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

Continental Resources (NY: CLR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 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 (%)
Oct 31, 2018 53.50 55.55 52.60 52.68 3,800,124 -0.03(-0.06%)
Oct 30, 2018 48.79 52.94 48.56 52.71 6,189,920 +2.34(+4.65%)
Oct 29, 2018 53.59 53.71 49.58 50.37 2,616,253 -3.17(-5.92%)
Oct 26, 2018 53.25 54.12 51.95 53.54 1,897,200 -0.61(-1.13%)
Oct 25, 2018 54.01 54.87 53.12 54.15 1,762,448 +0.86(+1.61%)
Oct 24, 2018 56.73 56.86 53.22 53.29 2,259,124 -2.38(-4.28%)
Oct 23, 2018 55.79 56.50 54.66 55.67 2,581,388 -2.01(-3.48%)
Oct 22, 2018 58.66 59.15 56.82 57.68 1,650,537 -1.45(-2.45%)
Oct 19, 2018 59.40 60.60 58.71 59.13 1,224,700 +0.01(+0.02%)
Oct 18, 2018 59.69 60.42 58.49 59.12 2,051,149 -1.81(-2.97%)
Oct 17, 2018 62.27 62.68 60.28 60.93 2,241,440 -1.52(-2.43%)
Oct 16, 2018 61.92 62.67 61.35 62.45 1,274,773 +0.72(+1.17%)
Oct 15, 2018 61.57 62.46 60.43 61.73 2,244,301 +1.28(+2.12%)
Oct 12, 2018 60.20 61.13 58.74 60.45 2,126,300 +1.34(+2.27%)
Oct 11, 2018 60.48 61.80 59.05 59.11 2,181,554 -2.29(-3.73%)
Oct 10, 2018 65.05 65.32 61.36 61.40 2,644,057 -4.21(-6.42%)
Oct 09, 2018 65.82 66.52 64.39 65.61 3,324,245 -0.30(-0.46%)
Oct 08, 2018 67.14 67.53 65.22 65.91 2,510,831 -2.00(-2.95%)
Oct 05, 2018 69.21 70.10 67.17 67.91 2,227,700 -1.25(-1.81%)
Oct 04, 2018 71.50 71.75 68.83 69.16 2,152,654 -2.63(-3.66%)
Oct 03, 2018 70.71 71.95 70.00 71.79 2,080,640 +1.36(+1.93%)
Oct 02, 2018 70.49 70.98 69.79 70.43 1,633,209 +0.01(+0.01%)
Oct 01, 2018 68.60 71.03 68.25 70.42 2,051,281 +2.14(+3.13%)
Sep 28, 2018 66.64 68.87 66.58 68.28 1,760,000 +1.30(+1.94%)
Sep 27, 2018 67.39 67.63 66.60 66.98 1,299,246 +0.16(+0.24%)
Sep 26, 2018 66.34 68.00 66.08 66.82 1,848,167 -0.21(-0.31%)
Sep 25, 2018 65.79 67.72 65.34 67.03 2,167,827 +1.82(+2.79%)
Sep 24, 2018 63.79 65.74 63.61 65.21 2,432,293 +2.98(+4.79%)
Sep 21, 2018 61.95 62.84 61.60 62.23 1,429,200 +0.48(+0.78%)
Sep 20, 2018 63.35 63.58 61.65 61.75 1,180,460 -1.06(-1.69%)
Sep 19, 2018 61.99 63.37 61.99 62.81 1,479,040 +0.64(+1.03%)
Sep 18, 2018 60.63 62.27 60.63 62.17 1,939,992 +2.15(+3.58%)
Sep 17, 2018 60.66 61.17 59.88 60.02 1,433,506 -0.35(-0.58%)
Sep 14, 2018 59.73 60.70 59.67 60.37 1,597,300 +0.52(+0.87%)
Sep 13, 2018 60.70 60.71 58.88 59.85 2,407,975 -1.01(-1.66%)
Sep 12, 2018 62.10 62.41 60.41 60.86 2,368,024 -0.58(-0.94%)
Sep 11, 2018 59.94 62.01 59.94 61.44 1,566,024 +1.43(+2.38%)
Sep 10, 2018 60.05 60.75 59.77 60.01 1,796,965 +0.21(+0.35%)
Sep 07, 2018 59.95 59.95 58.93 59.80 1,968,100 -0.84(-1.39%)
Sep 06, 2018 63.27 63.28 60.56 60.64 2,196,948 -2.76(-4.35%)
Sep 05, 2018 64.19 64.28 62.10 63.40 1,850,123 -1.33(-2.05%)
Sep 04, 2018 66.84 66.84 64.47 64.73 1,298,730 -1.22(-1.85%)
Aug 31, 2018 65.95 65.95 65.95 0 -0.48(-0.72%)
Aug 30, 2018 66.52 66.81 65.98 66.43 746,626 -0.10(-0.15%)
Aug 29, 2018 66.10 66.80 65.82 66.53 1,018,809 +0.94(+1.43%)
Aug 28, 2018 66.12 66.44 65.02 65.59 1,263,305 -0.41(-0.62%)
Aug 27, 2018 65.59 66.16 65.45 66.00 810,984 +0.50(+0.76%)
Aug 24, 2018 65.67 66.20 65.38 65.50 1,345,000 +0.66(+1.02%)
Aug 23, 2018 64.60 65.00 64.26 64.84 899,948 -0.25(-0.38%)
Aug 22, 2018 64.51 65.42 64.41 65.09 1,303,102 +1.40(+2.20%)
Aug 21, 2018 63.48 64.21 63.47 63.69 1,229,759 +0.84(+1.34%)
Aug 20, 2018 62.82 63.50 62.66 62.85 1,542,787 -0.15(-0.24%)
Aug 17, 2018 63.01 63.62 62.45 63.00 1,885,900 +0.61(+0.98%)
Aug 16, 2018 62.06 62.78 61.50 62.39 1,279,481 +0.99(+1.61%)
Aug 15, 2018 64.14 64.30 60.96 61.40 2,093,007 -3.30(-5.10%)
Aug 14, 2018 64.34 64.90 63.98 64.70 1,623,669 +1.40(+2.21%)
Aug 13, 2018 64.60 65.28 63.03 63.30 2,055,489 -1.48(-2.28%)
Aug 10, 2018 63.83 65.00 63.45 64.78 1,335,400 +0.91(+1.42%)
Aug 09, 2018 63.11 64.72 63.11 63.87 2,073,186 +0.56(+0.88%)
Aug 08, 2018 61.71 63.92 59.42 63.31 3,570,425 +1.10(+1.77%)
Aug 07, 2018 63.74 63.92 62.02 62.21 1,417,143 -0.54(-0.86%)
Aug 06, 2018 62.98 63.75 62.41 62.75 1,933,646 +0.05(+0.08%)
Aug 03, 2018 63.50 64.24 62.30 62.70 2,047,100 -0.92(-1.45%)
Aug 02, 2018 62.09 63.64 61.90 63.62 1,191,617 +0.87(+1.39%)
Aug 01, 2018 63.21 63.21 60.88 62.75 1,573,004 -1.12(-1.75%)
Jul 31, 2018 63.35 63.99 62.06 63.87 1,307,444 +0.44(+0.69%)
Jul 30, 2018 62.02 64.27 61.85 63.43 1,881,787 +2.56(+4.21%)
Jul 27, 2018 61.52 61.86 60.71 60.87 1,400,900 -1.01(-1.63%)
Jul 26, 2018 60.84 62.32 60.84 61.88 1,990,074 +0.77(+1.26%)
Jul 25, 2018 62.27 62.41 60.60 61.11 4,347,881 -2.73(-4.28%)
Jul 24, 2018 62.84 64.21 62.48 63.84 1,990,258 +1.64(+2.64%)
Jul 23, 2018 62.89 62.89 61.92 62.20 1,183,813 -0.24(-0.38%)
Jul 20, 2018 62.30 62.64 61.66 62.44 1,479,490 +0.69(+1.12%)
Jul 19, 2018 61.69 62.32 61.16 61.75 1,215,363 -0.15(-0.24%)
Jul 18, 2018 60.16 62.00 59.19 61.90 1,958,702 +1.18(+1.94%)
Jul 17, 2018 60.43 61.25 59.35 60.72 1,572,588 -0.23(-0.38%)
Jul 16, 2018 61.50 61.97 59.77 60.95 1,796,870 -1.47(-2.36%)
Jul 13, 2018 62.28 63.41 61.92 62.42 1,750,678 +0.49(+0.79%)
Jul 12, 2018 62.16 62.55 60.54 61.93 2,380,773 -0.10(-0.16%)
Jul 11, 2018 63.31 63.91 60.91 62.03 2,164,407 -1.95(-3.05%)
Jul 10, 2018 64.84 65.41 63.66 63.98 1,212,870 -0.10(-0.16%)
Jul 09, 2018 63.31 64.30 62.83 64.08 1,195,367 +1.33(+2.12%)
Jul 06, 2018 61.50 63.13 61.13 62.75 1,035,323 +0.85(+1.37%)
Jul 05, 2018 63.34 63.62 61.51 61.90 1,114,272 -0.95(-1.51%)
Jul 03, 2018 62.85 62.85 62.85 0 +0.27(+0.43%)
Jul 02, 2018 64.07 64.20 62.09 62.58 2,207,351 -2.18(-3.37%)
Jun 29, 2018 67.12 64.50 64.76 2,587,268 -1.31(-1.98%)
Jun 28, 2018 67.13 67.53 65.54 66.07 1,531,024 -1.11(-1.65%)
Jun 27, 2018 66.34 68.44 65.98 67.18 2,138,496 +1.97(+3.02%)
Jun 26, 2018 64.42 65.63 63.77 65.21 1,745,172 +1.19(+1.86%)
Jun 25, 2018 66.39 66.48 63.64 64.02 1,943,294 -2.18(-3.29%)
Jun 22, 2018 66.35 67.55 65.50 66.20 2,668,545 +3.35(+5.33%)
Jun 21, 2018 63.41 64.28 62.60 62.85 2,376,340 -0.93(-1.46%)
Jun 20, 2018 63.02 64.02 62.35 63.78 1,397,179 +1.55(+2.49%)
Jun 19, 2018 60.72 63.27 60.36 62.23 2,122,366 +0.13(+0.21%)
Jun 18, 2018 60.79 62.95 60.76 62.10 1,623,240 +1.31(+2.15%)
Jun 15, 2018 64.26 60.51 60.79 2,683,253 -3.47(-5.40%)
Jun 14, 2018 65.62 65.90 64.03 64.26 1,426,864 -0.77(-1.18%)
Jun 13, 2018 64.86 65.75 64.54 65.03 1,551,282 -0.07(-0.11%)
Jun 12, 2018 65.71 66.50 64.75 65.10 1,551,127 -0.68(-1.03%)
Jun 11, 2018 66.00 66.17 65.12 65.78 1,248,718 -0.06(-0.09%)
Jun 08, 2018 65.83 65.97 64.80 65.84 1,402,571 +0.06(+0.09%)
Jun 07, 2018 64.13 66.19 64.10 65.78 2,522,512 +2.01(+3.15%)
Jun 06, 2018 63.36 63.77 2,191,787 -0.44(-0.69%)
Jun 05, 2018 64.30 64.98 63.47 64.21 2,923,330 -0.40(-0.62%)
Jun 04, 2018 68.27 69.05 64.28 64.61 2,763,940 -3.56(-5.22%)
Jun 01, 2018 68.12 69.47 67.05 68.17 2,608,044 +0.83(+1.23%)
May 31, 2018 67.04 68.92 66.88 67.34 2,367,694 -0.59(-0.87%)
May 30, 2018 66.01 68.52 66.00 67.93 1,997,893 +2.53(+3.87%)
May 29, 2018 63.97 65.55 63.81 65.40 1,988,713 +0.67(+1.04%)
May 25, 2018 64.73 64.73 64.73 0 -2.31(-3.45%)
May 24, 2018 66.44 67.46 65.81 67.04 1,633,594 -0.64(-0.95%)
May 23, 2018 66.91 68.05 66.00 67.68 1,663,229 +0.29(+0.43%)
May 22, 2018 68.80 69.91 67.10 67.39 2,001,596 -1.37(-1.99%)
May 21, 2018 68.34 68.96 67.85 68.76 1,221,806 +1.16(+1.72%)
May 18, 2018 68.81 68.81 67.15 67.60 1,703,616 -1.23(-1.79%)
May 17, 2018 68.54 69.69 68.29 68.83 1,727,131 +0.71(+1.04%)
May 16, 2018 68.22 68.49 67.33 68.12 1,690,207 -0.18(-0.26%)
May 15, 2018 67.89 68.55 67.03 68.30 1,433,011 +0.26(+0.38%)
May 14, 2018 68.02 68.70 67.80 68.04 776,266 +0.41(+0.61%)
May 11, 2018 68.30 68.75 67.47 67.63 1,393,185 -0.55(-0.81%)
May 10, 2018 68.45 68.71 67.44 68.18 1,657,523 +0.12(+0.18%)
May 09, 2018 67.63 68.84 67.10 68.06 3,685,946 +1.84(+2.78%)
May 08, 2018 63.85 66.25 62.67 66.22 2,264,220 +1.56(+2.41%)
May 07, 2018 65.28 66.79 64.43 64.66 2,646,657 +0.26(+0.40%)
May 04, 2018 64.26 64.77 63.50 64.40 2,231,263 +0.42(+0.66%)
May 03, 2018 65.00 65.00 62.27 63.98 4,817,138 -1.93(-2.93%)
May 02, 2018 65.68 66.90 65.46 65.91 3,287,636 +0.19(+0.29%)
May 01, 2018 65.70 65.88 64.86 65.72 1,893,128 -0.34(-0.51%)
Apr 30, 2018 65.11 66.54 64.99 66.06 1,453,997 +0.89(+1.37%)
Apr 27, 2018 65.45 65.74 64.68 65.17 1,773,428 -0.67(-1.02%)
Apr 26, 2018 65.61 65.96 64.76 65.84 1,314,338 +0.47(+0.72%)
Apr 25, 2018 63.98 65.41 63.76 65.37 1,322,462 +1.03(+1.60%)
Apr 24, 2018 65.14 66.01 63.57 64.34 2,660,784 -0.61(-0.94%)
Apr 23, 2018 63.47 65.06 63.13 64.95 1,826,122 +1.12(+1.75%)
Apr 20, 2018 63.76 64.31 62.79 63.83 2,463,247 -0.21(-0.33%)
Apr 19, 2018 63.24 64.76 62.92 64.04 2,761,789 +0.63(+0.99%)
Apr 18, 2018 62.83 64.11 62.36 63.41 3,158,414 +1.29(+2.08%)
Apr 17, 2018 62.31 62.53 61.39 62.12 2,817,651 +0.32(+0.52%)
Apr 16, 2018 61.53 62.30 61.23 61.80 2,202,970 -0.06(-0.10%)
Apr 13, 2018 61.69 62.40 61.38 61.86 1,714,891 +0.87(+1.43%)
Apr 12, 2018 60.77 61.86 59.66 60.99 3,066,786 -0.86(-1.39%)
Apr 11, 2018 61.00 62.67 60.71 61.85 3,731,050 +0.86(+1.41%)
Apr 10, 2018 60.15 62.02 59.90 60.99 3,251,537 +2.05(+3.48%)
Apr 09, 2018 59.62 60.30 58.91 58.94 2,430,801 +0.02(+0.03%)
Apr 06, 2018 60.15 60.89 57.54 58.92 3,467,120 -1.81(-2.98%)
Apr 05, 2018 59.18 61.67 59.09 60.73 2,721,667 +1.90(+3.23%)
Apr 04, 2018 57.73 58.95 56.94 58.83 1,605,182 -0.19(-0.32%)
Apr 03, 2018 58.28 59.20 57.27 59.02 2,129,311 +1.32(+2.29%)
Apr 02, 2018 58.61 58.61 55.85 57.70 2,375,372 -1.25(-2.12%)
Mar 29, 2018 58.95 58.95 58.95 0 +1.64(+2.86%)
Mar 28, 2018 57.26 58.25 56.39 57.31 2,896,462 +0.05(+0.09%)
Mar 27, 2018 59.56 59.90 56.93 57.26 2,948,413 -1.64(-2.78%)
Mar 26, 2018 58.69 59.04 57.25 58.90 1,884,547 +0.90(+1.55%)
Mar 23, 2018 57.47 59.47 57.12 58.00 3,548,016 +0.87(+1.52%)
Mar 22, 2018 56.82 57.72 56.48 57.13 2,219,427 -0.58(-1.01%)
Mar 21, 2018 54.40 58.13 54.25 57.71 5,166,466 +3.83(+7.11%)
Mar 20, 2018 52.32 54.16 52.27 53.88 2,017,230 +1.75(+3.36%)
Mar 19, 2018 52.84 53.03 51.83 52.13 1,584,518 -0.94(-1.77%)
Mar 16, 2018 52.15 53.52 51.93 53.07 1,523,372 +0.71(+1.36%)
Mar 15, 2018 53.09 53.77 52.14 52.36 1,761,187 -0.36(-0.68%)
Mar 14, 2018 52.24 53.42 52.24 52.72 2,464,177 +0.92(+1.78%)
Mar 13, 2018 52.61 52.84 51.59 51.80 1,390,708 -0.59(-1.13%)
Mar 12, 2018 51.65 52.62 51.58 52.39 1,521,980 +0.54(+1.04%)
Mar 09, 2018 52.25 52.49 51.26 51.85 1,568,357 +0.63(+1.23%)
Mar 08, 2018 51.27 51.54 50.74 51.22 1,165,926 +0.15(+0.29%)
Mar 07, 2018 52.05 50.62 51.07 1,930,648 -0.50(-0.97%)
Mar 06, 2018 52.28 52.36 51.30 51.57 2,083,859 +0.24(+0.47%)
Mar 05, 2018 49.14 51.68 49.14 51.33 2,859,380 +1.83(+3.70%)
Mar 02, 2018 48.00 49.59 47.46 49.50 2,479,138 +0.92(+1.89%)
Mar 01, 2018 47.76 49.63 47.62 48.58 2,570,506 +1.07(+2.25%)
Feb 28, 2018 49.37 49.89 47.39 47.51 2,844,962 -1.55(-3.16%)
Feb 27, 2018 50.28 50.44 48.82 49.06 2,413,583 -1.26(-2.50%)
Feb 26, 2018 50.71 50.97 49.19 50.32 3,815,983 +0.07(+0.14%)
Feb 23, 2018 49.46 50.49 49.11 50.25 2,937,437 +1.81(+3.74%)
Feb 22, 2018 48.44 10,825,458 -4.13(-7.86%)
Feb 21, 2018 54.84 55.27 52.56 52.57 2,854,099 -2.16(-3.95%)
Feb 20, 2018 53.57 54.92 53.41 54.73 2,704,609 +1.40(+2.63%)
Feb 16, 2018 53.33 53.33 53.33 0 -0.44(-0.82%)
Feb 15, 2018 53.87 53.98 52.32 53.77 2,474,445 +0.07(+0.13%)
Feb 14, 2018 50.39 53.93 50.10 53.70 2,864,741 +2.49(+4.86%)
Feb 13, 2018 50.75 51.69 50.52 51.21 1,760,232 -0.17(-0.33%)
Feb 12, 2018 49.88 52.09 49.83 51.38 3,395,227 +2.32(+4.73%)
Feb 09, 2018 49.55 49.98 46.69 49.06 4,088,357 +0.05(+0.10%)
Feb 08, 2018 52.03 52.43 48.98 49.01 3,654,159 -2.84(-5.48%)
Feb 07, 2018 53.42 54.14 51.80 51.85 2,445,710 -1.52(-2.85%)
Feb 06, 2018 50.86 53.65 50.35 53.37 2,631,195 +1.11(+2.12%)
Feb 05, 2018 52.99 54.20 51.63 52.26 2,881,313 -1.48(-2.75%)
Feb 02, 2018 55.54 55.80 53.56 53.74 2,020,514 -2.87(-5.07%)
Feb 01, 2018 55.60 56.72 55.56 56.61 2,727,015 +1.08(+1.94%)
Jan 31, 2018 54.54 55.78 54.54 55.53 1,903,312 +0.85(+1.55%)
Jan 30, 2018 55.55 55.57 55.18 54.68 3,450,197 -1.99(-3.51%)
Jan 29, 2018 57.11 57.76 56.60 56.67 1,792,439 -0.96(-1.67%)
Jan 26, 2018 57.26 57.84 57.03 57.63 1,242,499 +0.56(+0.98%)
Jan 25, 2018 57.80 57.80 56.86 57.07 1,777,805 -0.37(-0.64%)
Jan 24, 2018 57.28 57.91 56.36 57.44 2,201,517 +0.40(+0.70%)
Jan 23, 2018 56.72 57.39 56.20 57.04 2,233,271 +0.52(+0.92%)
Jan 22, 2018 55.36 56.55 55.26 56.52 1,831,158 +1.35(+2.45%)
Jan 19, 2018 54.93 55.55 54.85 55.17 1,811,335 -0.48(-0.86%)
Jan 18, 2018 56.92 57.05 55.56 55.65 2,650,991 -1.53(-2.68%)
Jan 17, 2018 56.90 57.69 56.32 57.18 2,340,788 +0.25(+0.44%)
Jan 16, 2018 57.90 57.90 56.81 56.93 2,548,253 -0.73(-1.27%)
Jan 12, 2018 57.66 57.66 57.66 0 -0.67(-1.15%)
Jan 11, 2018 56.93 58.89 56.85 58.33 2,371,912 +1.81(+3.20%)
Jan 10, 2018 55.60 56.73 55.36 56.52 2,599,305 +1.05(+1.89%)
Jan 09, 2018 55.85 56.40 55.46 55.47 1,505,122 -0.15(-0.27%)
Jan 08, 2018 55.50 55.69 54.81 55.62 1,505,512 +0.38(+0.69%)
Jan 05, 2018 54.86 55.33 54.40 55.24 1,409,702 +0.13(+0.24%)
Jan 04, 2018 55.09 55.29 54.43 55.11 1,436,503 +0.17(+0.31%)
Jan 03, 2018 54.63 55.36 54.52 54.94 1,815,726 +0.68(+1.25%)
Jan 02, 2018 53.41 54.28 53.33 54.26 1,974,942 +1.29(+2.44%)
Dec 29, 2017 52.97 52.97 52.97 0 +0.05(+0.09%)
Dec 28, 2017 53.35 53.54 52.84 52.92 1,602,283 -0.37(-0.69%)
Dec 27, 2017 53.36 53.53 52.73 53.29 1,611,474 -0.12(-0.22%)
Dec 26, 2017 52.09 53.44 51.80 53.41 1,188,208 +1.51(+2.91%)
Dec 22, 2017 51.39 52.54 50.93 51.90 1,465,946 +0.65(+1.27%)
Dec 21, 2017 49.70 51.39 49.56 51.25 2,070,295 +1.64(+3.31%)
Dec 20, 2017 48.75 49.81 48.24 49.61 2,323,178 +1.26(+2.61%)
Dec 19, 2017 48.69 49.39 48.31 48.35 1,740,784 +0.01(+0.02%)
Dec 18, 2017 47.84 48.69 47.28 48.34 2,578,090 +1.14(+2.42%)
Dec 15, 2017 47.64 47.83 47.04 47.20 1,733,633 -0.16(-0.34%)
Dec 14, 2017 47.62 48.10 47.27 47.36 2,890,649 +0.05(+0.11%)
Dec 13, 2017 48.18 48.37 47.09 47.31 2,244,957 -0.74(-1.54%)
Dec 12, 2017 48.60 49.29 47.88 48.05 2,197,642 -0.02(-0.04%)
Dec 11, 2017 48.14 48.39 47.81 48.07 1,146,238 +0.14(+0.29%)
Dec 08, 2017 47.75 48.18 47.35 47.93 1,207,166 +0.85(+1.81%)
Dec 07, 2017 46.56 47.21 46.34 47.08 1,183,438 +0.49(+1.05%)
Dec 06, 2017 46.80 47.19 46.25 46.59 1,416,695 -0.82(-1.73%)
Dec 05, 2017 47.52 48.02 47.18 47.41 1,222,481 -0.40(-0.84%)
Dec 04, 2017 48.23 48.74 47.63 47.81 2,043,948 -0.66(-1.36%)
Dec 01, 2017 47.95 48.99 47.94 48.47 2,267,187 +1.14(+2.41%)
Nov 30, 2017 46.65 48.12 46.59 47.33 2,960,964 +1.28(+2.78%)
Nov 29, 2017 45.60 46.17 45.35 46.05 1,548,065 +0.48(+1.05%)
Nov 28, 2017 45.10 45.76 44.78 45.57 1,320,938 +0.43(+0.95%)
Nov 27, 2017 46.24 46.32 44.99 45.14 1,543,530 -1.59(-3.40%)
Nov 24, 2017 46.69 46.86 46.42 46.73 662,073 +0.49(+1.06%)
Nov 22, 2017 46.35 46.41 45.70 46.24 1,774,777 +0.70(+1.54%)
Nov 21, 2017 45.64 46.00 45.18 45.54 2,115,085 +0.29(+0.64%)
Nov 20, 2017 45.43 45.78 44.74 45.25 2,100,435 -0.67(-1.46%)
Nov 17, 2017 45.95 46.14 45.31 45.92 2,543,809 +0.40(+0.88%)
Nov 16, 2017 45.00 45.68 44.56 45.52 2,618,017 +0.68(+1.52%)
Nov 15, 2017 43.79 45.00 42.83 44.84 3,367,742 +0.27(+0.61%)
Nov 14, 2017 45.60 45.99 44.53 44.57 4,677,009 -1.26(-2.75%)
Nov 13, 2017 46.63 47.53 45.80 45.83 3,974,962 -0.86(-1.84%)
Nov 10, 2017 46.66 46.72 45.77 46.69 2,854,615 +0.37(+0.80%)
Nov 09, 2017 45.33 46.55 44.94 46.32 3,684,326 +1.43(+3.19%)
Nov 08, 2017 45.75 46.64 44.57 44.89 7,176,592 +1.30(+2.98%)
Nov 07, 2017 43.83 43.95 43.08 43.59 3,766,051 -0.35(-0.80%)
Nov 06, 2017 42.74 43.95 42.53 43.94 3,543,087 +1.57(+3.71%)
Nov 03, 2017 41.27 42.75 40.96 42.37 2,958,985 +1.23(+2.99%)
Nov 02, 2017 41.58 42.32 40.69 41.14 1,703,431 -0.60(-1.44%)
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.