94.65 95.00 89.80 94.15 1,883,257 +0.00(+0.00%)
Feb 08, 2018 99.49 100.03 94.14 94.15 1,559,236 -5.38(-5.40%)
Feb 07, 2018 101.91 102.90 99.34 99.53 1,474,554 -2.40(-2.35%)
Feb 06, 2018 101.32 103.56 99.58 101.92 1,303,137 +0.03(+0.03%)
Feb 05, 2018 103.59 105.15 101.33 101.90 764,009 -2.37(-2.27%)
Feb 02, 2018 105.44 105.44 103.18 104.26 1,236,632 -2.31(-2.17%)
Feb 01, 2018 106.23 107.09 105.22 106.58 1,135,831 +1.14(+1.08%)
Jan 31, 2018 107.18 108.00 104.44 105.44 1,134,891 -2.00(-1.86%)
Jan 30, 2018 109.96 109.96 105.81 107.44 1,751,596 -4.09(-3.67%)
Jan 29, 2018 112.05 112.83 110.79 111.53 1,068,546 -1.03(-0.92%)
Jan 26, 2018 113.44 114.47 112.15 112.56 910,203 -0.44(-0.39%)
Jan 25, 2018 117.00 117.79 112.36 113.00 1,415,868 -3.74(-3.20%)
Jan 24, 2018 117.94 118.33 116.42 116.74 1,262,369 -0.77(-0.66%)
Jan 23, 2018 119.00 119.47 117.05 117.52 1,091,432 -1.64(-1.38%)
Jan 22, 2018 117.02 119.17 116.72 119.16 818,380 +2.59(+2.22%)
Jan 19, 2018 116.58 117.19 115.26 116.57 884,138 -0.56(-0.48%)
Jan 18, 2018 118.60 119.00 116.78 117.13 1,047,873 -1.70(-1.43%)
Jan 17, 2018 118.64 120.29 117.62 118.83 688,142 +0.58(+0.49%)
Jan 16, 2018 119.99 120.09 118.15 118.25 1,189,569 -1.23(-1.03%)
Jan 12, 2018 119.48 119.48 119.48 0 -0.48(-0.40%)
Jan 11, 2018 118.64 120.98 118.28 119.96 1,171,041 +1.97(+1.67%)
Jan 10, 2018 117.71 117.98 897,272 -1.94(-1.61%)
Jan 09, 2018 120.48 121.22 119.20 119.92 550,977 -0.59(-0.49%)
Jan 08, 2018 120.02 120.99 118.71 120.51 860,472 +0.40(+0.33%)
Jan 05, 2018 120.64 121.21 119.01 120.12 1,005,738 -0.79(-0.65%)
Jan 04, 2018 118.82 121.07 117.99 120.91 920,296 +2.31(+1.95%)
Jan 03, 2018 118.49 119.45 118.23 118.60 721,678 +0.65(+0.55%)
Jan 02, 2018 115.34 118.72 115.18 117.95 1,289,058 +3.29(+2.87%)
Dec 29, 2017 114.66 114.66 114.66 0 -0.75(-0.65%)
Dec 28, 2017 114.33 115.69 113.93 115.41 660,291 +1.22(+1.07%)
Dec 27, 2017 114.85 114.98 113.41 114.19 596,054 -0.63(-0.55%)
Dec 26, 2017 113.12 115.12 112.26 114.82 517,993 +2.10(+1.86%)
Dec 22, 2017 112.06 114.52 111.09 112.72 843,629 +1.10(+0.98%)
Dec 21, 2017 108.17 111.91 107.32 111.62 2,048,322 +3.67(+3.39%)
Dec 20, 2017 106.93 108.76 105.34 107.96 1,438,242 +1.72(+1.62%)
Dec 19, 2017 107.35 107.53 106.05 106.24 828,788 -0.57(-0.54%)
Dec 18, 2017 106.15 108.05 105.86 106.81 708,598 +1.25(+1.18%)
Dec 15, 2017 107.03 107.06 105.36 105.56 926,782 -0.68(-0.64%)
Dec 14, 2017 106.32 107.53 105.98 106.24 693,427 -0.22(-0.20%)
Dec 13, 2017 106.76 107.39 106.01 106.45 1,249,245 -0.27(-0.26%)
Dec 12, 2017 106.73 107.02 104.42 106.73 1,053,185 +0.80(+0.75%)
Dec 11, 2017 104.97 106.75 104.97 105.93 709,624 +0.77(+0.73%)
Dec 08, 2017 104.95 105.50 103.68 105.16 880,300 +0.96(+0.92%)
Dec 07, 2017 103.74 104.59 103.29 104.20 647,778 +0.73(+0.71%)
Dec 06, 2017 105.50 105.50 102.95 103.47 1,146,688 -2.49(-2.35%)
Dec 05, 2017 106.09 107.54 105.51 105.96 798,305 -0.05(-0.04%)
Dec 04, 2017 109.85 105.95 106.00 1,023,622 -3.84(-3.50%)
Dec 01, 2017 109.97 111.70 109.25 109.85 955,193 +0.73(+0.67%)
Nov 30, 2017 108.55 110.57 107.62 109.11 1,036,521 +1.77(+1.65%)
Nov 29, 2017 107.54 108.16 106.06 107.35 493,581 -0.01(-0.01%)
Nov 28, 2017 106.27 107.83 105.25 107.36 635,977 +1.49(+1.41%)
Nov 27, 2017 108.64 109.03 105.77 105.86 1,014,274 -3.64(-3.32%)
Nov 24, 2017 109.73 110.08 109.09 109.50 361,577 +1.04(+0.96%)
Nov 22, 2017 109.17 109.71 107.98 108.46 477,404 +0.42(+0.39%)
Nov 21, 2017 109.22 109.22 107.29 108.03 574,273 -0.30(-0.28%)
Nov 20, 2017 109.08 109.08 107.18 108.33 619,870 -1.21(-1.11%)
Nov 17, 2017 109.01 110.42 108.76 109.55 699,672 +0.90(+0.83%)
Nov 16, 2017 108.86 109.58 106.92 108.64 917,319 +0.08(+0.07%)
Nov 15, 2017 109.44 109.92 108.31 108.57 1,119,214 -1.87(-1.69%)
Nov 14, 2017 113.69 113.77 110.28 110.44 1,591,442 -4.01(-3.51%)
Nov 13, 2017 116.24 116.35 114.31 114.45 1,101,887 -2.99(-2.54%)
Nov 10, 2017 117.74 118.45 116.39 117.44 495,761 -0.67(-0.56%)
Nov 09, 2017 117.33 118.66 115.82 118.10 1,091,765 +0.39(+0.33%)
Nov 08, 2017 117.94 120.11 113.87 117.71 1,575,631 -0.59(-0.50%)
Nov 07, 2017 118.13 118.79 116.18 118.30 1,603,573 +0.57(+0.49%)
Nov 06, 2017 115.58 117.86 114.34 117.73 1,254,701 +2.66(+2.31%)
Nov 03, 2017 113.66 116.15 113.23 115.07 845,627 +1.56(+1.37%)
Nov 02, 2017 113.31 113.85 111.30 113.51 947,284 -0.32(-0.28%)
Nov 01, 2017 110.58 114.04 110.58 113.83 1,258,181 +4.02(+3.66%)
Oct 31, 2017 109.75 110.32 109.25 109.81 638,181 -0.20(-0.18%)
Oct 30, 2017 108.84 110.22 108.20 110.01 883,406 +1.59(+1.46%)
Oct 27, 2017 105.61 108.84 105.61 108.42 667,373 +1.96(+1.84%)
Oct 26, 2017 106.70 107.27 104.52 106.46 698,517 +0.30(+0.28%)
Oct 25, 2017 106.31 106.50 105.19 106.16 836,735 -0.29(-0.27%)
Oct 24, 2017 107.65 108.96 106.28 106.45 788,414 -0.87(-0.81%)
Oct 23, 2017 110.58 110.69 107.27 107.32 717,558 -2.87(-2.61%)
Oct 20, 2017 108.78 110.47 108.23 110.20 716,554 +1.90(+1.75%)
Oct 19, 2017 107.56 108.66 107.30 108.30 705,797 +0.27(+0.25%)
Oct 18, 2017 109.78 110.60 108.00 108.03 670,056 -1.21(-1.11%)
Oct 17, 2017 108.88 110.03 108.23 109.24 648,427 +0.41(+0.38%)
Oct 16, 2017 108.79 109.70 108.52 108.83 582,794 +0.96(+0.89%)
Oct 13, 2017 108.85 109.21 107.77 107.87 475,483 +0.28(+0.26%)
Oct 12, 2017 107.22 107.79 105.73 107.59 725,486 -0.88(-0.81%)
Oct 11, 2017 108.33 108.40 107.53 108.47 833,548 +0.62(+0.57%)
Oct 10, 2017 109.64 110.49 107.77 107.85 662,160 -0.84(-0.78%)
Oct 09, 2017 109.06 109.67 107.95 108.69 626,319 +0.09(+0.09%)
Oct 06, 2017 107.84 108.86 107.30 108.60 574,336 -0.39(-0.36%)
Oct 05, 2017 108.86 109.40 108.43 109.00 548,420 +0.40(+0.37%)
Oct 04, 2017 108.91 109.56 108.06 108.59 641,730 +0.01(+0.01%)
Oct 03, 2017 108.68 109.79 108.01 108.58 714,764 -0.36(-0.33%)
Oct 02, 2017 105.24 109.13 104.42 108.94 1,043,078 +2.19(+2.05%)
Sep 29, 2017 106.67 107.62 106.32 106.75 676,898 -0.55(-0.51%)
Sep 28, 2017 108.48 109.34 106.48 107.30 915,141 -1.18(-1.09%)
Sep 27, 2017 108.55 105.87 108.48 782,154 +2.13(+2.00%)
Sep 26, 2017 106.54 107.53 106.23 106.35 840,774 -0.99(-0.92%)
Sep 25, 2017 104.97 107.37 104.66 107.33 1,441,731 +3.23(+3.10%)
Sep 22, 2017 102.39 104.23 101.94 104.10 885,915 +1.39(+1.35%)
Sep 21, 2017 102.43 103.32 102.05 102.71 548,485 +0.05(+0.05%)
Sep 20, 2017 101.05 103.33 100.73 102.67 853,664 +2.02(+2.01%)
Sep 19, 2017 101.00 101.64 100.37 100.65 560,957 -0.08(-0.07%)
Sep 18, 2017 99.83 100.87 99.20 100.72 747,430 +0.50(+0.50%)
Sep 15, 2017 100.14 100.30 99.09 100.22 1,339,636 +0.01(+0.01%)
Sep 14, 2017 100.72 101.28 99.79 100.21 1,515,529 +0.04(+0.04%)
Sep 13, 2017 95.80 100.37 95.66 100.18 1,504,466 +5.03(+5.29%)
Sep 12, 2017 94.43 96.05 94.03 95.14 730,892 +0.93(+0.99%)
Sep 11, 2017 93.78 94.49 93.41 94.21 677,583 +0.79(+0.84%)
Sep 08, 2017 95.22 95.45 93.24 93.42 1,212,373 -2.44(-2.55%)
Sep 07, 2017 95.87 96.56 94.77 95.87 767,619 -0.76(-0.79%)
Sep 06, 2017 96.21 97.66 96.19 96.63 1,005,891 +1.08(+1.13%)
Sep 05, 2017 95.85 96.84 94.46 95.55 1,048,688 +0.27(+0.29%)
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.