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

Energen Corp (NY: EGN )

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 (%)
Nov 30, 2016 60.17 62.22 57.58 62.07 2,264,968 +8.77(+16.45%)
Nov 29, 2016 52.98 54.44 52.28 53.30 1,380,631 -1.75(-3.18%)
Nov 28, 2016 58.22 58.22 54.97 55.05 1,020,944 -2.48(-4.31%)
Nov 25, 2016 57.80 57.92 56.69 57.53 342,177 -0.84(-1.44%)
Nov 23, 2016 58.37 58.37 58.37 0 +0.06(+0.10%)
Nov 22, 2016 58.78 58.80 56.51 58.31 1,368,528 -0.23(-0.39%)
Nov 21, 2016 58.17 58.72 57.39 58.54 828,802 +2.02(+3.57%)
Nov 18, 2016 56.58 57.63 56.39 56.52 499,551 +0.13(+0.23%)
Nov 17, 2016 58.55 59.56 55.88 56.39 743,109 -1.47(-2.54%)
Nov 16, 2016 58.28 59.49 57.52 57.86 696,876 -0.48(-0.82%)
Nov 15, 2016 55.74 58.50 55.74 58.34 660,566 +3.42(+6.23%)
Nov 14, 2016 54.56 55.13 52.95 54.92 990,743 +0.17(+0.31%)
Nov 11, 2016 55.21 55.65 52.99 54.75 816,160 -1.23(-2.20%)
Nov 10, 2016 56.01 56.68 55.01 55.98 891,560 +0.04(+0.07%)
Nov 09, 2016 54.28 56.73 53.87 55.94 1,171,212 +2.14(+3.98%)
Nov 08, 2016 52.74 54.32 52.11 53.80 965,632 +0.34(+0.64%)
Nov 07, 2016 52.42 53.56 51.95 53.46 1,180,904 +2.80(+5.53%)
Nov 04, 2016 52.00 53.25 49.65 50.66 2,890,940 +0.50(+1.00%)
Nov 03, 2016 48.66 50.23 48.66 50.16 1,803,092 +1.35(+2.77%)
Nov 02, 2016 49.50 50.10 47.88 48.81 1,765,047 -1.58(-3.14%)
Nov 01, 2016 50.88 51.26 49.53 50.39 812,218 +0.26(+0.52%)
Oct 31, 2016 51.42 51.43 49.55 50.13 850,083 -1.73(-3.34%)
Oct 28, 2016 53.29 54.41 51.65 51.86 1,270,242 -1.72(-3.21%)
Oct 27, 2016 53.25 54.12 52.67 53.58 808,431 +0.70(+1.32%)
Oct 26, 2016 51.83 53.00 51.47 52.88 1,150,969 +0.25(+0.48%)
Oct 25, 2016 53.63 53.70 52.33 52.63 911,774 -0.98(-1.83%)
Oct 24, 2016 55.75 55.75 53.04 53.61 855,474 -1.90(-3.42%)
Oct 21, 2016 56.26 56.53 55.33 55.51 680,009 -0.97(-1.72%)
Oct 20, 2016 56.13 57.11 55.32 56.48 619,597 -0.39(-0.69%)
Oct 19, 2016 57.11 58.14 56.57 56.87 866,508 +0.62(+1.10%)
Oct 18, 2016 57.93 58.21 56.18 56.25 869,076 -0.57(-1.00%)
Oct 17, 2016 57.76 57.76 56.63 56.82 949,397 -0.81(-1.41%)
Oct 14, 2016 58.61 58.72 56.97 57.63 801,074 -0.61(-1.05%)
Oct 13, 2016 57.90 58.56 57.07 58.24 773,388 +0.00(+0.00%)
Oct 12, 2016 57.90 59.11 57.13 58.24 1,032,459 +0.08(+0.14%)
Oct 11, 2016 58.84 59.16 57.37 58.16 805,926 -1.10(-1.86%)
Oct 10, 2016 57.13 60.39 57.72 59.26 811,745 +2.13(+3.73%)
Oct 07, 2016 58.89 59.98 57.04 57.13 1,496,279 -1.21(-2.07%)
Oct 06, 2016 59.17 59.43 57.58 58.34 647,691 +0.02(+0.03%)
Oct 05, 2016 58.17 59.24 57.82 58.32 660,966 +1.30(+2.28%)
Oct 04, 2016 58.72 59.09 56.64 57.02 745,202 -1.35(-2.31%)
Oct 03, 2016 57.97 59.17 56.87 58.37 1,060,719 +0.65(+1.13%)
Sep 30, 2016 57.12 58.14 56.37 57.72 759,651 +1.08(+1.91%)
Sep 29, 2016 56.16 58.13 55.76 56.64 934,010 +0.36(+0.64%)
Sep 28, 2016 52.51 56.64 52.24 56.28 1,406,128 +4.14(+7.94%)
Sep 27, 2016 52.65 53.05 51.15 52.14 1,085,749 -1.53(-2.85%)
Sep 26, 2016 53.12 55.02 53.00 53.67 1,059,191 +0.70(+1.32%)
Sep 23, 2016 54.93 55.56 51.97 52.97 1,195,838 -2.38(-4.30%)
Sep 22, 2016 55.08 55.98 54.47 55.35 1,174,195 +1.27(+2.35%)
Sep 21, 2016 53.12 54.30 52.62 54.08 1,166,280 +1.81(+3.46%)
Sep 20, 2016 52.35 53.08 51.13 52.27 744,471 -0.41(-0.78%)
Sep 19, 2016 53.73 53.78 52.61 52.68 932,709 -0.15(-0.28%)
Sep 16, 2016 51.55 53.04 51.18 52.83 1,674,157 +0.52(+0.99%)
Sep 15, 2016 52.45 53.23 51.87 52.31 808,826 +0.12(+0.23%)
Sep 14, 2016 52.07 53.50 51.67 52.19 1,059,089 -0.29(-0.55%)
Sep 13, 2016 54.91 55.13 52.30 52.48 1,190,946 -3.55(-6.34%)
Sep 12, 2016 55.35 56.56 54.59 56.03 1,183,238 -0.15(-0.27%)
Sep 09, 2016 57.78 58.16 56.18 56.18 1,173,160 -2.25(-3.85%)
Sep 08, 2016 58.81 59.43 57.62 58.43 1,087,441 +0.36(+0.62%)
Sep 07, 2016 59.35 59.35 57.29 58.07 1,209,119 -0.66(-1.12%)
Sep 06, 2016 59.71 59.93 57.77 58.73 1,057,760 -0.73(-1.23%)
Sep 02, 2016 59.42 59.46 59.46 59.46 696,100 +0.98(+1.68%)
Sep 01, 2016 57.22 58.53 56.87 58.48 1,116,234 +0.98(+1.70%)
Aug 31, 2016 57.76 58.16 56.85 57.50 1,046,828 -0.72(-1.24%)
Aug 30, 2016 58.28 59.38 57.56 58.22 943,451 +0.50(+0.87%)
Aug 29, 2016 56.76 58.06 56.45 57.72 823,929 +0.80(+1.41%)
Aug 26, 2016 56.82 58.22 56.29 56.92 784,294 +0.39(+0.69%)
Aug 25, 2016 56.35 56.62 55.58 56.53 888,903 +0.10(+0.18%)
Aug 24, 2016 55.55 56.94 55.55 56.43 1,173,218 +0.35(+0.62%)
Aug 23, 2016 54.58 56.40 54.43 56.08 612,130 +1.24(+2.26%)
Aug 22, 2016 54.90 55.27 54.07 54.84 1,800,525 -1.01(-1.81%)
Aug 19, 2016 55.77 56.27 54.77 55.85 1,394,788 -0.90(-1.59%)
Aug 18, 2016 55.73 57.38 55.45 56.75 2,173,201 +1.54(+2.79%)
Aug 17, 2016 53.81 55.41 52.76 55.21 1,823,606 +1.31(+2.43%)
Aug 16, 2016 54.25 54.48 53.21 53.90 1,865,700 -0.31(-0.57%)
Aug 15, 2016 53.77 54.30 52.82 54.21 879,097 +1.01(+1.90%)
Aug 12, 2016 53.14 53.37 52.43 53.20 813,756 +0.28(+0.53%)
Aug 11, 2016 52.28 53.08 51.65 52.92 1,621,277 +1.06(+2.04%)
Aug 10, 2016 52.96 53.73 51.73 51.86 1,570,938 -0.90(-1.71%)
Aug 09, 2016 54.00 54.97 51.10 52.76 2,494,659 +0.23(+0.44%)
Aug 08, 2016 52.29 53.18 51.58 52.53 1,733,022 +0.69(+1.33%)
Aug 05, 2016 50.25 51.96 49.96 51.84 1,626,716 +1.69(+3.37%)
Aug 04, 2016 48.16 50.19 47.76 50.15 1,369,898 +1.66(+3.42%)
Aug 03, 2016 46.79 48.65 46.10 48.49 1,326,856 +1.88(+4.03%)
Aug 02, 2016 46.66 47.24 44.73 46.61 1,188,770 +0.67(+1.46%)
Aug 01, 2016 46.92 46.97 45.64 45.94 1,360,174 -1.44(-3.04%)
Jul 29, 2016 45.03 47.63 44.89 47.38 994,720 +1.72(+3.77%)
Jul 28, 2016 44.21 45.92 44.20 45.66 1,119,866 +1.42(+3.21%)
Jul 27, 2016 45.73 46.42 43.70 44.24 1,328,895 -0.98(-2.17%)
Jul 26, 2016 44.32 45.35 43.91 45.22 829,119 +0.66(+1.48%)
Jul 25, 2016 46.98 47.10 44.06 44.56 1,862,096 -2.91(-6.13%)
Jul 22, 2016 47.98 48.05 47.01 47.47 1,074,333 -0.20(-0.42%)
Jul 21, 2016 48.84 50.12 47.62 47.67 884,866 -0.95(-1.95%)
Jul 20, 2016 48.04 49.05 46.94 48.62 923,868 +0.04(+0.08%)
Jul 19, 2016 48.79 49.29 48.35 48.58 764,193 -0.53(-1.08%)
Jul 18, 2016 48.74 49.38 48.19 49.11 944,566 -0.12(-0.24%)
Jul 15, 2016 48.70 49.28 48.46 49.23 683,740 +0.82(+1.69%)
Jul 14, 2016 49.39 49.69 48.14 48.41 707,120 -0.09(-0.19%)
Jul 13, 2016 49.51 49.71 46.94 48.50 1,474,607 -1.19(-2.39%)
Jul 12, 2016 47.80 50.21 47.60 49.69 874,326 +2.89(+6.18%)
Jul 11, 2016 48.07 48.37 46.74 46.80 895,508 -0.69(-1.45%)
Jul 08, 2016 47.55 48.01 46.71 47.49 929,917 +0.78(+1.67%)
Jul 07, 2016 48.47 49.41 46.25 46.71 1,008,999 -0.68(-1.43%)
Jul 06, 2016 45.52 47.67 45.04 47.39 1,944,096 +1.59(+3.47%)
Jul 05, 2016 46.67 46.67 45.08 45.80 1,097,562 -2.23(-4.64%)
Jul 01, 2016 48.23 48.03 48.03 48.03 1,114,500 -0.18(-0.37%)
Jun 30, 2016 47.14 49.15 46.45 48.21 1,658,580 +0.89(+1.88%)
Jun 29, 2016 46.93 47.64 46.29 47.32 1,110,418 +1.17(+2.54%)
Jun 28, 2016 45.30 46.27 45.21 46.15 1,170,463 +2.29(+5.22%)
Jun 27, 2016 45.85 46.25 43.29 43.86 1,145,284 -2.66(-5.72%)
Jun 24, 2016 47.10 48.08 46.15 46.52 1,417,520 -3.33(-6.68%)
Jun 23, 2016 49.84 50.08 49.08 49.85 988,591 +0.72(+1.47%)
Jun 22, 2016 49.75 50.64 48.54 49.13 1,417,634 -0.11(-0.22%)
Jun 21, 2016 48.42 49.60 47.38 49.24 2,064,850 +0.82(+1.69%)
Jun 20, 2016 48.17 49.23 48.01 48.42 1,295,502 +1.23(+2.61%)
Jun 17, 2016 45.60 47.45 45.47 47.19 1,745,679 +2.27(+5.05%)
Jun 16, 2016 45.48 45.49 43.66 44.92 1,042,070 -1.18(-2.56%)
Jun 15, 2016 45.79 47.22 45.25 46.10 1,031,909 -0.12(-0.26%)
Jun 14, 2016 45.13 46.30 44.77 46.22 877,629 +0.93(+2.05%)
Jun 13, 2016 45.73 46.87 45.19 45.29 1,051,559 -0.99(-2.14%)
Jun 10, 2016 47.91 48.06 45.99 46.28 980,599 -2.40(-4.93%)
Jun 09, 2016 48.56 49.04 47.99 48.68 1,259,953 -0.82(-1.66%)
Jun 08, 2016 50.00 51.27 49.47 49.50 1,725,690 -0.30(-0.60%)
Jun 07, 2016 48.83 49.82 48.15 49.80 1,798,515 +1.62(+3.36%)
Jun 06, 2016 47.67 48.42 47.23 48.18 1,014,468 +1.20(+2.55%)
Jun 03, 2016 48.11 48.73 46.52 46.98 1,116,727 -1.00(-2.08%)
Jun 02, 2016 47.54 47.99 46.66 47.98 1,295,406 -0.41(-0.85%)
Jun 01, 2016 46.69 48.50 46.42 48.39 1,146,589 +0.77(+1.62%)
May 31, 2016 47.55 48.95 47.43 47.62 1,411,354 +0.21(+0.44%)
May 27, 2016 47.17 47.41 47.41 47.41 936,900 -0.26(-0.55%)
May 26, 2016 47.21 48.34 47.14 47.67 1,529,983 +0.63(+1.34%)
May 25, 2016 45.47 47.24 45.47 47.04 1,994,819 +1.95(+4.32%)
May 24, 2016 44.69 45.98 43.96 45.09 1,374,490 +1.10(+2.50%)
May 23, 2016 43.03 44.25 42.88 43.99 858,546 +0.31(+0.71%)
May 20, 2016 43.55 44.23 42.71 43.68 1,386,926 +0.37(+0.85%)
May 19, 2016 43.87 44.48 42.71 43.31 1,413,242 -1.29(-2.89%)
May 18, 2016 45.79 46.43 44.27 44.60 1,238,054 -1.35(-2.94%)
May 17, 2016 45.02 46.77 44.63 45.95 1,749,146 +0.96(+2.13%)
May 16, 2016 43.46 45.50 43.46 44.99 1,838,857 +2.81(+6.66%)
May 13, 2016 42.87 43.93 41.64 42.18 1,293,746 -0.90(-2.09%)
May 12, 2016 43.06 43.90 42.13 43.08 1,842,419 +0.82(+1.94%)
May 11, 2016 40.68 42.80 39.74 42.26 2,453,668 +1.76(+4.35%)
May 10, 2016 39.43 40.72 39.36 40.50 2,731,099 +1.65(+4.25%)
May 09, 2016 39.79 40.39 38.11 38.85 2,309,586 -1.34(-3.33%)
May 06, 2016 40.52 42.25 39.66 40.19 2,288,513 +0.05(+0.12%)
May 05, 2016 39.89 40.98 38.95 40.14 1,748,472 +1.39(+3.59%)
May 04, 2016 40.83 41.73 38.46 38.75 1,758,532 -1.98(-4.86%)
May 03, 2016 42.03 42.35 40.35 40.73 2,177,754 -2.38(-5.52%)
May 02, 2016 42.61 43.56 41.42 43.11 1,377,526 +0.62(+1.46%)
Apr 29, 2016 44.18 44.75 41.11 42.49 1,993,117 -0.99(-2.28%)
Apr 28, 2016 44.46 45.82 43.38 43.48 1,345,535 -1.11(-2.49%)
Apr 27, 2016 43.31 44.76 43.05 44.59 1,316,223 +1.98(+4.65%)
Apr 26, 2016 41.33 42.96 41.09 42.61 1,374,023 +1.63(+3.98%)
Apr 25, 2016 41.26 41.56 40.10 40.98 1,034,282 -0.57(-1.37%)
Apr 22, 2016 40.39 42.19 40.24 41.55 1,739,934 +1.44(+3.59%)
Apr 21, 2016 41.09 41.47 39.04 40.11 1,562,923 -0.70(-1.72%)
Apr 20, 2016 40.36 41.88 39.67 40.81 1,479,218 +0.10(+0.25%)
Apr 19, 2016 39.49 41.36 39.49 40.71 1,114,178 +1.34(+3.40%)
Apr 18, 2016 36.41 39.91 35.91 39.37 1,010,746 +1.36(+3.58%)
Apr 15, 2016 38.84 39.00 37.85 38.01 1,116,095 -1.25(-3.18%)
Apr 14, 2016 39.30 39.56 38.28 39.26 1,109,523 +0.25(+0.64%)
Apr 13, 2016 39.56 39.80 38.15 39.01 1,703,330 -0.78(-1.96%)
Apr 12, 2016 38.50 40.70 37.89 39.79 1,321,672 +1.96(+5.18%)
Apr 11, 2016 38.36 39.33 37.78 37.83 1,593,466 -0.11(-0.29%)
Apr 08, 2016 38.08 38.88 37.45 37.94 1,478,506 +1.29(+3.52%)
Apr 07, 2016 36.90 37.26 35.66 36.65 1,051,513 -0.41(-1.11%)
Apr 06, 2016 35.76 37.12 35.33 37.06 1,804,440 +1.71(+4.84%)
Apr 05, 2016 35.20 35.97 34.03 35.35 1,972,501 -0.22(-0.62%)
Apr 04, 2016 37.32 37.50 35.11 35.57 1,802,127 -1.66(-4.46%)
Apr 01, 2016 36.10 37.47 35.49 37.23 1,940,387 +0.64(+1.75%)
Mar 31, 2016 34.94 37.59 34.76 36.59 2,313,175 +1.88(+5.42%)
Mar 30, 2016 35.59 36.03 33.72 34.71 1,318,895 +0.24(+0.70%)
Mar 29, 2016 32.89 34.48 32.25 34.47 1,780,319 +0.84(+2.50%)
Mar 28, 2016 34.12 34.23 32.33 33.63 1,101,330 -0.34(-1.00%)
Mar 24, 2016 32.16 33.97 33.97 33.97 1,496,700 +1.04(+3.16%)
Mar 23, 2016 33.73 34.30 32.81 32.93 1,434,440 -1.36(-3.97%)
Mar 22, 2016 33.70 34.92 33.70 34.29 1,395,469 +0.19(+0.56%)
Mar 21, 2016 34.02 34.95 33.46 34.10 1,475,303 +0.03(+0.09%)
Mar 18, 2016 35.68 36.44 33.78 34.07 4,523,285 -1.29(-3.65%)
Mar 17, 2016 35.91 36.23 34.86 35.36 1,553,341 +0.26(+0.74%)
Mar 16, 2016 32.87 35.53 32.87 35.10 2,378,134 +2.49(+7.64%)
Mar 15, 2016 31.97 32.63 31.43 32.61 1,200,493 -0.18(-0.55%)
Mar 14, 2016 32.44 33.46 32.04 32.79 1,508,620 -0.56(-1.68%)
Mar 11, 2016 32.14 33.77 31.98 33.35 1,694,176 +2.00(+6.38%)
Mar 10, 2016 31.24 31.65 29.84 31.35 1,559,722 +0.01(+0.03%)
Mar 09, 2016 30.13 32.47 29.05 31.34 2,962,870 +1.90(+6.45%)
Mar 08, 2016 31.78 31.86 28.53 29.44 2,633,817 -2.63(-8.20%)
Mar 07, 2016 31.12 32.22 30.79 32.07 4,741,158 +1.07(+3.45%)
Mar 04, 2016 30.29 31.08 29.26 31.00 3,509,109 +0.80(+2.65%)
Mar 03, 2016 28.94 30.50 28.57 30.20 2,873,201 +1.12(+3.85%)
Mar 02, 2016 27.46 29.11 27.11 29.08 2,178,788 +1.70(+6.21%)
Mar 01, 2016 26.66 27.40 25.38 27.38 2,405,882 +0.90(+3.40%)
Feb 29, 2016 26.99 27.03 26.12 26.48 6,897,563 -0.29(-1.08%)
Feb 26, 2016 26.17 27.25 25.87 26.77 2,338,102 +1.49(+5.89%)
Feb 25, 2016 24.58 25.78 23.70 25.28 1,520,971 +0.45(+1.81%)
Feb 24, 2016 24.06 25.69 23.62 24.83 2,432,989 +0.18(+0.73%)
Feb 23, 2016 25.59 25.96 24.59 24.65 1,859,444 -1.40(-5.37%)
Feb 22, 2016 24.42 26.29 24.75 26.05 2,366,323 +1.63(+6.67%)
Feb 19, 2016 24.92 25.23 23.34 24.42 5,048,094 -1.11(-4.35%)
Feb 18, 2016 24.23 26.11 23.91 25.53 6,848,429 +1.50(+6.24%)
Feb 17, 2016 21.56 24.20 20.94 24.03 19,972,652 +1.13(+4.93%)
Feb 16, 2016 21.60 23.58 20.78 22.90 3,878,664 -0.01(-0.04%)
Feb 12, 2016 20.76 22.91 22.91 22.91 7,219,900 -1.76(-7.13%)
Feb 11, 2016 25.70 25.86 24.27 24.67 3,995,136 -1.51(-5.77%)
Feb 10, 2016 26.64 27.56 25.34 26.18 2,643,929 -0.59(-2.20%)
Feb 09, 2016 27.95 28.27 26.11 26.77 2,371,290 -2.07(-7.18%)
Feb 08, 2016 29.23 29.31 27.83 28.84 1,912,675 -1.51(-4.98%)
Feb 05, 2016 32.20 32.82 29.93 30.35 2,394,360 -2.46(-7.50%)
Feb 04, 2016 34.05 35.09 32.22 32.81 2,151,090 -0.78(-2.32%)
Feb 03, 2016 31.77 33.80 30.39 33.59 1,869,627 +2.40(+7.69%)
Feb 02, 2016 31.70 32.48 31.17 31.19 1,035,438 -1.72(-5.23%)
Feb 01, 2016 34.50 34.53 31.95 32.91 1,410,471 -2.36(-6.69%)
Jan 29, 2016 34.00 35.61 33.65 35.27 1,930,556 +1.43(+4.23%)
Jan 28, 2016 33.26 34.35 32.57 33.84 1,652,159 +2.59(+8.29%)
Jan 27, 2016 30.37 32.53 30.03 31.25 1,478,594 +0.41(+1.33%)
Jan 26, 2016 28.69 30.89 28.34 30.84 2,230,733 +2.93(+10.50%)
Jan 25, 2016 27.63 29.12 27.43 27.91 2,274,904 -1.99(-6.66%)
Jan 22, 2016 31.38 31.57 29.16 29.90 2,346,655 +0.50(+1.70%)
Jan 21, 2016 27.61 29.96 27.41 29.40 2,283,444 +1.48(+5.30%)
Jan 20, 2016 27.96 28.32 26.23 27.92 2,507,021 -0.80(-2.79%)
Jan 19, 2016 31.60 31.80 27.86 28.72 2,145,949 -2.55(-8.15%)
Jan 15, 2016 30.60 31.27 31.27 31.27 2,057,900 -1.03(-3.19%)
Jan 14, 2016 31.91 33.30 31.01 32.30 2,126,622 +0.80(+2.54%)
Jan 13, 2016 33.44 34.06 30.91 31.50 2,141,030 -1.25(-3.82%)
Jan 12, 2016 35.85 36.20 32.05 32.75 2,226,015 -2.30(-6.56%)
Jan 11, 2016 36.34 36.61 34.29 35.05 1,489,768 -0.67(-1.88%)
Jan 08, 2016 36.38 36.85 35.18 35.72 1,113,637 -0.33(-0.92%)
Jan 07, 2016 35.59 37.07 35.24 36.05 1,245,856 -0.66(-1.80%)
Jan 06, 2016 39.73 39.89 36.67 36.71 1,386,090 -4.51(-10.94%)
Jan 05, 2016 41.02 41.79 40.02 41.22 1,371,919 +0.20(+0.49%)
Jan 04, 2016 40.77 42.74 40.42 41.02 1,525,339 +0.03(+0.07%)
Dec 31, 2015 40.33 40.99 40.99 40.99 798,500 +0.54(+1.33%)
Dec 30, 2015 41.40 42.46 39.99 40.45 1,361,183 -1.99(-4.69%)
Dec 29, 2015 43.21 43.47 41.13 42.44 1,222,796 -0.02(-0.05%)
Dec 28, 2015 43.77 44.12 42.32 42.46 619,452 -2.47(-5.50%)
Dec 24, 2015 45.33 44.93 44.93 44.93 322,300 -0.50(-1.10%)
Dec 23, 2015 43.24 45.59 43.05 45.43 957,843 +3.20(+7.58%)
Dec 22, 2015 40.88 42.84 40.56 42.23 1,308,094 +0.52(+1.25%)
Dec 21, 2015 44.11 44.11 41.50 41.71 1,253,042 -2.29(-5.20%)
Dec 18, 2015 44.91 44.94 43.31 44.00 1,607,490 -0.67(-1.50%)
Dec 17, 2015 46.83 47.05 43.44 44.67 1,322,254 -2.03(-4.35%)
Dec 16, 2015 49.85 49.91 46.39 46.70 1,028,036 -3.16(-6.34%)
Dec 15, 2015 48.99 50.15 48.87 49.86 927,783 +1.36(+2.80%)
Dec 14, 2015 48.30 49.38 47.18 48.50 1,175,872 -0.20(-0.41%)
Dec 11, 2015 50.79 50.84 48.58 48.70 818,287 -3.06(-5.91%)
Dec 10, 2015 50.66 51.99 50.46 51.76 768,505 +0.71(+1.39%)
Dec 09, 2015 51.01 52.25 49.70 51.05 1,070,590 +0.07(+0.14%)
Dec 08, 2015 49.69 52.58 49.18 50.98 1,458,360 +0.00(+0.00%)
Dec 07, 2015 53.98 54.18 50.29 50.98 1,719,223 -4.43(-7.99%)
Dec 04, 2015 55.20 56.14 54.43 55.41 1,028,144 -0.76(-1.35%)
Dec 03, 2015 57.38 57.52 55.33 56.17 1,119,198 -0.23(-0.41%)
Dec 02, 2015 59.08 59.12 56.18 56.40 946,450 -3.20(-5.37%)
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.