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

Carrizo Oil & Gas (NQ: CRZO )

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 (%)
Oct 31, 2019 7.640 7.680 7.230 7.360 11,467,355 -0.32(-4.23%)
Oct 30, 2019 8.280 8.340 7.640 7.685 7,816,119 -0.53(-6.39%)
Oct 29, 2019 8.110 8.380 8.050 8.210 5,221,360 +0.01(+0.12%)
Oct 28, 2019 8.290 8.540 8.120 8.200 3,192,513 -0.04(-0.49%)
Oct 25, 2019 8.070 8.280 8.010 8.240 4,604,500 +0.12(+1.48%)
Oct 24, 2019 8.190 8.220 7.890 8.120 6,715,619 -0.03(-0.37%)
Oct 23, 2019 7.470 8.150 7.390 8.150 3,976,341 +0.66(+8.81%)
Oct 22, 2019 7.340 7.780 7.270 7.490 6,838,406 +0.19(+2.60%)
Oct 21, 2019 7.420 7.630 7.270 7.300 3,078,707 -0.17(-2.28%)
Oct 18, 2019 7.990 8.150 7.460 7.470 6,678,700 -0.62(-7.66%)
Oct 17, 2019 7.890 8.090 7.750 8.090 8,478,050 +0.28(+3.59%)
Oct 16, 2019 7.600 7.920 7.530 7.810 4,342,506 +0.13(+1.76%)
Oct 15, 2019 7.510 7.885 7.370 7.675 5,528,775 +0.08(+1.12%)
Oct 14, 2019 7.890 7.920 7.450 7.590 3,649,131 -0.43(-5.36%)
Oct 11, 2019 7.910 8.190 7.900 8.020 3,060,900 +0.21(+2.69%)
Oct 10, 2019 7.750 7.890 7.320 7.810 7,313,648 +0.16(+2.09%)
Oct 09, 2019 7.650 7.820 7.520 7.650 3,386,901 +0.13(+1.73%)
Oct 08, 2019 7.360 7.840 7.360 7.520 3,800,257 -0.01(-0.13%)
Oct 07, 2019 7.380 7.780 7.300 7.530 4,225,670 +0.08(+1.07%)
Oct 04, 2019 7.540 7.723 7.210 7.450 3,257,400 -0.05(-0.67%)
Oct 03, 2019 7.460 7.700 7.170 7.500 9,629,125 -0.03(-0.40%)
Oct 02, 2019 7.690 7.990 7.450 7.530 7,812,748 -0.25(-3.21%)
Oct 01, 2019 8.680 8.880 7.690 7.780 7,111,719 -0.81(-9.38%)
Sep 30, 2019 8.580 8.640 8.240 8.585 3,815,653 -0.05(-0.58%)
Sep 27, 2019 8.600 8.910 8.530 8.635 3,122,600 -0.19(-2.10%)
Sep 26, 2019 8.840 8.885 8.417 8.820 4,207,859 -0.09(-1.01%)
Sep 25, 2019 8.680 8.990 8.550 8.910 4,021,699 +0.08(+0.91%)
Sep 24, 2019 8.760 9.030 8.651 8.830 4,665,192 +0.01(+0.11%)
Sep 23, 2019 8.640 9.140 8.620 8.820 7,154,402 +0.19(+2.20%)
Sep 20, 2019 8.570 8.940 8.540 8.630 5,961,200 -0.07(-0.80%)
Sep 19, 2019 9.160 9.190 8.650 8.700 4,610,532 -0.25(-2.79%)
Sep 18, 2019 8.880 9.050 8.730 8.950 3,029,814 -0.19(-2.08%)
Sep 17, 2019 10.02 10.14 9.140 9.140 5,775,347 -1.08(-10.57%)
Sep 16, 2019 9.750 10.26 9.340 10.22 8,745,402 +1.67(+19.53%)
Sep 13, 2019 8.450 8.700 8.270 8.550 3,858,300 +0.29(+3.51%)
Sep 12, 2019 8.470 8.920 8.240 8.260 5,027,364 -0.55(-6.24%)
Sep 11, 2019 9.040 9.220 8.360 8.810 5,588,418 -0.21(-2.33%)
Sep 10, 2019 8.960 9.265 8.870 9.020 5,960,273 +0.08(+0.89%)
Sep 09, 2019 8.120 8.960 8.110 8.940 13,283,833 +0.94(+11.75%)
Sep 06, 2019 8.010 8.195 7.880 8.000 3,768,200 -0.06(-0.74%)
Sep 05, 2019 7.720 8.170 7.640 8.060 4,596,309 +0.50(+6.61%)
Sep 04, 2019 7.750 7.800 7.450 7.560 5,430,829 +0.08(+1.07%)
Sep 03, 2019 8.020 8.090 7.480 7.480 4,607,114 -0.81(-9.77%)
Aug 30, 2019 8.640 8.640 8.020 8.290 6,279,600 -0.30(-3.49%)
Aug 29, 2019 8.300 8.690 8.300 8.590 2,698,827 +0.39(+4.76%)
Aug 28, 2019 7.930 8.440 7.880 8.200 3,308,608 +0.44(+5.67%)
Aug 27, 2019 8.270 8.300 7.740 7.760 2,849,029 -0.37(-4.55%)
Aug 26, 2019 8.350 8.540 8.070 8.130 3,020,609 -0.06(-0.73%)
Aug 23, 2019 8.600 8.820 8.130 8.190 3,233,100 -0.63(-7.14%)
Aug 22, 2019 9.160 9.340 8.820 8.820 1,929,217 -0.31(-3.40%)
Aug 21, 2019 8.980 9.182 8.830 9.130 3,054,535 +0.30(+3.40%)
Aug 20, 2019 8.720 8.840 8.540 8.830 2,514,806 -0.06(-0.67%)
Aug 19, 2019 8.760 8.950 8.700 8.890 4,754,209 +0.22(+2.54%)
Aug 16, 2019 8.300 8.770 8.170 8.670 6,427,100 +0.40(+4.84%)
Aug 15, 2019 8.210 8.480 8.070 8.270 4,281,800 -0.02(-0.24%)
Aug 14, 2019 8.570 8.650 8.050 8.290 6,705,699 -0.58(-6.54%)
Aug 13, 2019 9.030 9.570 8.820 8.870 4,307,884 -0.25(-2.74%)
Aug 12, 2019 9.830 9.970 9.070 9.120 4,027,762 -0.90(-8.98%)
Aug 09, 2019 9.800 10.15 9.690 10.02 5,054,800 +0.23(+2.35%)
Aug 08, 2019 9.380 9.800 9.250 9.790 6,223,608 +0.59(+6.41%)
Aug 07, 2019 8.270 9.470 8.130 9.200 5,051,660 +0.68(+7.98%)
Aug 06, 2019 8.260 8.540 8.160 8.520 4,670,414 +0.24(+2.90%)
Aug 05, 2019 8.310 8.350 7.920 8.280 6,926,012 -0.44(-5.05%)
Aug 02, 2019 8.760 9.030 8.630 8.720 4,260,900 +0.01(+0.11%)
Aug 01, 2019 9.380 9.450 8.170 8.710 5,735,597 -0.82(-8.60%)
Jul 31, 2019 9.980 10.18 9.520 9.530 4,943,550 -0.40(-4.03%)
Jul 30, 2019 9.390 10.09 9.250 9.930 4,692,133 +0.52(+5.53%)
Jul 29, 2019 9.700 9.790 9.270 9.410 4,369,504 -0.29(-2.99%)
Jul 26, 2019 9.890 10.01 9.620 9.700 5,174,000 -0.18(-1.82%)
Jul 25, 2019 10.49 10.53 9.760 9.880 4,898,377 -0.52(-5.00%)
Jul 24, 2019 10.74 11.01 10.22 10.40 7,277,511 -0.30(-2.80%)
Jul 23, 2019 10.13 10.73 10.12 10.70 6,157,278 +0.57(+5.63%)
Jul 22, 2019 9.480 10.21 9.480 10.13 7,074,704 +0.68(+7.20%)
Jul 19, 2019 9.580 9.760 9.330 9.450 7,256,700 -0.13(-1.36%)
Jul 18, 2019 10.36 10.47 9.380 9.580 13,483,914 -0.80(-7.71%)
Jul 17, 2019 11.19 11.21 10.25 10.38 16,569,605 -0.81(-7.24%)
Jul 16, 2019 10.70 11.63 10.70 11.19 29,121,480 +0.49(+4.58%)
Jul 15, 2019 11.60 11.70 10.49 10.70 29,113,168 +0.20(+1.90%)
Jul 12, 2019 10.30 10.63 10.22 10.50 2,321,500 +0.19(+1.84%)
Jul 11, 2019 10.33 10.51 10.17 10.31 2,349,980 -0.04(-0.39%)
Jul 10, 2019 9.990 10.40 9.850 10.35 3,571,915 +0.61(+6.26%)
Jul 09, 2019 9.550 9.810 9.350 9.740 3,078,030 +0.11(+1.14%)
Jul 08, 2019 9.700 9.990 9.560 9.630 2,717,351 -0.18(-1.83%)
Jul 05, 2019 9.620 9.900 9.585 9.810 2,656,900 +0.10(+1.03%)
Jul 03, 2019 9.820 9.880 9.630 9.710 1,959,000 +0.00(+0.00%)
Jul 02, 2019 10.30 10.31 9.570 9.710 3,802,202 -0.59(-5.73%)
Jul 01, 2019 10.49 10.67 10.13 10.30 2,719,417 +0.28(+2.79%)
Jun 28, 2019 10.03 10.22 9.900 10.02 5,727,300 +0.05(+0.50%)
Jun 27, 2019 9.860 10.10 9.750 9.970 3,174,081 +0.11(+1.12%)
Jun 26, 2019 9.890 10.29 9.790 9.860 3,959,702 +0.25(+2.60%)
Jun 25, 2019 9.610 9.710 9.300 9.610 3,135,311 -0.07(-0.72%)
Jun 24, 2019 9.920 10.02 9.600 9.680 3,621,360 -0.21(-2.12%)
Jun 21, 2019 10.16 10.44 9.810 9.890 3,532,400 -0.18(-1.79%)
Jun 20, 2019 9.760 10.40 9.690 10.07 6,186,690 +0.76(+8.16%)
Jun 19, 2019 9.730 9.840 9.220 9.310 3,937,555 -0.39(-4.02%)
Jun 18, 2019 9.300 9.850 9.300 9.700 3,506,879 +0.46(+4.98%)
Jun 17, 2019 9.060 9.320 8.640 9.240 3,523,634 +0.12(+1.32%)
Jun 14, 2019 9.560 9.650 9.070 9.120 3,175,000 -0.43(-4.50%)
Jun 13, 2019 9.630 9.730 9.250 9.550 3,597,876 +0.28(+3.02%)
Jun 12, 2019 9.930 10.04 9.230 9.270 5,047,849 -0.81(-8.04%)
Jun 11, 2019 10.36 10.53 10.04 10.08 2,568,050 -0.03(-0.30%)
Jun 10, 2019 10.48 10.81 10.10 10.11 3,226,765 -0.35(-3.35%)
Jun 07, 2019 10.16 10.61 9.910 10.46 4,396,600 +0.26(+2.55%)
Jun 06, 2019 10.00 10.27 9.880 10.20 2,321,774 +0.24(+2.41%)
Jun 05, 2019 10.69 10.69 9.630 9.960 4,090,764 -0.79(-7.35%)
Jun 04, 2019 10.43 10.77 10.23 10.75 3,367,057 +0.46(+4.47%)
Jun 03, 2019 10.29 10.49 10.12 10.29 2,850,403 +0.11(+1.08%)
May 31, 2019 10.03 10.22 9.810 10.18 4,522,100 -0.20(-1.93%)
May 30, 2019 10.90 11.01 10.34 10.38 2,570,972 -0.51(-4.68%)
May 29, 2019 10.42 10.90 10.26 10.89 3,265,381 +0.21(+1.97%)
May 28, 2019 10.95 11.04 10.47 10.68 2,420,753 -0.17(-1.57%)
May 24, 2019 11.43 11.48 10.58 10.85 3,509,100 -0.30(-2.69%)
May 23, 2019 11.75 11.85 11.07 11.15 4,563,673 -1.16(-9.42%)
May 22, 2019 12.85 12.99 12.28 12.31 3,134,673 -0.75(-5.74%)
May 21, 2019 12.53 13.09 12.47 13.06 2,885,036 +0.61(+4.90%)
May 20, 2019 12.85 13.11 12.39 12.45 3,182,686 -0.47(-3.64%)
May 17, 2019 12.79 13.29 12.69 12.92 4,031,300 -0.07(-0.54%)
May 16, 2019 12.70 13.22 12.70 12.99 3,537,145 +0.44(+3.51%)
May 15, 2019 12.09 12.70 12.01 12.55 3,367,849 +0.31(+2.53%)
May 14, 2019 12.00 12.52 11.81 12.24 3,412,785 +0.33(+2.77%)
May 13, 2019 12.28 12.78 11.90 11.91 4,386,569 -0.51(-4.11%)
May 10, 2019 12.20 12.45 12.00 12.42 3,138,300 +0.10(+0.81%)
May 09, 2019 11.85 12.44 11.59 12.32 4,801,728 +0.24(+1.99%)
May 08, 2019 11.26 12.33 11.26 12.08 7,342,105 +0.95(+8.54%)
May 07, 2019 11.65 11.80 10.94 11.13 5,498,728 -0.73(-6.16%)
May 06, 2019 11.20 12.23 11.15 11.86 4,715,159 +0.36(+3.13%)
May 03, 2019 11.28 11.57 11.07 11.50 2,912,000 +0.35(+3.14%)
May 02, 2019 11.81 11.87 11.11 11.15 3,995,008 -0.90(-7.47%)
May 01, 2019 12.80 12.88 12.05 12.05 4,151,599 -0.77(-6.01%)
Apr 30, 2019 12.84 12.99 12.39 12.82 3,335,692 +0.11(+0.87%)
Apr 29, 2019 12.88 13.05 12.55 12.71 2,463,909 -0.10(-0.78%)
Apr 26, 2019 13.01 13.07 12.31 12.81 4,450,800 -0.39(-2.95%)
Apr 25, 2019 13.36 13.80 13.15 13.20 3,114,074 -0.16(-1.20%)
Apr 24, 2019 13.65 13.89 13.15 13.36 3,359,111 -0.30(-2.20%)
Apr 23, 2019 13.71 13.95 13.30 13.66 3,984,081 -0.19(-1.37%)
Apr 22, 2019 12.14 13.91 12.14 13.85 8,909,173 +1.93(+16.19%)
Apr 18, 2019 12.30 12.41 11.75 11.92 3,875,600 -0.33(-2.69%)
Apr 17, 2019 12.50 12.66 12.18 12.25 2,188,888 -0.20(-1.61%)
Apr 16, 2019 12.64 12.72 12.16 12.45 2,908,465 -0.15(-1.19%)
Apr 15, 2019 12.91 13.12 12.55 12.60 2,839,901 -0.32(-2.48%)
Apr 12, 2019 13.19 13.30 12.66 12.92 4,174,600 +0.35(+2.78%)
Apr 11, 2019 13.02 13.31 12.50 12.57 3,312,239 -0.62(-4.70%)
Apr 10, 2019 13.22 13.40 12.81 13.19 2,983,680 +0.10(+0.76%)
Apr 09, 2019 13.41 13.60 13.05 13.09 2,203,856 -0.36(-2.68%)
Apr 08, 2019 13.09 13.51 13.04 13.45 2,970,618 +0.47(+3.62%)
Apr 05, 2019 12.45 12.98 12.43 12.98 3,429,400 +0.58(+4.68%)
Apr 04, 2019 11.93 12.49 11.87 12.40 2,344,849 +0.49(+4.11%)
Apr 03, 2019 12.43 12.56 11.85 11.91 3,621,971 -0.43(-3.48%)
Apr 02, 2019 12.87 13.01 12.22 12.34 3,249,616 -0.51(-3.97%)
Apr 01, 2019 12.70 12.98 12.51 12.85 2,527,541 +0.38(+3.05%)
Mar 29, 2019 12.83 13.00 12.25 12.47 3,125,500 -0.11(-0.87%)
Mar 28, 2019 12.24 12.64 12.01 12.58 2,287,527 +0.26(+2.11%)
Mar 27, 2019 12.00 12.38 11.87 12.32 2,039,958 +0.28(+2.33%)
Mar 26, 2019 12.23 12.50 11.86 12.04 3,123,460 +0.21(+1.78%)
Mar 25, 2019 12.14 12.15 11.65 11.83 3,160,547 -0.36(-2.95%)
Mar 22, 2019 13.01 13.02 12.04 12.19 5,555,800 -1.02(-7.72%)
Mar 21, 2019 12.62 13.29 12.51 13.21 3,960,388 +0.53(+4.18%)
Mar 20, 2019 11.94 12.89 11.93 12.68 3,152,068 +0.76(+6.38%)
Mar 19, 2019 12.53 12.73 11.77 11.92 3,555,132 -0.45(-3.64%)
Mar 18, 2019 11.79 12.53 11.72 12.37 5,439,104 +0.75(+6.45%)
Mar 15, 2019 11.38 11.62 11.25 11.62 4,348,000 +0.23(+2.02%)
Mar 14, 2019 11.42 11.67 11.34 11.39 2,564,184 +0.08(+0.71%)
Mar 13, 2019 10.90 11.47 10.90 11.31 2,830,028 +0.55(+5.11%)
Mar 12, 2019 10.51 11.01 10.50 10.76 4,151,309 +0.36(+3.46%)
Mar 11, 2019 10.27 10.53 10.17 10.40 3,795,868 +0.22(+2.16%)
Mar 08, 2019 10.28 10.37 9.910 10.18 4,178,700 -0.48(-4.50%)
Mar 07, 2019 10.67 10.83 10.37 10.66 2,990,665 -0.01(-0.09%)
Mar 06, 2019 11.00 11.08 10.48 10.67 4,525,370 -0.49(-4.39%)
Mar 05, 2019 11.39 11.60 11.06 11.16 2,115,160 -0.21(-1.85%)
Mar 04, 2019 11.23 11.60 11.10 11.37 2,840,540 +0.23(+2.06%)
Mar 01, 2019 11.10 11.34 10.98 11.14 4,207,000 +0.16(+1.46%)
Feb 28, 2019 11.34 11.41 10.91 10.98 4,713,215 -0.32(-2.83%)
Feb 27, 2019 12.06 12.08 11.24 11.30 6,397,082 -0.65(-5.44%)
Feb 26, 2019 11.65 12.48 11.04 11.95 5,825,591 +0.33(+2.84%)
Feb 25, 2019 11.79 11.90 11.54 11.62 3,140,991 -0.16(-1.36%)
Feb 22, 2019 12.09 12.33 11.72 11.78 2,496,900 -0.10(-0.84%)
Feb 21, 2019 12.54 12.68 11.81 11.88 2,418,448 -0.72(-5.71%)
Feb 20, 2019 12.58 12.72 12.46 12.60 1,755,032 +0.03(+0.24%)
Feb 19, 2019 12.55 12.80 12.44 12.57 2,290,152 -0.11(-0.87%)
Feb 15, 2019 12.33 12.69 12.32 12.68 2,458,600 +0.50(+4.11%)
Feb 14, 2019 11.80 12.32 11.75 12.18 2,316,502 +0.26(+2.18%)
Feb 13, 2019 11.71 12.15 11.71 11.92 2,141,629 +0.30(+2.58%)
Feb 12, 2019 11.59 11.99 11.55 11.62 2,725,016 +0.35(+3.11%)
Feb 11, 2019 10.91 11.36 10.78 11.27 2,630,218 +0.25(+2.27%)
Feb 08, 2019 11.60 11.72 10.68 11.02 4,836,700 -0.63(-5.41%)
Feb 07, 2019 12.41 12.42 11.50 11.65 4,948,608 -0.87(-6.95%)
Feb 06, 2019 12.63 12.79 12.45 12.52 2,390,041 -0.17(-1.34%)
Feb 05, 2019 12.92 13.10 12.54 12.69 3,401,047 -0.34(-2.61%)
Feb 04, 2019 12.66 13.05 12.56 13.03 2,155,903 +0.19(+1.48%)
Feb 01, 2019 12.40 12.99 12.35 12.84 2,952,800 +0.56(+4.56%)
Jan 31, 2019 12.46 12.52 12.16 12.28 2,993,195 -0.16(-1.29%)
Jan 30, 2019 11.50 12.56 11.46 12.44 4,030,799 +1.03(+9.03%)
Jan 29, 2019 11.23 11.48 11.09 11.41 3,395,360 +0.25(+2.24%)
Jan 28, 2019 11.05 11.33 10.94 11.16 3,241,241 -0.18(-1.59%)
Jan 25, 2019 11.56 11.70 11.23 11.34 7,022,500 -0.11(-0.96%)
Jan 24, 2019 11.32 11.57 11.10 11.45 3,069,291 +0.10(+0.88%)
Jan 23, 2019 12.14 12.24 11.30 11.35 2,620,680 -0.70(-5.81%)
Jan 22, 2019 12.29 12.40 11.85 12.05 3,595,902 -0.48(-3.83%)
Jan 18, 2019 12.01 12.55 12.00 12.53 3,290,100 +0.66(+5.56%)
Jan 17, 2019 12.02 12.11 11.74 11.87 3,998,105 -0.25(-2.06%)
Jan 16, 2019 12.54 12.68 12.07 12.12 3,074,774 -0.42(-3.35%)
Jan 15, 2019 12.48 12.83 12.33 12.54 2,413,850 +0.20(+1.62%)
Jan 14, 2019 12.03 12.57 12.00 12.34 2,499,533 +0.10(+0.82%)
Jan 11, 2019 12.42 12.56 12.09 12.24 3,003,900 -0.40(-3.16%)
Jan 10, 2019 12.73 12.79 12.40 12.64 2,763,236 -0.29(-2.24%)
Jan 09, 2019 12.81 13.11 12.61 12.93 3,057,667 +0.44(+3.52%)
Jan 08, 2019 12.86 13.09 12.46 12.49 2,663,027 -0.05(-0.40%)
Jan 07, 2019 12.19 12.78 11.91 12.54 2,937,106 +0.36(+2.96%)
Jan 04, 2019 11.76 12.32 11.62 12.18 3,526,300 +0.73(+6.38%)
Jan 03, 2019 11.49 11.57 10.86 11.45 2,804,883 -0.06(-0.52%)
Jan 02, 2019 10.91 11.66 10.78 11.51 2,826,459 +0.22(+1.95%)
Dec 31, 2018 11.46 11.63 11.15 11.29 1,793,800 +0.02(+0.18%)
Dec 28, 2018 11.46 11.71 11.11 11.27 1,977,100 -0.09(-0.79%)
Dec 27, 2018 10.98 11.38 10.73 11.36 2,406,706 +0.13(+1.16%)
Dec 26, 2018 10.03 11.25 9.670 11.23 3,394,427 +1.35(+13.66%)
Dec 24, 2018 10.00 10.28 9.820 9.880 1,479,200 -0.29(-2.85%)
Dec 21, 2018 10.64 10.69 10.01 10.17 6,747,600 -0.40(-3.78%)
Dec 20, 2018 11.24 11.40 10.54 10.57 3,537,234 -0.97(-8.41%)
Dec 19, 2018 12.31 12.62 11.40 11.54 4,282,503 -0.47(-3.91%)
Dec 18, 2018 12.34 12.51 11.90 12.01 4,610,243 -0.32(-2.60%)
Dec 17, 2018 12.54 12.72 12.22 12.33 3,773,765 -0.19(-1.48%)
Dec 14, 2018 13.66 13.74 12.34 12.52 3,725,600 -1.47(-10.54%)
Dec 13, 2018 14.20 14.28 13.80 13.99 2,816,057 -0.25(-1.76%)
Dec 12, 2018 14.78 14.80 14.11 14.24 3,188,469 -0.17(-1.18%)
Dec 11, 2018 14.99 15.10 14.12 14.41 2,847,593 -0.21(-1.44%)
Dec 10, 2018 15.50 15.75 14.33 14.62 3,012,525 -1.28(-8.05%)
Dec 07, 2018 16.64 17.14 15.67 15.90 3,427,500 -0.46(-2.81%)
Dec 06, 2018 16.95 17.00 15.74 16.36 2,758,798 -1.12(-6.41%)
Dec 04, 2018 17.76 17.99 17.42 17.48 3,213,700 -0.27(-1.52%)
Dec 03, 2018 18.02 18.20 17.46 17.75 2,982,852 +0.64(+3.74%)
Nov 30, 2018 17.27 17.45 16.72 17.11 2,391,700 -0.59(-3.33%)
Nov 29, 2018 17.40 17.85 17.24 17.70 1,472,877 +0.50(+2.91%)
Nov 28, 2018 17.04 17.40 16.56 17.20 1,531,714 +0.15(+0.88%)
Nov 27, 2018 17.11 17.40 16.65 17.05 1,476,871 -0.23(-1.33%)
Nov 26, 2018 16.86 17.75 16.86 17.28 2,071,460 +0.69(+4.16%)
Nov 23, 2018 16.67 17.04 16.56 16.59 935,500 -0.90(-5.15%)
Nov 21, 2018 17.49 17.49 17.49 0 +0.85(+5.11%)
Nov 20, 2018 17.28 17.31 16.51 16.64 2,097,355 -1.17(-6.57%)
Nov 19, 2018 17.51 18.00 17.10 17.81 1,677,185 -0.07(-0.39%)
Nov 16, 2018 18.20 18.63 17.56 17.88 1,640,100 -0.16(-0.89%)
Nov 15, 2018 17.16 18.09 17.11 18.04 1,984,874 +0.76(+4.40%)
Nov 14, 2018 17.48 17.86 16.98 17.28 2,724,208 +0.34(+2.01%)
Nov 13, 2018 18.57 18.60 16.91 16.94 3,414,075 -1.63(-8.78%)
Nov 12, 2018 19.46 19.58 18.54 18.57 1,940,915 -0.46(-2.42%)
Nov 09, 2018 18.90 19.14 18.36 19.03 4,525,800 -0.26(-1.35%)
Nov 08, 2018 20.26 20.41 19.24 19.29 2,596,920 -1.11(-5.44%)
Nov 07, 2018 19.55 20.51 19.15 20.40 3,988,783 +1.41(+7.42%)
Nov 06, 2018 19.04 19.75 17.56 18.99 5,537,598 +0.67(+3.66%)
Nov 05, 2018 18.16 18.70 17.94 18.32 3,133,995 +0.61(+3.44%)
Nov 02, 2018 18.63 18.92 17.63 17.71 2,889,900 -0.91(-4.89%)
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.