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

Energen Corp (NY: EGN )

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 (%)
Apr 29, 2016 44.18 44.75 41.11 42.49 1,993,117 -0.99(-2.28%)
Apr 28, 2016 44.46 45.82 43.38 43.48 1,345,535 -1.11(-2.49%)
Apr 27, 2016 43.31 44.76 43.05 44.59 1,316,223 +1.98(+4.65%)
Apr 26, 2016 41.33 42.96 41.09 42.61 1,374,023 +1.63(+3.98%)
Apr 25, 2016 41.26 41.56 40.10 40.98 1,034,282 -0.57(-1.37%)
Apr 22, 2016 40.39 42.19 40.24 41.55 1,739,934 +1.44(+3.59%)
Apr 21, 2016 41.09 41.47 39.04 40.11 1,562,923 -0.70(-1.72%)
Apr 20, 2016 40.36 41.88 39.67 40.81 1,479,218 +0.10(+0.25%)
Apr 19, 2016 39.49 41.36 39.49 40.71 1,114,178 +1.34(+3.40%)
Apr 18, 2016 36.41 39.91 35.91 39.37 1,010,746 +1.36(+3.58%)
Apr 15, 2016 38.84 39.00 37.85 38.01 1,116,095 -1.25(-3.18%)
Apr 14, 2016 39.30 39.56 38.28 39.26 1,109,523 +0.25(+0.64%)
Apr 13, 2016 39.56 39.80 38.15 39.01 1,703,330 -0.78(-1.96%)
Apr 12, 2016 38.50 40.70 37.89 39.79 1,321,672 +1.96(+5.18%)
Apr 11, 2016 38.36 39.33 37.78 37.83 1,593,466 -0.11(-0.29%)
Apr 08, 2016 38.08 38.88 37.45 37.94 1,478,506 +1.29(+3.52%)
Apr 07, 2016 36.90 37.26 35.66 36.65 1,051,513 -0.41(-1.11%)
Apr 06, 2016 35.76 37.12 35.33 37.06 1,804,440 +1.71(+4.84%)
Apr 05, 2016 35.20 35.97 34.03 35.35 1,972,501 -0.22(-0.62%)
Apr 04, 2016 37.32 37.50 35.11 35.57 1,802,127 -1.66(-4.46%)
Apr 01, 2016 36.10 37.47 35.49 37.23 1,940,387 +0.64(+1.75%)
Mar 31, 2016 34.94 37.59 34.76 36.59 2,313,175 +1.88(+5.42%)
Mar 30, 2016 35.59 36.03 33.72 34.71 1,318,895 +0.24(+0.70%)
Mar 29, 2016 32.89 34.48 32.25 34.47 1,780,319 +0.84(+2.50%)
Mar 28, 2016 34.12 34.23 32.33 33.63 1,101,330 -0.34(-1.00%)
Mar 24, 2016 32.16 33.97 33.97 33.97 1,496,700 +1.04(+3.16%)
Mar 23, 2016 33.73 34.30 32.81 32.93 1,434,440 -1.36(-3.97%)
Mar 22, 2016 33.70 34.92 33.70 34.29 1,395,469 +0.19(+0.56%)
Mar 21, 2016 34.02 34.95 33.46 34.10 1,475,303 +0.03(+0.09%)
Mar 18, 2016 35.68 36.44 33.78 34.07 4,523,285 -1.29(-3.65%)
Mar 17, 2016 35.91 36.23 34.86 35.36 1,553,341 +0.26(+0.74%)
Mar 16, 2016 32.87 35.53 32.87 35.10 2,378,134 +2.49(+7.64%)
Mar 15, 2016 31.97 32.63 31.43 32.61 1,200,493 -0.18(-0.55%)
Mar 14, 2016 32.44 33.46 32.04 32.79 1,508,620 -0.56(-1.68%)
Mar 11, 2016 32.14 33.77 31.98 33.35 1,694,176 +2.00(+6.38%)
Mar 10, 2016 31.24 31.65 29.84 31.35 1,559,722 +0.01(+0.03%)
Mar 09, 2016 30.13 32.47 29.05 31.34 2,962,870 +1.90(+6.45%)
Mar 08, 2016 31.78 31.86 28.53 29.44 2,633,817 -2.63(-8.20%)
Mar 07, 2016 31.12 32.22 30.79 32.07 4,741,158 +1.07(+3.45%)
Mar 04, 2016 30.29 31.08 29.26 31.00 3,509,109 +0.80(+2.65%)
Mar 03, 2016 28.94 30.50 28.57 30.20 2,873,201 +1.12(+3.85%)
Mar 02, 2016 27.46 29.11 27.11 29.08 2,178,788 +1.70(+6.21%)
Mar 01, 2016 26.66 27.40 25.38 27.38 2,405,882 +0.90(+3.40%)
Feb 29, 2016 26.99 27.03 26.12 26.48 6,897,563 -0.29(-1.08%)
Feb 26, 2016 26.17 27.25 25.87 26.77 2,338,102 +1.49(+5.89%)
Feb 25, 2016 24.58 25.78 23.70 25.28 1,520,971 +0.45(+1.81%)
Feb 24, 2016 24.06 25.69 23.62 24.83 2,432,989 +0.18(+0.73%)
Feb 23, 2016 25.59 25.96 24.59 24.65 1,859,444 -1.40(-5.37%)
Feb 22, 2016 24.42 26.29 24.75 26.05 2,366,323 +1.63(+6.67%)
Feb 19, 2016 24.92 25.23 23.34 24.42 5,048,094 -1.11(-4.35%)
Feb 18, 2016 24.23 26.11 23.91 25.53 6,848,429 +1.50(+6.24%)
Feb 17, 2016 21.56 24.20 20.94 24.03 19,972,652 +1.13(+4.93%)
Feb 16, 2016 21.60 23.58 20.78 22.90 3,878,664 -0.01(-0.04%)
Feb 12, 2016 20.76 22.91 22.91 22.91 7,219,900 -1.76(-7.13%)
Feb 11, 2016 25.70 25.86 24.27 24.67 3,995,136 -1.51(-5.77%)
Feb 10, 2016 26.64 27.56 25.34 26.18 2,643,929 -0.59(-2.20%)
Feb 09, 2016 27.95 28.27 26.11 26.77 2,371,290 -2.07(-7.18%)
Feb 08, 2016 29.23 29.31 27.83 28.84 1,912,675 -1.51(-4.98%)
Feb 05, 2016 32.20 32.82 29.93 30.35 2,394,360 -2.46(-7.50%)
Feb 04, 2016 34.05 35.09 32.22 32.81 2,151,090 -0.78(-2.32%)
Feb 03, 2016 31.77 33.80 30.39 33.59 1,869,627 +2.40(+7.69%)
Feb 02, 2016 31.70 32.48 31.17 31.19 1,035,438 -1.72(-5.23%)
Feb 01, 2016 34.50 34.53 31.95 32.91 1,410,471 -2.36(-6.69%)
Jan 29, 2016 34.00 35.61 33.65 35.27 1,930,556 +1.43(+4.23%)
Jan 28, 2016 33.26 34.35 32.57 33.84 1,652,159 +2.59(+8.29%)
Jan 27, 2016 30.37 32.53 30.03 31.25 1,478,594 +0.41(+1.33%)
Jan 26, 2016 28.69 30.89 28.34 30.84 2,230,733 +2.93(+10.50%)
Jan 25, 2016 27.63 29.12 27.43 27.91 2,274,904 -1.99(-6.66%)
Jan 22, 2016 31.38 31.57 29.16 29.90 2,346,655 +0.50(+1.70%)
Jan 21, 2016 27.61 29.96 27.41 29.40 2,283,444 +1.48(+5.30%)
Jan 20, 2016 27.96 28.32 26.23 27.92 2,507,021 -0.80(-2.79%)
Jan 19, 2016 31.60 31.80 27.86 28.72 2,145,949 -2.55(-8.15%)
Jan 15, 2016 30.60 31.27 31.27 31.27 2,057,900 -1.03(-3.19%)
Jan 14, 2016 31.91 33.30 31.01 32.30 2,126,622 +0.80(+2.54%)
Jan 13, 2016 33.44 34.06 30.91 31.50 2,141,030 -1.25(-3.82%)
Jan 12, 2016 35.85 36.20 32.05 32.75 2,226,015 -2.30(-6.56%)
Jan 11, 2016 36.34 36.61 34.29 35.05 1,489,768 -0.67(-1.88%)
Jan 08, 2016 36.38 36.85 35.18 35.72 1,113,637 -0.33(-0.92%)
Jan 07, 2016 35.59 37.07 35.24 36.05 1,245,856 -0.66(-1.80%)
Jan 06, 2016 39.73 39.89 36.67 36.71 1,386,090 -4.51(-10.94%)
Jan 05, 2016 41.02 41.79 40.02 41.22 1,371,919 +0.20(+0.49%)
Jan 04, 2016 40.77 42.74 40.42 41.02 1,525,339 +0.03(+0.07%)
Dec 31, 2015 40.33 40.99 40.99 40.99 798,500 +0.54(+1.33%)
Dec 30, 2015 41.40 42.46 39.99 40.45 1,361,183 -1.99(-4.69%)
Dec 29, 2015 43.21 43.47 41.13 42.44 1,222,796 -0.02(-0.05%)
Dec 28, 2015 43.77 44.12 42.32 42.46 619,452 -2.47(-5.50%)
Dec 24, 2015 45.33 44.93 44.93 44.93 322,300 -0.50(-1.10%)
Dec 23, 2015 43.24 45.59 43.05 45.43 957,843 +3.20(+7.58%)
Dec 22, 2015 40.88 42.84 40.56 42.23 1,308,094 +0.52(+1.25%)
Dec 21, 2015 44.11 44.11 41.50 41.71 1,253,042 -2.29(-5.20%)
Dec 18, 2015 44.91 44.94 43.31 44.00 1,607,490 -0.67(-1.50%)
Dec 17, 2015 46.83 47.05 43.44 44.67 1,322,254 -2.03(-4.35%)
Dec 16, 2015 49.85 49.91 46.39 46.70 1,028,036 -3.16(-6.34%)
Dec 15, 2015 48.99 50.15 48.87 49.86 927,783 +1.36(+2.80%)
Dec 14, 2015 48.30 49.38 47.18 48.50 1,175,872 -0.20(-0.41%)
Dec 11, 2015 50.79 50.84 48.58 48.70 818,287 -3.06(-5.91%)
Dec 10, 2015 50.66 51.99 50.46 51.76 768,505 +0.71(+1.39%)
Dec 09, 2015 51.01 52.25 49.70 51.05 1,070,590 +0.07(+0.14%)
Dec 08, 2015 49.69 52.58 49.18 50.98 1,458,360 +0.00(+0.00%)
Dec 07, 2015 53.98 54.18 50.29 50.98 1,719,223 -4.43(-7.99%)
Dec 04, 2015 55.20 56.14 54.43 55.41 1,028,144 -0.76(-1.35%)
Dec 03, 2015 57.38 57.52 55.33 56.17 1,119,198 -0.23(-0.41%)
Dec 02, 2015 59.08 59.12 56.18 56.40 946,450 -3.20(-5.37%)
Dec 01, 2015 59.56 60.44 59.30 59.60 603,566 +0.31(+0.52%)
Nov 30, 2015 60.25 60.98 58.58 59.29 1,185,577 -0.53(-0.89%)
Nov 27, 2015 60.83 61.38 59.35 59.82 434,493 -1.33(-2.17%)
Nov 25, 2015 60.74 61.15 61.15 61.15 772,800 -0.42(-0.68%)
Nov 24, 2015 58.19 61.98 58.19 61.57 1,141,886 +3.90(+6.76%)
Nov 23, 2015 56.43 57.95 56.26 57.67 555,873 +1.23(+2.18%)
Nov 20, 2015 57.39 58.10 56.39 56.44 625,286 -0.95(-1.66%)
Nov 19, 2015 58.85 60.16 56.17 57.39 736,806 -1.90(-3.20%)
Nov 18, 2015 59.09 60.45 57.74 59.29 794,285 +0.98(+1.68%)
Nov 17, 2015 58.81 59.26 57.52 58.31 919,097 -0.95(-1.60%)
Nov 16, 2015 57.63 59.33 57.11 59.26 607,773 +1.76(+3.06%)
Nov 13, 2015 56.65 58.49 56.26 57.50 997,309 +0.85(+1.50%)
Nov 12, 2015 57.62 58.35 56.56 56.65 581,497 -2.06(-3.51%)
Nov 11, 2015 61.01 61.07 58.32 58.71 662,002 -2.37(-3.88%)
Nov 10, 2015 58.71 61.16 58.20 61.08 1,017,038 +1.98(+3.35%)
Nov 09, 2015 57.35 59.60 56.22 59.10 1,203,067 +1.97(+3.45%)
Nov 06, 2015 58.93 60.33 56.31 57.13 1,755,679 -2.61(-4.37%)
Nov 05, 2015 59.63 61.83 59.22 59.74 1,062,268 -0.28(-0.47%)
Nov 04, 2015 60.83 61.55 59.26 60.02 792,939 -0.68(-1.12%)
Nov 03, 2015 59.84 61.71 59.84 60.70 733,750 +1.60(+2.71%)
Nov 02, 2015 57.50 59.75 57.50 59.10 691,292 +0.97(+1.67%)
Oct 30, 2015 58.61 59.76 56.23 58.13 974,372 -0.45(-0.77%)
Oct 29, 2015 58.35 59.87 57.91 58.58 919,603 -0.12(-0.20%)
Oct 28, 2015 57.02 59.48 56.41 58.70 615,357 +2.12(+3.75%)
Oct 27, 2015 55.95 57.00 55.31 56.58 859,932 -0.57(-1.00%)
Oct 26, 2015 57.34 58.08 56.47 57.15 827,076 -0.33(-0.57%)
Oct 23, 2015 57.35 58.19 56.48 57.48 736,867 -0.25(-0.43%)
Oct 22, 2015 57.74 58.91 56.83 57.73 580,742 +0.13(+0.23%)
Oct 21, 2015 58.71 58.71 57.46 57.60 541,970 -1.40(-2.37%)
Oct 20, 2015 58.65 60.01 58.22 59.00 520,804 +0.31(+0.53%)
Oct 19, 2015 59.94 60.41 57.92 58.69 775,869 -2.22(-3.64%)
Oct 16, 2015 60.50 61.85 59.95 60.91 851,625 +0.30(+0.49%)
Oct 15, 2015 58.98 60.65 58.62 60.61 866,826 +1.41(+2.38%)
Oct 14, 2015 57.84 59.90 57.55 59.20 960,711 +1.30(+2.24%)
Oct 13, 2015 57.85 59.97 57.59 57.90 944,649 -0.61(-1.04%)
Oct 12, 2015 59.13 59.13 57.68 58.51 926,304 -0.57(-0.96%)
Oct 09, 2015 60.86 61.11 58.69 59.08 1,217,199 -1.42(-2.35%)
Oct 08, 2015 57.31 60.93 57.07 60.50 1,599,882 +2.98(+5.18%)
Oct 07, 2015 57.33 57.83 55.19 57.52 1,691,291 +1.32(+2.35%)
Oct 06, 2015 55.67 57.02 55.08 56.20 1,517,799 +0.81(+1.46%)
Oct 05, 2015 54.45 56.09 54.38 55.39 1,541,784 +1.75(+3.26%)
Oct 02, 2015 50.30 53.64 49.99 53.64 1,006,309 +2.90(+5.71%)
Oct 01, 2015 50.77 51.91 49.62 50.74 998,399 +0.90(+1.81%)
Sep 30, 2015 50.56 51.88 49.17 49.84 1,295,274 -0.17(-0.34%)
Sep 29, 2015 49.14 50.17 48.80 50.01 1,071,280 +1.16(+2.37%)
Sep 28, 2015 49.55 49.81 48.40 48.85 997,125 -1.16(-2.32%)
Sep 25, 2015 50.45 50.90 49.79 50.01 876,589 -0.08(-0.16%)
Sep 24, 2015 49.08 50.44 48.51 50.09 877,202 +0.78(+1.58%)
Sep 23, 2015 50.05 50.83 49.18 49.31 1,272,659 -0.61(-1.22%)
Sep 22, 2015 50.41 51.22 49.52 49.92 1,139,097 -1.37(-2.67%)
Sep 21, 2015 51.44 52.06 50.71 51.29 568,526 +0.30(+0.59%)
Sep 18, 2015 51.52 51.85 50.52 50.99 1,081,592 -1.41(-2.69%)
Sep 17, 2015 53.46 54.40 52.16 52.40 1,040,817 -1.04(-1.95%)
Sep 16, 2015 49.70 53.70 49.55 53.44 1,317,183 +4.20(+8.53%)
Sep 15, 2015 48.96 49.92 48.84 49.24 827,440 +0.49(+1.00%)
Sep 14, 2015 49.08 49.19 47.90 48.75 926,651 -0.51(-1.03%)
Sep 11, 2015 48.34 49.40 47.03 49.26 1,601,610 +0.03(+0.06%)
Sep 10, 2015 49.47 50.33 48.82 49.23 1,195,826 -0.06(-0.12%)
Sep 09, 2015 51.24 51.73 49.18 49.29 1,056,082 -1.44(-2.84%)
Sep 08, 2015 50.96 51.14 49.77 50.73 711,719 +0.62(+1.24%)
Sep 04, 2015 50.28 50.11 50.11 50.11 1,150,689 -1.04(-2.03%)
Sep 03, 2015 50.75 52.02 50.27 51.15 944,194 +0.59(+1.17%)
Sep 02, 2015 50.10 50.79 48.44 50.56 1,222,360 +1.36(+2.76%)
Sep 01, 2015 50.35 51.68 48.91 49.20 1,446,030 -2.78(-5.35%)
Aug 31, 2015 49.38 52.33 48.70 51.98 1,437,384 +1.63(+3.24%)
Aug 28, 2015 48.08 51.06 48.01 50.35 1,577,707 +2.18(+4.52%)
Aug 27, 2015 46.25 48.45 45.79 48.17 1,228,478 +3.43(+7.66%)
Aug 26, 2015 45.32 45.38 43.74 44.74 1,235,208 +0.59(+1.34%)
Aug 25, 2015 47.27 47.56 44.01 44.16 1,452,779 -1.65(-3.60%)
Aug 24, 2015 46.14 47.93 45.38 45.80 1,452,805 -3.31(-6.74%)
Aug 21, 2015 49.68 50.52 49.03 49.11 929,849 -0.91(-1.82%)
Aug 20, 2015 51.27 51.84 49.97 50.02 857,994 -1.49(-2.89%)
Aug 19, 2015 52.97 53.53 50.56 51.51 1,199,204 -1.66(-3.12%)
Aug 18, 2015 54.00 54.59 52.66 53.17 1,551,515 -1.04(-1.92%)
Aug 17, 2015 53.73 54.70 53.27 54.21 623,288 +0.04(+0.07%)
Aug 14, 2015 54.03 54.95 53.29 54.17 757,854 +0.07(+0.13%)
Aug 13, 2015 54.55 54.57 53.21 54.10 965,033 -0.99(-1.80%)
Aug 12, 2015 53.17 55.31 52.00 55.09 1,148,370 +1.60(+2.99%)
Aug 11, 2015 51.97 53.54 51.46 53.49 931,977 -0.05(-0.09%)
Aug 10, 2015 51.28 53.63 50.76 53.54 907,439 +2.77(+5.45%)
Aug 07, 2015 49.92 54.58 49.54 50.77 1,700,842 -2.83(-5.28%)
Aug 06, 2015 52.09 53.82 51.57 53.60 1,034,840 +1.14(+2.17%)
Aug 05, 2015 55.31 55.85 52.26 52.46 1,158,987 -1.46(-2.71%)
Aug 04, 2015 54.38 55.20 53.36 53.92 722,159 -0.22(-0.41%)
Aug 03, 2015 54.51 55.43 53.70 54.14 1,101,363 -1.02(-1.85%)
Jul 31, 2015 57.03 57.72 55.00 55.16 1,195,342 -1.80(-3.16%)
Jul 30, 2015 56.98 57.71 56.19 56.96 951,794 -0.16(-0.28%)
Jul 29, 2015 55.91 57.76 55.85 57.12 866,346 +0.88(+1.56%)
Jul 28, 2015 55.27 57.55 54.39 56.24 713,164 +1.08(+1.96%)
Jul 27, 2015 55.13 56.21 54.67 55.16 536,117 -0.99(-1.76%)
Jul 24, 2015 57.96 57.96 54.85 56.15 974,282 -1.84(-3.17%)
Jul 23, 2015 57.98 58.50 56.63 57.99 703,774 +0.06(+0.10%)
Jul 22, 2015 56.79 57.94 56.63 57.93 950,862 +0.67(+1.17%)
Jul 21, 2015 57.67 58.69 57.04 57.26 903,526 -0.29(-0.50%)
Jul 20, 2015 58.92 58.96 57.50 57.55 633,074 -1.58(-2.67%)
Jul 17, 2015 60.55 60.55 58.96 59.13 774,388 -1.53(-2.52%)
Jul 16, 2015 60.29 60.71 59.70 60.66 846,231 +0.68(+1.13%)
Jul 15, 2015 62.89 63.20 59.60 59.98 1,066,762 -3.47(-5.47%)
Jul 14, 2015 62.22 64.06 62.13 63.44 1,006,197 +1.27(+2.04%)
Jul 13, 2015 61.59 62.32 61.29 62.18 715,153 +0.50(+0.81%)
Jul 10, 2015 62.91 63.08 61.29 61.68 770,764 -0.75(-1.20%)
Jul 09, 2015 62.54 63.24 61.83 62.43 1,399,626 +1.06(+1.73%)
Jul 08, 2015 62.19 63.30 60.86 61.37 926,900 -1.60(-2.54%)
Jul 07, 2015 62.86 63.20 61.12 62.97 1,476,664 -0.11(-0.17%)
Jul 06, 2015 64.35 64.44 62.85 63.08 1,274,720 -2.37(-3.62%)
Jul 02, 2015 66.63 65.44 65.44 65.44 501,557 -1.01(-1.52%)
Jul 01, 2015 68.38 69.06 66.29 66.45 904,083 -1.80(-2.64%)
Jun 30, 2015 67.78 68.40 66.65 68.25 1,054,535 +1.28(+1.91%)
Jun 29, 2015 67.05 68.38 66.77 66.97 1,159,650 -1.23(-1.80%)
Jun 26, 2015 68.42 68.42 67.02 68.20 1,309,803 -0.18(-0.26%)
Jun 25, 2015 68.49 69.34 68.18 68.38 654,359 +0.11(+0.16%)
Jun 24, 2015 68.86 69.81 67.88 68.27 685,556 -0.53(-0.77%)
Jun 23, 2015 68.79 68.99 68.26 68.80 511,657 +0.23(+0.34%)
Jun 22, 2015 67.36 69.06 66.39 68.57 1,201,370 +1.78(+2.66%)
Jun 19, 2015 66.55 67.67 66.43 66.79 1,701,837 -0.35(-0.52%)
Jun 18, 2015 69.07 69.66 66.95 67.14 1,857,409 -1.27(-1.86%)
Jun 17, 2015 71.35 72.79 67.32 68.41 6,881,577 -5.22(-7.08%)
Jun 16, 2015 73.82 74.51 73.49 73.63 752,461 -0.28(-0.38%)
Jun 15, 2015 73.73 74.36 73.52 73.91 553,711 -0.51(-0.68%)
Jun 12, 2015 74.95 74.95 73.97 74.42 853,721 -0.94(-1.25%)
Jun 11, 2015 75.91 77.07 75.08 75.36 951,978 -0.05(-0.07%)
Jun 10, 2015 73.95 75.95 73.15 75.41 1,059,978 +2.43(+3.33%)
Jun 09, 2015 72.58 74.09 72.53 72.98 995,890 +1.37(+1.91%)
Jun 08, 2015 71.28 72.09 70.89 71.61 1,474,024 +0.16(+0.22%)
Jun 05, 2015 67.77 71.93 67.62 71.45 901,624 +3.44(+5.05%)
Jun 04, 2015 68.62 69.03 67.36 68.01 1,199,049 -1.43(-2.06%)
Jun 03, 2015 70.00 70.44 69.32 69.44 1,285,431 -0.92(-1.31%)
Jun 02, 2015 70.05 70.57 68.90 70.36 832,300 +0.42(+0.60%)
Jun 01, 2015 69.13 70.20 68.71 69.94 696,998 +0.79(+1.14%)
May 29, 2015 67.88 70.06 67.85 69.15 930,645 +1.43(+2.11%)
May 28, 2015 67.80 67.99 65.73 67.72 661,565 -0.35(-0.51%)
May 27, 2015 68.51 69.65 67.94 68.07 589,573 -0.54(-0.79%)
May 26, 2015 68.53 69.21 68.36 68.61 562,046 -0.77(-1.11%)
May 22, 2015 68.65 69.38 69.38 69.38 433,608 +0.07(+0.10%)
May 21, 2015 68.67 69.86 68.22 69.31 737,404 +0.99(+1.45%)
May 20, 2015 68.87 68.90 67.94 68.32 838,937 -0.44(-0.64%)
May 19, 2015 69.43 69.85 68.42 68.76 745,579 -1.56(-2.22%)
May 18, 2015 70.05 70.66 69.46 70.32 659,384 +0.10(+0.14%)
May 15, 2015 69.19 70.26 68.37 70.22 640,842 +0.76(+1.09%)
May 14, 2015 69.43 69.94 68.64 69.46 798,594 +0.35(+0.51%)
May 13, 2015 70.31 70.50 68.62 69.11 851,669 -0.65(-0.93%)
May 12, 2015 68.04 70.46 67.83 69.76 824,973 +1.93(+2.84%)
May 11, 2015 67.81 69.12 67.31 67.83 1,246,219 +0.22(+0.32%)
May 08, 2015 67.19 68.04 65.78 67.61 964,123 +1.12(+1.68%)
May 07, 2015 67.40 67.74 66.12 66.49 1,757,692 -2.51(-3.63%)
May 06, 2015 69.21 70.21 68.26 69.00 1,252,215 +0.57(+0.83%)
May 05, 2015 72.10 73.07 68.32 68.43 972,510 -2.99(-4.18%)
May 04, 2015 70.82 72.12 70.52 71.42 873,214 +0.65(+0.92%)
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.