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

Ovintiv Inc (NY: OVV )

50.12 +0.18 (+0.36%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 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, 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%)
May 01, 2020 5.524 5.688 4.997 5.079 7,874,702 -0.67(-11.69%)
Apr 30, 2020 5.215 5.751 4.734 5.751 19,813,296 +0.79(+15.93%)
Apr 29, 2020 4.506 5.015 4.461 4.961 11,107,517 +0.67(+15.68%)
Apr 28, 2020 4.288 4.479 4.125 4.288 7,858,615 +0.03(+0.64%)
Apr 27, 2020 4.134 4.316 3.907 4.261 7,789,943 -0.03(-0.64%)
Apr 24, 2020 4.634 4.834 4.143 4.288 9,940,702 -0.25(-5.60%)
Apr 23, 2020 4.343 4.834 4.288 4.543 12,328,546 +0.47(+11.61%)
Apr 22, 2020 3.789 4.098 3.671 4.070 9,255,453 +0.53(+14.87%)
Apr 21, 2020 3.235 3.580 3.116 3.543 9,598,199 +0.15(+4.28%)
Apr 20, 2020 3.307 3.707 3.262 3.398 8,766,856 -0.27(-7.43%)
Apr 17, 2020 3.198 3.689 3.162 3.671 7,278,599 +0.39(+11.91%)
Apr 16, 2020 3.525 3.553 3.235 3.280 5,833,447 -0.21(-5.99%)
Apr 15, 2020 3.580 3.634 3.344 3.489 9,168,442 -0.51(-12.73%)
Apr 14, 2020 4.179 4.225 3.771 3.998 8,539,859 -0.23(-5.38%)
Apr 13, 2020 4.243 4.343 3.907 4.225 7,030,318 +0.25(+6.41%)
Apr 09, 2020 4.125 4.570 3.607 3.970 14,949,795 +0.22(+5.81%)
Apr 08, 2020 3.589 3.761 3.443 3.752 6,776,959 +0.35(+10.13%)
Apr 07, 2020 3.289 3.789 3.271 3.407 13,221,260 +0.30(+9.65%)
Apr 06, 2020 3.071 3.153 2.917 3.107 8,840,949 -0.01(-0.29%)
Apr 03, 2020 3.107 3.162 2.798 3.116 10,234,130 +0.25(+8.54%)
Apr 02, 2020 2.599 3.398 2.489 2.871 15,764,033 +0.45(+18.80%)
Apr 01, 2020 2.435 2.453 2.244 2.417 13,055,622 -0.04(-1.48%)
Mar 31, 2020 2.371 2.499 2.271 2.453 12,267,206 +0.23(+10.20%)
Mar 30, 2020 2.362 2.417 2.171 2.226 9,847,542 -0.19(-7.89%)
Mar 27, 2020 2.480 2.499 2.280 2.417 7,468,128 -0.16(-6.34%)
Mar 26, 2020 2.626 2.817 2.544 2.580 10,490,949 -0.02(-0.70%)
Mar 25, 2020 2.644 2.889 2.435 2.599 10,984,793 -0.01(-0.35%)
Mar 24, 2020 2.380 2.608 2.335 2.608 12,448,045 +0.38(+17.14%)
Mar 23, 2020 2.226 2.317 2.135 2.226 11,583,679 -0.01(-0.41%)
Mar 20, 2020 2.562 2.644 2.117 2.235 20,842,366 -0.26(-10.55%)
Mar 19, 2020 2.244 2.562 2.135 2.499 14,817,108 +0.30(+13.64%)
Mar 18, 2020 2.317 2.453 1.908 2.199 15,060,261 -0.35(-13.88%)
Mar 17, 2020 2.644 2.708 2.499 2.553 11,968,054 -0.08(-3.10%)
Mar 16, 2020 2.371 2.798 2.358 2.635 17,244,006 -0.17(-6.15%)
Mar 13, 2020 2.771 2.807 2.380 2.807 24,109,926 +0.45(+18.85%)
Mar 12, 2020 2.399 2.853 2.299 2.362 20,345,646 -0.19(-7.35%)
Mar 11, 2020 2.462 2.769 2.374 2.550 24,358,544 -0.07(-2.68%)
Mar 10, 2020 3.394 3.394 2.031 2.620 46,347,640 +0.67(+34.23%)
Mar 09, 2020 4.686 4.756 1.943 1.952 43,829,504 -5.03(-72.04%)
Mar 06, 2020 7.781 8.071 6.910 6.981 13,520,991 -1.25(-15.17%)
Mar 05, 2020 9.003 9.021 8.097 8.229 8,169,252 -1.10(-11.78%)
Mar 04, 2020 9.715 9.724 8.990 9.328 4,118,845 -0.17(-1.76%)
Mar 03, 2020 10.05 10.27 9.315 9.495 5,800,651 -0.55(-5.51%)
Mar 02, 2020 10.55 10.57 9.741 10.05 6,874,061 -0.11(-1.04%)
Feb 28, 2020 8.968 10.17 8.897 10.15 12,265,753 +0.94(+10.21%)
Feb 27, 2020 9.706 9.759 8.862 9.214 12,484,140 -1.25(-11.93%)
Feb 26, 2020 11.41 11.70 10.41 10.46 7,202,129 -0.90(-7.89%)
Feb 25, 2020 12.75 12.76 11.35 11.36 6,060,868 -1.28(-10.15%)
Feb 24, 2020 13.28 13.28 12.52 12.64 4,701,886 -1.27(-9.10%)
Feb 21, 2020 14.08 14.11 13.79 13.91 3,447,354 -0.43(-3.00%)
Feb 20, 2020 14.37 14.49 13.87 14.34 5,108,270 +0.08(+0.55%)
Feb 19, 2020 13.58 14.32 13.58 14.26 4,536,339 +0.75(+5.53%)
Feb 18, 2020 13.72 13.75 13.30 13.51 3,554,584 -0.46(-3.27%)
Feb 14, 2020 14.35 14.53 13.88 13.97 3,337,595 -0.33(-2.34%)
Feb 13, 2020 14.34 14.58 14.26 14.30 1,857,123 -0.15(-1.03%)
Feb 12, 2020 14.67 14.77 14.04 14.45 3,073,065 +0.06(+0.43%)
Feb 11, 2020 14.62 14.64 14.36 14.39 2,407,502 +0.01(+0.06%)
Feb 10, 2020 14.63 14.65 14.22 14.38 3,631,568 -0.46(-3.08%)
Feb 07, 2020 14.72 14.89 14.64 14.84 6,991,615 -0.04(-0.24%)
Feb 06, 2020 14.79 15.10 14.38 14.88 3,770,621 +0.08(+0.53%)
Feb 05, 2020 13.93 14.96 13.92 14.80 5,198,599 +1.06(+7.75%)
Feb 04, 2020 14.03 14.06 13.64 13.73 3,237,193 +0.06(+0.45%)
Feb 03, 2020 13.65 13.87 13.48 13.67 3,300,335 -0.07(-0.51%)
Jan 31, 2020 13.91 13.94 13.64 13.74 4,749,112 -0.38(-2.68%)
Jan 30, 2020 13.68 14.12 13.63 14.12 5,532,360 -0.03(-0.19%)
Jan 29, 2020 15.22 15.25 14.12 14.15 5,788,216 -1.02(-6.72%)
Jan 28, 2020 15.37 15.61 15.10 15.17 4,520,709 -0.08(-0.52%)
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.