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

Ovintiv Inc (NY: OVV )

48.29 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 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 (%)
Apr 30, 2021 22.69 23.71 22.27 22.44 3,478,157 -0.96(-4.09%)
Apr 29, 2021 24.19 25.00 23.26 23.40 4,453,782 +0.56(+2.46%)
Apr 28, 2021 21.74 23.01 21.73 22.83 2,451,012 +1.27(+5.87%)
Apr 27, 2021 21.30 21.71 20.91 21.57 1,807,098 +0.30(+1.41%)
Apr 26, 2021 21.14 21.60 21.00 21.27 1,323,518 +0.10(+0.49%)
Apr 23, 2021 20.98 21.27 20.61 21.16 1,496,885 +0.57(+2.78%)
Apr 22, 2021 20.85 20.99 20.33 20.59 1,559,563 -0.15(-0.72%)
Apr 21, 2021 20.01 21.14 19.76 20.74 2,674,602 +0.30(+1.47%)
Apr 20, 2021 21.59 21.83 20.19 20.44 2,782,517 -1.47(-6.72%)
Apr 19, 2021 22.32 22.61 21.84 21.91 2,383,015 -0.16(-0.72%)
Apr 16, 2021 22.78 22.92 21.90 22.07 3,365,859 -0.63(-2.77%)
Apr 15, 2021 23.10 23.10 22.38 22.70 1,434,743 -0.24(-1.06%)
Apr 14, 2021 22.11 23.43 22.05 22.95 2,304,592 +1.11(+5.07%)
Apr 13, 2021 22.11 22.21 21.68 21.84 2,670,458 -0.17(-0.77%)
Apr 12, 2021 22.58 23.10 21.99 22.01 2,730,061 -0.38(-1.68%)
Apr 09, 2021 22.97 23.30 22.35 22.38 1,539,543 -0.63(-2.73%)
Apr 08, 2021 22.65 23.07 22.19 23.01 2,450,333 +0.03(+0.12%)
Apr 07, 2021 23.11 23.29 22.40 22.98 3,003,761 -0.13(-0.57%)
Apr 06, 2021 22.92 23.85 22.72 23.11 5,252,580 +0.70(+3.14%)
Apr 05, 2021 22.92 23.10 22.11 22.41 2,691,728 -0.92(-3.94%)
Apr 01, 2021 22.73 23.46 22.60 23.33 2,947,486 +0.99(+4.45%)
Mar 31, 2021 22.56 23.00 22.22 22.34 2,415,761 -0.33(-1.45%)
Mar 30, 2021 21.94 23.01 21.88 22.66 1,733,862 +0.57(+2.59%)
Mar 29, 2021 23.31 23.51 22.01 22.09 2,369,182 -0.65(-2.85%)
Mar 26, 2021 23.16 23.37 22.25 22.74 3,085,486 +0.27(+1.21%)
Mar 25, 2021 21.83 22.57 20.99 22.47 3,227,796 +0.14(+0.63%)
Mar 24, 2021 23.29 23.70 22.29 22.33 3,740,140 +0.09(+0.42%)
Mar 23, 2021 22.25 23.25 21.87 22.23 3,064,873 -0.93(-4.01%)
Mar 22, 2021 23.37 23.73 22.75 23.16 3,015,656 -0.55(-2.33%)
Mar 19, 2021 22.80 24.13 22.63 23.71 7,506,183 +0.96(+4.20%)
Mar 18, 2021 24.47 24.47 22.51 22.76 3,981,017 -2.06(-8.31%)
Mar 17, 2021 25.04 25.34 24.26 24.82 2,772,583 -0.23(-0.90%)
Mar 16, 2021 25.27 25.75 24.38 25.05 5,767,004 -1.04(-3.99%)
Mar 15, 2021 26.00 26.56 25.79 26.09 1,928,988 -0.16(-0.61%)
Mar 12, 2021 26.23 26.30 25.50 26.25 2,877,313 +0.13(+0.52%)
Mar 11, 2021 25.70 26.14 25.35 26.11 2,562,013 +0.58(+2.27%)
Mar 10, 2021 24.21 25.62 24.05 25.53 2,579,576 +1.50(+6.22%)
Mar 09, 2021 24.59 25.04 23.91 24.04 2,939,634 -0.85(-3.42%)
Mar 08, 2021 26.13 26.71 24.54 24.89 3,372,889 -1.11(-4.28%)
Mar 05, 2021 26.37 26.81 25.31 26.00 4,552,430 +0.49(+1.90%)
Mar 04, 2021 24.33 26.06 24.20 25.51 4,801,970 +1.56(+6.52%)
Mar 03, 2021 23.20 24.62 23.09 23.95 4,906,567 +0.82(+3.56%)
Mar 02, 2021 22.75 23.34 22.65 23.13 3,583,450 +0.21(+0.94%)
Mar 01, 2021 22.20 23.04 22.00 22.91 3,402,931 +1.36(+6.29%)
Feb 26, 2021 20.85 21.91 20.28 21.56 3,660,327 +0.25(+1.18%)
Feb 25, 2021 22.11 22.35 21.03 21.31 3,189,845 -0.79(-3.59%)
Feb 24, 2021 21.98 22.92 21.63 22.10 3,804,388 +0.28(+1.28%)
Feb 23, 2021 21.35 21.96 20.40 21.82 4,084,266 +0.68(+3.23%)
Feb 22, 2021 20.08 21.67 19.98 21.14 3,984,470 +1.18(+5.90%)
Feb 19, 2021 19.79 20.46 19.61 19.96 2,654,371 +0.38(+1.96%)
Feb 18, 2021 21.09 21.67 19.57 19.58 4,291,016 -1.85(-8.64%)
Feb 17, 2021 21.17 21.47 20.69 21.43 3,264,908 +0.21(+1.01%)
Feb 16, 2021 20.83 21.42 20.58 21.21 3,569,512 +0.94(+4.66%)
Feb 12, 2021 18.86 20.42 18.77 20.27 3,359,963 +1.07(+5.55%)
Feb 11, 2021 19.19 19.71 18.77 19.20 4,828,531 +0.43(+2.29%)
Feb 10, 2021 18.87 19.18 18.43 18.77 2,930,981 +0.10(+0.55%)
Feb 09, 2021 18.46 19.10 18.25 18.67 3,768,494 -0.11(-0.60%)
Feb 08, 2021 17.61 18.84 17.61 18.78 3,559,583 +1.35(+7.72%)
Feb 05, 2021 17.50 17.74 17.23 17.44 1,737,122 +0.32(+1.86%)
Feb 04, 2021 17.07 17.23 16.58 17.12 2,208,145 +0.07(+0.38%)
Feb 03, 2021 15.77 17.06 15.77 17.06 3,742,680 +1.39(+8.89%)
Feb 02, 2021 15.93 16.07 15.55 15.66 2,615,308 +0.23(+1.51%)
Feb 01, 2021 14.97 15.55 14.83 15.43 3,163,308 +0.70(+4.76%)
Jan 29, 2021 15.11 15.64 14.49 14.73 3,215,292 -0.67(-4.37%)
Jan 28, 2021 15.58 15.62 14.80 15.40 3,239,651 +0.31(+2.04%)
Jan 27, 2021 15.03 15.92 14.73 15.09 4,611,598 -0.31(-2.00%)
Jan 26, 2021 16.16 16.46 15.35 15.40 2,917,014 -0.70(-4.35%)
Jan 25, 2021 15.62 16.12 15.42 16.10 3,405,567 +0.07(+0.47%)
Jan 22, 2021 15.28 16.03 15.02 16.03 3,559,742 +0.09(+0.59%)
Jan 21, 2021 16.35 16.52 15.11 15.93 4,289,046 -0.47(-2.85%)
Jan 20, 2021 16.66 16.89 16.27 16.40 2,852,110 +0.01(+0.06%)
Jan 19, 2021 16.21 16.54 16.05 16.39 3,364,251 +0.18(+1.09%)
Jan 15, 2021 16.35 16.49 15.95 16.21 3,628,546 -0.46(-2.75%)
Jan 14, 2021 16.43 16.82 16.33 16.67 4,160,713 +0.42(+2.59%)
Jan 13, 2021 16.75 16.83 16.18 16.25 3,233,299 -0.51(-3.07%)
Jan 12, 2021 16.27 16.80 16.22 16.77 7,348,890 +0.77(+4.79%)
Jan 11, 2021 15.52 16.06 15.22 16.00 3,755,021 +0.06(+0.35%)
Jan 08, 2021 16.42 16.51 15.70 15.94 4,654,085 -0.28(-1.73%)
Jan 07, 2021 16.33 16.79 16.20 16.22 3,463,250 +0.07(+0.46%)
Jan 06, 2021 15.82 16.42 15.57 16.15 5,160,399 +0.55(+3.53%)
Jan 05, 2021 14.27 16.00 14.19 15.60 5,595,231 +1.56(+11.12%)
Jan 04, 2021 13.78 14.33 13.70 14.04 6,311,309 +0.62(+4.60%)
Dec 31, 2020 13.42 13.42 13.42 1,942,145 -0.10(-0.76%)
Dec 30, 2020 13.11 13.64 13.03 13.52 1,942,145 +0.40(+3.06%)
Dec 29, 2020 13.29 13.53 13.06 13.12 2,291,716 +0.14(+1.08%)
Dec 28, 2020 13.71 13.83 12.98 12.98 2,558,434 -0.64(-4.67%)
Dec 24, 2020 13.77 13.77 13.31 13.62 1,210,122 -0.19(-1.35%)
Dec 23, 2020 13.00 13.95 13.00 13.80 3,656,421 +0.89(+6.87%)
Dec 22, 2020 13.30 13.35 12.91 12.92 2,316,711 -0.52(-3.89%)
Dec 21, 2020 13.07 13.69 12.84 13.44 3,596,662 -0.49(-3.49%)
Dec 18, 2020 14.12 14.32 13.66 13.92 7,987,725 -0.15(-1.06%)
Dec 17, 2020 13.78 14.20 13.55 14.07 3,792,059 +0.39(+2.87%)
Dec 16, 2020 14.05 14.06 13.57 13.68 4,522,111 -0.20(-1.41%)
Dec 15, 2020 13.84 14.00 13.40 13.88 3,198,959 +0.25(+1.85%)
Dec 14, 2020 14.63 14.78 13.63 13.63 4,421,937 -0.66(-4.62%)
Dec 11, 2020 14.07 14.35 13.68 14.29 4,420,149 +0.13(+0.92%)
Dec 10, 2020 13.90 14.62 13.87 14.16 6,678,021 +0.33(+2.35%)
Dec 09, 2020 14.20 14.81 13.69 13.83 5,098,033 -0.18(-1.26%)
Dec 08, 2020 13.41 14.03 13.32 14.01 3,558,971 +0.51(+3.79%)
Dec 07, 2020 13.79 13.85 13.46 13.50 5,725,110 -0.59(-4.16%)
Dec 04, 2020 12.88 14.08 12.78 14.08 6,598,464 +1.57(+12.55%)
Dec 03, 2020 12.41 12.74 12.27 12.51 3,138,558 +0.19(+1.51%)
Dec 02, 2020 11.83 12.76 11.78 12.33 3,712,104 +0.41(+3.43%)
Dec 01, 2020 12.34 12.50 11.86 11.92 3,933,918 +0.06(+0.55%)
Nov 30, 2020 12.75 13.01 11.83 11.85 7,110,231 -1.03(-8.00%)
Nov 27, 2020 12.72 12.99 12.31 12.88 5,789,819 +0.13(+1.02%)
Nov 25, 2020 12.35 12.91 12.18 12.75 4,800,302 +0.23(+1.85%)
Nov 24, 2020 12.54 12.78 12.25 12.52 4,424,466 +0.42(+3.45%)
Nov 23, 2020 11.60 12.20 11.46 12.10 4,705,315 +0.77(+6.80%)
Nov 20, 2020 11.52 11.59 11.21 11.33 4,340,049 -0.21(-1.85%)
Nov 19, 2020 11.21 11.77 11.15 11.55 5,737,267 +0.15(+1.30%)
Nov 18, 2020 11.61 12.19 11.39 11.40 5,537,388 -0.02(-0.16%)
Nov 17, 2020 10.72 11.52 10.56 11.42 4,930,214 +0.33(+3.02%)
Nov 16, 2020 10.74 11.16 10.54 11.08 6,106,406 +0.80(+7.77%)
Nov 13, 2020 9.623 10.36 9.623 10.28 3,846,421 +0.68(+7.06%)
Nov 12, 2020 9.855 10.18 9.530 9.604 3,901,372 -0.51(-5.05%)
Nov 11, 2020 10.59 10.68 10.00 10.12 4,957,545 -0.34(-3.29%)
Nov 10, 2020 10.58 10.68 10.11 10.46 5,896,482 +0.05(+0.45%)
Nov 09, 2020 9.660 10.65 9.660 10.41 10,057,119 +1.74(+20.02%)
Nov 06, 2020 8.824 8.926 8.508 8.675 4,209,348 -0.16(-1.79%)
Nov 05, 2020 8.917 9.302 8.815 8.833 3,755,908 -0.11(-1.25%)
Nov 04, 2020 9.103 9.326 8.620 8.945 4,511,684 -0.04(-0.41%)
Nov 03, 2020 9.251 9.641 8.898 8.982 6,580,325 -0.05(-0.51%)
Nov 02, 2020 8.675 9.177 8.155 9.028 4,221,151 +0.48(+5.65%)
Oct 30, 2020 8.443 8.659 8.137 8.545 5,561,146 +0.07(+0.88%)
Oct 29, 2020 7.607 8.564 7.366 8.471 7,144,280 +0.50(+6.29%)
Oct 28, 2020 8.267 8.295 7.923 7.969 6,818,793 -0.64(-7.44%)
Oct 27, 2020 8.378 8.712 8.295 8.610 3,514,715 +0.13(+1.53%)
Oct 26, 2020 8.870 8.945 8.415 8.480 5,303,942 -0.78(-8.43%)
Oct 23, 2020 9.288 9.484 9.130 9.261 3,726,486 -0.02(-0.20%)
Oct 22, 2020 8.768 9.288 8.731 9.279 4,425,196 +0.57(+6.50%)
Oct 21, 2020 8.778 8.991 8.601 8.712 3,601,527 -0.16(-1.78%)
Oct 20, 2020 8.703 9.000 8.490 8.870 3,498,426 +0.25(+2.91%)
Oct 19, 2020 8.703 9.000 8.582 8.620 3,324,462 -0.04(-0.43%)
Oct 16, 2020 9.028 9.028 8.657 8.657 3,289,058 -0.38(-4.21%)
Oct 15, 2020 8.647 9.112 8.466 9.038 4,223,949 +0.08(+0.93%)
Oct 14, 2020 8.898 9.358 8.843 8.954 4,156,567 +0.15(+1.69%)
Oct 13, 2020 8.740 9.103 8.694 8.805 4,468,214 +0.07(+0.74%)
Oct 12, 2020 8.610 8.824 8.397 8.740 2,949,222 -0.06(-0.63%)
Oct 09, 2020 9.149 9.186 8.517 8.796 4,216,131 -0.29(-3.17%)
Oct 08, 2020 8.285 9.121 8.248 9.084 5,691,340 +0.92(+11.26%)
Oct 07, 2020 7.626 8.211 7.598 8.164 5,123,017 +0.59(+7.72%)
Oct 06, 2020 7.997 8.304 7.533 7.579 5,989,069 -0.29(-3.66%)
Oct 05, 2020 7.598 7.877 7.397 7.867 4,909,575 +0.67(+9.29%)
Oct 02, 2020 6.409 7.287 6.325 7.198 7,128,589 +0.33(+4.73%)
Oct 01, 2020 7.524 7.570 6.873 6.873 7,446,542 -0.71(-9.31%)
Sep 30, 2020 7.635 7.886 7.525 7.579 5,286,899 -0.04(-0.49%)
Sep 29, 2020 8.099 8.099 7.459 7.616 6,156,900 -0.55(-6.71%)
Sep 28, 2020 8.192 8.318 7.900 8.164 6,175,474 +0.16(+1.97%)
Sep 25, 2020 8.044 8.118 7.833 8.007 4,711,266 -0.18(-2.16%)
Sep 24, 2020 7.774 8.536 7.533 8.183 5,723,777 +0.34(+4.38%)
Sep 23, 2020 8.564 8.647 7.812 7.839 6,608,012 -0.69(-8.06%)
Sep 22, 2020 8.638 8.917 8.517 8.527 3,684,870 -0.05(-0.54%)
Sep 21, 2020 8.908 8.963 8.378 8.573 6,434,283 -0.89(-9.42%)
Sep 18, 2020 9.363 9.558 9.000 9.465 15,580,984 +0.28(+3.03%)
Sep 17, 2020 9.056 9.437 8.852 9.186 4,437,164 -0.24(-2.56%)
Sep 16, 2020 8.796 9.706 8.675 9.428 5,429,368 +0.93(+10.93%)
Sep 15, 2020 8.490 8.796 8.415 8.499 4,607,630 +0.18(+2.12%)
Sep 14, 2020 8.090 8.466 7.914 8.322 6,492,436 +0.44(+5.58%)
Sep 11, 2020 8.020 8.319 7.873 7.882 5,713,798 -0.09(-1.15%)
Sep 10, 2020 8.626 8.663 7.919 7.974 6,142,453 -0.69(-7.95%)
Sep 09, 2020 8.847 8.893 8.645 8.663 4,629,694 +0.00(+0.00%)
Sep 08, 2020 9.205 9.279 8.617 8.663 5,326,968 -0.94(-9.76%)
Sep 04, 2020 9.766 9.885 9.352 9.600 2,881,934 +0.02(+0.19%)
Sep 03, 2020 9.619 10.08 9.518 9.582 4,780,125 -0.17(-1.79%)
Sep 02, 2020 10.24 10.27 9.756 9.756 4,560,405 -0.52(-5.09%)
Sep 01, 2020 10.24 10.40 9.986 10.28 3,152,471 +0.10(+0.99%)
Aug 31, 2020 10.60 10.60 10.12 10.18 2,954,435 -0.39(-3.65%)
Aug 28, 2020 10.53 10.69 10.41 10.56 2,420,842 +0.06(+0.52%)
Aug 27, 2020 10.37 10.53 10.16 10.51 2,839,658 +0.19(+1.87%)
Aug 26, 2020 10.79 10.84 10.28 10.32 2,202,326 -0.48(-4.43%)
Aug 25, 2020 10.79 11.01 10.61 10.79 2,530,345 +0.14(+1.29%)
Aug 24, 2020 10.47 10.77 10.22 10.66 3,485,409 +0.54(+5.36%)
Aug 21, 2020 10.41 10.50 9.977 10.11 4,153,639 -0.34(-3.25%)
Aug 20, 2020 10.63 10.74 10.40 10.45 3,166,945 -0.39(-3.56%)
Aug 19, 2020 10.95 11.17 10.78 10.84 2,860,539 -0.20(-1.83%)
Aug 18, 2020 11.21 11.36 10.94 11.04 3,433,536 -0.25(-2.20%)
Aug 17, 2020 11.13 11.30 10.82 11.29 3,454,739 +0.17(+1.57%)
Aug 14, 2020 10.48 11.16 10.45 11.12 4,132,413 +0.41(+3.86%)
Aug 13, 2020 10.77 11.06 10.62 10.70 2,307,487 -0.15(-1.35%)
Aug 12, 2020 10.87 11.17 10.65 10.85 4,540,507 +0.28(+2.70%)
Aug 11, 2020 11.43 11.67 10.55 10.56 5,627,804 -0.55(-4.96%)
Aug 10, 2020 10.61 11.15 10.57 11.12 3,904,915 +0.60(+5.68%)
Aug 07, 2020 10.08 10.57 9.995 10.52 3,921,025 +0.30(+2.97%)
Aug 06, 2020 10.13 10.28 10.00 10.22 2,593,663 +0.05(+0.45%)
Aug 05, 2020 10.04 10.34 9.977 10.17 4,239,933 +0.51(+5.33%)
Aug 04, 2020 8.930 9.853 8.893 9.655 5,332,982 +0.56(+6.16%)
Aug 03, 2020 8.966 9.113 8.525 9.095 5,715,939 +0.19(+2.17%)
Jul 31, 2020 9.067 9.233 8.787 8.902 4,269,674 -0.16(-1.72%)
Jul 30, 2020 9.279 9.398 8.911 9.058 4,726,145 -0.44(-4.64%)
Jul 29, 2020 9.821 9.848 9.279 9.499 8,075,898 -0.40(-3.99%)
Jul 28, 2020 10.11 10.26 9.858 9.894 4,066,923 -0.30(-2.97%)
Jul 27, 2020 10.21 10.31 10.01 10.20 3,471,246 +0.08(+0.82%)
Jul 24, 2020 10.13 10.42 10.06 10.11 3,624,733 -0.02(-0.18%)
Jul 23, 2020 9.922 10.36 9.812 10.13 5,001,854 +0.14(+1.38%)
Jul 22, 2020 9.655 10.07 9.637 9.995 4,334,462 +0.06(+0.55%)
Jul 21, 2020 9.417 9.986 9.389 9.940 7,724,448 +0.81(+8.85%)
Jul 20, 2020 9.205 9.417 9.040 9.132 3,131,074 -0.13(-1.39%)
Jul 17, 2020 9.619 9.812 9.251 9.260 2,960,307 -0.33(-3.45%)
Jul 16, 2020 9.297 9.759 9.196 9.591 4,126,515 +0.15(+1.56%)
Jul 15, 2020 9.361 9.564 9.077 9.444 5,156,939 +0.33(+3.63%)
Jul 14, 2020 8.636 9.113 8.553 9.113 5,016,645 +0.48(+5.53%)
Jul 13, 2020 9.113 9.141 8.599 8.636 6,493,537 -0.41(-4.57%)
Jul 10, 2020 8.571 9.049 8.498 9.049 5,335,977 +0.51(+5.91%)
Jul 09, 2020 8.911 9.077 8.516 8.544 5,631,324 -0.34(-3.83%)
Jul 08, 2020 8.755 9.123 8.626 8.884 5,775,423 +0.19(+2.22%)
Jul 07, 2020 8.994 9.113 8.645 8.691 6,214,135 -0.55(-5.96%)
Jul 06, 2020 9.389 9.582 9.141 9.242 7,140,724 +0.01(+0.10%)
Jul 02, 2020 8.893 9.366 8.829 9.233 6,335,336 +0.58(+6.69%)
Jul 01, 2020 8.737 9.095 8.571 8.654 6,958,753 -0.12(-1.36%)
Jun 30, 2020 8.424 8.783 8.314 8.773 5,925,199 +0.17(+1.92%)
Jun 29, 2020 8.222 8.626 8.002 8.608 8,216,353 +0.48(+5.88%)
Jun 26, 2020 9.150 9.187 8.002 8.130 50,282,448 -1.02(-11.14%)
Jun 25, 2020 8.406 9.279 8.406 9.150 10,665,855 +0.50(+5.73%)
Jun 24, 2020 9.260 9.435 8.590 8.654 11,377,286 -0.88(-9.25%)
Jun 23, 2020 9.812 9.876 9.389 9.536 13,013,749 -0.08(-0.86%)
Jun 22, 2020 9.692 9.821 9.426 9.619 11,254,220 -0.26(-2.60%)
Jun 19, 2020 10.25 10.34 9.784 9.876 28,922,540 +0.02(+0.19%)
Jun 18, 2020 8.920 9.894 8.856 9.858 12,744,440 +0.71(+7.73%)
Jun 17, 2020 9.187 9.260 8.976 9.150 10,880,407 -0.18(-1.97%)
Jun 16, 2020 9.619 9.729 8.875 9.334 9,728,077 +0.50(+5.61%)
Jun 15, 2020 7.717 8.976 7.671 8.838 9,211,559 +0.55(+6.65%)
Jun 12, 2020 8.452 8.608 7.901 8.287 7,897,346 +0.55(+7.17%)
Jun 11, 2020 7.641 8.568 7.541 7.732 9,944,017 -1.38(-15.15%)
Jun 10, 2020 9.831 9.858 9.068 9.113 8,696,211 -0.79(-7.98%)
Jun 09, 2020 10.12 10.39 9.822 9.903 8,548,959 -0.91(-8.40%)
Jun 08, 2020 10.25 10.85 9.912 10.81 17,663,496 +1.26(+13.23%)
Jun 05, 2020 8.450 9.767 8.386 9.549 20,322,426 +1.54(+19.30%)
Jun 04, 2020 7.923 8.195 7.686 8.004 8,870,606 +0.00(+0.00%)
Jun 03, 2020 8.268 8.441 7.959 8.004 12,088,324 -0.15(-1.89%)
Jun 02, 2020 7.732 8.159 7.686 8.159 7,446,365 +0.54(+7.03%)
Jun 01, 2020 6.814 7.741 6.642 7.623 9,025,628 +0.64(+9.10%)
May 29, 2020 7.269 7.305 6.896 6.987 16,210,460 -0.50(-6.67%)
May 28, 2020 7.587 7.668 7.368 7.487 7,068,130 -0.22(-2.83%)
May 27, 2020 7.786 7.823 7.350 7.705 8,801,338 -0.06(-0.82%)
May 26, 2020 7.868 7.895 7.568 7.768 8,699,290 +0.22(+2.89%)
May 22, 2020 7.241 7.587 7.096 7.550 8,791,530 +0.09(+1.22%)
May 21, 2020 7.359 7.478 6.914 7.459 9,385,532 +0.43(+6.07%)
May 20, 2020 6.633 7.069 6.633 7.032 8,002,062 +0.55(+8.40%)
May 19, 2020 6.851 6.851 6.142 6.487 10,832,056 -0.28(-4.16%)
May 18, 2020 6.333 6.832 6.278 6.769 11,062,658 +1.01(+17.51%)
May 15, 2020 5.515 5.897 5.488 5.760 7,711,478 +0.24(+4.28%)
May 14, 2020 5.315 5.679 5.179 5.524 7,374,080 +0.15(+2.88%)
May 13, 2020 5.897 5.897 5.161 5.370 10,660,524 -0.42(-7.22%)
May 12, 2020 5.415 6.051 5.370 5.788 15,937,913 +0.46(+8.70%)
May 11, 2020 5.197 5.388 5.106 5.324 10,249,703 +0.05(+1.03%)
May 08, 2020 5.252 5.342 4.962 5.270 12,984,062 +0.43(+8.82%)
May 07, 2020 4.815 5.061 4.725 4.843 9,776,454 +0.16(+3.50%)
May 06, 2020 4.997 5.115 4.625 4.679 8,553,964 -0.33(-6.53%)
May 05, 2020 5.633 5.797 4.961 5.006 11,632,452 -0.26(-5.00%)
May 04, 2020 4.888 5.324 4.734 5.270 7,462,386 +0.19(+3.76%)
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.