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 (%)
Dec 31, 2018 20.28 20.43 19.74 20.36 131,040 +0.28(+1.37%)
Dec 28, 2018 19.83 20.58 19.52 20.09 188,796 +0.40(+2.05%)
Dec 27, 2018 19.21 19.69 18.81 19.68 131,383 -0.12(-0.60%)
Dec 26, 2018 18.84 19.85 18.14 19.80 217,831 +1.15(+6.18%)
Dec 24, 2018 18.70 18.99 18.28 18.65 118,961 -0.36(-1.92%)
Dec 21, 2018 19.21 19.34 18.70 19.01 1,088,723 -0.39(-2.03%)
Dec 20, 2018 20.56 20.77 19.17 19.41 367,790 -1.37(-6.59%)
Dec 19, 2018 21.45 22.05 20.73 20.78 391,168 -0.49(-2.32%)
Dec 18, 2018 22.61 22.61 21.06 21.27 260,810 -1.34(-5.93%)
Dec 17, 2018 22.92 23.67 22.40 22.61 380,271 -0.30(-1.29%)
Dec 14, 2018 23.67 24.21 22.85 22.91 369,674 -1.73(-7.04%)
Dec 13, 2018 24.93 24.93 24.17 24.64 244,439 -0.26(-1.03%)
Dec 12, 2018 24.95 25.54 24.46 24.90 198,602 +0.39(+1.61%)
Dec 11, 2018 25.11 25.11 24.08 24.50 205,410 -0.10(-0.40%)
Dec 10, 2018 24.81 25.26 24.17 24.60 223,316 -0.55(-2.19%)
Dec 07, 2018 24.94 25.68 24.77 25.15 250,814 +0.89(+3.65%)
Dec 06, 2018 25.02 25.02 23.08 24.27 388,618 -1.46(-5.67%)
Dec 04, 2018 26.96 27.06 25.67 25.72 228,686 -1.33(-4.92%)
Dec 03, 2018 26.96 27.40 26.66 27.05 304,309 +0.92(+3.51%)
Nov 30, 2018 26.86 26.91 25.67 26.14 268,983 -0.91(-3.35%)
Nov 29, 2018 27.06 27.32 26.58 27.04 177,055 +0.10(+0.37%)
Nov 28, 2018 26.50 27.12 26.06 26.95 377,977 +0.43(+1.64%)
Nov 27, 2018 26.92 27.11 26.16 26.51 475,764 -0.46(-1.72%)
Nov 26, 2018 26.09 26.99 26.09 26.97 164,414 +1.14(+4.42%)
Nov 23, 2018 26.24 26.34 25.67 25.83 108,405 -1.20(-4.45%)
Nov 21, 2018 27.03 27.03 27.03 0 +0.80(+3.04%)
Nov 20, 2018 26.89 27.05 26.10 26.24 487,227 -1.13(-4.14%)
Nov 19, 2018 27.06 27.42 26.51 27.37 165,033 +0.01(+0.04%)
Nov 16, 2018 27.01 27.39 26.69 27.36 361,148 +0.26(+0.94%)
Nov 15, 2018 26.81 27.59 26.48 27.10 241,265 +0.14(+0.51%)
Nov 14, 2018 27.24 27.46 26.13 26.96 247,464 +0.30(+1.11%)
Nov 13, 2018 27.37 27.94 26.53 26.67 199,279 -0.57(-2.10%)
Nov 12, 2018 27.92 28.68 27.17 27.24 233,150 -0.25(-0.90%)
Nov 09, 2018 26.89 27.71 25.27 27.49 473,106 +0.18(+0.65%)
Nov 08, 2018 28.14 28.38 27.20 27.31 303,429 -1.18(-4.15%)
Nov 07, 2018 29.12 29.51 27.46 28.49 580,014 +3.07(+12.09%)
Nov 06, 2018 26.03 26.35 25.16 25.42 270,980 -0.56(-2.16%)
Nov 05, 2018 25.42 26.06 25.22 25.98 355,468 +0.96(+3.82%)
Nov 02, 2018 25.97 25.97 24.78 25.02 244,927 -0.84(-3.24%)
Nov 01, 2018 25.57 26.09 25.29 25.86 278,965 +0.49(+1.94%)
Oct 31, 2018 25.95 26.27 25.25 25.37 368,657 -0.25(-0.96%)
Oct 30, 2018 26.27 26.59 25.42 25.61 379,515 -0.75(-2.84%)
Oct 29, 2018 26.87 27.40 26.04 26.36 185,519 -0.61(-2.26%)
Oct 26, 2018 27.04 27.31 26.56 26.97 325,419 -0.34(-1.23%)
Oct 25, 2018 26.25 27.45 26.05 27.31 178,860 +1.32(+5.08%)
Oct 24, 2018 27.85 27.85 25.96 25.99 328,458 -1.65(-5.95%)
Oct 23, 2018 27.83 28.34 27.44 27.63 214,996 -0.74(-2.60%)
Oct 22, 2018 28.74 29.15 28.25 28.37 238,070 -0.34(-1.20%)
Oct 19, 2018 28.84 29.97 28.55 28.72 204,021 +0.11(+0.38%)
Oct 18, 2018 28.66 28.70 28.14 28.61 206,702 -0.27(-0.92%)
Oct 17, 2018 28.87 29.00 28.11 28.88 381,897 -0.14(-0.48%)
Oct 16, 2018 28.11 29.25 27.70 29.01 167,311 +1.05(+3.77%)
Oct 15, 2018 27.92 28.34 27.34 27.96 221,056 +0.31(+1.10%)
Oct 12, 2018 28.20 28.20 27.14 27.65 187,679 -0.11(-0.39%)
Oct 11, 2018 28.39 28.89 27.75 27.76 265,626 -0.79(-2.76%)
Oct 10, 2018 28.84 29.26 28.44 28.55 291,678 -0.45(-1.56%)
Oct 09, 2018 28.89 29.59 28.52 29.00 220,605 +0.14(+0.48%)
Oct 08, 2018 28.61 29.02 28.25 28.87 92,099 +0.06(+0.21%)
Oct 05, 2018 29.65 29.78 28.60 28.81 143,627 -0.70(-2.37%)
Oct 04, 2018 30.13 30.55 29.40 29.51 171,650 -0.70(-2.32%)
Oct 03, 2018 29.32 30.44 29.17 30.21 181,142 +1.03(+3.55%)
Oct 02, 2018 29.38 29.57 28.86 29.17 231,380 -0.19(-0.64%)
Oct 01, 2018 29.50 29.82 29.21 29.36 269,637 +0.02(+0.07%)
Sep 28, 2018 29.01 29.84 28.84 29.34 163,521 +0.21(+0.71%)
Sep 27, 2018 29.45 29.73 28.94 29.13 184,896 -0.27(-0.90%)
Sep 26, 2018 28.65 29.58 28.20 29.40 270,342 +0.56(+1.95%)
Sep 25, 2018 29.20 29.44 28.62 28.84 228,944 -0.23(-0.78%)
Sep 24, 2018 29.84 30.52 28.88 29.06 209,528 -0.48(-1.63%)
Sep 21, 2018 29.07 30.07 29.07 29.55 954,130 +0.51(+1.76%)
Sep 20, 2018 29.07 29.45 28.70 29.03 192,220 +0.26(+0.89%)
Sep 19, 2018 28.34 28.94 28.28 28.78 213,999 +0.33(+1.14%)
Sep 18, 2018 28.25 28.89 28.16 28.45 235,994 +0.38(+1.37%)
Sep 17, 2018 27.81 28.83 27.64 28.07 277,824 +0.12(+0.42%)
Sep 14, 2018 28.46 28.75 27.94 27.95 270,100 -0.44(-1.56%)
Sep 13, 2018 28.67 28.93 28.23 28.39 291,506 -0.39(-1.37%)
Sep 12, 2018 29.44 29.85 28.77 28.79 167,685 -0.43(-1.48%)
Sep 11, 2018 29.11 29.61 28.99 29.22 235,401 +0.13(+0.44%)
Sep 10, 2018 29.61 30.11 29.06 29.09 176,456 -0.38(-1.30%)
Sep 07, 2018 29.56 30.03 29.25 29.48 269,897 -0.36(-1.22%)
Sep 06, 2018 29.60 30.02 29.56 29.84 375,824 +0.25(+0.83%)
Sep 05, 2018 29.71 29.71 29.31 29.60 245,408 -0.27(-0.89%)
Sep 04, 2018 30.59 30.99 29.14 29.86 636,809 -0.68(-2.23%)
Aug 31, 2018 30.54 30.54 30.54 0 -1.25(-3.94%)
Aug 30, 2018 32.49 32.85 31.25 31.79 289,525 -0.74(-2.27%)
Aug 29, 2018 32.06 32.70 32.06 32.53 275,321 +0.36(+1.13%)
Aug 28, 2018 31.63 32.38 31.58 32.17 218,804 +0.59(+1.87%)
Aug 27, 2018 31.83 32.24 31.31 31.58 224,701 -0.18(-0.56%)
Aug 24, 2018 32.73 33.17 31.36 31.75 243,709 -0.84(-2.57%)
Aug 23, 2018 32.25 32.62 31.86 32.59 218,744 +0.31(+0.95%)
Aug 22, 2018 31.74 32.33 31.60 32.28 186,465 +0.71(+2.25%)
Aug 21, 2018 31.76 32.80 31.44 31.58 363,332 -0.18(-0.56%)
Aug 20, 2018 31.26 31.90 31.01 31.75 238,291 +0.35(+1.13%)
Aug 17, 2018 31.26 31.79 30.80 31.40 293,344 +0.32(+1.01%)
Aug 16, 2018 31.49 31.49 30.86 31.08 211,843 -0.31(-0.97%)
Aug 15, 2018 31.24 31.93 30.89 31.39 517,285 -0.32(-0.99%)
Aug 14, 2018 32.07 32.13 30.86 31.70 493,556 +0.14(+0.44%)
Aug 13, 2018 31.83 32.01 31.06 31.57 583,223 -0.34(-1.05%)
Aug 10, 2018 32.93 33.66 31.89 31.90 327,855 -1.26(-3.80%)
Aug 09, 2018 34.48 34.48 31.50 33.16 850,077 -2.77(-7.71%)
Aug 08, 2018 36.20 36.61 35.85 35.93 444,038 -0.62(-1.70%)
Aug 07, 2018 39.58 39.78 36.46 36.55 648,194 -2.33(-6.00%)
Aug 06, 2018 37.38 39.26 37.09 38.89 727,984 +1.52(+4.06%)
Aug 03, 2018 37.32 37.79 37.10 37.37 527,004 -0.07(-0.18%)
Aug 02, 2018 36.69 37.60 36.16 37.44 347,499 +0.49(+1.33%)
Aug 01, 2018 36.14 37.45 35.49 36.94 605,958 +0.30(+0.81%)
Jul 31, 2018 37.56 37.56 36.16 36.65 3,691,707 -0.76(-2.03%)
Jul 30, 2018 37.93 37.93 36.78 37.41 1,288,089 -0.21(-0.55%)
Jul 27, 2018 37.36 38.71 36.96 37.61 1,392,522 -0.06(-0.16%)
Jul 26, 2018 37.35 38.54 36.87 37.67 1,792,540 +2.78(+7.96%)
Jul 25, 2018 34.94 35.03 34.14 34.90 158,690 -0.05(-0.14%)
Jul 24, 2018 34.90 35.30 34.74 34.94 389,510 +0.15(+0.42%)
Jul 23, 2018 35.24 35.24 34.62 34.80 260,326 +0.15(+0.43%)
Jul 20, 2018 34.69 34.82 34.28 34.65 112,298 +0.00(+0.00%)
Jul 19, 2018 35.08 35.82 34.35 34.65 175,775 -0.43(-1.24%)
Jul 18, 2018 34.47 35.29 33.76 35.08 608,007 +0.23(+0.65%)
Jul 17, 2018 35.05 35.35 34.70 34.86 232,200 +0.13(+0.37%)
Jul 16, 2018 34.97 35.05 33.70 34.73 195,224 -0.84(-2.35%)
Jul 13, 2018 35.76 36.05 35.46 35.57 228,929 -0.08(-0.22%)
Jul 12, 2018 34.99 36.03 34.27 35.64 383,260 +1.01(+2.93%)
Jul 11, 2018 35.54 36.09 34.35 34.63 426,314 -1.27(-3.54%)
Jul 10, 2018 36.70 36.89 35.81 35.90 254,721 -0.73(-1.99%)
Jul 09, 2018 37.00 37.18 36.45 36.63 277,873 -0.34(-0.93%)
Jul 06, 2018 36.94 37.52 36.61 36.97 226,829 -0.03(-0.08%)
Jul 05, 2018 36.76 37.49 36.58 37.00 315,539 +0.23(+0.62%)
Jul 03, 2018 36.78 36.78 36.78 0 +0.34(+0.92%)
Jul 02, 2018 37.00 37.04 35.96 36.44 256,511 -0.87(-2.32%)
Jun 29, 2018 36.31 38.42 36.31 37.31 478,823 +1.12(+3.10%)
Jun 28, 2018 35.39 36.61 34.86 36.19 388,417 +0.86(+2.43%)
Jun 27, 2018 34.62 35.77 34.62 35.33 365,385 +1.07(+3.13%)
Jun 26, 2018 31.97 34.59 31.97 34.26 1,061,941 +2.30(+7.18%)
Jun 25, 2018 32.60 33.02 31.80 31.96 472,688 -0.55(-1.70%)
Jun 22, 2018 33.16 33.67 32.38 32.51 581,103 +0.60(+1.88%)
Jun 21, 2018 31.52 32.50 31.24 31.91 896,006 +0.35(+1.12%)
Jun 20, 2018 31.65 31.74 30.46 31.56 665,829 +0.31(+0.98%)
Jun 19, 2018 31.89 32.09 30.90 31.25 320,666 -1.06(-3.29%)
Jun 18, 2018 31.23 32.96 31.08 32.31 622,716 +0.97(+3.08%)
Jun 15, 2018 33.05 31.08 31.35 486,144 -1.70(-5.16%)
Jun 14, 2018 34.04 34.04 32.70 33.05 185,373 -0.73(-2.16%)
Jun 13, 2018 33.73 34.08 33.35 33.78 226,132 -0.05(-0.15%)
Jun 12, 2018 33.36 34.31 33.05 33.83 223,855 +0.42(+1.27%)
Jun 11, 2018 32.80 33.49 32.35 33.41 193,061 +0.13(+0.38%)
Jun 08, 2018 34.59 34.59 32.85 33.28 174,967 -1.13(-3.29%)
Jun 07, 2018 33.83 35.17 33.70 34.41 148,687 +0.69(+2.04%)
Jun 06, 2018 33.22 33.72 207,860 -0.58(-1.69%)
Jun 05, 2018 34.13 34.46 33.33 34.30 178,668 +0.06(+0.17%)
Jun 04, 2018 36.30 36.39 33.92 34.25 176,284 -1.82(-5.05%)
Jun 01, 2018 36.36 36.72 35.55 36.07 214,648 -0.17(-0.46%)
May 31, 2018 35.63 36.59 35.35 36.24 248,155 +0.21(+0.57%)
May 30, 2018 35.11 36.26 34.98 36.03 228,382 +1.01(+2.90%)
May 29, 2018 34.63 35.18 34.51 35.01 198,146 -0.07(-0.20%)
May 25, 2018 35.08 35.08 35.08 0 +0.49(+1.42%)
May 24, 2018 36.27 36.54 34.53 34.59 453,190 -1.66(-4.59%)
May 23, 2018 34.86 36.42 34.53 36.26 746,575 +1.26(+3.60%)
May 22, 2018 36.69 36.95 34.76 34.99 636,800 -1.48(-4.05%)
May 21, 2018 35.99 36.82 35.72 36.47 399,876 +0.87(+2.43%)
May 18, 2018 35.74 36.34 35.47 35.60 746,028 +0.19(+0.53%)
May 17, 2018 33.00 35.71 32.88 35.42 783,259 +2.63(+8.02%)
May 16, 2018 32.94 33.15 32.77 32.79 979,420 -0.03(-0.09%)
May 15, 2018 32.75 33.25 32.60 32.82 200,526 +0.08(+0.24%)
May 14, 2018 32.63 33.16 32.60 32.74 174,566 +0.29(+0.88%)
May 11, 2018 33.01 33.61 32.39 32.45 102,586 -0.45(-1.38%)
May 10, 2018 33.75 34.35 32.37 32.91 250,339 +0.01(+0.03%)
May 09, 2018 33.56 34.00 31.81 32.90 232,459 +1.76(+5.66%)
May 08, 2018 30.43 31.30 29.36 31.13 144,239 +0.53(+1.74%)
May 07, 2018 30.91 31.69 30.30 30.60 147,535 -0.01(-0.03%)
May 04, 2018 29.94 30.77 29.94 30.61 88,485 +0.59(+1.97%)
May 03, 2018 30.93 30.93 29.85 30.02 82,658 -1.08(-3.48%)
May 02, 2018 30.10 31.49 30.10 31.10 186,732 +0.98(+3.24%)
May 01, 2018 29.89 30.33 29.56 30.13 110,937 +0.25(+0.82%)
Apr 30, 2018 28.80 29.97 28.43 29.88 146,281 +1.19(+4.16%)
Apr 27, 2018 30.02 30.17 28.65 28.69 122,402 -1.33(-4.43%)
Apr 26, 2018 29.59 30.36 29.07 30.02 285,772 +1.10(+3.82%)
Apr 25, 2018 28.15 28.96 27.83 28.92 122,617 +0.63(+2.23%)
Apr 24, 2018 28.24 28.81 27.93 28.28 186,694 +0.01(+0.03%)
Apr 23, 2018 28.13 28.35 27.33 28.27 167,960 -0.08(-0.28%)
Apr 20, 2018 28.05 28.50 27.31 28.35 126,683 +0.20(+0.70%)
Apr 19, 2018 28.30 29.40 27.29 28.16 201,154 -0.28(-0.97%)
Apr 18, 2018 26.58 28.67 26.23 28.43 240,515 +2.03(+7.69%)
Apr 17, 2018 26.27 26.60 25.89 26.40 154,649 +0.15(+0.56%)
Apr 16, 2018 27.59 27.59 26.11 26.26 228,311 -1.39(-5.02%)
Apr 13, 2018 28.22 28.37 27.30 27.64 222,536 -0.59(-2.09%)
Apr 12, 2018 27.32 28.32 26.92 28.24 291,437 +0.95(+3.47%)
Apr 11, 2018 27.16 27.47 27.00 27.29 181,348 +0.11(+0.40%)
Apr 10, 2018 26.58 27.54 26.42 27.18 293,116 +0.97(+3.68%)
Apr 09, 2018 26.83 27.07 26.15 26.22 118,794 -0.46(-1.74%)
Apr 06, 2018 27.09 27.86 26.10 26.68 317,878 -0.74(-2.69%)
Apr 05, 2018 27.00 27.54 25.99 27.42 244,826 +0.68(+2.54%)
Apr 04, 2018 26.31 26.92 26.05 26.74 133,632 -0.01(-0.04%)
Apr 03, 2018 26.32 26.90 25.50 26.75 151,396 +0.54(+2.07%)
Apr 02, 2018 27.07 27.18 25.81 26.21 231,816 -1.09(-4.01%)
Mar 29, 2018 27.30 27.30 27.30 0 +0.54(+2.02%)
Mar 28, 2018 26.26 26.80 25.98 26.76 211,740 +0.50(+1.91%)
Mar 27, 2018 27.24 27.30 26.11 26.26 134,977 -0.75(-2.77%)
Mar 26, 2018 26.95 27.09 26.12 27.00 190,501 +0.34(+1.26%)
Mar 23, 2018 26.87 27.57 26.14 26.67 202,111 -0.15(-0.55%)
Mar 22, 2018 27.67 27.83 26.68 26.82 220,513 -0.73(-2.65%)
Mar 21, 2018 26.35 28.08 26.35 27.55 453,376 +1.31(+4.99%)
Mar 20, 2018 26.43 26.88 26.15 26.24 194,120 -0.15(-0.56%)
Mar 19, 2018 27.45 27.61 26.08 26.38 240,713 -0.68(-2.51%)
Mar 16, 2018 25.52 27.18 25.52 27.06 923,165 +1.65(+6.47%)
Mar 15, 2018 26.50 27.37 25.16 25.42 302,248 -0.67(-2.57%)
Mar 14, 2018 27.31 27.35 25.91 26.09 210,893 -1.11(-4.09%)
Mar 13, 2018 27.57 27.67 27.14 27.20 105,690 -0.26(-0.93%)
Mar 12, 2018 27.56 28.16 27.11 27.46 192,285 -0.02(-0.07%)
Mar 09, 2018 27.46 27.70 27.10 27.48 215,614 +0.46(+1.71%)
Mar 08, 2018 27.02 27.15 26.87 27.01 251,265 +0.14(+0.51%)
Mar 07, 2018 26.80 26.88 202,145 -0.45(-1.66%)
Mar 06, 2018 27.36 27.82 27.21 27.33 193,416 +0.32(+1.17%)
Mar 05, 2018 26.88 27.70 26.88 27.01 303,411 +0.16(+0.59%)
Mar 02, 2018 26.68 27.24 26.35 26.86 288,399 +0.03(+0.11%)
Mar 01, 2018 27.47 27.47 26.53 26.83 206,906 -0.79(-2.85%)
Feb 28, 2018 28.69 28.69 27.49 27.61 198,881 -0.88(-3.08%)
Feb 27, 2018 28.39 28.91 28.33 28.49 292,289 -0.02(-0.07%)
Feb 26, 2018 28.70 29.03 28.25 28.51 171,936 -0.06(-0.21%)
Feb 23, 2018 28.19 29.03 28.15 28.57 321,337 +0.57(+2.04%)
Feb 22, 2018 28.00 235,292 +0.08(+0.28%)
Feb 21, 2018 27.91 28.57 27.70 27.92 276,610 +0.10(+0.35%)
Feb 20, 2018 27.36 28.04 27.36 27.82 296,523 +0.41(+1.51%)
Feb 16, 2018 27.41 27.41 27.41 0 +1.67(+6.51%)
Feb 15, 2018 25.46 25.97 25.06 25.73 386,663 +0.37(+1.48%)
Feb 14, 2018 25.14 25.89 24.95 25.36 303,962 -0.04(-0.16%)
Feb 13, 2018 25.46 25.64 24.88 25.40 252,236 -0.09(-0.35%)
Feb 12, 2018 25.04 25.80 24.51 25.49 524,835 +1.01(+4.15%)
Feb 09, 2018 25.00 25.38 23.31 24.47 398,543 -0.38(-1.55%)
Feb 08, 2018 25.54 25.96 24.84 24.86 373,769 -0.69(-2.70%)
Feb 07, 2018 26.10 26.10 25.26 25.55 370,739 -0.61(-2.34%)
Feb 06, 2018 25.53 26.30 25.15 26.16 412,326 -0.02(-0.08%)
Feb 05, 2018 26.60 26.85 25.71 26.18 244,129 -0.82(-3.03%)
Feb 02, 2018 27.24 27.32 26.26 26.99 398,720 -0.28(-1.01%)
Feb 01, 2018 27.60 27.73 27.09 27.27 267,780 -0.33(-1.18%)
Jan 31, 2018 27.47 27.85 27.03 27.60 199,827 +0.13(+0.47%)
Jan 30, 2018 27.88 28.06 27.19 27.47 274,993 -0.62(-2.21%)
Jan 29, 2018 27.32 28.34 26.82 28.09 167,839 +0.72(+2.63%)
Jan 26, 2018 27.18 27.55 26.84 27.37 145,965 +0.14(+0.51%)
Jan 25, 2018 28.40 28.95 27.12 27.23 178,466 -0.89(-3.15%)
Jan 24, 2018 27.89 28.48 27.70 28.12 117,367 +0.33(+1.21%)
Jan 23, 2018 27.91 28.10 27.37 27.78 146,870 +0.08(+0.28%)
Jan 22, 2018 27.21 28.03 27.00 27.70 117,001 +0.25(+0.90%)
Jan 19, 2018 27.59 27.59 26.85 27.46 293,846 -0.13(-0.46%)
Jan 18, 2018 27.98 28.20 26.97 27.59 294,461 -0.39(-1.41%)
Jan 17, 2018 27.86 28.09 27.42 27.98 225,165 +0.39(+1.43%)
Jan 16, 2018 28.74 28.74 27.40 27.59 237,527 -0.79(-2.78%)
Jan 12, 2018 28.37 28.37 28.37 0 -0.52(-1.81%)
Jan 11, 2018 28.40 29.67 28.15 28.90 288,517 +1.04(+3.75%)
Jan 10, 2018 27.96 27.85 159,698 +0.42(+1.54%)
Jan 09, 2018 27.68 28.16 27.19 27.43 235,076 -0.34(-1.24%)
Jan 08, 2018 27.53 28.14 27.02 27.77 306,440 +0.13(+0.46%)
Jan 05, 2018 27.68 28.16 27.08 27.64 261,676 -0.09(-0.32%)
Jan 04, 2018 28.27 28.54 27.15 27.73 422,561 -0.44(-1.57%)
Jan 03, 2018 27.20 28.72 26.16 28.18 375,982 +1.38(+5.15%)
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.