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 (%)
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%)
Jan 02, 2018 27.42 28.32 26.45 26.80 545,113 -0.38(-1.41%)
Dec 29, 2017 27.18 27.18 27.18 0 -2.03(-6.95%)
Dec 28, 2017 29.54 29.86 29.17 29.21 49,430 -0.33(-1.10%)
Dec 27, 2017 30.00 30.44 29.46 29.54 85,289 -0.51(-1.70%)
Dec 26, 2017 29.64 30.55 29.52 30.05 231,235 +0.43(+1.46%)
Dec 22, 2017 29.76 30.09 29.10 29.61 177,043 +0.01(+0.03%)
Dec 21, 2017 30.15 30.24 29.57 29.61 144,024 -0.53(-1.77%)
Dec 20, 2017 29.99 30.35 29.68 30.14 130,309 +0.27(+0.89%)
Dec 19, 2017 30.36 30.43 29.77 29.87 88,944 -0.46(-1.53%)
Dec 18, 2017 29.55 30.72 29.55 30.33 161,688 +0.86(+2.91%)
Dec 15, 2017 29.65 29.71 28.93 29.48 431,805 -0.08(-0.27%)
Dec 14, 2017 29.34 29.82 28.93 29.56 127,303 +0.15(+0.50%)
Dec 13, 2017 28.92 29.79 28.80 29.41 168,700 +0.63(+2.19%)
Dec 12, 2017 28.08 29.00 28.08 28.78 205,184 +0.62(+2.20%)
Dec 11, 2017 26.62 28.26 26.62 28.16 273,999 +1.71(+6.48%)
Dec 08, 2017 26.55 26.92 26.34 26.44 211,171 +0.15(+0.56%)
Dec 07, 2017 25.64 26.99 25.61 26.29 355,146 +0.52(+2.03%)
Dec 06, 2017 27.44 27.44 25.66 25.77 255,417 -2.15(-7.69%)
Dec 05, 2017 26.66 27.96 26.61 27.92 298,510 +1.16(+4.34%)
Dec 04, 2017 27.59 27.65 26.61 26.76 459,593 -0.82(-2.97%)
Dec 01, 2017 27.68 28.81 27.37 27.58 253,718 +0.22(+0.79%)
Nov 30, 2017 27.39 28.38 26.94 27.36 489,422 +0.02(+0.07%)
Nov 29, 2017 27.34 27.62 26.79 27.34 329,313 -0.04(-0.14%)
Nov 28, 2017 27.14 28.93 27.11 27.38 514,887 +0.02(+0.07%)
Nov 27, 2017 28.08 29.27 26.94 27.36 678,059 -0.60(-2.15%)
Nov 24, 2017 31.62 31.64 27.92 27.96 646,733 -3.70(-11.70%)
Nov 22, 2017 31.29 31.78 31.08 31.66 649,627 +0.45(+1.45%)
Nov 21, 2017 31.96 32.34 30.98 31.21 513,539 -0.52(-1.65%)
Nov 20, 2017 32.27 32.27 31.62 31.73 1,516,097 -0.62(-1.92%)
Nov 17, 2017 32.26 32.69 31.98 32.35 704,399 +0.26(+0.80%)
Nov 16, 2017 31.47 32.17 31.30 32.10 1,359,869 +0.50(+1.59%)
Nov 15, 2017 32.19 32.46 29.32 31.60 4,025,001 +1.39(+4.60%)
Nov 14, 2017 30.58 31.05 29.46 30.21 298,139 -0.75(-2.42%)
Nov 13, 2017 32.33 32.33 30.66 30.95 169,075 -1.60(-4.90%)
Nov 10, 2017 32.27 32.72 31.81 32.55 126,306 +0.42(+1.32%)
Nov 09, 2017 33.89 34.97 31.86 32.13 244,671 -0.91(-2.74%)
Nov 08, 2017 33.58 33.63 32.32 33.03 102,861 -0.90(-2.64%)
Nov 07, 2017 34.31 34.47 33.64 33.93 78,558 -0.31(-0.89%)
Nov 06, 2017 34.08 34.78 33.87 34.24 215,367 +0.29(+0.84%)
Nov 03, 2017 34.38 34.50 33.37 33.95 112,431 -0.37(-1.09%)
Nov 02, 2017 34.41 34.68 33.68 34.32 131,285 -0.18(-0.51%)
Nov 01, 2017 33.88 34.63 33.26 34.50 249,229 +1.17(+3.52%)
Oct 31, 2017 32.09 33.41 31.74 33.33 191,451 +1.64(+5.16%)
Oct 30, 2017 31.32 32.76 31.32 31.69 103,529 +0.32(+1.00%)
Oct 27, 2017 29.96 31.52 29.96 31.38 75,444 +1.09(+3.61%)
Oct 26, 2017 29.79 30.34 29.21 30.28 105,598 +0.56(+1.89%)
Oct 25, 2017 30.80 31.19 29.64 29.72 108,561 -1.21(-3.92%)
Oct 24, 2017 31.46 31.82 30.60 30.93 94,765 -0.37(-1.20%)
Oct 23, 2017 32.74 32.74 31.24 31.31 92,917 -1.13(-3.49%)
Oct 20, 2017 32.93 33.21 32.36 32.44 78,608 -0.06(-0.18%)
Oct 19, 2017 32.64 32.93 32.11 32.50 116,900 -0.46(-1.40%)
Oct 18, 2017 33.37 33.72 32.73 32.96 125,128 -0.53(-1.59%)
Oct 17, 2017 33.62 33.88 33.10 33.50 79,759 -0.25(-0.73%)
Oct 16, 2017 33.80 33.93 33.50 33.74 119,659 +0.21(+0.62%)
Oct 13, 2017 33.80 33.85 33.36 33.54 97,196 +0.09(+0.27%)
Oct 12, 2017 33.71 33.82 32.57 33.45 178,813 -0.37(-1.11%)
Oct 11, 2017 33.68 33.96 33.18 33.82 180,299 +0.47(+1.42%)
Oct 10, 2017 33.49 33.94 32.97 33.35 186,460 +0.31(+0.92%)
Oct 09, 2017 33.22 33.35 32.34 33.04 91,075 +0.03(+0.09%)
Oct 06, 2017 33.52 33.65 32.54 33.01 102,305 -1.07(-3.15%)
Oct 05, 2017 32.73 34.20 32.65 34.09 131,611 +1.48(+4.53%)
Oct 04, 2017 32.93 33.09 31.95 32.61 103,224 -0.24(-0.72%)
Oct 03, 2017 33.07 33.42 32.71 32.85 80,063 -0.35(-1.07%)
Oct 02, 2017 32.02 33.26 31.92 33.20 127,439 +0.70(+2.15%)
Sep 29, 2017 32.68 32.96 31.97 32.50 205,758 -0.41(-1.26%)
Sep 28, 2017 32.50 33.91 32.26 32.92 228,164 +0.62(+1.92%)
Sep 27, 2017 32.58 31.04 32.29 218,743 +1.14(+3.67%)
Sep 26, 2017 31.16 31.53 30.85 31.15 108,870 -0.15(-0.47%)
Sep 25, 2017 31.03 31.50 30.99 31.30 108,451 +0.60(+1.96%)
Sep 22, 2017 30.60 31.06 30.25 30.70 93,662 +0.06(+0.19%)
Sep 21, 2017 30.80 30.93 30.40 30.64 177,646 -0.07(-0.22%)
Sep 20, 2017 30.44 31.20 30.22 30.71 135,977 +0.45(+1.50%)
Sep 19, 2017 29.91 30.44 29.41 30.26 106,341 +0.51(+1.72%)
Sep 18, 2017 29.47 30.06 29.08 29.74 136,093 +0.28(+0.94%)
Sep 15, 2017 29.45 30.17 29.23 29.47 705,055 +0.12(+0.40%)
Sep 14, 2017 29.36 31.03 29.05 29.35 231,287 +0.31(+1.05%)
Sep 13, 2017 28.78 29.30 28.69 29.04 275,801 +0.30(+1.03%)
Sep 12, 2017 28.73 29.20 28.39 28.75 179,415 +0.14(+0.48%)
Sep 11, 2017 27.49 29.09 26.95 28.61 165,990 +1.27(+4.65%)
Sep 08, 2017 28.47 28.66 25.91 27.34 211,505 -1.19(-4.18%)
Sep 07, 2017 29.12 29.42 27.88 28.53 131,051 -0.35(-1.23%)
Sep 06, 2017 28.20 29.01 28.20 28.89 164,491 +0.70(+2.48%)
Sep 05, 2017 27.11 28.27 27.02 28.19 209,875 +1.23(+4.57%)
Sep 01, 2017 25.73 27.00 25.33 26.95 98,109 +1.35(+5.27%)
Aug 31, 2017 24.37 25.62 24.30 25.61 168,562 +1.53(+6.34%)
Aug 30, 2017 23.82 24.43 22.98 24.08 233,782 +0.43(+1.83%)
Aug 29, 2017 23.84 24.12 23.00 23.64 197,295 -0.65(-2.68%)
Aug 28, 2017 25.17 25.77 23.55 24.29 189,321 -1.23(-4.82%)
Aug 25, 2017 24.93 25.73 24.58 25.53 171,985 +0.64(+2.57%)
Aug 24, 2017 24.33 25.04 24.11 24.89 133,489 +0.55(+2.27%)
Aug 23, 2017 24.23 24.67 23.86 24.33 212,130 +0.18(+0.73%)
Aug 22, 2017 24.69 24.69 23.88 24.16 90,936 -0.31(-1.25%)
Aug 21, 2017 24.19 24.69 23.77 24.46 113,777 +0.26(+1.06%)
Aug 18, 2017 24.42 24.68 23.73 24.21 194,062 -0.49(-1.99%)
Aug 17, 2017 25.31 26.09 24.46 24.70 154,071 -0.86(-3.35%)
Aug 16, 2017 26.71 27.13 25.47 25.56 113,480 -1.31(-4.88%)
Aug 15, 2017 28.25 29.05 26.33 26.87 145,517 -1.34(-4.75%)
Aug 14, 2017 29.87 30.22 27.76 28.21 133,774 -1.47(-4.95%)
Aug 11, 2017 29.41 30.08 28.82 29.67 181,918 +0.47(+1.62%)
Aug 10, 2017 27.88 29.91 27.53 29.20 165,881 +1.18(+4.22%)
Aug 09, 2017 27.52 28.50 26.69 28.02 317,846 +1.18(+4.41%)
Aug 08, 2017 26.88 27.70 26.33 26.84 132,344 -0.33(-1.23%)
Aug 07, 2017 28.02 28.05 26.72 27.17 61,496 -0.91(-3.23%)
Aug 04, 2017 28.05 28.78 27.09 28.08 72,197 +0.12(+0.42%)
Aug 03, 2017 28.84 28.97 27.89 27.96 113,684 -0.89(-3.07%)
Aug 02, 2017 28.69 29.67 28.27 28.85 181,717 -0.05(-0.17%)
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.