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

Halcon Resources (NY: HK )

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 (%)
May 31, 2018 4.990 5.100 4.820 4.840 3,389,309 -0.25(-4.91%)
May 30, 2018 4.840 5.120 4.815 5.090 4,878,488 +0.33(+6.93%)
May 29, 2018 4.710 4.920 4.700 4.760 5,370,830 -0.05(-1.04%)
May 25, 2018 4.810 4.810 4.810 0 -0.38(-7.32%)
May 24, 2018 5.150 5.340 5.010 5.190 3,651,231 -0.08(-1.52%)
May 23, 2018 5.410 5.475 5.170 5.270 4,410,417 -0.15(-2.77%)
May 22, 2018 5.550 5.890 5.345 5.420 6,022,292 -0.07(-1.28%)
May 21, 2018 5.660 5.685 5.470 5.490 5,006,898 -0.08(-1.44%)
May 18, 2018 5.600 5.600 5.370 5.570 3,927,790 -0.01(-0.18%)
May 17, 2018 4.990 5.625 4.980 5.580 5,284,437 +0.65(+13.18%)
May 16, 2018 4.880 4.960 4.800 4.930 3,675,956 +0.02(+0.41%)
May 15, 2018 4.910 4.960 4.820 4.910 3,050,552 +0.02(+0.41%)
May 14, 2018 4.900 5.029 4.840 4.890 2,617,183 +0.02(+0.41%)
May 11, 2018 4.950 4.965 4.780 4.870 2,043,619 -0.05(-1.02%)
May 10, 2018 5.090 5.090 4.835 4.920 3,982,146 -0.15(-2.96%)
May 09, 2018 4.800 5.190 4.780 5.070 3,307,846 +0.38(+8.10%)
May 08, 2018 4.780 4.820 4.510 4.690 5,030,524 -0.10(-2.09%)
May 07, 2018 4.950 5.040 4.775 4.790 4,189,593 -0.04(-0.83%)
May 04, 2018 4.650 4.830 4.600 4.830 3,280,139 +0.16(+3.43%)
May 03, 2018 5.200 5.210 4.650 4.670 5,764,299 -0.71(-13.20%)
May 02, 2018 5.280 5.410 5.210 5.380 2,110,022 +0.10(+1.89%)
May 01, 2018 5.340 5.380 5.210 5.280 1,331,070 -0.09(-1.68%)
Apr 30, 2018 5.200 5.390 5.170 5.370 1,709,145 +0.17(+3.27%)
Apr 27, 2018 5.320 5.370 5.190 5.200 1,822,554 -0.17(-3.17%)
Apr 26, 2018 5.480 5.500 5.270 5.370 2,602,272 -0.09(-1.65%)
Apr 25, 2018 5.210 5.480 5.160 5.460 2,698,292 +0.26(+5.00%)
Apr 24, 2018 5.520 5.585 5.180 5.200 2,734,856 -0.32(-5.80%)
Apr 23, 2018 5.390 5.520 5.290 5.520 2,172,916 +0.09(+1.66%)
Apr 20, 2018 5.390 5.440 5.260 5.430 2,419,192 -0.01(-0.18%)
Apr 19, 2018 5.430 5.570 5.300 5.440 3,405,144 +0.03(+0.55%)
Apr 18, 2018 5.250 5.540 5.230 5.410 3,615,578 +0.26(+5.05%)
Apr 17, 2018 5.150 5.280 5.110 5.150 2,084,068 +0.01(+0.19%)
Apr 16, 2018 5.340 5.340 5.120 5.140 2,307,749 -0.19(-3.56%)
Apr 13, 2018 5.270 5.450 5.255 5.330 2,094,409 +0.09(+1.72%)
Apr 12, 2018 5.310 5.322 5.120 5.240 2,968,679 -0.07(-1.32%)
Apr 11, 2018 5.370 5.515 5.260 5.310 3,383,997 -0.07(-1.30%)
Apr 10, 2018 5.150 5.465 5.090 5.380 3,762,860 +0.36(+7.17%)
Apr 09, 2018 5.140 5.170 4.975 5.020 3,842,209 -0.09(-1.76%)
Apr 06, 2018 5.380 5.425 4.930 5.110 4,565,867 -0.35(-6.41%)
Apr 05, 2018 5.060 5.490 5.060 5.460 4,887,897 +0.44(+8.76%)
Apr 04, 2018 4.960 5.060 4.880 5.020 2,773,845 -0.02(-0.40%)
Apr 03, 2018 4.920 5.040 4.810 5.040 4,210,474 +0.18(+3.70%)
Apr 02, 2018 4.810 4.930 4.540 4.860 8,798,791 -0.01(-0.21%)
Mar 29, 2018 4.870 4.870 4.870 0 +0.03(+0.62%)
Mar 28, 2018 4.740 4.900 4.690 4.840 3,059,577 +0.15(+3.20%)
Mar 27, 2018 4.870 4.940 4.670 4.690 3,708,712 -0.15(-3.10%)
Mar 26, 2018 4.890 4.910 4.655 4.840 4,305,471 +0.02(+0.41%)
Mar 23, 2018 5.040 5.115 4.770 4.820 8,577,945 -0.20(-3.98%)
Mar 22, 2018 5.140 5.225 5.020 5.020 3,446,048 -0.23(-4.38%)
Mar 21, 2018 5.070 5.320 5.020 5.250 3,380,289 +0.19(+3.75%)
Mar 20, 2018 5.110 5.170 5.010 5.060 2,392,258 +0.01(+0.20%)
Mar 19, 2018 5.300 5.350 4.990 5.050 3,258,636 -0.25(-4.72%)
Mar 16, 2018 5.250 5.360 5.140 5.300 4,849,277 +0.06(+1.15%)
Mar 15, 2018 5.390 5.525 5.170 5.240 2,809,122 -0.12(-2.24%)
Mar 14, 2018 5.440 5.540 5.350 5.360 1,933,328 -0.07(-1.29%)
Mar 13, 2018 5.460 5.550 5.390 5.430 2,543,521 -0.02(-0.37%)
Mar 12, 2018 5.470 5.515 5.270 5.450 3,326,805 +0.13(+2.44%)
Mar 09, 2018 5.210 5.350 5.105 5.320 3,568,484 +0.15(+2.90%)
Mar 08, 2018 5.160 5.230 4.920 5.170 3,836,688 +0.02(+0.39%)
Mar 07, 2018 5.130 5.150 3,474,345 -0.20(-3.74%)
Mar 06, 2018 5.650 5.725 5.330 5.350 3,667,106 -0.23(-4.12%)
Mar 05, 2018 5.350 5.617 5.310 5.580 4,190,734 +0.23(+4.30%)
Mar 02, 2018 5.540 5.580 5.330 5.350 4,566,874 -0.30(-5.31%)
Mar 01, 2018 5.900 5.950 5.420 5.650 7,214,363 -0.40(-6.61%)
Feb 28, 2018 6.500 6.569 6.015 6.050 4,101,908 -0.35(-5.47%)
Feb 27, 2018 6.950 7.050 6.330 6.400 3,629,499 -0.53(-7.65%)
Feb 26, 2018 7.010 7.120 6.900 6.930 2,253,840 -0.06(-0.86%)
Feb 23, 2018 6.760 7.030 6.660 6.990 2,702,938 +0.25(+3.71%)
Feb 22, 2018 6.660 6.920 6.610 6.740 2,244,252 +0.13(+1.97%)
Feb 21, 2018 6.630 6.810 6.580 6.610 2,770,759 -0.01(-0.15%)
Feb 20, 2018 6.810 6.900 6.520 6.620 3,159,523 -0.19(-2.79%)
Feb 16, 2018 6.810 6.810 6.810 0 -0.20(-2.85%)
Feb 15, 2018 7.060 7.125 6.720 7.010 3,077,464 -0.04(-0.57%)
Feb 14, 2018 6.840 7.080 6.780 7.050 3,157,347 +0.15(+2.17%)
Feb 13, 2018 7.200 7.230 6.850 6.900 2,482,417 -0.45(-6.12%)
Feb 12, 2018 7.170 7.400 7.000 7.350 3,586,916 +0.27(+3.81%)
Feb 09, 2018 6.850 7.180 6.635 7.080 6,962,694 +0.28(+4.12%)
Feb 08, 2018 6.950 7.090 6.700 6.800 6,644,791 -0.06(-0.87%)
Feb 07, 2018 7.150 7.345 6.880 6.860 14,660,021 -0.71(-9.38%)
Feb 06, 2018 7.290 7.650 7.211 7.570 4,306,826 +0.12(+1.61%)
Feb 05, 2018 7.190 7.610 7.160 7.450 3,804,607 +0.12(+1.64%)
Feb 02, 2018 7.750 7.810 7.235 7.330 3,768,695 -0.57(-7.22%)
Feb 01, 2018 8.080 8.370 7.820 7.900 3,023,878 -0.09(-1.13%)
Jan 31, 2018 8.000 8.140 7.831 7.990 2,441,942 +0.01(+0.13%)
Jan 30, 2018 8.150 8.270 7.970 7.980 2,638,441 -0.38(-4.55%)
Jan 29, 2018 8.400 8.500 8.210 8.360 2,178,023 -0.16(-1.88%)
Jan 26, 2018 8.350 8.660 8.275 8.520 3,471,663 +0.18(+2.16%)
Jan 25, 2018 8.350 8.700 8.260 8.340 3,410,250 +0.16(+1.96%)
Jan 24, 2018 8.290 8.470 8.060 8.180 1,935,604 -0.12(-1.45%)
Jan 23, 2018 8.500 8.500 8.105 8.300 1,591,906 +0.01(+0.12%)
Jan 22, 2018 8.080 8.330 8.040 8.290 2,146,101 +0.25(+3.11%)
Jan 19, 2018 7.980 8.160 7.940 8.040 1,511,115 -0.02(-0.25%)
Jan 18, 2018 8.290 8.336 8.030 8.060 2,014,985 -0.19(-2.30%)
Jan 17, 2018 8.480 8.550 8.240 8.250 2,302,861 -0.14(-1.67%)
Jan 16, 2018 8.600 9.070 8.380 8.390 3,647,436 -0.15(-1.76%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.54(+6.75%)
Jan 11, 2018 8.010 8.400 7.950 8.000 3,589,661 +0.07(+0.88%)
Jan 10, 2018 7.780 7.950 7.715 7.930 2,430,477 +0.16(+2.06%)
Jan 09, 2018 7.780 7.910 7.630 7.770 1,832,311 +0.00(+0.00%)
Jan 08, 2018 7.870 7.870 7.610 7.770 1,541,940 -0.08(-1.02%)
Jan 05, 2018 8.160 8.210 7.800 7.850 1,602,968 -0.39(-4.73%)
Jan 04, 2018 8.350 8.410 8.150 8.240 2,303,206 -0.06(-0.72%)
Jan 03, 2018 8.100 8.385 8.050 8.300 2,742,181 +0.24(+2.98%)
Jan 02, 2018 7.650 8.090 7.590 8.060 3,239,767 +0.49(+6.47%)
Dec 29, 2017 7.570 7.570 7.570 0 +0.02(+0.26%)
Dec 28, 2017 7.660 7.740 7.405 7.550 3,105,221 -0.12(-1.56%)
Dec 27, 2017 7.730 7.810 7.540 7.670 2,111,869 -0.07(-0.90%)
Dec 26, 2017 7.680 7.855 7.625 7.740 1,249,230 +0.10(+1.31%)
Dec 22, 2017 7.680 7.760 7.570 7.640 1,190,619 -0.02(-0.26%)
Dec 21, 2017 7.540 7.720 7.300 7.660 2,462,123 +0.23(+3.10%)
Dec 20, 2017 7.340 7.560 7.130 7.430 2,723,017 +0.14(+1.92%)
Dec 19, 2017 7.430 7.630 7.270 7.290 2,930,772 -0.02(-0.27%)
Dec 18, 2017 7.350 7.370 7.160 7.310 2,493,416 +0.01(+0.14%)
Dec 15, 2017 7.220 7.380 7.110 7.300 6,336,380 +0.15(+2.10%)
Dec 14, 2017 7.200 7.340 7.025 7.150 1,570,317 -0.17(-2.32%)
Dec 13, 2017 7.490 7.640 7.250 7.320 1,959,912 -0.17(-2.27%)
Dec 12, 2017 7.690 7.730 7.430 7.490 1,680,790 -0.17(-2.22%)
Dec 11, 2017 7.550 7.870 7.531 7.660 2,302,312 +0.17(+2.27%)
Dec 08, 2017 7.240 7.580 7.235 7.490 2,538,472 +0.00(+0.00%)
Dec 07, 2017 6.950 7.205 6.890 2,087,722 +0.00(+0.00%)
Dec 06, 2017 7.070 7.200 6.805 6.970 2,167,451 -0.19(-2.65%)
Dec 05, 2017 7.240 7.340 7.140 7.160 1,078,230 -0.12(-1.65%)
Dec 04, 2017 7.370 7.410 7.150 7.280 1,629,029 -0.10(-1.36%)
Dec 01, 2017 7.230 7.470 7.220 7.380 2,076,984 +0.29(+4.09%)
Nov 30, 2017 6.840 7.545 6.840 7.090 3,808,124 +0.34(+5.04%)
Nov 29, 2017 6.710 6.820 6.575 6.750 2,257,798 +0.01(+0.15%)
Nov 28, 2017 6.750 6.810 6.565 6.740 1,777,908 -0.02(-0.30%)
Nov 27, 2017 6.980 7.100 6.730 6.760 2,008,031 -0.30(-4.25%)
Nov 24, 2017 7.080 7.150 7.040 7.060 583,556 +0.12(+1.73%)
Nov 22, 2017 7.020 7.090 6.900 6.940 1,766,300 -0.01(-0.14%)
Nov 21, 2017 7.170 7.280 6.900 6.950 1,454,009 -0.17(-2.39%)
Nov 20, 2017 6.970 7.215 6.890 7.120 1,794,535 +0.08(+1.14%)
Nov 17, 2017 6.720 7.240 6.720 7.040 2,519,281 +0.40(+6.02%)
Nov 16, 2017 6.680 6.910 6.575 6.640 2,997,965 -0.03(-0.45%)
Nov 15, 2017 6.650 6.785 6.500 6.670 4,638,943 -0.14(-2.06%)
Nov 14, 2017 7.040 7.130 6.770 6.810 3,234,367 -0.28(-3.95%)
Nov 13, 2017 6.820 7.410 6.640 7.090 3,736,829 +0.31(+4.57%)
Nov 10, 2017 6.910 7.080 6.600 6.780 3,372,867 +0.09(+1.35%)
Nov 09, 2017 6.710 6.900 6.670 6.690 3,322,979 -0.11(-1.62%)
Nov 08, 2017 6.820 7.000 6.715 6.800 1,743,694 -0.05(-0.73%)
Nov 07, 2017 7.150 7.230 6.795 6.850 3,618,658 -0.29(-4.06%)
Nov 06, 2017 6.970 7.160 6.840 7.140 2,384,242 +0.26(+3.78%)
Nov 03, 2017 6.920 7.040 6.800 6.880 1,964,723 +0.02(+0.29%)
Nov 02, 2017 6.740 6.895 6.630 6.860 2,738,306 +0.04(+0.59%)
Nov 01, 2017 6.720 6.980 6.650 6.820 3,482,792 +0.24(+3.65%)
Oct 31, 2017 6.320 6.610 6.310 6.580 3,255,787 +0.29(+4.61%)
Oct 30, 2017 6.500 6.760 6.240 6.290 5,303,565 -0.16(-2.48%)
Oct 27, 2017 6.000 6.470 6.000 6.450 2,340,433 +0.41(+6.79%)
Oct 26, 2017 6.000 6.125 5.853 6.040 2,253,023 +0.05(+0.83%)
Oct 25, 2017 5.970 6.065 5.780 5.990 2,681,413 -0.05(-0.83%)
Oct 24, 2017 6.190 6.190 6.020 6.040 2,058,760 -0.07(-1.15%)
Oct 23, 2017 6.440 6.450 6.040 6.110 2,513,581 -0.28(-4.38%)
Oct 20, 2017 6.470 6.490 6.230 6.390 1,623,648 -0.05(-0.78%)
Oct 19, 2017 6.290 6.480 6.270 6.440 1,883,062 +0.16(+2.55%)
Oct 18, 2017 6.220 6.510 6.100 6.280 5,132,976 -0.11(-1.72%)
Oct 17, 2017 6.140 6.410 6.010 6.390 5,754,322 +0.49(+8.31%)
Oct 16, 2017 6.080 6.180 5.890 5.900 2,467,858 -0.10(-1.67%)
Oct 13, 2017 6.200 6.230 6.000 6.000 1,608,063 -0.05(-0.83%)
Oct 12, 2017 6.160 6.240 6.030 6.050 2,539,195 -0.25(-3.97%)
Oct 11, 2017 6.480 6.540 6.155 6.300 2,449,866 -0.18(-2.78%)
Oct 10, 2017 6.410 6.835 6.410 6.480 2,301,947 +0.20(+3.18%)
Oct 09, 2017 6.300 6.355 6.220 6.280 1,836,210 +0.02(+0.32%)
Oct 06, 2017 6.560 6.670 6.210 6.260 2,042,832 -0.46(-6.85%)
Oct 05, 2017 6.590 6.760 6.514 6.720 2,184,558 +0.15(+2.28%)
Oct 04, 2017 6.890 6.900 6.530 6.570 2,593,503 -0.30(-4.37%)
Oct 03, 2017 6.910 6.990 6.780 6.870 2,720,130 -0.06(-0.87%)
Oct 02, 2017 6.650 6.990 6.590 6.930 1,602,036 +0.13(+1.91%)
Sep 29, 2017 6.920 6.940 6.665 6.800 2,445,608 -0.14(-2.02%)
Sep 28, 2017 7.240 7.390 6.870 6.940 3,202,796 -0.27(-3.74%)
Sep 27, 2017 7.240 6.740 7.210 3,109,457 +0.48(+7.13%)
Sep 26, 2017 6.520 6.830 6.460 6.730 2,864,329 +0.10(+1.51%)
Sep 25, 2017 6.540 6.820 6.470 6.630 2,859,346 +0.21(+3.27%)
Sep 22, 2017 6.270 6.510 6.270 6.420 1,723,331 +0.08(+1.26%)
Sep 21, 2017 6.460 6.490 6.240 6.340 2,371,203 -0.19(-2.91%)
Sep 20, 2017 6.250 6.630 6.250 6.530 3,276,385 +0.30(+4.82%)
Sep 19, 2017 6.420 6.530 6.210 6.230 2,559,228 -0.19(-2.96%)
Sep 18, 2017 6.210 6.460 6.140 6.420 2,679,842 +0.20(+3.22%)
Sep 15, 2017 6.420 6.424 6.145 6.220 13,224,318 -0.18(-2.81%)
Sep 14, 2017 6.590 6.800 6.380 6.400 3,732,467 -0.12(-1.84%)
Sep 13, 2017 6.260 6.800 6.260 6.520 4,253,511 +0.28(+4.49%)
Sep 12, 2017 5.990 6.425 5.970 6.240 2,781,988 +0.26(+4.35%)
Sep 11, 2017 5.940 6.150 5.880 5.980 2,909,263 +0.06(+1.01%)
Sep 08, 2017 6.160 6.200 5.870 5.920 3,099,575 -0.28(-4.52%)
Sep 07, 2017 6.040 6.340 5.931 6.200 3,105,672 +0.12(+1.97%)
Sep 06, 2017 6.650 6.680 6.065 6.080 4,439,943 -0.51(-7.74%)
Sep 05, 2017 6.490 6.730 6.355 6.590 2,369,321 +0.22(+3.45%)
Sep 01, 2017 6.180 6.390 6.090 6.370 1,556,861 +0.18(+2.91%)
Aug 31, 2017 5.980 6.270 5.880 6.190 2,211,147 +0.29(+4.92%)
Aug 30, 2017 5.900 5.990 5.740 5.900 1,868,269 -0.03(-0.51%)
Aug 29, 2017 5.960 6.090 5.860 5.930 1,817,447 -0.13(-2.15%)
Aug 28, 2017 6.220 6.240 5.810 6.060 2,553,408 -0.17(-2.73%)
Aug 25, 2017 6.280 6.320 6.090 6.230 1,799,349 -0.04(-0.64%)
Aug 24, 2017 6.050 6.390 6.050 6.270 1,799,550 +0.18(+2.96%)
Aug 23, 2017 5.970 6.350 5.930 6.090 3,063,731 +0.09(+1.50%)
Aug 22, 2017 5.950 6.080 5.925 6.000 1,154,514 +0.08(+1.35%)
Aug 21, 2017 6.140 6.210 5.910 5.920 1,533,532 -0.29(-4.67%)
Aug 18, 2017 6.140 6.230 6.060 6.210 2,127,390 +0.09(+1.47%)
Aug 17, 2017 6.020 6.340 6.020 6.120 1,993,449 +0.03(+0.49%)
Aug 16, 2017 6.160 6.300 6.010 6.090 1,907,594 -0.04(-0.65%)
Aug 15, 2017 6.210 6.219 5.935 6.130 1,636,781 -0.13(-2.08%)
Aug 14, 2017 6.500 6.510 6.215 6.260 1,608,271 -0.19(-2.95%)
Aug 11, 2017 6.210 6.500 6.210 6.450 1,659,964 +0.19(+3.04%)
Aug 10, 2017 6.380 6.570 6.175 6.260 2,164,462 -0.02(-0.32%)
Aug 09, 2017 6.320 6.440 6.090 6.280 2,666,392 +0.12(+1.95%)
Aug 08, 2017 5.990 6.375 5.940 6.160 2,829,958 +0.10(+1.65%)
Aug 07, 2017 6.230 6.290 5.945 6.060 2,966,268 -0.28(-4.42%)
Aug 04, 2017 5.850 6.340 5.815 6.340 3,044,215 +0.42(+7.09%)
Aug 03, 2017 5.770 6.490 5.570 5.920 3,778,885 -0.32(-5.13%)
Aug 02, 2017 6.420 6.460 6.160 6.240 2,886,286 -0.26(-4.00%)
Aug 01, 2017 6.598 6.385 6.500 1,606,813 -0.06(-0.91%)
Jul 31, 2017 6.670 6.670 6.245 6.560 2,916,150 -0.11(-1.65%)
Jul 28, 2017 6.640 6.795 6.510 6.670 3,466,925 -0.01(-0.15%)
Jul 27, 2017 6.900 6.930 6.582 6.680 3,684,655 -0.26(-3.75%)
Jul 26, 2017 7.150 7.160 6.730 6.940 4,738,558 +0.01(+0.14%)
Jul 25, 2017 6.950 7.150 6.740 6.930 4,804,031 +0.15(+2.21%)
Jul 24, 2017 6.850 7.000 6.480 6.780 3,290,556 -0.03(-0.44%)
Jul 21, 2017 6.860 7.030 6.760 6.810 2,243,489 +0.00(+0.00%)
Jul 20, 2017 7.010 7.063 6.640 6.810 2,462,441 -0.11(-1.59%)
Jul 19, 2017 6.510 7.030 6.510 6.920 3,580,215 +0.35(+5.33%)
Jul 18, 2017 6.610 6.830 6.445 6.570 2,852,739 +0.01(+0.15%)
Jul 17, 2017 6.780 6.910 6.500 6.560 2,438,704 -0.22(-3.24%)
Jul 14, 2017 6.570 6.830 6.510 6.780 3,684,966 +0.22(+3.35%)
Jul 13, 2017 6.600 6.710 6.410 6.560 3,925,509 +0.19(+2.98%)
Jul 12, 2017 6.530 6.770 6.090 6.370 10,404,889 -0.38(-5.63%)
Jul 11, 2017 6.840 5.870 6.750 28,024,996 +2.29(+51.35%)
Jul 10, 2017 4.150 4.530 4.140 4.460 2,244,307 +0.26(+6.19%)
Jul 07, 2017 4.280 4.300 4.060 4.200 1,703,198 -0.16(-3.67%)
Jul 06, 2017 4.510 4.560 4.300 4.360 2,697,127 -0.07(-1.58%)
Jul 05, 2017 4.890 4.975 4.380 4.430 3,409,409 -0.45(-9.22%)
Jul 03, 2017 4.590 4.930 4.590 4.880 1,957,861 +0.34(+7.49%)
Jun 30, 2017 4.500 4.690 4.370 4.540 2,593,536 +0.15(+3.42%)
Jun 29, 2017 4.120 4.513 4.120 4.390 2,788,262 +0.29(+7.07%)
Jun 28, 2017 3.920 4.220 3.890 4.100 3,340,004 +0.20(+5.13%)
Jun 27, 2017 4.150 4.280 3.860 3.900 3,510,120 -0.10(-2.50%)
Jun 26, 2017 3.880 4.080 3.860 4.000 3,352,042 +0.10(+2.56%)
Jun 23, 2017 3.800 3.910 3.685 3.900 9,201,422 +0.11(+2.90%)
Jun 22, 2017 3.890 3.930 3.740 3.790 3,216,894 -0.06(-1.56%)
Jun 21, 2017 4.090 4.295 3.830 3.850 4,245,393 -0.42(-9.84%)
Jun 20, 2017 4.210 4.320 3.980 4.270 4,154,103 -0.05(-1.16%)
Jun 19, 2017 4.440 4.500 4.270 4.320 2,978,918 -0.11(-2.48%)
Jun 16, 2017 4.640 4.670 4.180 4.430 9,064,233 -0.17(-3.70%)
Jun 15, 2017 5.070 5.100 4.530 4.600 7,166,668 -0.54(-10.51%)
Jun 14, 2017 6.050 6.065 4.870 5.140 7,595,170 -0.95(-15.60%)
Jun 13, 2017 6.010 6.170 5.940 6.090 5,131,839 +0.09(+1.50%)
Jun 12, 2017 6.070 6.230 5.970 6.000 3,264,562 +0.03(+0.50%)
Jun 09, 2017 5.870 6.180 5.790 5.970 2,195,141 +0.14(+2.40%)
Jun 08, 2017 5.870 6.030 5.760 5.830 2,379,547 -0.10(-1.69%)
Jun 07, 2017 6.090 6.370 5.780 5.930 2,715,855 -0.23(-3.73%)
Jun 06, 2017 5.960 6.210 5.791 6.160 2,051,779 +0.17(+2.84%)
Jun 05, 2017 5.900 6.100 5.820 5.990 2,116,745 +0.04(+0.67%)
Jun 02, 2017 5.640 5.990 5.570 5.950 1,858,095 +0.09(+1.54%)
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.