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

Concho Resources Inc (NY: CXO )

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 (%)
May 29, 2020 54.42 55.13 53.00 54.52 3,242,900 -0.42(-0.76%)
May 28, 2020 55.13 56.73 53.95 54.94 2,570,098 -0.06(-0.11%)
May 27, 2020 56.98 56.98 53.80 55.00 2,539,513 -1.00(-1.79%)
May 26, 2020 58.04 58.04 55.78 56.00 1,844,017 +0.17(+0.30%)
May 22, 2020 56.60 56.80 55.04 55.83 1,980,500 -0.89(-1.57%)
May 21, 2020 58.40 58.64 56.53 56.72 1,559,770 -1.38(-2.38%)
May 20, 2020 57.80 59.68 57.69 58.10 1,444,789 +0.77(+1.34%)
May 19, 2020 59.30 59.55 57.30 57.33 1,943,561 -1.94(-3.27%)
May 18, 2020 57.57 59.88 56.68 59.27 2,009,005 +5.01(+9.23%)
May 15, 2020 54.68 56.31 54.07 54.26 2,223,500 -0.59(-1.08%)
May 14, 2020 53.08 55.62 51.66 54.85 1,393,766 +0.88(+1.63%)
May 13, 2020 55.51 55.51 53.20 53.97 2,069,926 -1.73(-3.11%)
May 12, 2020 56.49 57.12 54.81 55.70 2,033,449 -0.72(-1.28%)
May 11, 2020 57.93 58.81 56.31 56.42 1,580,811 -2.22(-3.79%)
May 08, 2020 58.35 59.09 56.98 58.64 2,067,700 +1.45(+2.54%)
May 07, 2020 59.49 60.71 56.30 57.19 2,036,808 -0.55(-0.95%)
May 06, 2020 58.75 59.70 57.64 57.74 1,520,948 -0.38(-0.65%)
May 05, 2020 61.27 63.19 57.77 58.12 2,280,939 +0.40(+0.69%)
May 04, 2020 55.59 57.74 54.80 57.72 2,105,398 +0.99(+1.75%)
May 01, 2020 59.83 60.99 54.73 56.73 4,104,100 +0.01(+0.02%)
Apr 30, 2020 59.30 59.77 56.00 56.72 2,430,834 -2.57(-4.33%)
Apr 29, 2020 56.44 59.52 55.33 59.29 2,015,686 +5.25(+9.72%)
Apr 28, 2020 55.32 55.63 53.36 54.04 2,257,301 +0.19(+0.35%)
Apr 27, 2020 52.11 54.53 50.37 53.85 2,722,744 +0.76(+1.43%)
Apr 24, 2020 54.67 55.00 52.22 53.09 2,289,500 -0.89(-1.65%)
Apr 23, 2020 55.97 56.34 53.81 53.98 2,808,298 +0.85(+1.60%)
Apr 22, 2020 52.46 54.30 52.27 53.13 2,261,189 +3.52(+7.10%)
Apr 21, 2020 48.28 51.13 47.57 49.61 2,417,200 -0.96(-1.90%)
Apr 20, 2020 48.64 53.31 48.64 50.57 2,851,660 -1.37(-2.64%)
Apr 17, 2020 47.07 52.12 46.63 51.94 2,352,900 +5.94(+12.91%)
Apr 16, 2020 48.73 49.07 44.77 46.00 2,962,011 -3.17(-6.45%)
Apr 15, 2020 47.99 49.68 46.27 49.17 3,614,110 -2.00(-3.91%)
Apr 14, 2020 52.35 52.35 50.28 51.17 1,866,695 -0.88(-1.69%)
Apr 13, 2020 54.48 54.74 50.68 52.05 1,986,213 -0.69(-1.31%)
Apr 09, 2020 54.57 55.42 49.22 52.74 3,320,800 +0.61(+1.17%)
Apr 08, 2020 50.22 53.00 49.20 52.13 1,917,011 +3.30(+6.76%)
Apr 07, 2020 50.37 52.58 48.59 48.83 3,099,872 +0.79(+1.64%)
Apr 06, 2020 48.86 48.86 45.11 48.04 3,336,349 +0.26(+0.54%)
Apr 03, 2020 48.87 49.30 45.66 47.78 2,621,100 +1.10(+2.36%)
Apr 02, 2020 43.81 51.03 43.30 46.68 3,051,327 +5.04(+12.10%)
Apr 01, 2020 41.44 42.42 40.38 41.64 2,184,339 -1.21(-2.82%)
Mar 31, 2020 42.76 45.22 42.07 42.85 2,843,540 +1.77(+4.31%)
Mar 30, 2020 40.56 42.25 38.95 41.08 3,406,962 -1.03(-2.45%)
Mar 27, 2020 42.84 43.91 41.35 42.11 2,510,400 -2.69(-6.00%)
Mar 26, 2020 43.74 46.57 42.81 44.80 2,308,613 +1.04(+2.38%)
Mar 25, 2020 44.57 46.29 41.48 43.76 2,480,056 -0.49(-1.11%)
Mar 24, 2020 41.46 44.75 37.97 44.25 4,779,347 +6.22(+16.36%)
Mar 23, 2020 40.50 41.26 36.94 38.03 3,189,683 -2.53(-6.24%)
Mar 20, 2020 41.55 44.14 39.55 40.56 4,179,200 +0.31(+0.77%)
Mar 19, 2020 36.00 42.24 35.67 40.25 3,602,833 +4.25(+11.81%)
Mar 18, 2020 33.46 36.75 33.13 36.00 3,496,834 -1.99(-5.24%)
Mar 17, 2020 40.52 40.52 35.71 37.99 4,396,458 -2.10(-5.24%)
Mar 16, 2020 37.49 46.00 36.34 40.09 5,043,971 -6.78(-14.47%)
Mar 13, 2020 43.77 46.93 38.84 46.87 5,409,400 +7.34(+18.57%)
Mar 12, 2020 42.20 42.20 37.52 39.53 5,780,030 -6.79(-14.66%)
Mar 11, 2020 47.80 50.09 44.53 46.32 5,220,772 -3.98(-7.91%)
Mar 10, 2020 51.80 51.81 45.58 50.30 6,643,865 +2.51(+5.25%)
Mar 09, 2020 36.00 50.44 34.20 47.79 9,687,614 -10.21(-17.60%)
Mar 06, 2020 61.96 62.79 57.00 58.00 4,669,000 -6.98(-10.74%)
Mar 05, 2020 66.70 67.85 63.91 64.98 2,281,155 -3.71(-5.40%)
Mar 04, 2020 69.18 69.18 66.47 68.69 1,548,874 +1.10(+1.63%)
Mar 03, 2020 69.18 69.80 66.28 67.59 2,180,023 -1.47(-2.13%)
Mar 02, 2020 69.02 70.46 66.37 69.06 3,288,326 +1.04(+1.53%)
Feb 28, 2020 61.43 68.14 61.42 68.02 3,787,100 +3.53(+5.47%)
Feb 27, 2020 65.43 68.44 63.53 64.49 2,919,795 -4.07(-5.94%)
Feb 26, 2020 71.63 72.55 68.25 68.56 2,263,535 -2.58(-3.63%)
Feb 25, 2020 75.16 75.54 70.43 71.14 2,601,453 -3.45(-4.63%)
Feb 24, 2020 75.35 75.89 73.34 74.59 3,905,337 -4.79(-6.03%)
Feb 21, 2020 80.53 80.53 78.08 79.38 2,133,400 -1.96(-2.41%)
Feb 20, 2020 81.94 82.50 80.37 81.34 2,382,644 -1.11(-1.35%)
Feb 19, 2020 79.38 82.90 78.09 82.45 3,813,493 +5.81(+7.58%)
Feb 18, 2020 77.07 77.48 76.14 76.64 1,847,155 -1.29(-1.66%)
Feb 14, 2020 78.85 79.23 76.80 77.93 878,900 -0.71(-0.90%)
Feb 13, 2020 78.22 79.54 77.55 78.64 1,577,146 -0.50(-0.63%)
Feb 12, 2020 80.25 81.02 78.65 79.14 1,060,339 +0.97(+1.24%)
Feb 11, 2020 78.82 79.24 77.57 78.17 949,224 +0.88(+1.14%)
Feb 10, 2020 78.17 78.28 76.75 77.29 1,236,663 -1.80(-2.28%)
Feb 07, 2020 79.52 79.75 78.29 79.09 1,088,200 -1.37(-1.70%)
Feb 06, 2020 82.35 82.35 80.46 80.46 1,719,967 -1.31(-1.60%)
Feb 05, 2020 78.39 82.19 78.20 81.77 2,729,958 +5.59(+7.34%)
Feb 04, 2020 76.39 77.15 75.89 76.18 2,088,369 +0.56(+0.74%)
Feb 03, 2020 75.87 76.35 74.79 75.62 1,788,939 -0.16(-0.21%)
Jan 31, 2020 76.94 77.16 75.27 75.78 1,731,800 -2.67(-3.40%)
Jan 30, 2020 77.06 78.52 76.74 78.45 1,802,037 +0.35(+0.45%)
Jan 29, 2020 80.75 81.04 78.03 78.10 1,380,497 -2.08(-2.59%)
Jan 28, 2020 79.68 80.73 78.80 80.18 2,254,872 +1.38(+1.75%)
Jan 27, 2020 80.12 80.12 78.16 78.80 2,081,593 -3.75(-4.54%)
Jan 24, 2020 83.93 83.93 80.59 82.55 2,330,600 -1.62(-1.92%)
Jan 23, 2020 85.42 85.58 83.90 84.17 2,476,340 -2.00(-2.32%)
Jan 22, 2020 87.96 87.96 85.95 86.17 3,285,934 -1.93(-2.19%)
Jan 21, 2020 89.50 89.94 88.07 88.10 1,668,351 -2.00(-2.22%)
Jan 17, 2020 89.97 90.52 89.45 90.10 1,614,500 +0.32(+0.36%)
Jan 16, 2020 89.11 91.06 89.02 89.78 1,544,825 +1.34(+1.52%)
Jan 15, 2020 88.81 89.37 87.95 88.44 1,876,869 -1.21(-1.35%)
Jan 14, 2020 89.04 90.46 88.59 89.65 2,338,326 +0.85(+0.96%)
Jan 13, 2020 89.34 89.34 87.62 88.80 1,719,390 -0.28(-0.31%)
Jan 10, 2020 89.91 90.46 88.96 89.08 1,977,400 -1.27(-1.41%)
Jan 09, 2020 90.72 90.96 88.82 90.35 2,041,895 -0.51(-0.56%)
Jan 08, 2020 92.81 93.05 90.53 90.86 2,696,233 -2.25(-2.42%)
Jan 07, 2020 91.63 93.34 90.98 93.11 1,784,631 +1.18(+1.28%)
Jan 06, 2020 90.84 92.48 89.61 91.93 2,259,196 +1.73(+1.92%)
Jan 03, 2020 88.41 90.40 87.97 90.20 2,580,800 +3.25(+3.74%)
Jan 02, 2020 88.10 88.63 85.94 86.95 1,370,589 -0.62(-0.71%)
Dec 31, 2019 85.00 87.70 84.63 87.57 1,179,200 +2.04(+2.39%)
Dec 30, 2019 85.83 86.87 85.25 85.53 1,132,829 +0.16(+0.19%)
Dec 27, 2019 86.42 86.80 85.26 85.37 1,335,200 -0.69(-0.80%)
Dec 26, 2019 86.00 87.12 85.67 86.06 1,026,913 +0.54(+0.63%)
Dec 24, 2019 85.72 86.10 84.94 85.52 381,400 -0.12(-0.14%)
Dec 23, 2019 83.55 86.09 83.55 85.64 1,594,867 +2.13(+2.55%)
Dec 20, 2019 83.55 84.41 82.16 83.51 2,824,200 +1.06(+1.29%)
Dec 19, 2019 80.99 82.89 80.72 82.45 1,352,393 +1.33(+1.64%)
Dec 18, 2019 80.59 82.33 80.34 81.12 1,336,212 +0.39(+0.48%)
Dec 17, 2019 80.83 81.95 80.17 80.73 1,500,955 +0.00(+0.00%)
Dec 16, 2019 79.39 81.36 79.39 80.73 1,480,826 +1.98(+2.51%)
Dec 13, 2019 80.46 81.02 78.64 78.75 1,298,700 -1.17(-1.46%)
Dec 12, 2019 77.79 80.51 77.72 79.92 1,806,624 +2.13(+2.74%)
Dec 11, 2019 76.74 78.33 76.10 77.79 1,235,727 +1.12(+1.46%)
Dec 10, 2019 76.79 77.27 76.13 76.67 1,209,537 +0.09(+0.12%)
Dec 09, 2019 75.56 77.14 75.34 76.58 1,100,446 +0.08(+0.10%)
Dec 06, 2019 73.03 76.69 73.03 76.50 1,635,700 +3.10(+4.22%)
Dec 05, 2019 74.57 75.40 72.94 73.40 1,661,510 -0.48(-0.65%)
Dec 04, 2019 72.05 74.82 71.56 73.88 2,111,396 +2.81(+3.95%)
Dec 03, 2019 72.85 72.94 71.01 71.07 1,711,240 -2.45(-3.33%)
Dec 02, 2019 73.50 73.95 72.35 73.52 1,122,298 +0.96(+1.32%)
Nov 29, 2019 72.40 73.22 72.00 72.56 674,300 -1.16(-1.57%)
Nov 27, 2019 72.78 74.00 72.23 73.72 1,018,500 +0.92(+1.26%)
Nov 26, 2019 74.86 74.86 72.63 72.80 3,519,412 -2.05(-2.74%)
Nov 25, 2019 73.17 74.93 72.64 74.85 1,533,237 +1.50(+2.04%)
Nov 22, 2019 73.04 74.39 72.51 73.35 1,343,900 +0.59(+0.81%)
Nov 21, 2019 72.16 73.16 71.40 72.76 1,084,154 +0.73(+1.01%)
Nov 20, 2019 70.98 73.69 70.39 72.03 1,374,213 +1.11(+1.57%)
Nov 19, 2019 71.95 71.95 69.80 70.92 1,462,686 -1.03(-1.43%)
Nov 18, 2019 72.26 72.57 71.42 71.95 1,639,803 -1.21(-1.65%)
Nov 15, 2019 71.93 73.46 71.93 73.16 1,410,300 +1.54(+2.15%)
Nov 14, 2019 72.10 73.21 71.00 71.62 1,201,604 -0.22(-0.31%)
Nov 13, 2019 71.89 73.22 71.02 71.84 1,422,979 -0.42(-0.58%)
Nov 12, 2019 72.92 73.43 71.55 72.26 1,719,047 +0.07(+0.10%)
Nov 11, 2019 71.45 73.35 71.20 72.19 1,398,840 -0.56(-0.77%)
Nov 08, 2019 71.64 73.05 70.87 72.75 1,249,400 +0.07(+0.10%)
Nov 07, 2019 72.56 73.63 71.98 72.68 1,634,212 +1.02(+1.42%)
Nov 06, 2019 72.34 73.18 70.17 71.66 1,900,820 -1.05(-1.44%)
Nov 05, 2019 71.70 74.30 71.36 72.71 1,980,002 +1.24(+1.73%)
Nov 04, 2019 70.63 73.25 70.63 71.47 2,543,976 +2.17(+3.13%)
Nov 01, 2019 68.11 70.09 67.16 69.30 1,944,200 +1.78(+2.64%)
Oct 31, 2019 66.47 67.57 65.03 67.52 2,610,328 +0.69(+1.03%)
Oct 30, 2019 73.58 73.95 66.61 66.83 4,927,314 +0.41(+0.62%)
Oct 29, 2019 64.53 66.65 63.92 66.42 2,880,868 +1.42(+2.18%)
Oct 28, 2019 66.42 67.14 64.66 65.00 2,070,751 -0.82(-1.25%)
Oct 25, 2019 65.71 66.76 65.20 65.82 1,457,200 -0.02(-0.03%)
Oct 24, 2019 65.71 66.16 64.37 65.84 1,407,024 +0.40(+0.61%)
Oct 23, 2019 64.75 66.14 63.79 65.44 1,215,920 +0.39(+0.60%)
Oct 22, 2019 63.60 65.91 63.30 65.05 1,679,682 +1.67(+2.63%)
Oct 21, 2019 62.26 63.98 62.21 63.38 1,497,042 +0.93(+1.49%)
Oct 18, 2019 63.46 64.22 62.24 62.45 1,863,300 -0.69(-1.09%)
Oct 17, 2019 64.98 64.98 62.79 63.14 2,815,578 -1.63(-2.52%)
Oct 16, 2019 65.61 66.66 64.67 64.77 1,424,191 -1.55(-2.34%)
Oct 15, 2019 65.61 67.21 64.97 66.32 1,262,576 +0.50(+0.76%)
Oct 14, 2019 64.46 66.05 64.27 65.82 1,837,818 +0.08(+0.12%)
Oct 11, 2019 65.02 66.66 63.99 65.74 1,603,000 +1.55(+2.41%)
Oct 10, 2019 63.34 65.01 62.76 64.19 1,978,708 +1.03(+1.63%)
Oct 09, 2019 62.91 63.33 62.04 63.16 2,018,643 +1.21(+1.95%)
Oct 08, 2019 62.31 62.86 61.37 61.95 2,496,724 -1.32(-2.09%)
Oct 07, 2019 64.91 65.25 63.19 63.27 2,057,154 -1.33(-2.06%)
Oct 04, 2019 64.88 65.69 63.64 64.60 1,999,000 -0.30(-0.46%)
Oct 03, 2019 62.71 65.27 62.56 64.90 2,458,713 +1.80(+2.85%)
Oct 02, 2019 64.21 65.86 62.97 63.10 2,992,741 -1.40(-2.17%)
Oct 01, 2019 68.60 68.75 64.50 64.50 2,304,256 -3.40(-5.01%)
Sep 30, 2019 68.80 69.17 67.72 67.90 1,392,960 -0.90(-1.31%)
Sep 27, 2019 67.43 69.25 67.03 68.80 1,755,800 +0.45(+0.66%)
Sep 26, 2019 69.42 69.44 68.00 68.35 1,799,891 -1.81(-2.58%)
Sep 25, 2019 70.50 71.36 69.16 70.16 1,434,052 -1.21(-1.70%)
Sep 24, 2019 72.33 72.77 70.91 71.37 1,601,177 -1.54(-2.11%)
Sep 23, 2019 71.78 73.47 71.53 72.91 1,440,952 -0.32(-0.44%)
Sep 20, 2019 73.21 74.44 72.59 73.23 3,649,600 +0.55(+0.76%)
Sep 19, 2019 74.05 74.86 72.11 72.68 1,763,008 -0.78(-1.06%)
Sep 18, 2019 73.17 74.61 72.62 73.46 1,844,590 -0.92(-1.24%)
Sep 17, 2019 75.59 76.07 71.14 74.38 2,942,090 -1.77(-2.32%)
Sep 16, 2019 78.93 78.93 73.95 76.15 4,898,503 +2.59(+3.52%)
Sep 13, 2019 73.55 74.11 71.44 73.56 1,737,700 +1.17(+1.62%)
Sep 12, 2019 73.00 73.34 71.44 72.39 3,133,137 -2.36(-3.16%)
Sep 11, 2019 75.34 77.30 74.13 74.75 2,016,217 -0.02(-0.03%)
Sep 10, 2019 74.99 77.43 74.45 74.77 2,250,914 +0.53(+0.71%)
Sep 09, 2019 70.54 74.30 70.48 74.24 2,370,432 +4.56(+6.54%)
Sep 06, 2019 69.82 70.15 68.49 69.68 4,079,600 -0.68(-0.97%)
Sep 05, 2019 73.50 73.89 70.12 70.36 3,900,253 -2.61(-3.58%)
Sep 04, 2019 71.00 73.18 70.35 72.97 3,330,546 +3.53(+5.08%)
Sep 03, 2019 71.76 72.23 69.28 69.44 7,471,269 -3.71(-5.07%)
Aug 30, 2019 72.78 73.63 71.63 73.15 2,209,500 +0.48(+0.66%)
Aug 29, 2019 71.25 73.40 70.78 72.67 1,539,527 +1.94(+2.74%)
Aug 28, 2019 69.59 71.31 69.19 70.73 1,334,915 +1.71(+2.48%)
Aug 27, 2019 69.82 69.98 68.25 69.02 1,282,654 -0.17(-0.25%)
Aug 26, 2019 70.87 71.28 68.72 69.19 1,118,333 -0.77(-1.10%)
Aug 23, 2019 71.50 73.13 69.59 69.96 2,150,400 -3.09(-4.23%)
Aug 22, 2019 73.13 74.25 72.60 73.05 1,407,736 +0.29(+0.40%)
Aug 21, 2019 73.25 74.01 71.52 72.76 1,362,581 +0.43(+0.59%)
Aug 20, 2019 72.30 72.77 71.10 72.33 3,048,828 -0.65(-0.89%)
Aug 19, 2019 73.19 73.62 72.27 72.98 1,569,358 +1.35(+1.88%)
Aug 16, 2019 69.51 71.79 69.34 71.63 2,829,500 +2.37(+3.42%)
Aug 15, 2019 68.94 70.31 68.41 69.26 2,335,034 +0.39(+0.57%)
Aug 14, 2019 69.08 69.21 67.30 68.87 3,347,230 -2.35(-3.30%)
Aug 13, 2019 70.25 72.87 69.71 71.22 2,191,001 +0.24(+0.34%)
Aug 12, 2019 71.34 71.70 69.76 70.98 2,244,353 -0.93(-1.29%)
Aug 09, 2019 73.59 73.64 71.84 71.91 2,096,500 -1.50(-2.04%)
Aug 08, 2019 69.47 73.51 69.30 73.41 5,159,479 +5.41(+7.96%)
Aug 07, 2019 65.09 69.41 63.92 68.00 10,101,591 +1.36(+2.04%)
Aug 06, 2019 69.40 70.22 66.20 66.64 6,437,836 -3.59(-5.11%)
Aug 05, 2019 70.75 71.96 69.65 70.23 4,566,952 -2.62(-3.60%)
Aug 02, 2019 76.05 77.21 72.76 72.85 8,016,800 -3.12(-4.11%)
Aug 01, 2019 78.70 81.13 72.98 75.97 17,881,148 -21.71(-22.23%)
Jul 31, 2019 97.86 99.42 96.93 97.68 1,707,360 -0.25(-0.26%)
Jul 30, 2019 94.85 98.57 94.42 97.93 1,445,150 +2.83(+2.98%)
Jul 29, 2019 97.01 97.56 94.44 95.10 1,186,308 -2.03(-2.09%)
Jul 26, 2019 97.91 98.33 96.40 97.13 1,326,600 -1.18(-1.20%)
Jul 25, 2019 103.58 103.74 98.07 98.31 1,661,189 -3.95(-3.86%)
Jul 24, 2019 101.72 104.88 101.72 102.26 1,277,656 +0.19(+0.19%)
Jul 23, 2019 100.71 102.20 99.90 102.07 990,706 +1.38(+1.37%)
Jul 22, 2019 101.69 102.32 99.64 100.69 1,169,831 -0.93(-0.92%)
Jul 19, 2019 98.94 101.79 97.97 101.62 1,975,800 +2.78(+2.81%)
Jul 18, 2019 97.92 99.46 97.40 98.84 2,510,358 +0.62(+0.63%)
Jul 17, 2019 98.50 99.70 98.04 98.22 2,097,088 -0.58(-0.59%)
Jul 16, 2019 99.33 99.69 97.34 98.80 1,608,849 -0.27(-0.27%)
Jul 15, 2019 102.59 103.02 98.68 99.07 1,124,734 -3.12(-3.05%)
Jul 12, 2019 102.44 103.25 101.65 102.19 935,100 -0.51(-0.50%)
Jul 11, 2019 103.14 103.51 101.86 102.70 1,102,537 -0.30(-0.29%)
Jul 10, 2019 101.19 103.25 101.11 103.00 1,318,303 +2.73(+2.72%)
Jul 09, 2019 100.40 100.61 98.82 100.27 1,337,970 -0.58(-0.58%)
Jul 08, 2019 100.07 102.00 99.68 100.85 893,926 -0.08(-0.08%)
Jul 05, 2019 98.69 101.01 98.69 100.93 1,055,400 +2.13(+2.16%)
Jul 03, 2019 99.47 99.97 98.55 98.80 883,200 -0.17(-0.17%)
Jul 02, 2019 103.01 103.48 98.51 98.97 1,774,589 -4.43(-4.28%)
Jul 01, 2019 105.50 105.94 101.54 103.40 2,060,512 +0.22(+0.21%)
Jun 28, 2019 102.19 103.92 102.12 103.18 2,261,000 +1.34(+1.32%)
Jun 27, 2019 102.16 104.05 101.80 101.84 1,410,396 -0.72(-0.70%)
Jun 26, 2019 103.57 105.09 102.52 102.56 1,569,945 +0.47(+0.46%)
Jun 25, 2019 102.85 103.32 101.32 102.09 1,254,982 -1.12(-1.09%)
Jun 24, 2019 106.76 107.69 102.79 103.21 1,441,668 -3.66(-3.42%)
Jun 21, 2019 105.52 107.45 104.97 106.87 2,557,900 +1.90(+1.81%)
Jun 20, 2019 104.99 105.99 103.35 104.97 2,211,288 +2.57(+2.51%)
Jun 19, 2019 104.55 105.47 101.97 102.40 1,531,942 -2.50(-2.38%)
Jun 18, 2019 102.00 105.33 102.00 104.90 1,960,648 +3.85(+3.81%)
Jun 17, 2019 97.72 101.27 97.43 101.05 1,326,599 +2.69(+2.73%)
Jun 14, 2019 100.23 100.67 98.17 98.36 1,528,300 -1.99(-1.98%)
Jun 13, 2019 99.77 100.47 98.83 100.35 1,105,766 +2.19(+2.23%)
Jun 12, 2019 99.47 99.86 97.36 98.16 1,253,954 -2.68(-2.66%)
Jun 11, 2019 100.90 102.47 100.48 100.84 1,330,299 +1.34(+1.35%)
Jun 10, 2019 100.04 101.00 98.33 99.50 1,572,797 -0.72(-0.72%)
Jun 07, 2019 100.61 100.92 98.99 100.22 2,458,700 +0.12(+0.12%)
Jun 06, 2019 99.03 101.25 98.17 100.10 2,165,922 +1.70(+1.73%)
Jun 05, 2019 101.38 101.38 96.95 98.40 2,187,786 -2.85(-2.81%)
Jun 04, 2019 100.42 102.34 98.73 101.25 1,668,002 +1.79(+1.80%)
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.