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

Concho Resources Inc (NY: CXO )

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 67.68 68.04 66.61 66.79 1,416,112 -0.89(-1.31%)
Sep 27, 2019 66.33 68.12 65.94 67.68 1,784,983 +0.44(+0.66%)
Sep 26, 2019 68.28 68.30 66.89 67.23 1,829,807 -1.78(-2.58%)
Sep 25, 2019 69.35 70.19 68.03 69.01 1,457,887 -1.19(-1.70%)
Sep 24, 2019 71.15 71.58 69.75 70.20 1,627,790 -1.51(-2.11%)
Sep 23, 2019 70.61 72.26 70.36 71.72 1,464,902 -0.31(-0.44%)
Sep 20, 2019 72.01 73.22 71.40 72.03 3,710,260 +0.54(+0.76%)
Sep 19, 2019 72.84 73.64 70.93 71.49 1,792,311 -0.77(-1.06%)
Sep 18, 2019 71.97 73.39 71.43 72.26 1,875,249 -0.90(-1.24%)
Sep 17, 2019 74.35 74.83 69.98 73.16 2,990,990 -1.74(-2.32%)
Sep 16, 2019 77.64 77.64 72.74 74.91 4,979,921 +2.55(+3.52%)
Sep 13, 2019 72.35 72.90 70.27 72.36 1,766,582 +1.15(+1.62%)
Sep 12, 2019 71.81 72.14 70.27 71.21 3,185,213 -2.32(-3.16%)
Sep 11, 2019 74.11 76.03 72.92 73.53 2,049,728 -0.02(-0.03%)
Sep 10, 2019 73.76 76.16 73.23 73.55 2,288,326 +0.52(+0.71%)
Sep 09, 2019 69.39 73.09 69.33 73.03 2,409,831 +4.49(+6.54%)
Sep 06, 2019 68.68 69.00 67.37 68.54 4,147,407 -0.67(-0.97%)
Sep 05, 2019 72.30 72.68 68.97 69.21 3,965,079 -2.57(-3.58%)
Sep 04, 2019 69.84 71.98 69.20 71.78 3,385,903 +3.47(+5.08%)
Sep 03, 2019 70.59 71.05 68.15 68.30 7,595,450 -3.65(-5.07%)
Aug 30, 2019 71.59 72.42 70.46 71.95 2,246,224 +0.47(+0.66%)
Aug 29, 2019 70.09 72.20 69.62 71.48 1,565,115 +1.91(+2.74%)
Aug 28, 2019 68.45 70.14 68.06 69.57 1,357,102 +1.68(+2.48%)
Aug 27, 2019 68.68 68.84 67.13 67.89 1,303,973 -0.17(-0.25%)
Aug 26, 2019 69.71 70.11 67.60 68.06 1,136,921 -0.76(-1.10%)
Aug 23, 2019 70.33 71.93 68.45 68.82 2,186,142 -3.04(-4.23%)
Aug 22, 2019 71.93 73.04 71.41 71.86 1,431,134 +0.29(+0.40%)
Aug 21, 2019 72.05 72.80 70.35 71.57 1,385,228 +0.42(+0.59%)
Aug 20, 2019 71.12 71.58 69.94 71.15 3,099,503 -0.64(-0.89%)
Aug 19, 2019 71.99 72.42 71.09 71.79 1,595,442 +1.33(+1.88%)
Aug 16, 2019 68.37 70.62 68.21 70.46 2,876,529 +2.33(+3.42%)
Aug 15, 2019 67.81 69.16 67.29 68.13 2,373,845 +0.38(+0.57%)
Aug 14, 2019 67.95 68.08 66.20 67.74 3,402,864 -2.31(-3.30%)
Aug 13, 2019 69.10 71.68 68.57 70.06 2,227,418 +0.24(+0.34%)
Aug 12, 2019 70.17 70.53 68.62 69.82 2,281,656 -0.91(-1.29%)
Aug 09, 2019 72.39 72.44 70.67 70.73 2,131,346 -1.48(-2.04%)
Aug 08, 2019 68.33 72.31 68.17 72.21 5,245,235 +5.44(+8.15%)
Aug 07, 2019 63.91 68.15 62.76 66.77 10,288,404 +1.34(+2.04%)
Aug 06, 2019 68.14 68.94 65.00 65.43 6,556,893 -3.52(-5.11%)
Aug 05, 2019 69.47 70.65 68.39 68.95 4,651,410 -2.57(-3.60%)
Aug 02, 2019 74.67 75.81 71.44 71.53 8,165,058 -3.06(-4.11%)
Aug 01, 2019 77.27 79.66 71.65 74.59 18,211,832 -21.32(-22.23%)
Jul 31, 2019 96.08 97.61 95.17 95.91 1,738,934 -0.25(-0.26%)
Jul 30, 2019 93.13 96.78 92.71 96.15 1,471,875 +2.78(+2.98%)
Jul 29, 2019 95.25 95.79 92.73 93.37 1,208,246 -1.99(-2.09%)
Jul 26, 2019 96.13 96.54 94.65 95.37 1,351,133 -1.16(-1.20%)
Jul 25, 2019 101.70 101.86 96.29 96.52 1,691,910 -3.88(-3.86%)
Jul 24, 2019 99.87 102.98 99.87 100.40 1,301,284 +0.19(+0.19%)
Jul 23, 2019 98.88 100.34 98.09 100.22 1,009,027 +1.36(+1.37%)
Jul 22, 2019 99.84 100.46 97.83 98.86 1,191,465 -0.91(-0.92%)
Jul 19, 2019 97.14 99.94 96.19 99.77 2,012,339 +2.73(+2.81%)
Jul 18, 2019 96.14 97.65 95.63 97.05 2,556,783 +0.61(+0.63%)
Jul 17, 2019 96.71 97.89 96.26 96.44 2,135,870 -0.57(-0.59%)
Jul 16, 2019 97.53 97.88 95.57 97.01 1,638,602 -0.27(-0.27%)
Jul 15, 2019 100.73 101.15 96.89 97.27 1,145,534 -3.06(-3.05%)
Jul 12, 2019 100.58 101.38 99.80 100.33 952,393 -0.50(-0.50%)
Jul 11, 2019 101.27 101.63 100.01 100.83 1,122,926 -0.30(-0.29%)
Jul 10, 2019 99.35 101.38 99.27 101.13 1,342,682 +2.68(+2.72%)
Jul 09, 2019 98.58 98.78 97.03 98.45 1,362,713 -0.57(-0.58%)
Jul 08, 2019 98.25 100.15 97.87 99.02 910,457 -0.08(-0.08%)
Jul 05, 2019 96.90 99.18 96.90 99.10 1,074,917 +2.09(+2.16%)
Jul 03, 2019 97.66 98.15 96.76 97.01 899,533 -0.17(-0.17%)
Jul 02, 2019 101.14 101.60 96.72 97.17 1,807,407 -4.35(-4.28%)
Jul 01, 2019 103.58 104.01 99.70 101.52 2,098,617 +0.22(+0.21%)
Jun 28, 2019 100.33 102.03 100.27 101.31 2,302,813 +1.32(+1.32%)
Jun 27, 2019 100.31 102.16 99.95 99.99 1,436,479 -0.71(-0.70%)
Jun 26, 2019 101.69 103.18 100.66 100.70 1,598,978 +0.46(+0.46%)
Jun 25, 2019 100.98 101.44 99.48 100.24 1,278,190 -1.10(-1.09%)
Jun 24, 2019 104.82 105.73 100.92 101.34 1,468,329 -3.59(-3.42%)
Jun 21, 2019 103.60 105.50 103.06 104.93 2,605,204 +1.87(+1.81%)
Jun 20, 2019 103.08 104.06 101.47 103.06 2,252,182 +2.52(+2.51%)
Jun 19, 2019 102.65 103.56 100.12 100.54 1,560,272 -2.45(-2.38%)
Jun 18, 2019 100.15 103.42 100.15 103.00 1,996,907 +3.78(+3.81%)
Jun 17, 2019 95.95 99.43 95.66 99.22 1,351,132 +2.64(+2.73%)
Jun 14, 2019 98.41 98.84 96.39 96.57 1,556,563 -1.95(-1.98%)
Jun 13, 2019 97.96 98.65 97.03 98.53 1,126,215 +2.15(+2.23%)
Jun 12, 2019 97.66 98.04 95.59 96.38 1,277,143 -2.63(-2.66%)
Jun 11, 2019 99.07 100.61 98.65 99.01 1,354,900 +1.32(+1.35%)
Jun 10, 2019 98.22 99.17 96.55 97.69 1,601,883 -0.71(-0.72%)
Jun 07, 2019 98.78 99.09 97.19 98.40 2,504,169 +0.12(+0.12%)
Jun 06, 2019 97.23 99.41 96.39 98.28 2,205,977 +1.67(+1.73%)
Jun 05, 2019 99.54 99.54 95.19 96.61 2,228,245 -2.80(-2.81%)
Jun 04, 2019 98.60 100.48 96.94 99.41 1,698,849 +1.76(+1.80%)
Jun 03, 2019 96.98 98.47 96.31 97.65 1,311,860 +1.42(+1.48%)
May 31, 2019 94.35 97.33 94.14 96.23 1,928,924 -0.12(-0.12%)
May 30, 2019 98.98 99.10 95.01 96.35 1,337,596 -2.32(-2.35%)
May 29, 2019 96.51 98.87 94.89 98.67 2,040,834 +0.35(+0.36%)
May 28, 2019 99.76 99.90 97.70 98.31 1,520,644 -1.08(-1.09%)
May 24, 2019 102.23 102.52 96.89 99.39 2,663,054 -1.61(-1.59%)
May 23, 2019 106.03 106.03 99.31 101.00 2,362,380 -6.87(-6.37%)
May 22, 2019 112.78 112.78 107.61 107.88 1,760,124 -5.63(-4.96%)
May 21, 2019 110.70 114.80 110.70 113.50 1,284,222 +3.36(+3.05%)
May 20, 2019 110.85 111.25 109.63 110.14 1,482,024 -0.71(-0.64%)
May 17, 2019 110.94 112.22 110.17 110.85 1,335,448 -1.11(-0.99%)
May 16, 2019 111.79 113.10 111.70 111.96 980,798 +0.74(+0.66%)
May 15, 2019 108.47 111.80 108.21 111.22 993,695 +1.33(+1.21%)
May 14, 2019 109.94 111.25 109.57 109.89 1,473,925 +0.63(+0.58%)
May 13, 2019 109.24 110.72 107.88 109.26 1,313,650 -1.15(-1.04%)
May 10, 2019 108.55 110.80 106.43 110.41 2,146,576 +1.50(+1.38%)
May 09, 2019 107.78 110.03 105.46 108.91 1,861,453 +0.87(+0.80%)
May 08, 2019 103.56 109.86 103.56 108.04 2,481,867 +3.88(+3.73%)
May 07, 2019 104.42 105.22 101.50 104.15 2,838,144 -1.67(-1.58%)
May 06, 2019 105.45 106.84 104.08 105.82 2,409,458 -1.56(-1.45%)
May 03, 2019 103.70 108.50 103.70 107.38 2,646,808 +4.54(+4.42%)
May 02, 2019 106.20 106.73 101.91 102.84 3,879,281 -3.84(-3.60%)
May 01, 2019 113.72 115.11 106.64 106.67 3,929,999 -6.48(-5.73%)
Apr 30, 2019 114.55 114.94 111.96 113.16 2,947,474 -0.58(-0.51%)
Apr 29, 2019 114.95 115.69 113.45 113.73 1,557,694 -2.10(-1.81%)
Apr 26, 2019 117.31 117.65 113.80 115.83 2,951,480 -2.84(-2.40%)
Apr 25, 2019 118.61 120.65 117.74 118.68 2,260,006 -0.17(-0.14%)
Apr 24, 2019 121.69 122.13 118.50 118.84 3,682,137 -1.34(-1.12%)
Apr 23, 2019 117.93 120.92 116.80 120.19 2,995,307 +2.27(+1.92%)
Apr 22, 2019 116.28 118.14 114.56 117.92 2,649,753 +3.22(+2.80%)
Apr 18, 2019 112.10 114.84 111.54 114.71 1,929,076 +2.36(+2.10%)
Apr 17, 2019 114.51 115.16 111.65 112.34 1,749,251 -1.31(-1.16%)
Apr 16, 2019 113.29 114.68 112.16 113.66 1,410,739 +0.44(+0.39%)
Apr 15, 2019 111.15 115.28 110.78 113.22 2,465,877 +1.52(+1.36%)
Apr 12, 2019 111.83 115.05 110.52 111.69 4,272,029 +8.98(+8.75%)
Apr 11, 2019 105.12 105.30 99.64 102.71 4,026,543 -2.95(-2.79%)
Apr 10, 2019 106.31 107.02 105.33 105.66 1,653,547 -0.34(-0.32%)
Apr 09, 2019 109.38 109.38 105.44 106.01 1,683,702 -3.83(-3.49%)
Apr 08, 2019 108.64 110.92 108.39 109.84 2,612,095 +2.13(+1.98%)
Apr 05, 2019 107.44 108.14 106.17 107.71 4,815,197 +0.61(+0.57%)
Apr 04, 2019 106.75 107.14 104.27 107.11 1,737,498 +0.33(+0.31%)
Apr 03, 2019 110.07 110.20 105.33 106.77 2,262,044 -2.67(-2.44%)
Apr 02, 2019 110.16 111.22 108.97 109.44 986,042 -0.51(-0.46%)
Apr 01, 2019 109.91 111.66 108.67 109.95 1,527,096 +1.13(+1.04%)
Mar 29, 2019 110.90 111.57 108.44 108.82 1,390,497 -0.34(-0.31%)
Mar 28, 2019 104.30 109.57 104.30 109.17 1,468,118 +2.32(+2.17%)
Mar 27, 2019 105.52 107.51 104.87 106.85 1,191,226 +0.52(+0.49%)
Mar 26, 2019 104.70 107.80 104.45 106.33 1,329,395 +3.21(+3.11%)
Mar 25, 2019 102.10 103.53 101.02 103.12 1,127,507 +0.63(+0.61%)
Mar 22, 2019 106.25 106.38 101.90 102.50 1,509,898 -5.30(-4.91%)
Mar 21, 2019 107.01 108.64 105.58 107.79 943,927 +0.28(+0.26%)
Mar 20, 2019 103.88 108.81 103.88 107.52 1,734,226 +3.07(+2.94%)
Mar 19, 2019 106.04 106.38 103.98 104.45 1,102,749 -0.72(-0.68%)
Mar 18, 2019 102.03 105.46 101.55 105.16 1,677,346 +3.61(+3.55%)
Mar 15, 2019 101.32 101.92 100.81 101.55 2,158,192 -0.17(-0.16%)
Mar 14, 2019 100.17 102.01 100.17 101.72 1,306,551 +1.59(+1.59%)
Mar 13, 2019 101.38 101.74 99.02 100.13 2,101,926 -0.06(-0.06%)
Mar 12, 2019 98.92 100.54 98.26 100.19 1,605,628 +2.27(+2.31%)
Mar 11, 2019 99.34 99.92 97.13 97.93 2,255,730 -0.42(-0.43%)
Mar 08, 2019 98.07 99.10 96.22 98.35 1,514,996 -2.67(-2.64%)
Mar 07, 2019 103.77 103.96 100.39 101.02 2,100,141 -2.30(-2.22%)
Mar 06, 2019 105.87 105.87 102.68 103.31 1,945,622 -3.34(-3.14%)
Mar 05, 2019 109.70 109.70 106.59 106.65 1,902,762 -2.25(-2.06%)
Mar 04, 2019 109.52 110.30 106.72 108.90 1,534,272 +0.02(+0.02%)
Mar 01, 2019 108.45 109.64 107.55 108.88 1,726,777 +1.00(+0.93%)
Feb 28, 2019 109.19 109.33 106.12 107.88 2,087,587 -1.22(-1.12%)
Feb 27, 2019 106.57 110.77 106.43 109.10 1,817,840 +2.84(+2.67%)
Feb 26, 2019 106.43 107.31 105.11 106.26 1,673,687 -0.34(-0.32%)
Feb 25, 2019 103.35 106.85 103.21 106.60 2,851,938 +2.72(+2.62%)
Feb 22, 2019 102.40 105.19 102.40 103.88 3,647,611 +2.29(+2.26%)
Feb 21, 2019 109.83 110.40 101.22 101.59 5,914,581 -8.57(-7.78%)
Feb 20, 2019 113.63 113.82 109.86 110.16 6,700,186 -8.38(-7.07%)
Feb 19, 2019 119.33 120.08 117.05 118.53 3,022,082 -1.93(-1.60%)
Feb 15, 2019 118.47 120.89 118.43 120.47 2,479,411 +3.53(+3.02%)
Feb 14, 2019 116.24 117.88 115.61 116.94 1,429,069 -0.14(-0.12%)
Feb 13, 2019 114.62 117.97 114.62 117.08 1,818,346 +2.95(+2.58%)
Feb 12, 2019 115.54 117.69 113.64 114.13 2,137,055 +0.09(+0.08%)
Feb 11, 2019 109.25 114.24 109.14 114.04 1,977,214 +3.68(+3.34%)
Feb 08, 2019 110.45 111.42 107.52 110.36 2,097,838 -0.10(-0.09%)
Feb 07, 2019 113.51 113.68 108.87 110.45 1,478,590 -4.43(-3.85%)
Feb 06, 2019 114.51 116.25 113.94 114.88 825,872 -0.74(-0.64%)
Feb 05, 2019 117.37 117.54 115.04 115.62 1,779,880 -1.91(-1.63%)
Feb 04, 2019 116.26 117.70 114.98 117.54 1,057,629 -0.20(-0.17%)
Feb 01, 2019 118.17 119.34 117.12 117.74 1,206,989 +0.34(+0.29%)
Jan 31, 2019 119.02 119.97 116.66 117.40 1,584,509 -1.16(-0.98%)
Jan 30, 2019 115.69 118.72 115.26 118.56 1,671,786 +3.68(+3.21%)
Jan 29, 2019 115.86 116.25 114.58 114.87 1,022,053 +1.24(+1.09%)
Jan 28, 2019 114.09 114.57 112.75 113.63 1,315,639 -2.51(-2.16%)
Jan 25, 2019 114.79 117.58 114.09 116.14 1,324,074 +2.42(+2.13%)
Jan 24, 2019 112.42 115.16 111.94 113.72 1,298,700 +0.83(+0.74%)
Jan 23, 2019 116.59 117.20 111.18 112.88 2,629,537 -3.02(-2.60%)
Jan 22, 2019 120.47 120.47 115.58 115.90 2,340,786 -6.43(-5.25%)
Jan 18, 2019 123.89 123.96 120.49 122.33 2,962,452 -0.34(-0.28%)
Jan 17, 2019 119.73 123.74 119.36 122.67 1,870,812 +1.56(+1.29%)
Jan 16, 2019 120.37 122.42 119.76 121.11 2,135,538 +1.17(+0.98%)
Jan 15, 2019 120.26 121.42 119.38 119.94 1,434,564 +0.87(+0.73%)
Jan 14, 2019 116.43 119.50 116.10 119.06 1,264,622 +1.07(+0.91%)
Jan 11, 2019 118.20 119.30 116.92 118.00 1,397,674 -1.84(-1.54%)
Jan 10, 2019 119.36 120.74 117.94 119.84 1,647,768 -0.60(-0.50%)
Jan 09, 2019 119.47 122.34 117.99 120.44 2,289,379 +3.42(+2.92%)
Jan 08, 2019 114.30 117.65 114.30 117.02 2,720,243 +4.34(+3.85%)
Jan 07, 2019 110.01 113.65 109.36 112.68 1,992,543 +2.86(+2.61%)
Jan 04, 2019 106.74 109.90 105.18 109.82 2,096,102 +5.13(+4.90%)
Jan 03, 2019 104.94 106.76 103.12 104.68 1,596,814 +0.17(+0.16%)
Jan 02, 2019 98.37 104.80 98.10 104.52 1,674,831 +3.82(+3.79%)
Dec 31, 2018 100.48 101.77 99.44 100.70 1,635,825 +0.96(+0.96%)
Dec 28, 2018 101.43 101.96 98.20 99.74 1,256,906 -1.02(-1.01%)
Dec 27, 2018 97.85 100.75 96.06 100.75 1,532,990 +0.27(+0.27%)
Dec 26, 2018 94.14 100.54 91.41 100.48 2,235,178 +7.51(+8.08%)
Dec 24, 2018 96.75 97.03 92.97 92.97 1,059,382 -4.85(-4.96%)
Dec 21, 2018 98.83 100.15 96.35 97.82 3,773,271 -1.69(-1.69%)
Dec 20, 2018 100.95 104.65 99.12 99.50 4,005,109 -3.14(-3.06%)
Dec 19, 2018 103.68 105.44 100.96 102.64 3,068,287 -0.12(-0.11%)
Dec 18, 2018 108.03 108.03 102.23 102.76 3,073,982 -4.78(-4.45%)
Dec 17, 2018 111.81 112.42 106.96 107.54 2,356,794 -5.13(-4.56%)
Dec 14, 2018 117.25 117.58 112.06 112.68 1,607,039 -5.53(-4.68%)
Dec 13, 2018 118.95 119.34 116.41 118.21 1,773,575 -1.51(-1.26%)
Dec 12, 2018 120.87 122.79 119.60 119.72 2,503,226 +0.35(+0.29%)
Dec 11, 2018 120.19 120.70 117.69 119.37 1,674,647 +1.37(+1.16%)
Dec 10, 2018 118.70 123.43 115.93 118.00 1,883,477 -1.92(-1.60%)
Dec 07, 2018 121.09 124.20 119.51 119.92 2,406,935 +1.56(+1.32%)
Dec 06, 2018 122.70 122.71 115.34 118.36 3,193,636 -7.44(-5.91%)
Dec 04, 2018 132.07 132.55 125.38 125.79 1,672,778 -6.20(-4.70%)
Dec 03, 2018 131.97 132.96 130.74 132.00 1,683,203 +4.31(+3.38%)
Nov 30, 2018 127.79 128.37 125.77 127.69 2,421,328 -1.14(-0.88%)
Nov 29, 2018 125.69 130.36 125.69 128.82 1,486,246 +3.83(+3.06%)
Nov 28, 2018 123.84 126.01 122.90 124.99 1,546,901 +0.68(+0.54%)
Nov 27, 2018 125.49 127.73 123.99 124.31 2,018,994 -1.84(-1.46%)
Nov 26, 2018 126.00 127.49 125.00 126.16 1,620,355 +1.78(+1.43%)
Nov 23, 2018 127.17 128.01 123.10 124.37 1,294,675 -8.38(-6.31%)
Nov 21, 2018 132.75 132.75 132.75 0 +1.61(+1.22%)
Nov 20, 2018 133.82 135.16 130.82 131.14 2,055,542 -5.06(-3.71%)
Nov 19, 2018 133.37 137.14 132.25 136.20 2,129,561 +0.63(+0.46%)
Nov 16, 2018 132.30 136.24 132.30 135.57 2,463,793 +3.72(+2.82%)
Nov 15, 2018 125.36 131.94 124.55 131.85 2,439,631 +5.68(+4.50%)
Nov 14, 2018 127.50 128.42 124.98 126.17 2,378,315 +1.26(+1.01%)
Nov 13, 2018 126.44 128.16 124.33 124.90 2,895,012 -2.29(-1.80%)
Nov 12, 2018 135.34 135.41 126.98 127.19 1,746,456 -6.54(-4.89%)
Nov 09, 2018 130.98 134.75 129.69 133.74 1,428,604 +0.27(+0.20%)
Nov 08, 2018 139.35 139.66 132.75 133.47 1,722,090 -6.53(-4.67%)
Nov 07, 2018 141.07 141.93 138.29 140.01 1,579,339 +1.52(+1.10%)
Nov 06, 2018 139.28 139.72 135.55 138.49 1,216,577 -0.58(-0.42%)
Nov 05, 2018 140.08 141.40 136.70 139.07 1,495,209 +0.89(+0.65%)
Nov 02, 2018 142.00 142.88 137.75 138.18 1,989,838 -2.55(-1.81%)
Nov 01, 2018 138.17 142.14 136.17 140.72 2,484,803 +4.47(+3.28%)
Oct 31, 2018 137.52 142.47 135.80 136.26 3,830,080 +3.27(+2.46%)
Oct 30, 2018 127.51 134.15 127.50 132.98 2,634,448 +4.72(+3.68%)
Oct 29, 2018 132.50 133.30 126.43 128.26 1,814,898 -4.16(-3.14%)
Oct 26, 2018 131.38 134.21 128.48 132.43 2,188,178 -1.14(-0.85%)
Oct 25, 2018 133.35 134.78 131.75 133.56 1,782,322 +1.69(+1.28%)
Oct 24, 2018 140.28 140.28 131.67 131.87 1,773,234 -7.02(-5.06%)
Oct 23, 2018 141.07 141.07 136.25 138.89 1,483,017 -4.96(-3.45%)
Oct 22, 2018 144.67 144.67 142.45 143.85 1,152,396 -0.69(-0.47%)
Oct 19, 2018 145.17 147.38 143.96 144.53 1,669,614 -0.40(-0.28%)
Oct 18, 2018 145.49 146.53 143.68 144.94 1,319,919 -2.45(-1.66%)
Oct 17, 2018 149.64 149.64 146.33 147.38 900,788 -2.48(-1.65%)
Oct 16, 2018 148.80 150.25 147.04 149.86 1,490,418 +1.86(+1.26%)
Oct 15, 2018 147.53 149.25 146.26 148.00 1,060,173 +0.64(+0.43%)
Oct 12, 2018 149.81 150.24 144.62 147.37 1,808,850 -0.13(-0.09%)
Oct 11, 2018 148.56 150.34 145.64 147.49 2,844,801 -2.55(-1.70%)
Oct 10, 2018 156.77 156.77 149.98 150.04 1,886,606 -6.66(-4.25%)
Oct 09, 2018 153.95 157.53 153.89 156.70 1,393,998 +3.50(+2.28%)
Oct 08, 2018 153.82 154.15 152.03 153.20 1,342,266 -1.80(-1.16%)
Oct 05, 2018 153.26 155.10 152.62 155.01 1,875,100 +2.54(+1.66%)
Oct 04, 2018 153.19 153.36 151.35 152.47 1,967,422 -1.46(-0.95%)
Oct 03, 2018 150.81 154.20 149.75 153.93 2,047,579 +3.31(+2.20%)
Oct 02, 2018 150.64 151.04 148.93 150.62 1,595,178 -0.09(-0.06%)
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.