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

Ovintiv Inc (NY: OVV )

51.54 +0.47 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 31.60 32.09 31.38 31.98 2,107,955 +0.32(+1.02%)
Dec 30, 2021 32.08 32.74 31.57 31.66 1,723,109 -0.28(-0.89%)
Dec 29, 2021 31.89 32.60 31.66 31.94 1,882,766 -0.14(-0.44%)
Dec 28, 2021 32.45 32.68 31.82 32.08 1,766,102 -0.18(-0.56%)
Dec 27, 2021 30.64 32.27 30.34 32.27 2,325,616 +1.47(+4.78%)
Dec 23, 2021 31.06 31.26 30.72 30.79 2,574,411 -0.02(-0.06%)
Dec 22, 2021 30.20 31.34 29.80 30.81 3,124,022 +0.47(+1.56%)
Dec 21, 2021 30.00 30.35 29.61 30.34 3,559,999 +0.93(+3.16%)
Dec 20, 2021 28.82 29.48 28.01 29.41 2,917,330 -0.59(-1.96%)
Dec 17, 2021 29.89 30.38 29.39 30.00 5,305,710 -0.46(-1.50%)
Dec 16, 2021 30.96 31.84 30.32 30.45 2,161,303 +0.07(+0.22%)
Dec 15, 2021 30.28 30.77 29.07 30.39 3,650,460 -0.10(-0.34%)
Dec 14, 2021 30.59 31.26 30.28 30.49 3,376,458 -0.46(-1.47%)
Dec 13, 2021 32.00 32.19 30.91 30.95 2,749,418 -1.79(-5.46%)
Dec 10, 2021 32.95 33.04 31.57 32.73 1,929,508 +0.42(+1.29%)
Dec 09, 2021 32.60 32.93 32.27 32.32 1,735,184 -0.85(-2.56%)
Dec 08, 2021 33.66 33.75 32.93 33.17 3,913,303 -0.06(-0.17%)
Dec 07, 2021 32.50 33.91 32.34 33.22 3,520,674 +1.74(+5.52%)
Dec 06, 2021 31.74 32.08 30.87 31.48 3,062,836 +0.60(+1.96%)
Dec 03, 2021 33.18 33.19 30.67 30.88 4,005,124 -1.17(-3.66%)
Dec 02, 2021 30.79 32.39 30.10 32.05 3,874,992 +1.13(+3.67%)
Dec 01, 2021 34.16 34.16 30.90 30.92 4,279,905 -1.93(-5.87%)
Nov 30, 2021 32.63 33.50 32.03 32.85 3,611,054 -1.01(-2.99%)
Nov 29, 2021 34.31 34.53 32.82 33.86 3,287,659 +1.58(+4.89%)
Nov 26, 2021 33.27 33.51 31.61 32.28 4,861,180 -4.23(-11.59%)
Nov 24, 2021 34.53 36.53 34.53 36.51 3,593,025 +1.61(+4.60%)
Nov 23, 2021 33.94 34.95 33.94 34.91 3,331,708 +1.58(+4.73%)
Nov 22, 2021 32.73 33.99 32.63 33.33 3,053,651 +0.72(+2.20%)
Nov 19, 2021 32.42 33.26 32.32 32.61 3,813,546 -1.31(-3.87%)
Nov 18, 2021 32.52 34.20 33.80 33.92 2,621,047 +1.48(+4.57%)
Nov 17, 2021 33.47 34.49 32.22 32.44 3,028,639 -1.42(-4.19%)
Nov 16, 2021 34.12 34.26 33.23 33.86 1,789,887 -0.08(-0.22%)
Nov 15, 2021 33.77 34.34 32.97 33.93 2,529,331 +0.02(+0.06%)
Nov 12, 2021 34.42 34.62 33.78 33.91 2,020,322 -0.80(-2.31%)
Nov 11, 2021 33.23 34.99 33.18 34.72 4,964,040 +1.62(+4.88%)
Nov 10, 2021 34.22 33.10 2,583,703 -1.28(-3.71%)
Nov 09, 2021 34.95 35.28 33.43 34.38 3,352,306 -0.88(-2.49%)
Nov 08, 2021 35.15 36.45 35.15 35.25 2,895,482 +0.26(+0.76%)
Nov 05, 2021 34.53 35.41 34.02 34.99 3,020,028 +1.22(+3.61%)
Nov 04, 2021 35.52 35.97 33.20 33.77 3,420,221 -0.88(-2.54%)
Nov 03, 2021 34.40 35.25 33.73 34.65 6,466,642 -1.18(-3.30%)
Nov 02, 2021 36.02 36.25 35.44 35.83 4,097,185 -0.38(-1.04%)
Nov 01, 2021 36.06 36.42 35.91 36.21 2,658,388 +0.76(+2.13%)
Oct 29, 2021 36.15 36.32 34.59 35.45 2,241,100 -0.71(-1.96%)
Oct 28, 2021 35.72 36.21 35.31 36.16 1,755,455 +0.43(+1.19%)
Oct 27, 2021 36.72 37.16 35.70 35.74 2,087,590 -1.55(-4.16%)
Oct 26, 2021 37.32 37.29 1,967,773 +0.31(+0.84%)
Oct 25, 2021 37.60 38.31 36.41 36.97 3,646,210 +0.04(+0.10%)
Oct 22, 2021 36.56 36.97 35.52 36.94 3,161,372 +0.66(+1.82%)
Oct 21, 2021 37.40 37.56 36.27 36.28 2,446,551 -1.37(-3.64%)
Oct 20, 2021 36.62 37.78 36.42 37.65 2,108,440 +0.54(+1.45%)
Oct 19, 2021 37.33 37.74 36.80 37.11 2,043,755 -0.15(-0.41%)
Oct 18, 2021 37.65 38.41 37.08 37.26 3,219,495 +0.18(+0.48%)
Oct 15, 2021 38.04 38.32 37.08 37.08 3,754,048 -0.22(-0.58%)
Oct 14, 2021 37.26 37.91 37.06 37.30 3,396,164 +0.91(+2.49%)
Oct 13, 2021 35.42 36.59 34.98 36.39 3,115,481 +0.48(+1.34%)
Oct 12, 2021 35.83 36.67 35.61 35.91 3,227,539 -0.05(-0.13%)
Oct 11, 2021 37.17 37.51 35.79 35.95 2,882,635 -0.34(-0.94%)
Oct 08, 2021 35.84 36.72 35.63 36.29 3,766,593 +0.91(+2.56%)
Oct 07, 2021 33.63 35.43 33.48 35.39 3,930,391 +1.65(+4.90%)
Oct 06, 2021 33.53 33.99 32.27 33.73 5,205,342 -0.41(-1.19%)
Oct 05, 2021 33.66 34.64 33.15 34.14 5,968,392 +1.03(+3.11%)
Oct 04, 2021 31.65 33.11 31.16 33.11 8,493,334 +1.81(+5.80%)
Oct 01, 2021 30.98 31.62 30.75 31.30 5,389,390 +0.23(+0.73%)
Sep 30, 2021 31.81 31.81 30.56 31.07 5,185,610 -0.54(-1.70%)
Sep 29, 2021 31.37 31.92 30.73 31.61 4,134,799 +0.48(+1.55%)
Sep 28, 2021 31.48 31.88 31.04 31.13 3,460,686 -0.08(-0.24%)
Sep 27, 2021 30.08 31.48 30.05 31.20 4,684,647 +1.75(+5.94%)
Sep 24, 2021 28.68 29.84 28.45 29.45 2,996,761 +0.40(+1.37%)
Sep 23, 2021 28.42 29.23 28.22 29.06 2,858,629 +1.10(+3.92%)
Sep 22, 2021 27.18 28.29 27.15 27.96 2,949,720 +1.46(+5.49%)
Sep 21, 2021 27.22 27.30 26.00 26.50 1,620,992 -0.12(-0.46%)
Sep 20, 2021 26.97 27.30 26.17 26.63 2,461,659 -1.12(-4.05%)
Sep 17, 2021 27.82 28.33 27.54 27.75 5,286,387 -0.23(-0.81%)
Sep 16, 2021 28.07 28.24 27.46 27.98 2,405,191 -0.27(-0.97%)
Sep 15, 2021 27.69 28.66 27.69 28.25 3,555,956 +1.18(+4.36%)
Sep 14, 2021 28.40 28.56 26.84 27.07 2,821,645 -1.02(-3.63%)
Sep 13, 2021 27.27 28.50 27.26 28.09 4,782,954 +1.44(+5.40%)
Sep 10, 2021 27.25 27.95 26.60 26.65 4,391,464 +0.51(+1.94%)
Sep 09, 2021 26.15 26.54 25.79 26.15 3,238,694 -0.22(-0.82%)
Sep 08, 2021 26.95 27.28 26.26 26.36 2,066,278 -0.31(-1.16%)
Sep 07, 2021 26.48 27.01 26.31 26.67 2,325,047 -0.10(-0.39%)
Sep 03, 2021 26.90 27.26 26.44 26.78 2,154,655 +0.02(+0.07%)
Sep 02, 2021 26.15 26.95 26.05 26.76 3,096,037 +1.04(+4.06%)
Sep 01, 2021 25.79 25.85 25.30 25.71 2,735,168 +0.08(+0.29%)
Aug 31, 2021 24.96 25.76 24.93 25.64 2,728,032 +0.48(+1.91%)
Aug 30, 2021 25.76 25.77 25.03 25.16 2,283,304 -0.40(-1.58%)
Aug 27, 2021 24.46 25.72 24.46 25.56 2,654,406 +1.51(+6.30%)
Aug 26, 2021 24.58 24.62 23.80 24.05 1,743,616 -0.67(-2.70%)
Aug 25, 2021 24.01 24.93 23.76 24.72 2,044,613 +0.72(+3.02%)
Aug 24, 2021 23.87 24.22 23.53 23.99 2,537,345 +0.98(+4.25%)
Aug 23, 2021 22.67 23.24 22.56 23.01 2,721,248 +1.26(+5.79%)
Aug 20, 2021 21.06 21.79 20.78 21.75 3,455,595 +0.46(+2.16%)
Aug 19, 2021 21.13 21.54 20.61 21.29 4,116,829 -0.35(-1.61%)
Aug 18, 2021 22.34 22.91 21.57 21.64 2,751,167 -0.70(-3.12%)
Aug 17, 2021 21.99 22.99 21.94 22.34 3,042,085 +0.24(+1.11%)
Aug 16, 2021 22.54 22.54 21.90 22.09 1,855,552 -0.72(-3.17%)
Aug 13, 2021 23.15 23.38 22.80 22.82 1,139,737 -0.44(-1.90%)
Aug 12, 2021 23.89 24.20 23.14 23.26 2,096,235 -0.74(-3.10%)
Aug 11, 2021 23.52 24.04 23.23 24.00 1,789,993 +0.19(+0.79%)
Aug 10, 2021 22.87 24.02 22.87 23.81 2,357,402 +1.04(+4.58%)
Aug 09, 2021 23.33 23.62 22.74 22.77 2,843,443 -1.14(-4.76%)
Aug 06, 2021 24.39 24.59 23.83 23.91 1,992,584 -0.04(-0.16%)
Aug 05, 2021 23.34 24.29 23.21 23.94 3,356,219 +0.85(+3.66%)
Aug 04, 2021 23.34 23.83 22.91 23.10 3,245,775 -1.02(-4.21%)
Aug 03, 2021 23.51 24.43 22.84 24.11 4,357,042 +0.35(+1.46%)
Aug 02, 2021 24.36 25.42 23.67 23.77 3,416,529 -0.37(-1.52%)
Jul 30, 2021 24.34 24.48 23.75 24.13 2,843,627 -0.39(-1.57%)
Jul 29, 2021 24.77 24.90 23.83 24.52 3,748,200 +0.05(+0.19%)
Jul 28, 2021 24.79 25.42 23.92 24.47 8,042,280 -1.09(-4.27%)
Jul 27, 2021 26.53 26.53 25.01 25.56 2,747,238 -0.99(-3.72%)
Jul 26, 2021 25.87 26.64 25.85 26.55 2,436,971 +0.83(+3.22%)
Jul 23, 2021 25.86 26.00 25.15 25.72 1,865,429 -0.19(-0.73%)
Jul 22, 2021 25.68 26.21 25.18 25.91 2,997,476 +0.24(+0.95%)
Jul 21, 2021 24.62 25.95 24.59 25.67 2,964,425 +1.70(+7.10%)
Jul 20, 2021 23.32 24.10 22.93 23.96 4,621,575 +0.63(+2.70%)
Jul 19, 2021 23.47 24.22 22.79 23.33 4,216,802 -1.20(-4.91%)
Jul 16, 2021 26.44 26.56 24.42 24.54 2,381,239 -1.51(-5.81%)
Jul 15, 2021 26.51 26.95 25.66 26.05 2,292,459 -0.72(-2.70%)
Jul 14, 2021 28.63 28.93 26.68 26.78 2,569,284 -1.54(-5.45%)
Jul 13, 2021 28.56 28.71 27.89 28.32 1,879,485 -0.35(-1.21%)
Jul 12, 2021 28.12 28.96 27.90 28.67 1,621,669 -0.07(-0.23%)
Jul 09, 2021 28.39 29.01 27.96 28.73 1,705,749 +0.74(+2.65%)
Jul 08, 2021 27.09 28.58 26.98 27.99 1,981,553 +0.17(+0.61%)
Jul 07, 2021 28.40 28.96 27.23 27.82 2,046,635 -0.57(-2.02%)
Jul 06, 2021 30.25 30.27 28.34 28.39 3,060,932 -1.90(-6.27%)
Jul 02, 2021 30.66 30.68 29.95 30.29 2,498,894 -0.69(-2.22%)
Jul 01, 2021 30.57 31.47 30.35 30.98 2,470,716 +1.38(+4.67%)
Jun 30, 2021 29.86 30.13 29.42 29.60 3,317,736 +0.06(+0.19%)
Jun 29, 2021 30.05 30.38 29.42 29.54 1,979,285 -0.20(-0.66%)
Jun 28, 2021 30.94 30.94 29.42 29.74 2,604,769 -1.18(-3.80%)
Jun 25, 2021 30.10 31.35 30.10 30.91 6,621,214 +1.05(+3.53%)
Jun 24, 2021 29.32 29.87 29.01 29.86 1,305,910 +0.40(+1.37%)
Jun 23, 2021 29.39 30.12 29.19 29.46 2,102,764 +0.60(+2.09%)
Jun 22, 2021 28.21 28.96 27.82 28.85 1,368,685 +0.28(+0.99%)
Jun 21, 2021 27.54 28.63 27.54 28.57 2,396,956 +1.56(+5.78%)
Jun 18, 2021 26.85 27.68 26.66 27.01 3,511,243 -0.72(-2.61%)
Jun 17, 2021 29.72 29.82 27.06 27.73 3,843,371 -2.12(-7.09%)
Jun 16, 2021 29.21 30.12 29.15 29.85 2,463,465 +0.16(+0.54%)
Jun 15, 2021 28.87 29.71 28.87 29.69 2,020,053 +1.03(+3.58%)
Jun 14, 2021 29.44 29.88 28.59 28.67 1,570,297 -0.79(-2.67%)
Jun 11, 2021 29.09 29.50 28.74 29.45 1,621,226 +0.81(+2.82%)
Jun 10, 2021 29.70 29.81 28.19 28.65 2,025,542 -0.38(-1.29%)
Jun 09, 2021 29.57 29.87 28.94 29.02 2,128,023 -0.76(-2.55%)
Jun 08, 2021 29.16 29.94 28.25 29.78 2,595,095 +0.15(+0.51%)
Jun 07, 2021 29.08 29.72 28.98 29.63 2,530,436 +0.64(+2.20%)
Jun 04, 2021 29.07 29.20 28.08 28.99 2,828,928 +0.27(+0.95%)
Jun 03, 2021 27.88 29.02 27.58 28.72 2,934,645 +0.96(+3.44%)
Jun 02, 2021 27.44 28.15 26.82 27.76 3,921,692 +0.47(+1.72%)
Jun 01, 2021 25.73 27.38 25.66 27.30 5,309,106 +2.33(+9.31%)
May 28, 2021 25.07 25.13 24.68 24.97 1,697,713 +0.06(+0.23%)
May 27, 2021 25.04 25.31 24.81 24.91 3,270,963 +0.01(+0.04%)
May 26, 2021 23.98 25.04 23.91 24.90 4,256,395 +1.30(+5.52%)
May 25, 2021 24.18 24.48 23.43 23.60 2,059,042 -0.68(-2.78%)
May 24, 2021 23.77 24.36 23.11 24.28 2,212,099 +0.98(+4.18%)
May 21, 2021 24.10 24.23 23.30 23.30 3,191,832 -0.31(-1.31%)
May 20, 2021 23.79 23.89 22.95 23.61 1,857,900 -0.07(-0.28%)
May 19, 2021 23.66 24.00 23.12 23.68 2,609,020 -0.68(-2.77%)
May 18, 2021 25.09 25.27 24.34 24.35 2,346,703 -0.84(-3.35%)
May 17, 2021 24.77 25.20 24.32 25.20 2,284,064 +0.67(+2.71%)
May 14, 2021 23.95 24.69 23.95 24.53 2,157,821 +1.12(+4.77%)
May 13, 2021 23.30 23.89 22.69 23.41 2,512,107 -0.37(-1.54%)
May 12, 2021 24.20 25.17 23.67 23.78 2,299,995 -0.20(-0.82%)
May 11, 2021 23.48 24.35 23.16 23.98 2,808,337 -0.38(-1.54%)
May 10, 2021 25.38 25.79 24.32 24.35 2,898,778 -0.90(-3.56%)
May 07, 2021 24.00 25.28 23.74 25.25 2,764,557 +0.86(+3.54%)
May 06, 2021 24.43 24.56 23.56 24.39 1,996,650 +0.00(+0.00%)
May 05, 2021 24.30 25.23 23.87 24.39 3,044,218 +0.40(+1.68%)
May 04, 2021 23.55 24.15 22.95 23.99 2,676,515 +0.60(+2.57%)
May 03, 2021 22.77 23.44 22.68 23.39 2,697,384 +0.95(+4.22%)
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%)
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.