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

Bonanza Creek Energy Inc (NY: BCEI )

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 (%)
Jan 31, 2020 18.21 18.25 17.68 18.19 215,400 -0.31(-1.68%)
Jan 30, 2020 17.95 18.58 17.84 18.50 275,560 +0.20(+1.09%)
Jan 29, 2020 17.62 18.61 17.62 18.30 369,599 +1.18(+6.89%)
Jan 28, 2020 16.70 17.27 16.53 17.12 358,388 +0.58(+3.51%)
Jan 27, 2020 16.62 16.87 16.17 16.54 308,850 -0.48(-2.82%)
Jan 24, 2020 17.62 17.71 16.83 17.02 245,300 -0.74(-4.17%)
Jan 23, 2020 17.94 17.94 17.53 17.76 273,468 -0.28(-1.55%)
Jan 22, 2020 18.86 18.89 18.01 18.04 443,616 -0.99(-5.20%)
Jan 21, 2020 19.99 19.99 19.02 19.03 274,916 -0.96(-4.80%)
Jan 17, 2020 20.40 20.48 19.85 19.99 423,000 -0.39(-1.91%)
Jan 16, 2020 20.90 20.99 20.37 20.38 151,495 -0.37(-1.78%)
Jan 15, 2020 20.93 20.93 20.50 20.75 157,061 -0.36(-1.71%)
Jan 14, 2020 21.81 21.81 21.07 21.11 145,076 -0.74(-3.39%)
Jan 13, 2020 22.53 22.53 21.67 21.85 276,082 -0.67(-2.98%)
Jan 10, 2020 22.63 22.69 22.22 22.52 173,500 -0.11(-0.49%)
Jan 09, 2020 22.74 22.96 22.00 22.63 206,021 -0.15(-0.66%)
Jan 08, 2020 24.30 24.30 22.55 22.78 179,412 -1.61(-6.60%)
Jan 07, 2020 25.32 25.32 24.20 24.39 232,189 -1.05(-4.13%)
Jan 06, 2020 24.27 25.56 23.99 25.44 379,971 +1.21(+4.99%)
Jan 03, 2020 23.67 24.36 23.63 24.23 246,900 +1.04(+4.48%)
Jan 02, 2020 23.59 23.74 23.13 23.19 189,306 -0.15(-0.64%)
Dec 31, 2019 22.80 23.44 22.76 23.34 283,400 +0.34(+1.48%)
Dec 30, 2019 23.37 23.63 22.96 23.00 360,694 -0.40(-1.71%)
Dec 27, 2019 24.01 24.05 23.34 23.40 145,400 -0.45(-1.89%)
Dec 26, 2019 23.43 24.06 23.43 23.85 118,523 +0.46(+1.97%)
Dec 24, 2019 23.27 23.82 23.23 23.39 92,800 +0.18(+0.78%)
Dec 23, 2019 22.64 23.35 22.56 23.21 239,823 +0.57(+2.52%)
Dec 20, 2019 22.14 22.83 22.00 22.64 675,300 +0.75(+3.43%)
Dec 19, 2019 21.29 21.97 21.29 21.89 201,907 +0.62(+2.91%)
Dec 18, 2019 21.00 21.55 20.95 21.27 261,325 +0.30(+1.43%)
Dec 17, 2019 20.24 20.97 20.24 20.97 271,598 +0.84(+4.17%)
Dec 16, 2019 19.87 20.50 19.87 20.13 328,257 +0.57(+2.91%)
Dec 13, 2019 19.63 20.18 19.49 19.56 176,000 -0.06(-0.31%)
Dec 12, 2019 19.41 19.81 19.32 19.62 231,597 +0.21(+1.08%)
Dec 11, 2019 19.64 19.74 19.35 19.41 156,698 -0.25(-1.27%)
Dec 10, 2019 19.14 19.68 18.94 19.66 246,075 +0.59(+3.09%)
Dec 09, 2019 18.67 19.27 18.58 19.07 123,375 +0.26(+1.38%)
Dec 06, 2019 18.02 18.93 17.96 18.81 348,500 +0.97(+5.44%)
Dec 05, 2019 18.29 18.41 17.73 17.84 268,687 -0.28(-1.55%)
Dec 04, 2019 18.16 18.48 17.71 18.12 278,720 +0.32(+1.80%)
Dec 03, 2019 17.33 18.07 17.30 17.80 178,468 +0.23(+1.31%)
Dec 02, 2019 17.61 17.86 17.44 17.57 176,979 +0.11(+0.63%)
Nov 29, 2019 17.69 17.69 17.21 17.46 101,700 -0.48(-2.68%)
Nov 27, 2019 17.67 18.05 17.53 17.94 180,900 +0.20(+1.13%)
Nov 26, 2019 17.78 17.97 17.60 17.74 141,866 -0.08(-0.45%)
Nov 25, 2019 17.12 17.96 17.00 17.82 266,549 +0.58(+3.36%)
Nov 22, 2019 17.36 17.56 16.98 17.24 278,500 +0.17(+1.00%)
Nov 21, 2019 17.08 17.12 16.66 17.07 334,044 +0.02(+0.12%)
Nov 20, 2019 17.43 17.50 16.60 17.05 313,730 -0.38(-2.18%)
Nov 19, 2019 18.05 18.05 17.08 17.43 338,627 -0.72(-3.97%)
Nov 18, 2019 18.83 18.83 18.10 18.15 342,569 -0.86(-4.52%)
Nov 15, 2019 19.21 19.50 18.88 19.01 177,800 +0.00(+0.00%)
Nov 14, 2019 19.18 19.40 18.84 19.01 266,458 -0.06(-0.31%)
Nov 13, 2019 19.12 19.28 18.94 19.07 144,858 -0.23(-1.19%)
Nov 12, 2019 19.61 19.63 19.20 19.30 145,382 -0.17(-0.87%)
Nov 11, 2019 19.30 19.67 19.03 19.47 182,406 -0.06(-0.31%)
Nov 08, 2019 19.23 19.58 19.00 19.53 199,000 +0.08(+0.41%)
Nov 07, 2019 19.03 19.71 18.92 19.45 325,615 +0.68(+3.62%)
Nov 06, 2019 19.46 19.83 18.69 18.77 177,558 -0.78(-3.99%)
Nov 05, 2019 19.67 20.19 19.48 19.55 176,168 +0.10(+0.51%)
Nov 04, 2019 18.72 19.82 18.62 19.45 210,567 +1.10(+5.99%)
Nov 01, 2019 18.01 18.38 17.88 18.35 151,500 +0.53(+2.97%)
Oct 31, 2019 17.81 18.00 17.56 17.82 218,910 +0.01(+0.06%)
Oct 30, 2019 18.41 18.60 17.74 17.81 216,738 -0.59(-3.21%)
Oct 29, 2019 18.04 18.71 18.04 18.40 191,674 +0.20(+1.10%)
Oct 28, 2019 18.60 19.00 18.03 18.20 186,247 -0.38(-2.05%)
Oct 25, 2019 18.47 18.77 18.25 18.58 122,100 -0.07(-0.38%)
Oct 24, 2019 19.21 19.24 18.59 18.65 187,459 -0.44(-2.30%)
Oct 23, 2019 19.02 19.38 18.83 19.09 238,537 +0.03(+0.16%)
Oct 22, 2019 18.93 19.41 18.65 19.06 168,255 +0.22(+1.17%)
Oct 21, 2019 18.88 19.19 18.52 18.84 206,227 +0.08(+0.43%)
Oct 18, 2019 19.46 19.95 18.73 18.76 164,300 -0.82(-4.19%)
Oct 17, 2019 19.71 19.96 19.39 19.58 155,070 -0.04(-0.20%)
Oct 16, 2019 20.32 20.62 19.60 19.62 149,655 -0.87(-4.25%)
Oct 15, 2019 19.85 20.99 19.60 20.49 283,620 +0.49(+2.45%)
Oct 14, 2019 21.81 21.86 19.77 20.00 317,990 -2.20(-9.91%)
Oct 11, 2019 22.56 23.00 22.10 22.20 123,400 +0.16(+0.73%)
Oct 10, 2019 21.79 22.30 21.53 22.04 149,267 +0.47(+2.18%)
Oct 09, 2019 22.07 22.26 21.42 21.57 142,286 -0.10(-0.46%)
Oct 08, 2019 21.81 22.41 21.58 21.67 179,884 -0.57(-2.56%)
Oct 07, 2019 22.38 22.97 22.01 22.24 197,433 -0.17(-0.76%)
Oct 04, 2019 22.01 22.42 21.73 22.41 100,800 +0.50(+2.28%)
Oct 03, 2019 21.45 21.94 21.32 21.91 118,700 +0.15(+0.69%)
Oct 02, 2019 22.01 22.49 21.65 21.76 130,916 -0.41(-1.85%)
Oct 01, 2019 22.50 22.94 21.88 22.17 413,501 -0.22(-0.98%)
Sep 30, 2019 22.72 22.72 22.23 22.39 249,338 -0.39(-1.71%)
Sep 27, 2019 23.02 23.78 22.68 22.78 117,900 -0.58(-2.48%)
Sep 26, 2019 23.31 23.57 22.87 23.36 129,719 -0.13(-0.55%)
Sep 25, 2019 23.63 24.02 23.37 23.49 118,360 -0.40(-1.67%)
Sep 24, 2019 24.38 24.59 23.71 23.89 212,438 -0.61(-2.49%)
Sep 23, 2019 23.91 24.75 23.86 24.50 179,221 +0.36(+1.49%)
Sep 20, 2019 23.90 24.39 23.55 24.14 477,300 +0.25(+1.05%)
Sep 19, 2019 25.11 25.25 23.42 23.89 146,109 -1.13(-4.52%)
Sep 18, 2019 25.35 25.76 25.00 25.02 210,575 -0.58(-2.27%)
Sep 17, 2019 26.00 26.51 25.07 25.60 336,954 -0.40(-1.54%)
Sep 16, 2019 25.60 26.75 24.50 26.00 438,990 +2.45(+10.40%)
Sep 13, 2019 24.01 24.50 23.42 23.55 197,600 -0.08(-0.34%)
Sep 12, 2019 23.91 24.58 23.61 23.63 143,857 -0.76(-3.12%)
Sep 11, 2019 24.20 24.92 24.00 24.39 127,204 +0.13(+0.54%)
Sep 10, 2019 24.25 25.08 24.16 24.26 186,779 +0.18(+0.75%)
Sep 09, 2019 23.14 24.08 23.06 24.08 195,562 +1.26(+5.52%)
Sep 06, 2019 22.92 23.16 22.65 22.82 96,300 -0.34(-1.47%)
Sep 05, 2019 22.90 23.82 22.68 23.16 227,273 +0.63(+2.80%)
Sep 04, 2019 22.09 22.58 21.91 22.53 228,370 +1.17(+5.48%)
Sep 03, 2019 22.15 22.33 21.07 21.36 253,424 -1.20(-5.32%)
Aug 30, 2019 22.81 23.02 22.22 22.56 235,800 -0.04(-0.18%)
Aug 29, 2019 22.64 23.04 22.30 22.60 224,973 +0.33(+1.48%)
Aug 28, 2019 21.44 22.60 21.30 22.27 145,079 +1.00(+4.70%)
Aug 27, 2019 21.98 22.18 21.03 21.27 167,668 -0.53(-2.43%)
Aug 26, 2019 21.82 21.86 21.31 21.80 205,959 +0.27(+1.25%)
Aug 23, 2019 22.12 22.75 21.43 21.53 190,200 -1.13(-4.99%)
Aug 22, 2019 22.61 23.26 22.54 22.66 209,997 +0.25(+1.12%)
Aug 21, 2019 23.73 24.00 22.18 22.41 278,228 -1.09(-4.64%)
Aug 20, 2019 23.29 23.77 22.78 23.50 259,935 +0.00(+0.00%)
Aug 19, 2019 23.24 23.99 22.95 23.50 236,477 +0.72(+3.16%)
Aug 16, 2019 21.06 22.81 21.06 22.78 163,300 +1.82(+8.68%)
Aug 15, 2019 22.09 22.37 20.92 20.96 269,350 -1.10(-4.99%)
Aug 14, 2019 22.10 22.48 21.53 22.06 243,508 -0.64(-2.82%)
Aug 13, 2019 22.27 23.28 22.03 22.70 188,883 +0.42(+1.89%)
Aug 12, 2019 21.59 22.50 21.51 22.28 185,126 +0.61(+2.81%)
Aug 09, 2019 22.09 22.31 21.24 21.67 179,100 -0.36(-1.63%)
Aug 08, 2019 21.00 22.04 20.59 22.03 260,161 +1.44(+6.99%)
Aug 07, 2019 19.81 20.70 19.60 20.59 275,360 +0.29(+1.43%)
Aug 06, 2019 20.69 20.69 19.88 20.30 172,854 -0.22(-1.07%)
Aug 05, 2019 20.42 20.60 19.79 20.52 243,340 -0.53(-2.52%)
Aug 02, 2019 20.73 21.18 20.26 21.05 152,400 +0.42(+2.04%)
Aug 01, 2019 21.38 21.39 20.20 20.63 272,733 -1.17(-5.37%)
Jul 31, 2019 21.68 22.53 21.62 21.80 196,392 +0.12(+0.55%)
Jul 30, 2019 21.51 21.98 20.92 21.68 312,203 +0.04(+0.18%)
Jul 29, 2019 22.11 22.27 21.37 21.64 179,084 -0.43(-1.95%)
Jul 26, 2019 22.43 22.65 21.90 22.07 123,700 -0.31(-1.39%)
Jul 25, 2019 23.38 23.43 22.35 22.38 146,841 -0.90(-3.87%)
Jul 24, 2019 21.65 23.34 21.65 23.28 157,515 +1.59(+7.33%)
Jul 23, 2019 21.56 21.93 21.16 21.69 152,331 +0.32(+1.50%)
Jul 22, 2019 21.28 21.80 21.08 21.37 127,376 +0.16(+0.75%)
Jul 19, 2019 20.52 21.30 20.38 21.21 135,600 +0.69(+3.36%)
Jul 18, 2019 19.96 20.59 19.96 20.52 167,994 +0.37(+1.84%)
Jul 17, 2019 21.09 21.09 20.15 20.15 175,053 -0.99(-4.68%)
Jul 16, 2019 21.43 21.65 21.00 21.14 192,671 -0.32(-1.49%)
Jul 15, 2019 21.72 21.78 21.16 21.46 181,379 -0.15(-0.69%)
Jul 12, 2019 21.78 21.94 21.52 21.61 152,700 -0.12(-0.55%)
Jul 11, 2019 21.82 21.82 21.42 21.73 295,933 +0.02(+0.09%)
Jul 10, 2019 20.66 21.71 20.51 21.71 240,833 +1.33(+6.53%)
Jul 09, 2019 19.95 20.39 19.80 20.38 263,163 +0.25(+1.24%)
Jul 08, 2019 20.50 20.99 20.05 20.13 280,380 -0.53(-2.57%)
Jul 05, 2019 19.94 20.67 19.83 20.66 147,500 +0.65(+3.25%)
Jul 03, 2019 20.02 20.03 19.66 20.01 126,800 +0.02(+0.10%)
Jul 02, 2019 20.64 20.64 19.70 19.99 740,387 -0.79(-3.80%)
Jul 01, 2019 21.26 21.39 20.55 20.78 243,934 -0.10(-0.48%)
Jun 28, 2019 20.18 20.88 20.04 20.88 368,100 +0.77(+3.83%)
Jun 27, 2019 19.88 20.14 19.69 20.11 113,739 +0.22(+1.11%)
Jun 26, 2019 19.48 20.32 19.32 19.89 136,530 +0.77(+4.03%)
Jun 25, 2019 18.84 19.29 18.65 19.12 162,950 +0.14(+0.74%)
Jun 24, 2019 19.00 19.35 18.86 18.98 292,323 -0.02(-0.11%)
Jun 21, 2019 18.75 19.11 18.71 19.00 167,600 +0.25(+1.33%)
Jun 20, 2019 18.53 19.12 18.44 18.75 136,905 +0.75(+4.17%)
Jun 19, 2019 18.57 18.57 17.90 18.00 159,304 -0.75(-4.00%)
Jun 18, 2019 18.25 18.94 18.25 18.75 133,673 +0.63(+3.48%)
Jun 17, 2019 17.81 18.19 17.64 18.12 194,633 +0.30(+1.68%)
Jun 14, 2019 18.36 18.57 17.79 17.82 117,300 -0.57(-3.10%)
Jun 13, 2019 18.51 18.77 18.06 18.39 157,438 +0.28(+1.55%)
Jun 12, 2019 18.74 18.86 18.04 18.11 176,620 -0.84(-4.43%)
Jun 11, 2019 19.30 19.60 18.88 18.95 131,528 -0.13(-0.68%)
Jun 10, 2019 19.28 19.70 18.97 19.08 113,541 -0.16(-0.83%)
Jun 07, 2019 19.22 19.48 18.98 19.24 79,800 +0.05(+0.26%)
Jun 06, 2019 19.01 19.29 18.89 19.19 96,853 +0.11(+0.58%)
Jun 05, 2019 20.41 20.41 18.78 19.08 196,601 -1.37(-6.70%)
Jun 04, 2019 20.08 20.48 19.86 20.45 181,234 +0.64(+3.23%)
Jun 03, 2019 19.67 20.02 19.42 19.81 205,716 +0.28(+1.43%)
May 31, 2019 19.51 19.81 19.12 19.53 232,900 -0.46(-2.30%)
May 30, 2019 20.55 20.79 19.97 19.99 147,609 -0.63(-3.06%)
May 29, 2019 20.76 20.76 20.12 20.62 135,641 -0.57(-2.69%)
May 28, 2019 21.24 21.49 21.05 21.19 212,238 -0.06(-0.28%)
May 24, 2019 21.36 21.55 20.98 21.25 155,400 +0.16(+0.76%)
May 23, 2019 22.52 22.59 20.66 21.09 291,620 -1.71(-7.50%)
May 22, 2019 24.00 24.15 22.75 22.80 230,207 -1.40(-5.79%)
May 21, 2019 24.31 24.68 24.07 24.20 81,029 +0.00(+0.00%)
May 20, 2019 24.34 24.43 24.04 24.20 197,682 -0.16(-0.66%)
May 17, 2019 24.72 24.92 24.30 24.36 126,100 -0.64(-2.56%)
May 16, 2019 24.76 25.28 24.71 25.00 262,655 +0.39(+1.58%)
May 15, 2019 23.89 24.73 23.85 24.61 154,817 +0.45(+1.86%)
May 14, 2019 24.17 24.40 23.95 24.16 114,108 +0.13(+0.54%)
May 13, 2019 23.91 24.49 23.91 24.03 150,063 -0.25(-1.03%)
May 10, 2019 23.85 24.36 23.62 24.28 147,000 -0.02(-0.08%)
May 09, 2019 23.24 24.97 22.97 24.30 344,143 +0.94(+4.02%)
May 08, 2019 22.86 23.46 22.86 23.36 198,185 +0.46(+2.01%)
May 07, 2019 23.17 23.24 22.77 22.90 134,961 -0.60(-2.55%)
May 06, 2019 23.20 23.77 22.92 23.50 126,628 +0.00(+0.00%)
May 03, 2019 23.07 23.56 22.84 23.50 107,800 +0.65(+2.84%)
May 02, 2019 23.59 23.78 22.79 22.85 173,739 -1.17(-4.87%)
May 01, 2019 24.07 24.47 23.62 24.02 392,270 -0.05(-0.21%)
Apr 30, 2019 24.77 24.77 23.89 24.07 215,319 -0.44(-1.80%)
Apr 29, 2019 24.03 24.70 24.03 24.51 309,884 +0.50(+2.08%)
Apr 26, 2019 23.17 24.07 23.08 24.01 203,200 +1.06(+4.62%)
Apr 25, 2019 23.89 23.93 22.93 22.95 132,518 -0.65(-2.75%)
Apr 24, 2019 24.12 24.17 23.25 23.60 437,826 -0.35(-1.46%)
Apr 23, 2019 24.07 24.15 23.48 23.95 236,833 -0.11(-0.46%)
Apr 22, 2019 23.44 24.26 23.23 24.06 431,308 +1.24(+5.43%)
Apr 18, 2019 23.20 23.23 22.75 22.82 138,400 -0.26(-1.13%)
Apr 17, 2019 23.74 23.97 22.95 23.08 170,310 -0.43(-1.83%)
Apr 16, 2019 23.39 23.51 23.30 23.51 199,931 +0.26(+1.12%)
Apr 15, 2019 23.76 23.76 23.25 23.25 203,904 -0.52(-2.19%)
Apr 12, 2019 23.94 24.39 23.72 23.77 175,800 +0.54(+2.32%)
Apr 11, 2019 23.22 23.62 22.96 23.23 107,806 +0.02(+0.09%)
Apr 10, 2019 23.20 23.37 22.64 23.21 172,807 +0.22(+0.96%)
Apr 09, 2019 23.70 23.75 22.98 22.99 183,746 -0.70(-2.95%)
Apr 08, 2019 23.15 24.00 23.15 23.69 155,751 +0.55(+2.38%)
Apr 05, 2019 22.36 23.27 22.36 23.14 338,300 +0.82(+3.67%)
Apr 04, 2019 21.60 22.53 21.60 22.32 288,146 +0.59(+2.72%)
Apr 03, 2019 22.44 22.44 21.62 21.73 186,897 -0.53(-2.38%)
Apr 02, 2019 23.00 23.10 22.24 22.26 287,633 -0.59(-2.58%)
Apr 01, 2019 22.96 23.54 22.75 22.85 170,256 +0.16(+0.71%)
Mar 29, 2019 22.22 22.84 21.61 22.69 226,000 +0.84(+3.84%)
Mar 28, 2019 21.61 21.90 21.41 21.85 172,321 +0.10(+0.46%)
Mar 27, 2019 21.68 21.90 21.25 21.75 162,837 +0.04(+0.18%)
Mar 26, 2019 22.14 22.75 21.65 21.71 212,696 -0.06(-0.28%)
Mar 25, 2019 21.67 22.00 21.39 21.77 119,100 -0.06(-0.27%)
Mar 22, 2019 22.89 22.97 21.82 21.83 191,400 -1.30(-5.62%)
Mar 21, 2019 23.00 23.54 22.71 23.13 231,599 +0.41(+1.80%)
Mar 20, 2019 21.58 23.13 21.41 22.72 269,483 +1.14(+5.28%)
Mar 19, 2019 21.62 22.33 21.47 21.58 338,143 -0.05(-0.23%)
Mar 18, 2019 20.91 21.87 20.89 21.63 237,008 +0.72(+3.44%)
Mar 15, 2019 21.39 21.50 20.90 20.91 530,700 -0.66(-3.06%)
Mar 14, 2019 21.69 22.10 21.52 21.57 166,944 -0.14(-0.64%)
Mar 13, 2019 22.19 22.66 21.36 21.71 169,310 -0.17(-0.78%)
Mar 12, 2019 21.72 22.21 21.39 21.88 155,345 +0.23(+1.06%)
Mar 11, 2019 21.21 21.87 20.90 21.65 166,543 +0.58(+2.75%)
Mar 08, 2019 21.92 21.92 20.94 21.07 600,000 -1.25(-5.60%)
Mar 07, 2019 22.32 22.46 21.82 22.32 121,494 +0.10(+0.45%)
Mar 06, 2019 22.84 22.84 22.07 22.22 139,704 -0.78(-3.39%)
Mar 05, 2019 23.84 23.85 22.60 23.00 163,266 -0.82(-3.44%)
Mar 04, 2019 23.60 24.32 23.33 23.82 171,999 +0.27(+1.15%)
Mar 01, 2019 22.88 23.56 22.69 23.55 313,100 +0.58(+2.53%)
Feb 28, 2019 24.25 25.94 22.57 22.97 391,462 -0.03(-0.13%)
Feb 27, 2019 22.98 23.42 22.45 23.00 127,225 +0.16(+0.70%)
Feb 26, 2019 23.40 23.74 22.82 22.84 113,412 -0.58(-2.48%)
Feb 25, 2019 24.05 24.25 23.41 23.42 118,284 -0.74(-3.06%)
Feb 22, 2019 23.91 24.28 23.56 24.16 104,000 +0.48(+2.03%)
Feb 21, 2019 24.00 24.36 23.49 23.68 120,456 -0.41(-1.70%)
Feb 20, 2019 24.52 24.73 24.01 24.09 178,799 -0.52(-2.11%)
Feb 19, 2019 24.53 24.92 24.51 24.61 131,496 +0.14(+0.57%)
Feb 15, 2019 24.05 24.75 23.84 24.47 178,600 +0.67(+2.82%)
Feb 14, 2019 23.34 24.08 23.29 23.80 233,458 +0.32(+1.36%)
Feb 13, 2019 22.57 23.59 22.57 23.48 142,898 +0.91(+4.03%)
Feb 12, 2019 22.45 22.87 22.18 22.57 220,995 +0.46(+2.08%)
Feb 11, 2019 21.54 22.14 21.17 22.11 136,913 +0.36(+1.66%)
Feb 08, 2019 22.37 22.37 21.09 21.75 137,700 -0.67(-2.99%)
Feb 07, 2019 23.57 23.57 22.32 22.42 305,254 -1.36(-5.72%)
Feb 06, 2019 23.72 23.94 23.25 23.78 102,965 -0.18(-0.75%)
Feb 05, 2019 24.09 24.57 23.80 23.96 241,283 -0.06(-0.25%)
Feb 04, 2019 22.93 24.07 22.63 24.02 134,086 +0.81(+3.49%)
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.