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, 2019 22.46 23.09 22.42 22.99 287,660 +0.33(+1.48%)
Dec 30, 2019 23.02 23.28 22.62 22.66 366,116 -0.39(-1.71%)
Dec 27, 2019 23.65 23.69 22.99 23.05 147,585 -0.44(-1.89%)
Dec 26, 2019 23.08 23.70 23.08 23.50 120,304 +0.45(+1.97%)
Dec 24, 2019 22.93 23.47 22.89 23.04 94,195 +0.18(+0.78%)
Dec 23, 2019 22.30 23.01 22.23 22.87 243,428 +0.56(+2.52%)
Dec 20, 2019 21.81 22.49 21.67 22.30 685,451 +0.74(+3.43%)
Dec 19, 2019 20.97 21.64 20.97 21.57 204,942 +0.61(+2.91%)
Dec 18, 2019 20.69 21.23 20.64 20.95 265,253 +0.30(+1.43%)
Dec 17, 2019 19.94 20.66 19.94 20.66 275,680 +0.83(+4.17%)
Dec 16, 2019 19.58 20.20 19.58 19.83 333,191 +0.56(+2.91%)
Dec 13, 2019 19.34 19.88 19.20 19.27 178,645 -0.06(-0.31%)
Dec 12, 2019 19.12 19.52 19.03 19.33 235,078 +0.21(+1.08%)
Dec 11, 2019 19.35 19.45 19.06 19.12 159,053 -0.25(-1.27%)
Dec 10, 2019 18.86 19.39 18.66 19.37 249,774 +0.58(+3.09%)
Dec 09, 2019 18.39 18.98 18.30 18.79 125,229 +0.26(+1.38%)
Dec 06, 2019 17.75 18.65 17.69 18.53 353,738 +0.96(+5.44%)
Dec 05, 2019 18.02 18.14 17.47 17.58 272,725 -0.28(-1.55%)
Dec 04, 2019 17.89 18.21 17.45 17.85 282,909 +0.32(+1.80%)
Dec 03, 2019 17.07 17.80 17.04 17.54 181,150 +0.23(+1.31%)
Dec 02, 2019 17.35 17.59 17.18 17.31 179,639 +0.11(+0.63%)
Nov 29, 2019 17.43 17.43 16.96 17.20 103,228 -0.47(-2.68%)
Nov 27, 2019 17.41 17.78 17.27 17.67 183,619 +0.20(+1.13%)
Nov 26, 2019 17.52 17.70 17.34 17.48 143,998 -0.08(-0.45%)
Nov 25, 2019 16.87 17.69 16.75 17.56 270,555 +0.57(+3.36%)
Nov 22, 2019 17.10 17.30 16.73 16.98 282,686 +0.17(+1.00%)
Nov 21, 2019 16.83 16.87 16.41 16.82 339,065 +0.02(+0.12%)
Nov 20, 2019 17.17 17.24 16.35 16.80 318,446 -0.37(-2.18%)
Nov 19, 2019 17.78 17.78 16.83 17.17 343,717 -0.71(-3.97%)
Nov 18, 2019 18.55 18.55 17.83 17.88 347,718 -0.85(-4.52%)
Nov 15, 2019 18.93 19.21 18.60 18.73 180,472 +0.00(+0.00%)
Nov 14, 2019 18.90 19.11 18.56 18.73 270,463 -0.06(-0.31%)
Nov 13, 2019 18.84 18.99 18.66 18.79 147,035 -0.23(-1.19%)
Nov 12, 2019 19.32 19.34 18.92 19.01 147,567 -0.17(-0.87%)
Nov 11, 2019 19.01 19.38 18.75 19.18 185,147 -0.06(-0.31%)
Nov 08, 2019 18.95 19.29 18.72 19.24 201,991 +0.08(+0.41%)
Nov 07, 2019 18.75 19.42 18.64 19.16 330,509 +0.67(+3.62%)
Nov 06, 2019 19.17 19.54 18.41 18.49 180,227 -0.77(-3.99%)
Nov 05, 2019 19.38 19.89 19.19 19.26 178,816 +0.10(+0.51%)
Nov 04, 2019 18.44 19.53 18.34 19.16 213,732 +1.08(+6.00%)
Nov 01, 2019 17.74 18.11 17.62 18.08 153,777 +0.52(+2.97%)
Oct 31, 2019 17.55 17.73 17.30 17.56 222,200 +0.01(+0.06%)
Oct 30, 2019 18.14 18.32 17.48 17.55 219,996 -0.58(-3.21%)
Oct 29, 2019 17.77 18.43 17.77 18.13 194,555 +0.20(+1.10%)
Oct 28, 2019 18.32 18.72 17.76 17.93 189,046 -0.37(-2.04%)
Oct 25, 2019 18.20 18.49 17.98 18.30 123,935 -0.07(-0.38%)
Oct 24, 2019 18.93 18.96 18.31 18.37 190,276 -0.43(-2.30%)
Oct 23, 2019 18.74 19.09 18.55 18.81 242,122 +0.03(+0.16%)
Oct 22, 2019 18.65 19.12 18.37 18.78 170,784 +0.22(+1.17%)
Oct 21, 2019 18.60 18.91 18.25 18.56 209,327 +0.08(+0.43%)
Oct 18, 2019 19.17 19.65 18.45 18.48 166,769 -0.81(-4.19%)
Oct 17, 2019 19.42 19.66 19.10 19.29 157,401 -0.04(-0.20%)
Oct 16, 2019 20.02 20.31 19.31 19.33 151,904 -0.86(-4.25%)
Oct 15, 2019 19.56 20.68 19.31 20.19 287,883 +0.48(+2.45%)
Oct 14, 2019 21.49 21.54 19.48 19.70 322,770 -2.17(-9.91%)
Oct 11, 2019 22.23 22.66 21.77 21.87 125,254 +0.16(+0.73%)
Oct 10, 2019 21.47 21.97 21.21 21.71 151,510 +0.46(+2.18%)
Oct 09, 2019 21.74 21.93 21.10 21.25 144,424 -0.10(-0.46%)
Oct 08, 2019 21.49 22.08 21.26 21.35 182,588 -0.56(-2.56%)
Oct 07, 2019 22.05 22.63 21.69 21.91 200,400 -0.17(-0.76%)
Oct 04, 2019 21.68 22.09 21.41 22.08 102,315 +0.49(+2.28%)
Oct 03, 2019 21.13 21.62 21.00 21.59 120,484 +0.15(+0.69%)
Oct 02, 2019 21.68 22.16 21.33 21.44 132,883 -0.40(-1.85%)
Oct 01, 2019 22.17 22.60 21.56 21.84 419,716 -0.22(-0.98%)
Sep 30, 2019 22.38 22.38 21.90 22.06 253,086 -0.38(-1.71%)
Sep 27, 2019 22.68 23.43 22.34 22.44 119,672 -0.57(-2.48%)
Sep 26, 2019 22.96 23.22 22.53 23.01 131,668 -0.13(-0.55%)
Sep 25, 2019 23.28 23.66 23.02 23.14 120,139 -0.39(-1.67%)
Sep 24, 2019 24.02 24.23 23.36 23.54 215,631 -0.60(-2.49%)
Sep 23, 2019 23.56 24.38 23.51 24.14 181,915 +0.35(+1.49%)
Sep 20, 2019 23.55 24.03 23.20 23.78 484,474 +0.25(+1.05%)
Sep 19, 2019 24.74 24.88 23.07 23.54 148,305 -1.11(-4.52%)
Sep 18, 2019 24.97 25.38 24.63 24.65 213,740 -0.57(-2.27%)
Sep 17, 2019 25.61 26.12 24.70 25.22 342,019 -0.39(-1.54%)
Sep 16, 2019 25.22 26.36 24.14 25.61 445,589 +2.41(+10.40%)
Sep 13, 2019 23.65 24.14 23.07 23.20 200,570 -0.08(-0.34%)
Sep 12, 2019 23.56 24.22 23.26 23.28 146,019 -0.75(-3.12%)
Sep 11, 2019 23.84 24.55 23.64 24.03 129,116 +0.13(+0.54%)
Sep 10, 2019 23.89 24.71 23.80 23.90 189,586 +0.18(+0.75%)
Sep 09, 2019 22.80 23.72 22.72 23.72 198,501 +1.24(+5.52%)
Sep 06, 2019 22.58 22.82 22.31 22.48 97,747 -0.34(-1.47%)
Sep 05, 2019 22.56 23.47 22.34 22.82 230,689 +0.62(+2.80%)
Sep 04, 2019 21.76 22.25 21.59 22.20 231,802 +1.15(+5.48%)
Sep 03, 2019 21.82 22.00 20.76 21.04 257,233 -1.18(-5.32%)
Aug 30, 2019 22.47 22.68 21.89 22.23 239,344 -0.04(-0.18%)
Aug 29, 2019 22.30 22.69 21.97 22.27 228,354 +0.33(+1.48%)
Aug 28, 2019 21.12 22.27 20.98 21.94 147,259 +0.99(+4.70%)
Aug 27, 2019 21.65 21.85 20.72 20.95 170,188 -0.52(-2.43%)
Aug 26, 2019 21.50 21.54 20.99 21.48 209,055 +0.27(+1.25%)
Aug 23, 2019 21.79 22.41 21.11 21.21 193,059 -1.11(-4.99%)
Aug 22, 2019 22.28 22.92 22.21 22.32 213,153 +0.25(+1.12%)
Aug 21, 2019 23.38 23.64 21.85 22.08 282,410 -1.07(-4.64%)
Aug 20, 2019 22.95 23.42 22.44 23.15 263,842 +0.00(+0.00%)
Aug 19, 2019 22.90 23.63 22.61 23.15 240,031 +0.71(+3.16%)
Aug 16, 2019 20.75 22.47 20.75 22.44 165,754 +1.79(+8.68%)
Aug 15, 2019 21.76 22.04 20.61 20.65 273,398 -1.08(-4.99%)
Aug 14, 2019 21.77 22.15 21.21 21.73 247,168 -0.63(-2.82%)
Aug 13, 2019 21.94 22.94 21.70 22.36 191,722 +0.41(+1.89%)
Aug 12, 2019 21.27 22.17 21.19 21.95 187,908 +0.60(+2.81%)
Aug 09, 2019 21.76 21.98 20.93 21.35 181,792 -0.35(-1.63%)
Aug 08, 2019 20.69 21.71 20.29 21.70 264,071 +1.42(+6.99%)
Aug 07, 2019 19.52 20.39 19.31 20.29 279,499 +0.29(+1.43%)
Aug 06, 2019 20.38 20.38 19.59 20.00 175,452 -0.22(-1.07%)
Aug 05, 2019 20.12 20.29 19.49 20.22 246,997 -0.52(-2.52%)
Aug 02, 2019 20.42 20.86 19.96 20.74 154,690 +0.41(+2.04%)
Aug 01, 2019 21.06 21.07 19.90 20.32 276,832 -1.15(-5.37%)
Jul 31, 2019 21.36 22.20 21.30 21.48 199,344 +0.12(+0.55%)
Jul 30, 2019 21.19 21.65 20.61 21.36 316,896 +0.04(+0.18%)
Jul 29, 2019 21.78 21.94 21.05 21.32 181,776 -0.42(-1.95%)
Jul 26, 2019 22.10 22.31 21.58 21.74 125,559 -0.31(-1.39%)
Jul 25, 2019 23.03 23.08 22.02 22.05 149,048 -0.89(-3.87%)
Jul 24, 2019 21.33 22.99 21.33 22.94 159,882 +1.57(+7.33%)
Jul 23, 2019 21.24 21.61 20.85 21.37 154,620 +0.32(+1.50%)
Jul 22, 2019 20.96 21.47 20.77 21.05 129,290 +0.16(+0.75%)
Jul 19, 2019 20.22 20.98 20.08 20.90 137,638 +0.68(+3.36%)
Jul 18, 2019 19.66 20.29 19.66 20.22 170,519 +0.36(+1.84%)
Jul 17, 2019 20.78 20.78 19.85 19.85 177,684 -0.98(-4.68%)
Jul 16, 2019 21.11 21.33 20.69 20.83 195,567 -0.32(-1.49%)
Jul 15, 2019 21.40 21.46 20.85 21.14 184,105 -0.15(-0.69%)
Jul 12, 2019 21.46 21.62 21.20 21.29 154,995 -0.12(-0.55%)
Jul 11, 2019 21.50 21.50 21.10 21.41 300,381 +0.02(+0.09%)
Jul 10, 2019 20.35 21.39 20.21 21.39 244,453 +1.31(+6.53%)
Jul 09, 2019 19.65 20.09 19.51 20.08 267,118 +0.25(+1.24%)
Jul 08, 2019 20.20 20.68 19.75 19.83 284,594 -0.52(-2.57%)
Jul 05, 2019 19.64 20.36 19.54 20.35 149,717 +0.64(+3.25%)
Jul 03, 2019 19.72 19.73 19.37 19.71 128,706 +0.02(+0.10%)
Jul 02, 2019 20.33 20.33 19.41 19.69 751,516 -0.78(-3.80%)
Jul 01, 2019 20.95 21.07 20.25 20.47 247,600 -0.10(-0.48%)
Jun 28, 2019 19.88 20.57 19.74 20.57 373,633 +0.76(+3.83%)
Jun 27, 2019 19.59 19.84 19.40 19.81 115,448 +0.22(+1.11%)
Jun 26, 2019 19.19 20.01 19.03 19.60 138,582 +0.76(+4.03%)
Jun 25, 2019 18.56 19.00 18.37 18.84 165,399 +0.14(+0.74%)
Jun 24, 2019 18.72 19.06 18.58 18.70 296,717 -0.02(-0.11%)
Jun 21, 2019 18.47 18.83 18.43 18.72 170,119 +0.25(+1.33%)
Jun 20, 2019 18.26 18.84 18.17 18.47 138,963 +0.74(+4.17%)
Jun 19, 2019 18.30 18.30 17.63 17.73 161,698 -0.74(-4.00%)
Jun 18, 2019 17.98 18.66 17.98 18.47 135,682 +0.62(+3.48%)
Jun 17, 2019 17.55 17.92 17.38 17.85 197,558 +0.30(+1.68%)
Jun 14, 2019 18.09 18.30 17.53 17.56 119,063 -0.56(-3.10%)
Jun 13, 2019 18.24 18.49 17.79 18.12 159,804 +0.28(+1.55%)
Jun 12, 2019 18.46 18.58 17.77 17.84 179,275 -0.83(-4.43%)
Jun 11, 2019 19.01 19.31 18.60 18.67 133,505 -0.13(-0.68%)
Jun 10, 2019 18.99 19.40 18.69 18.80 115,247 -0.16(-0.83%)
Jun 07, 2019 18.94 19.19 18.70 18.96 80,999 +0.05(+0.26%)
Jun 06, 2019 18.73 19.00 18.61 18.91 98,308 +0.11(+0.58%)
Jun 05, 2019 20.11 20.11 18.50 18.80 199,556 -1.35(-6.70%)
Jun 04, 2019 19.78 20.18 19.57 20.15 183,958 +0.63(+3.23%)
Jun 03, 2019 19.38 19.72 19.13 19.52 208,808 +0.28(+1.43%)
May 31, 2019 19.22 19.52 18.84 19.24 236,401 -0.45(-2.30%)
May 30, 2019 20.25 20.48 19.67 19.69 149,827 -0.62(-3.05%)
May 29, 2019 20.45 20.45 19.82 20.31 137,680 -0.56(-2.69%)
May 28, 2019 20.93 21.17 20.74 20.88 215,428 -0.06(-0.28%)
May 24, 2019 21.04 21.23 20.67 20.94 157,736 +0.16(+0.76%)
May 23, 2019 22.19 22.26 20.35 20.78 296,003 -1.68(-7.50%)
May 22, 2019 23.64 23.79 22.41 22.46 233,667 -1.38(-5.79%)
May 21, 2019 23.95 24.31 23.71 23.84 82,247 +0.00(+0.00%)
May 20, 2019 23.98 24.06 23.68 23.84 200,653 -0.16(-0.66%)
May 17, 2019 24.35 24.55 23.95 24.00 127,995 -0.63(-2.56%)
May 16, 2019 24.39 24.91 24.34 24.63 266,603 +0.38(+1.59%)
May 15, 2019 23.54 24.36 23.50 24.25 157,144 +0.44(+1.86%)
May 14, 2019 23.81 24.04 23.60 23.80 115,823 +0.13(+0.54%)
May 13, 2019 23.56 24.13 23.56 23.67 152,318 -0.25(-1.03%)
May 10, 2019 23.50 24.00 23.27 23.92 149,209 -0.02(-0.08%)
May 09, 2019 22.90 24.60 22.63 23.94 349,316 +0.93(+4.02%)
May 08, 2019 22.52 23.11 22.52 23.01 201,164 +0.45(+2.01%)
May 07, 2019 22.83 22.90 22.43 22.56 136,989 -0.59(-2.55%)
May 06, 2019 22.86 23.42 22.58 23.15 128,531 +0.00(+0.00%)
May 03, 2019 22.73 23.21 22.50 23.15 109,420 +0.64(+2.84%)
May 02, 2019 23.24 23.43 22.45 22.51 176,350 -1.15(-4.87%)
May 01, 2019 23.71 24.11 23.27 23.66 398,166 -0.05(-0.21%)
Apr 30, 2019 24.40 24.40 23.54 23.71 218,555 -0.43(-1.80%)
Apr 29, 2019 23.67 24.34 23.67 24.15 314,542 +0.49(+2.08%)
Apr 26, 2019 22.83 23.71 22.74 23.65 206,254 +1.04(+4.62%)
Apr 25, 2019 23.54 23.58 22.59 22.61 134,510 -0.64(-2.75%)
Apr 24, 2019 23.76 23.81 22.91 23.25 444,407 -0.34(-1.46%)
Apr 23, 2019 23.71 23.79 23.13 23.60 240,393 -0.11(-0.46%)
Apr 22, 2019 23.09 23.91 22.89 23.70 437,791 +1.22(+5.43%)
Apr 18, 2019 22.86 22.89 22.41 22.48 140,480 -0.26(-1.13%)
Apr 17, 2019 23.39 23.61 22.61 22.74 172,870 -0.42(-1.83%)
Apr 16, 2019 23.04 23.16 22.95 23.16 202,936 +0.26(+1.12%)
Apr 15, 2019 23.41 23.41 22.91 22.91 206,969 -0.51(-2.19%)
Apr 12, 2019 23.59 24.03 23.37 23.42 178,442 +0.53(+2.32%)
Apr 11, 2019 22.88 23.27 22.62 22.89 109,426 +0.02(+0.09%)
Apr 10, 2019 22.86 23.02 22.30 22.87 175,404 +0.22(+0.96%)
Apr 09, 2019 23.35 23.40 22.64 22.65 186,508 -0.69(-2.96%)
Apr 08, 2019 22.81 23.64 22.81 23.34 158,092 +0.54(+2.38%)
Apr 05, 2019 22.03 22.93 22.03 22.80 343,385 +0.81(+3.67%)
Apr 04, 2019 21.28 22.20 21.28 21.99 292,477 +0.58(+2.71%)
Apr 03, 2019 22.11 22.11 21.30 21.41 189,706 -0.52(-2.38%)
Apr 02, 2019 22.66 22.76 21.91 21.93 291,956 -0.58(-2.58%)
Apr 01, 2019 22.62 23.19 22.42 22.51 172,815 +0.16(+0.71%)
Mar 29, 2019 21.89 22.50 21.29 22.35 229,397 +0.83(+3.84%)
Mar 28, 2019 21.29 21.58 21.09 21.53 174,911 +0.10(+0.46%)
Mar 27, 2019 21.36 21.58 20.94 21.43 165,284 +0.04(+0.18%)
Mar 26, 2019 21.81 22.41 21.33 21.39 215,893 -0.06(-0.28%)
Mar 25, 2019 21.35 21.67 21.07 21.45 120,890 -0.06(-0.27%)
Mar 22, 2019 22.55 22.63 21.50 21.51 194,277 -1.28(-5.62%)
Mar 21, 2019 22.66 23.19 22.38 22.79 235,080 +0.40(+1.80%)
Mar 20, 2019 21.26 22.79 21.09 22.38 273,533 +1.12(+5.28%)
Mar 19, 2019 21.30 22.00 21.15 21.26 343,226 -0.05(-0.23%)
Mar 18, 2019 20.60 21.55 20.58 21.31 240,570 +0.71(+3.44%)
Mar 15, 2019 21.07 21.18 20.59 20.60 538,677 -0.65(-3.06%)
Mar 14, 2019 21.37 21.77 21.20 21.25 169,453 -0.14(-0.64%)
Mar 13, 2019 21.86 22.33 21.04 21.39 171,855 -0.17(-0.78%)
Mar 12, 2019 21.40 21.88 21.07 21.56 157,680 +0.23(+1.06%)
Mar 11, 2019 20.90 21.55 20.59 21.33 169,046 +0.57(+2.75%)
Mar 08, 2019 21.60 21.60 20.63 20.76 609,019 -1.23(-5.60%)
Mar 07, 2019 21.99 22.13 21.50 21.99 123,320 +0.10(+0.45%)
Mar 06, 2019 22.50 22.50 21.74 21.89 141,804 -0.77(-3.39%)
Mar 05, 2019 23.49 23.50 22.27 22.66 165,720 -0.81(-3.44%)
Mar 04, 2019 23.25 23.95 22.98 23.47 174,584 +0.27(+1.15%)
Mar 01, 2019 22.54 23.21 22.35 23.20 317,806 +0.57(+2.52%)
Feb 28, 2019 23.89 25.56 22.24 22.63 397,346 -0.03(-0.13%)
Feb 27, 2019 22.64 23.07 22.12 22.66 129,137 +0.16(+0.70%)
Feb 26, 2019 23.05 23.39 22.48 22.50 115,116 -0.57(-2.48%)
Feb 25, 2019 23.69 23.89 23.06 23.07 120,062 -0.73(-3.06%)
Feb 22, 2019 23.56 23.92 23.21 23.80 105,563 +0.47(+2.03%)
Feb 21, 2019 23.64 24.00 23.14 23.33 122,266 -0.40(-1.70%)
Feb 20, 2019 24.16 24.36 23.65 23.73 181,486 -0.51(-2.11%)
Feb 19, 2019 24.17 24.55 24.15 24.25 133,472 +0.14(+0.57%)
Feb 15, 2019 23.69 24.38 23.49 24.11 181,284 +0.66(+2.82%)
Feb 14, 2019 22.99 23.73 22.95 23.45 236,967 +0.32(+1.36%)
Feb 13, 2019 22.24 23.24 22.24 23.13 145,046 +0.90(+4.03%)
Feb 12, 2019 22.12 22.53 21.85 22.24 224,317 +0.45(+2.08%)
Feb 11, 2019 21.22 21.81 20.86 21.78 138,971 +0.35(+1.66%)
Feb 08, 2019 22.04 22.04 20.78 21.43 139,769 -0.66(-2.99%)
Feb 07, 2019 23.22 23.22 21.99 22.09 309,842 -1.34(-5.72%)
Feb 06, 2019 23.37 23.59 22.91 23.43 104,512 -0.18(-0.75%)
Feb 05, 2019 23.73 24.21 23.45 23.61 244,910 -0.06(-0.25%)
Feb 04, 2019 22.59 23.71 22.29 23.66 136,101 +0.80(+3.49%)
Feb 01, 2019 22.70 23.30 22.23 22.87 272,536 +0.16(+0.69%)
Jan 31, 2019 23.81 23.81 22.57 22.71 297,292 -0.47(-2.04%)
Jan 30, 2019 23.19 23.32 22.62 23.18 209,378 +0.17(+0.73%)
Jan 29, 2019 23.45 23.61 22.94 23.01 131,593 -0.46(-1.97%)
Jan 28, 2019 23.71 23.71 23.06 23.48 172,340 -0.72(-2.97%)
Jan 25, 2019 23.86 24.49 23.86 24.20 171,641 +0.50(+2.12%)
Jan 24, 2019 23.87 24.45 23.58 23.69 215,787 -0.21(-0.87%)
Jan 23, 2019 24.19 24.37 23.78 23.90 220,535 -0.14(-0.57%)
Jan 22, 2019 24.14 24.23 23.66 24.04 178,110 -0.30(-1.21%)
Jan 18, 2019 24.24 24.60 23.77 24.33 173,976 +0.62(+2.62%)
Jan 17, 2019 23.60 24.16 23.28 23.71 145,329 -0.26(-1.07%)
Jan 16, 2019 23.08 24.04 22.97 23.97 147,630 +0.83(+3.58%)
Jan 15, 2019 23.28 23.65 22.96 23.14 181,525 -0.02(-0.09%)
Jan 14, 2019 22.99 23.55 22.66 23.16 157,456 +0.01(+0.04%)
Jan 11, 2019 23.66 23.66 22.92 23.15 140,175 -0.53(-2.25%)
Jan 10, 2019 23.26 23.79 22.98 23.68 144,376 +0.27(+1.14%)
Jan 09, 2019 23.58 23.77 22.91 23.42 329,907 +0.22(+0.93%)
Jan 08, 2019 23.67 23.69 22.93 23.20 169,149 -0.10(-0.42%)
Jan 07, 2019 23.08 23.93 22.94 23.30 303,414 +0.36(+1.59%)
Jan 04, 2019 22.38 22.95 22.05 22.94 261,066 +1.13(+5.20%)
Jan 03, 2019 21.53 22.00 20.74 21.80 186,652 +0.28(+1.28%)
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.