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, 2020 19.04 19.04 19.04 365,615 -0.45(-2.32%)
Dec 30, 2020 18.92 19.67 18.79 19.50 365,615 +0.62(+3.29%)
Dec 29, 2020 19.30 19.52 18.83 18.88 188,947 -0.26(-1.34%)
Dec 28, 2020 19.91 19.98 19.05 19.13 306,092 -0.74(-3.72%)
Dec 24, 2020 20.20 20.20 19.49 19.87 120,179 -0.33(-1.61%)
Dec 23, 2020 19.45 20.54 19.04 20.20 825,095 +0.95(+4.91%)
Dec 22, 2020 19.87 20.10 19.20 19.25 373,970 -0.66(-3.32%)
Dec 21, 2020 19.30 19.95 18.63 19.91 923,540 -0.42(-2.08%)
Dec 18, 2020 21.43 21.43 19.89 20.33 1,202,305 -1.02(-4.80%)
Dec 17, 2020 22.03 22.24 21.20 21.36 275,948 -0.43(-1.99%)
Dec 16, 2020 22.23 22.36 21.63 21.79 426,309 -0.13(-0.58%)
Dec 15, 2020 21.87 21.95 21.33 21.92 515,920 +0.43(+2.02%)
Dec 14, 2020 23.54 23.54 21.00 21.49 291,401 -1.52(-6.60%)
Dec 11, 2020 23.74 24.16 22.90 23.00 187,780 -1.03(-4.30%)
Dec 10, 2020 23.12 24.54 23.12 24.04 539,334 +0.83(+3.57%)
Dec 09, 2020 24.06 24.20 22.71 23.21 252,689 -0.53(-2.24%)
Dec 08, 2020 23.05 24.14 23.03 23.74 201,641 +0.59(+2.55%)
Dec 07, 2020 24.29 24.29 23.05 23.15 176,793 -1.37(-5.58%)
Dec 04, 2020 23.12 24.55 23.12 24.52 190,826 +1.98(+8.78%)
Dec 03, 2020 22.12 22.95 21.38 22.54 142,372 +0.57(+2.60%)
Dec 02, 2020 21.80 22.95 21.58 21.97 130,754 +0.16(+0.72%)
Dec 01, 2020 22.41 22.54 21.36 21.81 156,691 +0.07(+0.32%)
Nov 30, 2020 23.50 23.90 21.68 21.74 198,499 -2.11(-8.84%)
Nov 27, 2020 24.52 24.52 23.60 23.85 45,777 -0.78(-3.16%)
Nov 25, 2020 23.69 24.80 23.38 24.63 135,608 +0.62(+2.59%)
Nov 24, 2020 25.17 25.30 23.44 24.01 304,707 -0.38(-1.58%)
Nov 23, 2020 23.96 24.67 23.76 24.39 167,922 +0.89(+3.77%)
Nov 20, 2020 23.36 23.89 23.22 23.51 100,995 -0.14(-0.58%)
Nov 19, 2020 23.65 23.91 22.64 23.64 170,139 -0.28(-1.15%)
Nov 18, 2020 24.81 25.42 23.88 23.92 211,020 -0.66(-2.69%)
Nov 17, 2020 23.62 24.86 23.30 24.58 389,239 +0.76(+3.18%)
Nov 16, 2020 23.07 23.86 22.88 23.82 194,250 +1.96(+8.97%)
Nov 13, 2020 20.37 22.08 20.37 21.86 138,754 +1.65(+8.14%)
Nov 12, 2020 21.36 21.46 19.91 20.22 287,329 -1.19(-5.57%)
Nov 11, 2020 21.59 21.72 20.95 21.41 169,175 +0.06(+0.28%)
Nov 10, 2020 20.07 21.37 19.77 21.35 287,479 +1.93(+9.94%)
Nov 09, 2020 17.68 20.19 17.65 19.42 386,729 +3.58(+22.57%)
Nov 06, 2020 17.09 17.76 15.64 15.84 266,547 -1.29(-7.53%)
Nov 05, 2020 17.27 17.82 17.07 17.13 140,631 -0.22(-1.25%)
Nov 04, 2020 17.79 17.83 17.23 17.35 96,457 -0.55(-3.08%)
Nov 03, 2020 18.26 18.49 17.88 17.90 135,336 +0.03(+0.17%)
Nov 02, 2020 17.63 18.08 17.25 17.87 81,012 +0.42(+2.43%)
Oct 30, 2020 17.63 17.63 17.07 17.45 125,254 -0.32(-1.78%)
Oct 29, 2020 17.26 17.82 16.77 17.76 133,848 +0.16(+0.90%)
Oct 28, 2020 18.30 18.57 17.60 17.61 109,422 -1.30(-6.88%)
Oct 27, 2020 19.16 19.16 18.63 18.91 75,738 -0.33(-1.69%)
Oct 26, 2020 19.62 19.83 18.45 19.23 151,405 -0.71(-3.56%)
Oct 23, 2020 19.97 20.61 19.88 19.94 113,379 -0.03(-0.15%)
Oct 22, 2020 19.32 20.17 19.30 19.97 154,094 +0.72(+3.74%)
Oct 21, 2020 19.51 20.02 19.19 19.25 119,900 -0.41(-2.10%)
Oct 20, 2020 20.10 20.10 19.09 19.66 148,898 -0.06(-0.30%)
Oct 19, 2020 20.45 20.63 19.70 19.72 134,448 -0.61(-3.00%)
Oct 16, 2020 20.47 20.81 20.24 20.33 116,322 -0.28(-1.34%)
Oct 15, 2020 19.86 20.74 19.68 20.61 103,543 +0.38(+1.90%)
Oct 14, 2020 20.33 21.10 20.20 20.23 174,047 +0.02(+0.10%)
Oct 13, 2020 20.24 20.68 20.04 20.21 102,663 +0.00(+0.00%)
Oct 12, 2020 20.13 20.33 19.72 20.21 96,878 +0.01(+0.05%)
Oct 09, 2020 20.46 20.46 20.02 20.20 181,386 -0.15(-0.73%)
Oct 08, 2020 19.59 20.46 19.54 20.34 231,820 +0.95(+4.88%)
Oct 07, 2020 19.02 19.77 18.75 19.40 256,504 +0.50(+2.66%)
Oct 06, 2020 19.70 20.15 18.90 18.90 221,388 -0.48(-2.49%)
Oct 05, 2020 18.72 19.46 18.60 19.38 149,124 +1.03(+5.64%)
Oct 02, 2020 17.45 18.54 17.44 18.34 147,179 +0.35(+1.97%)
Oct 01, 2020 18.29 18.32 17.20 17.99 235,652 -0.53(-2.87%)
Sep 30, 2020 19.29 19.42 18.48 18.52 160,421 -0.76(-3.93%)
Sep 29, 2020 19.13 19.42 18.59 19.28 107,117 -0.03(-0.15%)
Sep 28, 2020 18.74 19.53 18.19 19.31 112,301 +0.71(+3.81%)
Sep 25, 2020 18.72 18.93 18.10 18.60 182,096 +0.69(+3.85%)
Sep 24, 2020 17.75 18.54 17.58 17.91 129,883 +0.09(+0.50%)
Sep 23, 2020 18.50 18.81 17.81 17.82 118,253 -0.62(-3.37%)
Sep 22, 2020 19.05 19.32 18.40 18.44 115,014 -0.73(-3.80%)
Sep 21, 2020 19.48 19.72 18.67 19.17 159,449 -0.86(-4.28%)
Sep 18, 2020 20.05 20.65 19.85 20.03 646,169 -0.02(-0.10%)
Sep 17, 2020 19.77 20.43 19.58 20.05 181,568 -0.04(-0.20%)
Sep 16, 2020 19.34 20.59 19.09 20.09 247,269 +1.06(+5.59%)
Sep 15, 2020 18.93 19.48 18.72 19.02 241,826 +0.18(+0.94%)
Sep 14, 2020 18.13 18.86 17.87 18.85 231,134 +0.64(+3.52%)
Sep 11, 2020 17.87 18.25 17.71 18.21 235,995 +0.40(+2.27%)
Sep 10, 2020 18.97 18.97 17.53 17.80 585,163 -0.98(-5.19%)
Sep 09, 2020 18.33 19.13 18.29 18.78 185,751 +0.70(+3.87%)
Sep 08, 2020 18.73 18.73 17.68 18.08 232,754 -0.89(-4.68%)
Sep 04, 2020 19.34 19.54 18.71 18.96 105,969 -0.08(-0.41%)
Sep 03, 2020 18.91 19.39 18.86 19.04 173,847 +0.08(+0.42%)
Sep 02, 2020 19.35 19.53 18.93 18.96 217,535 -0.52(-2.68%)
Sep 01, 2020 19.61 19.86 19.37 19.49 132,078 -0.26(-1.30%)
Aug 31, 2020 19.97 20.05 19.47 19.74 132,454 -0.28(-1.38%)
Aug 28, 2020 20.25 20.45 19.68 20.02 183,416 +0.04(+0.20%)
Aug 27, 2020 20.04 20.19 19.56 19.98 95,064 +0.34(+1.76%)
Aug 26, 2020 20.54 20.54 19.54 19.63 153,890 -1.01(-4.91%)
Aug 25, 2020 20.82 20.82 20.09 20.65 106,847 +0.09(+0.43%)
Aug 24, 2020 19.74 20.72 19.50 20.56 102,537 +1.04(+5.35%)
Aug 21, 2020 19.95 20.13 19.29 19.52 247,058 -0.68(-3.37%)
Aug 20, 2020 20.35 20.62 19.98 20.20 185,260 -0.46(-2.24%)
Aug 19, 2020 20.79 21.10 20.57 20.66 188,579 -0.21(-0.99%)
Aug 18, 2020 20.29 20.95 20.14 20.87 178,823 +0.57(+2.82%)
Aug 17, 2020 20.43 20.43 19.89 20.29 82,221 -0.12(-0.58%)
Aug 14, 2020 19.73 20.43 19.73 20.41 76,634 +0.51(+2.57%)
Aug 13, 2020 20.01 20.37 19.81 19.90 94,006 -0.14(-0.69%)
Aug 12, 2020 20.59 20.74 19.82 20.04 135,284 -0.09(-0.44%)
Aug 11, 2020 21.43 22.06 19.96 20.13 247,636 -1.09(-5.15%)
Aug 10, 2020 19.63 21.43 19.63 21.22 265,024 +1.71(+8.79%)
Aug 07, 2020 19.21 19.55 18.23 19.51 328,159 -0.02(-0.10%)
Aug 06, 2020 18.72 19.62 18.48 19.53 270,239 +0.91(+4.87%)
Aug 05, 2020 18.78 18.78 17.96 18.62 185,498 +0.30(+1.61%)
Aug 04, 2020 17.85 18.76 17.76 18.32 128,120 +0.42(+2.37%)
Aug 03, 2020 17.99 18.10 17.31 17.90 144,820 -0.02(-0.11%)
Jul 31, 2020 17.67 17.94 17.48 17.92 222,089 +0.19(+1.06%)
Jul 30, 2020 17.64 17.89 17.29 17.73 136,893 -0.28(-1.53%)
Jul 29, 2020 17.87 18.01 17.17 18.01 157,386 +0.13(+0.72%)
Jul 28, 2020 18.41 18.82 17.84 17.88 145,311 -0.61(-3.30%)
Jul 27, 2020 19.13 19.28 18.29 18.49 155,265 -0.30(-1.57%)
Jul 24, 2020 18.92 19.47 18.59 18.79 120,484 +0.04(+0.21%)
Jul 23, 2020 18.93 19.58 18.47 18.75 326,774 +0.11(+0.58%)
Jul 22, 2020 18.56 18.81 18.12 18.64 143,302 -0.03(-0.16%)
Jul 21, 2020 17.64 18.74 17.57 18.67 255,788 +1.43(+8.29%)
Jul 20, 2020 16.99 17.83 16.99 17.24 179,738 +0.17(+0.98%)
Jul 17, 2020 16.78 17.42 16.75 17.07 229,600 +0.45(+2.73%)
Jul 16, 2020 16.19 16.88 15.86 16.62 166,985 +0.40(+2.49%)
Jul 15, 2020 15.87 16.45 15.55 16.22 262,762 +0.66(+4.24%)
Jul 14, 2020 14.95 15.56 14.74 15.56 444,239 +0.65(+4.36%)
Jul 13, 2020 15.32 15.60 14.85 14.91 275,058 -0.12(-0.79%)
Jul 10, 2020 14.59 15.02 14.20 15.02 205,442 +0.53(+3.67%)
Jul 09, 2020 15.08 15.16 14.45 14.49 174,841 -0.57(-3.79%)
Jul 08, 2020 14.91 15.19 14.74 15.06 205,193 +0.11(+0.72%)
Jul 07, 2020 14.94 15.55 14.89 14.96 169,787 -0.28(-1.81%)
Jul 06, 2020 15.94 16.00 15.14 15.23 147,884 -0.34(-2.21%)
Jul 02, 2020 15.32 15.93 15.32 15.58 179,559 +0.65(+4.36%)
Jul 01, 2020 14.67 15.53 14.37 14.93 251,531 +0.33(+2.23%)
Jun 30, 2020 14.48 14.72 14.14 14.60 258,814 -0.03(-0.20%)
Jun 29, 2020 14.02 15.19 13.93 14.63 294,630 +0.79(+5.69%)
Jun 26, 2020 14.99 15.10 13.81 13.84 380,738 -1.35(-8.88%)
Jun 25, 2020 14.91 15.71 14.66 15.19 176,282 +0.03(+0.19%)
Jun 24, 2020 15.85 16.14 15.13 15.16 230,856 -0.92(-5.70%)
Jun 23, 2020 16.49 16.98 16.05 16.08 220,977 -0.21(-1.27%)
Jun 22, 2020 16.64 16.82 16.17 16.29 192,728 -0.49(-2.94%)
Jun 19, 2020 17.56 17.68 16.56 16.78 476,354 -0.51(-2.96%)
Jun 18, 2020 17.48 17.80 17.06 17.29 202,695 -0.37(-2.12%)
Jun 17, 2020 18.41 18.51 17.60 17.66 386,193 -0.95(-5.08%)
Jun 16, 2020 20.27 20.27 18.29 18.61 412,703 -0.62(-3.23%)
Jun 15, 2020 17.93 19.62 17.78 19.23 184,704 +0.09(+0.46%)
Jun 12, 2020 19.85 20.07 18.35 19.14 244,216 +0.24(+1.25%)
Jun 11, 2020 19.26 20.30 18.61 18.91 352,446 -1.37(-6.75%)
Jun 10, 2020 19.90 20.67 18.77 20.28 371,734 -0.05(-0.24%)
Jun 09, 2020 20.74 20.89 19.98 20.32 354,069 -1.20(-5.58%)
Jun 08, 2020 20.08 21.80 20.00 21.53 814,129 +2.32(+12.05%)
Jun 05, 2020 19.80 20.05 18.62 19.21 389,264 +0.55(+2.96%)
Jun 04, 2020 18.21 18.96 18.17 18.66 234,899 +0.13(+0.69%)
Jun 03, 2020 19.08 19.16 18.07 18.53 148,846 -0.08(-0.42%)
Jun 02, 2020 18.79 19.51 18.45 18.61 224,627 +0.14(+0.75%)
Jun 01, 2020 16.78 18.68 16.48 18.47 304,309 +1.82(+10.95%)
May 29, 2020 15.90 16.97 15.81 16.65 238,634 +0.48(+2.99%)
May 28, 2020 16.60 17.08 16.10 16.17 208,261 -0.32(-1.91%)
May 27, 2020 16.64 16.64 15.67 16.48 129,004 +0.23(+1.39%)
May 26, 2020 16.67 16.75 15.81 16.26 199,138 +0.23(+1.41%)
May 22, 2020 15.69 16.05 15.11 16.03 195,698 +0.41(+2.65%)
May 21, 2020 16.19 16.28 15.57 15.62 179,494 -0.38(-2.40%)
May 20, 2020 16.09 16.67 15.68 16.00 176,258 +0.28(+1.75%)
May 19, 2020 17.12 17.22 15.71 15.72 133,102 -1.45(-8.43%)
May 18, 2020 16.80 17.36 16.46 17.17 354,956 +1.39(+8.80%)
May 15, 2020 15.44 16.50 15.44 15.78 206,254 +0.35(+2.30%)
May 14, 2020 15.02 15.93 14.52 15.43 178,638 +0.14(+0.90%)
May 13, 2020 16.17 16.43 15.04 15.29 263,293 -1.04(-6.39%)
May 12, 2020 16.88 17.87 16.28 16.33 358,919 -0.23(-1.37%)
May 11, 2020 17.04 17.15 16.56 16.56 548,484 -0.41(-2.44%)
May 08, 2020 18.05 18.05 16.37 16.97 542,737 +0.11(+0.64%)
May 07, 2020 16.82 17.55 16.46 16.87 182,398 +0.51(+3.13%)
May 06, 2020 17.19 17.63 16.32 16.35 271,197 -0.64(-3.77%)
May 05, 2020 17.61 18.23 16.84 16.99 265,208 -0.27(-1.54%)
May 04, 2020 16.25 17.31 16.14 17.26 230,158 +0.62(+3.73%)
May 01, 2020 16.52 16.78 15.95 16.64 289,385 -0.56(-3.26%)
Apr 30, 2020 16.29 17.28 15.27 17.20 230,366 +1.15(+7.18%)
Apr 29, 2020 15.38 16.09 14.87 16.05 353,622 +1.32(+8.96%)
Apr 28, 2020 14.45 14.93 14.27 14.73 246,455 +0.31(+2.12%)
Apr 27, 2020 14.48 14.54 13.82 14.42 261,022 -0.25(-1.68%)
Apr 24, 2020 14.77 15.31 13.94 14.67 202,803 +0.34(+2.41%)
Apr 23, 2020 14.04 15.14 13.82 14.32 518,049 +0.21(+1.47%)
Apr 22, 2020 12.60 14.28 12.60 14.12 233,015 +2.00(+16.50%)
Apr 21, 2020 12.37 12.51 11.70 12.12 271,804 -0.92(-7.03%)
Apr 20, 2020 13.45 13.84 12.55 13.03 315,232 -0.85(-6.10%)
Apr 17, 2020 12.81 14.01 12.81 13.88 248,784 +1.16(+9.14%)
Apr 16, 2020 13.62 14.01 12.56 12.72 167,342 -1.09(-7.92%)
Apr 15, 2020 13.15 13.96 13.06 13.81 233,318 -0.05(-0.35%)
Apr 14, 2020 15.36 15.45 13.75 13.86 327,760 -1.31(-8.64%)
Apr 13, 2020 15.58 16.00 14.87 15.17 245,959 -0.20(-1.28%)
Apr 09, 2020 15.60 16.47 14.18 15.37 402,866 +0.60(+4.07%)
Apr 08, 2020 14.15 14.81 13.65 14.77 223,247 +1.14(+8.39%)
Apr 07, 2020 13.69 14.48 13.60 13.63 535,962 +0.25(+1.84%)
Apr 06, 2020 14.05 14.12 12.33 13.38 295,018 -0.45(-3.28%)
Apr 03, 2020 13.57 14.06 12.64 13.83 401,851 +0.41(+3.08%)
Apr 02, 2020 11.86 14.32 11.55 13.42 569,878 +2.04(+17.92%)
Apr 01, 2020 10.58 11.76 10.20 11.38 533,866 +0.30(+2.67%)
Mar 31, 2020 9.803 11.37 9.684 11.08 566,218 +2.07(+22.95%)
Mar 30, 2020 9.714 9.714 8.640 9.014 369,997 -0.88(-8.86%)
Mar 27, 2020 11.12 11.51 9.714 9.891 266,953 -1.71(-14.77%)
Mar 26, 2020 13.05 13.15 11.19 11.61 426,199 -1.29(-10.01%)
Mar 25, 2020 12.75 14.32 12.10 12.90 544,535 +0.44(+3.56%)
Mar 24, 2020 10.95 12.45 10.78 12.45 420,200 +2.00(+19.13%)
Mar 23, 2020 10.43 11.11 9.615 10.45 367,665 +0.05(+0.47%)
Mar 20, 2020 10.70 11.47 9.645 10.40 576,538 -0.25(-2.31%)
Mar 19, 2020 9.497 11.55 8.768 10.65 662,160 +1.33(+14.27%)
Mar 18, 2020 10.43 11.17 9.024 9.320 833,917 -2.01(-17.74%)
Mar 17, 2020 11.32 11.45 9.852 11.33 640,336 +0.27(+2.40%)
Mar 16, 2020 8.975 11.67 8.768 11.06 572,003 +0.38(+3.60%)
Mar 13, 2020 10.73 11.07 8.128 10.68 725,545 +0.44(+4.33%)
Mar 12, 2020 9.537 11.19 9.241 10.24 521,350 -0.41(-3.89%)
Mar 11, 2020 11.07 11.57 10.13 10.65 520,917 -0.92(-7.92%)
Mar 10, 2020 10.90 11.57 9.039 11.57 612,869 +1.32(+12.88%)
Mar 09, 2020 12.90 13.00 10.04 10.25 768,314 -5.04(-32.99%)
Mar 06, 2020 16.89 17.15 14.68 15.29 352,622 -2.09(-12.02%)
Mar 05, 2020 18.15 18.47 17.08 17.38 360,174 -1.25(-6.72%)
Mar 04, 2020 18.47 18.71 17.91 18.63 240,919 +0.65(+3.62%)
Mar 03, 2020 18.81 18.81 17.44 17.98 357,699 -0.83(-4.40%)
Mar 02, 2020 16.40 18.92 15.60 18.81 369,221 +2.76(+17.19%)
Feb 28, 2020 12.57 16.14 11.64 16.05 460,114 +1.84(+12.97%)
Feb 27, 2020 15.26 15.26 14.20 14.21 372,118 -1.55(-9.82%)
Feb 26, 2020 16.28 16.51 15.68 15.75 212,289 -0.60(-3.67%)
Feb 25, 2020 17.31 17.38 16.21 16.35 292,710 -1.00(-5.74%)
Feb 24, 2020 17.96 18.08 17.24 17.35 270,581 -1.10(-5.98%)
Feb 21, 2020 18.51 18.62 18.01 18.45 213,461 -0.23(-1.21%)
Feb 20, 2020 18.16 18.81 18.03 18.68 220,034 +0.59(+3.27%)
Feb 19, 2020 17.67 18.20 17.38 18.09 180,960 +0.58(+3.32%)
Feb 18, 2020 17.23 17.63 17.20 17.51 224,048 +0.23(+1.31%)
Feb 14, 2020 17.49 17.58 17.09 17.28 133,375 -0.13(-0.74%)
Feb 13, 2020 17.09 17.50 16.95 17.41 178,682 +0.19(+1.09%)
Feb 12, 2020 17.81 18.17 17.05 17.22 221,825 -0.23(-1.30%)
Feb 11, 2020 18.24 18.36 17.43 17.45 326,175 -0.43(-2.42%)
Feb 10, 2020 18.71 18.71 17.69 17.88 196,075 -0.89(-4.72%)
Feb 07, 2020 18.73 18.88 18.50 18.77 255,686 -0.15(-0.78%)
Feb 06, 2020 19.09 19.09 18.51 18.92 183,462 -0.15(-0.77%)
Feb 05, 2020 18.37 19.14 18.37 19.06 243,490 +1.05(+5.85%)
Feb 04, 2020 18.46 18.49 17.88 18.01 163,091 -0.02(-0.11%)
Feb 03, 2020 18.05 18.44 17.88 18.03 320,929 +0.11(+0.60%)
Jan 31, 2020 17.94 17.98 17.42 17.92 218,637 -0.31(-1.68%)
Jan 30, 2020 17.68 18.30 17.58 18.23 279,702 +0.20(+1.09%)
Jan 29, 2020 17.36 18.33 17.36 18.03 375,154 +1.16(+6.89%)
Jan 28, 2020 16.45 17.01 16.29 16.87 363,775 +0.57(+3.51%)
Jan 27, 2020 16.37 16.62 15.93 16.30 313,492 -0.47(-2.82%)
Jan 24, 2020 17.36 17.45 16.58 16.77 248,987 -0.73(-4.17%)
Jan 23, 2020 17.67 17.67 17.27 17.50 277,578 -0.28(-1.55%)
Jan 22, 2020 18.58 18.61 17.74 17.77 450,284 -0.98(-5.20%)
Jan 21, 2020 19.69 19.69 18.74 18.75 279,048 -0.95(-4.80%)
Jan 17, 2020 20.10 20.18 19.56 19.69 429,358 -0.38(-1.91%)
Jan 16, 2020 20.59 20.68 20.07 20.08 153,772 -0.36(-1.78%)
Jan 15, 2020 20.62 20.62 20.20 20.44 159,421 -0.35(-1.71%)
Jan 14, 2020 21.49 21.49 20.76 20.80 147,256 -0.73(-3.39%)
Jan 13, 2020 22.20 22.20 21.35 21.53 280,232 -0.66(-2.98%)
Jan 10, 2020 22.29 22.35 21.89 22.19 176,108 -0.11(-0.49%)
Jan 09, 2020 22.40 22.62 21.67 22.29 209,117 -0.15(-0.66%)
Jan 08, 2020 23.94 23.94 22.22 22.44 182,108 -1.59(-6.60%)
Jan 07, 2020 24.95 24.95 23.84 24.03 235,679 -1.03(-4.13%)
Jan 06, 2020 23.91 25.18 23.63 25.06 385,682 +1.19(+4.99%)
Jan 03, 2020 23.32 24.00 23.28 23.87 250,611 +1.02(+4.48%)
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.