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 (%)
Mar 29, 2019 1.350 1.410 1.320 1.350 2,828,200 +0.03(+2.27%)
Mar 28, 2019 1.300 1.365 1.295 1.320 2,787,043 +0.01(+0.76%)
Mar 27, 2019 1.310 1.330 1.280 1.310 2,930,362 +0.00(+0.00%)
Mar 26, 2019 1.290 1.340 1.260 1.310 4,129,875 +0.05(+3.97%)
Mar 25, 2019 1.270 1.310 1.205 1.260 3,368,318 -0.03(-2.33%)
Mar 22, 2019 1.320 1.330 1.270 1.290 3,310,000 -0.05(-3.73%)
Mar 21, 2019 1.320 1.350 1.290 1.340 4,515,883 +0.05(+3.88%)
Mar 20, 2019 1.210 1.300 1.200 1.290 4,600,839 +0.10(+8.40%)
Mar 19, 2019 1.230 1.320 1.170 1.190 11,258,642 -0.04(-3.25%)
Mar 18, 2019 1.200 1.300 1.180 1.230 8,859,484 +0.04(+3.36%)
Mar 15, 2019 1.300 1.320 1.190 1.190 26,455,600 -0.11(-8.46%)
Mar 14, 2019 1.300 1.340 1.280 1.300 6,628,354 +0.01(+0.78%)
Mar 13, 2019 1.380 1.495 1.280 1.290 11,881,191 -0.09(-6.52%)
Mar 12, 2019 1.380 1.440 1.320 1.380 4,751,968 +0.00(+0.00%)
Mar 11, 2019 1.380 1.420 1.340 1.380 3,914,489 +0.01(+0.73%)
Mar 08, 2019 1.460 1.490 1.360 1.370 5,091,200 -0.11(-7.43%)
Mar 07, 2019 1.550 1.570 1.470 1.480 3,872,399 -0.04(-2.63%)
Mar 06, 2019 1.600 1.610 1.520 1.520 4,069,171 -0.09(-5.59%)
Mar 05, 2019 1.640 1.645 1.560 1.610 2,952,548 -0.03(-1.83%)
Mar 04, 2019 1.690 1.740 1.570 1.640 2,808,770 +0.01(+0.61%)
Mar 01, 2019 1.510 1.650 1.500 1.630 7,204,600 +0.13(+8.67%)
Feb 28, 2019 1.550 1.600 1.460 1.500 4,192,406 -0.08(-5.06%)
Feb 27, 2019 1.580 1.620 1.530 1.580 3,375,487 +0.04(+2.60%)
Feb 26, 2019 1.640 1.680 1.535 1.540 6,379,564 -0.14(-8.33%)
Feb 25, 2019 1.680 1.740 1.640 1.680 4,054,765 -0.05(-2.89%)
Feb 22, 2019 1.800 1.820 1.650 1.730 11,094,500 -0.06(-3.35%)
Feb 21, 2019 1.850 1.890 1.770 1.790 3,046,749 -0.07(-3.76%)
Feb 20, 2019 1.830 1.890 1.820 1.860 2,423,125 +0.03(+1.64%)
Feb 19, 2019 1.880 1.950 1.820 1.830 3,504,128 -0.06(-3.17%)
Feb 15, 2019 1.830 1.980 1.820 1.890 4,543,200 +0.09(+5.00%)
Feb 14, 2019 1.650 1.840 1.650 1.800 3,590,585 +0.13(+7.78%)
Feb 13, 2019 1.620 1.710 1.620 1.670 2,262,374 +0.05(+3.09%)
Feb 12, 2019 1.630 1.675 1.600 1.620 3,765,790 +0.02(+1.25%)
Feb 11, 2019 1.490 1.620 1.490 1.600 3,201,367 +0.07(+4.58%)
Feb 08, 2019 1.590 1.590 1.470 1.530 3,802,300 -0.05(-3.16%)
Feb 07, 2019 1.670 1.670 1.550 1.580 5,068,395 -0.10(-5.95%)
Feb 06, 2019 1.640 1.690 1.630 1.680 3,719,629 +0.02(+1.20%)
Feb 05, 2019 1.720 1.720 1.620 1.660 5,681,847 -0.08(-4.60%)
Feb 04, 2019 1.700 1.780 1.690 1.740 2,786,311 +0.05(+2.96%)
Feb 01, 2019 1.640 1.720 1.640 1.690 2,515,900 +0.05(+3.05%)
Jan 31, 2019 1.710 1.740 1.620 1.640 3,608,909 -0.05(-2.96%)
Jan 30, 2019 1.660 1.720 1.630 1.690 3,956,986 +0.04(+2.42%)
Jan 29, 2019 1.670 1.700 1.630 1.650 2,908,946 -0.01(-0.60%)
Jan 28, 2019 1.760 1.800 1.650 1.660 3,863,859 -0.16(-8.79%)
Jan 25, 2019 1.760 1.870 1.760 1.820 3,719,200 +0.08(+4.60%)
Jan 24, 2019 1.690 1.795 1.650 1.740 3,032,544 +0.05(+2.96%)
Jan 23, 2019 1.790 1.840 1.690 1.690 2,576,591 -0.09(-5.06%)
Jan 22, 2019 1.880 1.900 1.760 1.780 4,161,046 -0.13(-6.81%)
Jan 18, 2019 1.900 1.935 1.860 1.910 2,872,800 +0.07(+3.80%)
Jan 17, 2019 1.860 1.930 1.790 1.840 3,959,617 -0.04(-2.13%)
Jan 16, 2019 1.940 2.010 1.860 1.880 3,191,433 -0.05(-2.59%)
Jan 15, 2019 1.880 2.020 1.860 1.930 4,093,687 +0.06(+3.21%)
Jan 14, 2019 1.840 1.930 1.830 1.870 4,171,464 +0.00(+0.00%)
Jan 11, 2019 1.950 1.970 1.800 1.870 6,036,800 -0.11(-5.56%)
Jan 10, 2019 1.970 1.980 1.850 1.980 2,772,507 -0.02(-1.00%)
Jan 09, 2019 1.930 2.010 1.860 2.000 4,264,454 +0.14(+7.53%)
Jan 08, 2019 1.950 1.960 1.810 1.860 5,542,055 -0.04(-2.11%)
Jan 07, 2019 1.810 1.930 1.740 1.900 4,488,175 +0.14(+7.95%)
Jan 04, 2019 1.700 1.810 1.680 1.760 5,853,400 +0.07(+4.14%)
Jan 03, 2019 1.740 1.775 1.630 1.690 4,916,944 -0.04(-2.31%)
Jan 02, 2019 1.640 1.800 1.610 1.730 5,230,092 +0.03(+1.76%)
Dec 31, 2018 1.760 1.760 1.630 1.700 3,333,300 -0.02(-1.16%)
Dec 28, 2018 1.760 1.790 1.660 1.720 4,009,700 -0.03(-1.71%)
Dec 27, 2018 1.700 1.840 1.610 1.750 5,934,834 +0.02(+1.16%)
Dec 26, 2018 1.590 1.740 1.430 1.730 8,900,127 +0.20(+13.07%)
Dec 24, 2018 1.520 1.600 1.500 1.530 5,298,800 -0.05(-3.16%)
Dec 21, 2018 1.640 1.680 1.560 1.580 9,258,300 -0.07(-4.24%)
Dec 20, 2018 1.610 1.650 1.450 1.650 9,294,449 +0.01(+0.61%)
Dec 19, 2018 1.720 1.830 1.630 1.640 5,166,811 -0.06(-3.53%)
Dec 18, 2018 1.830 1.844 1.660 1.700 4,511,437 -0.13(-7.10%)
Dec 17, 2018 1.960 2.060 1.810 1.830 5,923,197 -0.15(-7.58%)
Dec 14, 2018 2.060 2.110 1.970 1.980 4,864,700 -0.13(-6.16%)
Dec 13, 2018 2.350 2.380 2.090 2.110 10,178,075 -0.25(-10.59%)
Dec 12, 2018 2.360 2.470 2.340 2.360 3,544,747 +0.05(+2.16%)
Dec 11, 2018 2.400 2.448 2.250 2.310 5,643,677 -0.03(-1.28%)
Dec 10, 2018 2.480 2.540 2.340 2.340 4,012,722 -0.22(-8.59%)
Dec 07, 2018 2.650 2.760 2.535 2.560 4,771,500 -0.05(-1.92%)
Dec 06, 2018 2.640 2.670 2.440 2.610 5,376,453 -0.10(-3.69%)
Dec 04, 2018 2.970 2.970 2.710 2.710 5,091,900 -0.28(-9.36%)
Dec 03, 2018 2.950 3.000 2.780 2.990 5,076,792 +0.19(+6.79%)
Nov 30, 2018 3.030 3.035 2.780 2.800 5,700,500 -0.26(-8.50%)
Nov 29, 2018 2.980 3.150 2.910 3.060 4,996,655 +0.13(+4.44%)
Nov 28, 2018 2.910 2.950 2.740 2.930 4,837,179 +0.00(+0.00%)
Nov 27, 2018 2.910 3.020 2.860 2.930 3,729,406 +0.01(+0.34%)
Nov 26, 2018 2.840 2.930 2.820 2.920 3,367,708 +0.15(+5.42%)
Nov 23, 2018 2.800 2.850 2.760 2.770 2,221,200 -0.14(-4.81%)
Nov 21, 2018 2.910 2.910 2.910 0 +0.18(+6.59%)
Nov 20, 2018 2.850 2.910 2.640 2.730 6,593,705 -0.24(-8.08%)
Nov 19, 2018 2.920 3.045 2.850 2.970 5,691,749 +0.00(+0.00%)
Nov 16, 2018 3.050 3.060 2.910 2.970 7,576,600 -0.05(-1.66%)
Nov 15, 2018 2.910 3.090 2.860 3.020 5,976,435 +0.07(+2.37%)
Nov 14, 2018 3.100 3.130 2.855 2.950 7,958,051 -0.07(-2.32%)
Nov 13, 2018 3.220 3.270 2.990 3.020 8,782,732 -0.19(-5.92%)
Nov 12, 2018 3.380 3.400 2.960 3.210 5,713,144 -0.10(-3.02%)
Nov 09, 2018 3.410 3.470 3.300 3.310 3,683,600 -0.17(-4.89%)
Nov 08, 2018 3.510 3.970 3.430 3.480 7,504,393 -0.34(-8.90%)
Nov 07, 2018 3.800 3.890 3.720 3.820 4,123,745 +0.07(+1.87%)
Nov 06, 2018 3.690 3.920 3.660 3.750 2,937,029 +0.05(+1.35%)
Nov 05, 2018 3.790 3.860 3.635 3.700 4,162,433 -0.04(-1.07%)
Nov 02, 2018 3.830 3.890 3.680 3.740 4,906,300 -0.08(-2.09%)
Nov 01, 2018 3.720 3.830 3.460 3.820 8,738,863 +0.50(+15.06%)
Oct 31, 2018 3.300 3.420 3.210 3.320 5,549,779 +0.05(+1.53%)
Oct 30, 2018 3.120 3.270 3.020 3.270 5,200,308 +0.11(+3.48%)
Oct 29, 2018 3.390 3.440 3.120 3.160 5,246,338 -0.26(-7.60%)
Oct 26, 2018 3.330 3.490 3.240 3.420 3,762,800 +0.02(+0.59%)
Oct 25, 2018 3.470 3.610 3.360 3.400 6,556,033 +0.05(+1.49%)
Oct 24, 2018 3.730 3.740 3.340 3.350 6,411,298 -0.33(-8.97%)
Oct 23, 2018 3.750 3.832 3.680 3.680 4,821,339 -0.17(-4.42%)
Oct 22, 2018 4.020 4.210 3.820 3.850 5,784,959 -0.13(-3.27%)
Oct 19, 2018 3.970 4.090 3.935 3.980 4,753,000 +0.01(+0.25%)
Oct 18, 2018 3.910 4.010 3.810 3.970 5,300,956 -0.04(-1.00%)
Oct 17, 2018 4.050 4.085 3.880 4.010 3,589,161 -0.10(-2.43%)
Oct 16, 2018 4.030 4.170 3.965 4.110 4,544,000 +0.10(+2.49%)
Oct 15, 2018 3.910 4.090 3.901 4.010 4,284,622 +0.09(+2.30%)
Oct 12, 2018 4.140 4.190 3.730 3.920 5,838,300 -0.13(-3.21%)
Oct 11, 2018 4.260 4.350 4.030 4.050 5,241,599 -0.29(-6.68%)
Oct 10, 2018 4.580 4.670 4.300 4.340 4,009,979 -0.27(-5.86%)
Oct 09, 2018 4.650 4.705 4.540 4.610 3,626,760 +0.00(+0.00%)
Oct 08, 2018 4.450 4.630 4.370 4.610 4,070,910 +0.10(+2.22%)
Oct 05, 2018 4.490 4.540 4.350 4.510 5,426,200 +0.01(+0.22%)
Oct 04, 2018 4.560 4.740 4.490 4.500 3,831,999 -0.06(-1.32%)
Oct 03, 2018 4.300 4.645 4.285 4.560 4,089,271 +0.27(+6.29%)
Oct 02, 2018 4.450 4.490 4.280 4.290 3,042,197 -0.18(-4.03%)
Oct 01, 2018 4.480 4.530 4.345 4.470 3,596,706 +0.00(+0.00%)
Sep 28, 2018 4.550 4.660 4.460 4.470 5,210,200 -0.08(-1.76%)
Sep 27, 2018 4.560 4.610 4.520 4.550 2,816,214 +0.03(+0.66%)
Sep 26, 2018 4.540 4.600 4.500 4.520 4,373,401 -0.05(-1.09%)
Sep 25, 2018 4.510 4.590 4.490 4.570 3,426,548 +0.08(+1.78%)
Sep 24, 2018 4.650 4.805 4.475 4.490 7,205,926 -0.09(-1.97%)
Sep 21, 2018 4.510 4.615 4.449 4.580 5,540,200 +0.07(+1.55%)
Sep 20, 2018 4.630 4.680 4.500 4.510 2,872,000 -0.11(-2.38%)
Sep 19, 2018 4.570 4.690 4.520 4.620 3,686,167 +0.02(+0.43%)
Sep 18, 2018 4.800 4.840 4.570 4.600 4,181,050 -0.15(-3.16%)
Sep 17, 2018 4.840 4.850 4.740 4.750 3,494,201 -0.05(-1.04%)
Sep 14, 2018 4.650 4.900 4.650 4.800 4,964,800 +0.14(+3.00%)
Sep 13, 2018 4.830 4.855 4.650 4.660 3,552,835 -0.19(-3.92%)
Sep 12, 2018 4.850 4.900 4.760 4.850 5,100,017 +0.06(+1.25%)
Sep 11, 2018 4.670 4.810 4.660 4.790 5,001,933 +0.11(+2.35%)
Sep 10, 2018 4.620 4.720 4.560 4.680 4,254,518 +0.13(+2.86%)
Sep 07, 2018 4.590 4.610 4.420 4.550 4,457,100 -0.12(-2.57%)
Sep 06, 2018 4.610 4.730 4.530 4.670 7,505,378 +0.06(+1.30%)
Sep 05, 2018 4.540 4.845 4.500 4.610 8,478,669 +0.03(+0.66%)
Sep 04, 2018 4.600 4.700 4.560 4.580 5,527,228 +0.00(+0.00%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.10(+2.23%)
Aug 30, 2018 4.410 4.545 4.295 4.480 4,422,494 +0.06(+1.36%)
Aug 29, 2018 4.330 4.460 4.265 4.420 3,452,129 +0.14(+3.27%)
Aug 28, 2018 4.270 4.335 4.190 4.280 3,509,843 +0.03(+0.71%)
Aug 27, 2018 4.160 4.260 4.140 4.250 2,872,428 +0.10(+2.41%)
Aug 24, 2018 4.140 4.175 4.085 4.150 2,558,200 +0.05(+1.22%)
Aug 23, 2018 4.080 4.177 4.040 4.100 3,022,880 -0.05(-1.20%)
Aug 22, 2018 4.190 4.260 4.070 4.150 4,659,862 +0.01(+0.24%)
Aug 21, 2018 4.050 4.200 3.980 4.140 3,654,849 +0.14(+3.50%)
Aug 20, 2018 3.920 4.020 3.910 4.000 2,960,933 +0.05(+1.27%)
Aug 17, 2018 3.870 3.990 3.810 3.950 3,673,100 +0.10(+2.60%)
Aug 16, 2018 3.770 3.880 3.690 3.850 3,547,110 +0.09(+2.39%)
Aug 15, 2018 3.830 3.850 3.600 3.760 6,684,348 -0.11(-2.84%)
Aug 14, 2018 3.910 3.940 3.780 3.870 4,599,376 -0.01(-0.26%)
Aug 13, 2018 3.990 4.040 3.850 3.880 5,961,650 -0.17(-4.20%)
Aug 10, 2018 3.910 4.100 3.860 4.050 4,838,300 +0.10(+2.53%)
Aug 09, 2018 3.750 3.980 3.720 3.950 4,883,270 +0.18(+4.77%)
Aug 08, 2018 3.820 3.837 3.560 3.770 9,516,464 -0.07(-1.82%)
Aug 07, 2018 3.980 4.010 3.820 3.840 5,248,490 -0.07(-1.79%)
Aug 06, 2018 4.030 4.060 3.843 3.910 5,273,584 -0.13(-3.22%)
Aug 03, 2018 4.230 4.340 4.000 4.040 5,148,300 -0.16(-3.81%)
Aug 02, 2018 3.680 4.220 3.570 4.200 10,321,631 +0.43(+11.41%)
Aug 01, 2018 3.830 3.860 3.650 3.770 4,143,937 -0.14(-3.58%)
Jul 31, 2018 3.930 4.000 3.790 3.910 5,345,770 -0.06(-1.51%)
Jul 30, 2018 4.050 4.080 3.895 3.970 4,389,024 -0.03(-0.75%)
Jul 27, 2018 3.860 4.065 3.850 4.000 5,747,300 +0.14(+3.63%)
Jul 26, 2018 3.800 3.890 3.660 3.860 5,293,527 +0.08(+2.12%)
Jul 25, 2018 3.770 3.800 3.705 3.780 3,383,793 +0.00(+0.00%)
Jul 24, 2018 3.780 3.880 3.761 3.780 3,037,624 +0.03(+0.80%)
Jul 23, 2018 3.760 3.790 3.690 3.750 2,893,036 -0.02(-0.53%)
Jul 20, 2018 3.900 3.910 3.680 3.770 5,083,712 -0.13(-3.33%)
Jul 19, 2018 3.750 3.920 3.730 3.900 4,582,943 +0.12(+3.17%)
Jul 18, 2018 3.730 3.820 3.565 3.780 4,994,212 +0.04(+1.07%)
Jul 17, 2018 3.710 3.820 3.620 3.740 3,669,963 +0.01(+0.27%)
Jul 16, 2018 3.880 3.950 3.730 3.730 4,134,680 -0.23(-5.81%)
Jul 13, 2018 4.060 4.110 3.950 3.960 4,146,478 -0.09(-2.22%)
Jul 12, 2018 4.100 4.130 3.820 4.050 8,830,420 -0.06(-1.46%)
Jul 11, 2018 4.110 4.200 4.015 4.110 5,495,975 -0.06(-1.44%)
Jul 10, 2018 4.300 4.370 4.140 4.170 5,165,282 -0.09(-2.11%)
Jul 09, 2018 4.160 4.270 4.160 4.260 4,092,186 +0.12(+2.90%)
Jul 06, 2018 4.000 4.165 4.000 4.140 2,424,387 +0.09(+2.22%)
Jul 05, 2018 4.180 4.180 3.960 4.050 5,098,499 -0.08(-1.94%)
Jul 03, 2018 4.130 4.130 4.130 0 +0.06(+1.47%)
Jul 02, 2018 4.330 4.340 4.050 4.070 6,593,624 -0.32(-7.29%)
Jun 29, 2018 4.300 4.420 4.230 4.390 8,610,972 +0.08(+1.86%)
Jun 28, 2018 4.350 4.390 4.240 4.310 5,712,651 -0.05(-1.15%)
Jun 27, 2018 4.430 4.570 4.300 4.360 7,081,978 +0.01(+0.23%)
Jun 26, 2018 4.120 4.380 4.120 4.350 4,999,745 +0.22(+5.33%)
Jun 25, 2018 4.200 4.260 4.020 4.130 4,874,902 -0.07(-1.67%)
Jun 22, 2018 4.160 4.250 4.020 4.200 8,047,890 +0.20(+5.00%)
Jun 21, 2018 3.960 4.150 3.930 4.000 6,205,554 +0.02(+0.50%)
Jun 20, 2018 4.090 4.140 3.920 3.980 4,771,043 -0.08(-1.97%)
Jun 19, 2018 3.950 4.130 3.905 4.060 5,717,671 -0.03(-0.73%)
Jun 18, 2018 4.000 4.230 3.995 4.090 4,246,845 +0.09(+2.25%)
Jun 15, 2018 4.170 3.990 4.000 7,980,633 -0.17(-4.08%)
Jun 14, 2018 4.320 4.330 4.140 4.170 2,975,489 -0.10(-2.34%)
Jun 13, 2018 4.310 4.380 4.240 4.270 2,523,756 +0.00(+0.00%)
Jun 12, 2018 4.380 4.420 4.240 4.270 2,314,512 -0.10(-2.29%)
Jun 11, 2018 4.290 4.455 4.270 4.370 1,985,511 +0.02(+0.46%)
Jun 08, 2018 4.300 4.360 4.140 4.350 4,947,462 +0.04(+0.93%)
Jun 07, 2018 4.270 4.460 4.260 4.310 5,508,449 +0.06(+1.41%)
Jun 06, 2018 4.250 4,078,950 +0.20(+4.94%)
Jun 05, 2018 4.160 4.250 4.010 4.050 5,483,520 -0.15(-3.57%)
Jun 04, 2018 4.570 4.570 4.140 4.200 7,478,053 -0.36(-7.89%)
Jun 01, 2018 4.850 4.860 4.520 4.560 6,012,081 -0.28(-5.79%)
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%)
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.