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 (%)
Jul 31, 2017 16.12 16.50 15.37 15.76 2,816,749 -0.35(-2.17%)
Jul 28, 2017 15.80 16.74 15.76 16.11 3,531,404 +0.22(+1.38%)
Jul 27, 2017 15.55 16.31 15.45 15.89 3,677,830 +0.34(+2.19%)
Jul 26, 2017 15.72 16.18 15.28 15.55 3,270,038 +0.01(+0.06%)
Jul 25, 2017 15.25 15.80 15.12 15.54 3,173,715 +0.60(+4.02%)
Jul 24, 2017 15.53 15.56 14.66 14.94 3,814,557 -0.43(-2.80%)
Jul 21, 2017 15.92 16.01 15.10 15.37 3,518,645 -0.48(-3.03%)
Jul 20, 2017 17.09 17.41 15.82 15.85 4,124,889 -1.30(-7.58%)
Jul 19, 2017 15.92 17.19 15.92 17.15 2,867,622 +1.21(+7.59%)
Jul 18, 2017 16.61 16.70 15.85 15.94 3,406,238 -0.43(-2.63%)
Jul 17, 2017 16.33 16.72 16.16 16.37 2,365,884 +0.02(+0.12%)
Jul 14, 2017 16.44 16.76 16.08 16.35 2,149,415 -0.07(-0.43%)
Jul 13, 2017 16.23 16.55 16.04 16.42 3,155,977 +0.22(+1.36%)
Jul 12, 2017 16.58 17.02 16.05 16.20 4,378,071 +0.10(+0.62%)
Jul 11, 2017 15.65 16.51 15.44 16.10 4,229,489 +0.47(+3.01%)
Jul 10, 2017 15.12 15.97 15.10 15.63 5,766,004 +0.32(+2.09%)
Jul 07, 2017 15.36 15.41 14.58 15.31 8,306,442 -0.24(-1.54%)
Jul 06, 2017 16.70 17.05 15.47 15.55 5,478,590 -1.00(-6.01%)
Jul 05, 2017 18.10 18.19 16.40 16.55 5,278,375 -1.85(-10.08%)
Jul 03, 2017 17.49 18.46 17.49 18.40 3,314,408 +0.98(+5.63%)
Jun 30, 2017 16.53 17.94 16.26 17.42 8,866,354 +1.02(+6.22%)
Jun 29, 2017 15.20 16.96 15.05 16.40 22,630,052 +0.79(+5.06%)
Jun 28, 2017 16.05 16.21 15.40 15.61 2,850,622 -0.47(-2.92%)
Jun 27, 2017 16.30 16.64 16.02 16.08 2,271,075 -0.07(-0.43%)
Jun 26, 2017 16.59 16.72 16.10 16.15 1,777,810 -0.34(-2.06%)
Jun 23, 2017 16.57 16.49 2,517,820 +0.46(+2.87%)
Jun 22, 2017 16.45 16.82 15.86 16.03 2,391,861 -0.27(-1.66%)
Jun 21, 2017 17.49 17.68 16.09 16.30 4,002,410 -1.58(-8.84%)
Jun 20, 2017 17.74 18.02 16.87 17.88 3,139,497 -0.19(-1.05%)
Jun 19, 2017 18.76 18.90 18.00 18.07 1,874,311 -0.64(-3.45%)
Jun 16, 2017 18.70 19.05 18.31 18.71 2,877,850 +0.16(+0.84%)
Jun 15, 2017 20.28 20.65 18.38 18.56 3,825,644 -1.87(-9.15%)
Jun 14, 2017 22.00 22.07 20.39 20.43 2,353,579 -1.75(-7.89%)
Jun 13, 2017 20.96 22.30 20.92 22.18 2,991,037 +1.18(+5.62%)
Jun 12, 2017 20.90 21.42 20.71 21.00 2,438,455 +0.46(+2.24%)
Jun 09, 2017 19.26 20.63 18.95 20.54 3,819,093 +1.32(+6.87%)
Jun 08, 2017 19.77 20.18 19.14 19.22 2,343,111 -0.62(-3.13%)
Jun 07, 2017 21.11 21.46 19.80 19.84 2,392,533 -1.53(-7.16%)
Jun 06, 2017 21.09 21.47 20.76 21.37 2,201,730 +0.24(+1.14%)
Jun 05, 2017 21.08 21.43 20.88 21.13 989,517 -0.25(-1.17%)
Jun 02, 2017 21.76 21.85 20.86 21.38 1,747,802 -0.58(-2.64%)
Jun 01, 2017 22.06 22.69 21.80 21.96 1,635,487 +0.02(+0.09%)
May 31, 2017 22.11 22.38 21.48 21.94 1,752,022 -0.58(-2.58%)
May 30, 2017 23.13 23.20 22.46 22.52 1,527,029 -1.02(-4.33%)
May 26, 2017 23.66 23.94 23.28 23.54 1,632,180 -0.08(-0.34%)
May 25, 2017 24.28 25.45 23.25 23.62 2,063,647 -0.77(-3.16%)
May 24, 2017 24.50 24.88 24.10 24.39 1,623,924 -0.17(-0.69%)
May 23, 2017 24.38 24.59 24.06 24.56 1,272,249 +0.27(+1.11%)
May 22, 2017 24.45 24.75 24.02 24.29 1,226,138 +0.00(+0.00%)
May 19, 2017 23.85 24.46 23.75 24.29 1,194,614 +0.64(+2.71%)
May 18, 2017 23.66 24.16 23.49 23.65 1,068,418 -0.26(-1.09%)
May 17, 2017 23.87 24.47 23.82 23.91 1,473,849 -0.28(-1.16%)
May 16, 2017 24.76 24.90 24.09 24.19 1,281,838 -0.39(-1.59%)
May 15, 2017 24.63 24.98 24.26 24.58 1,679,014 +0.74(+3.10%)
May 12, 2017 24.26 24.56 23.72 23.84 1,530,871 -0.40(-1.65%)
May 11, 2017 24.69 24.77 24.14 24.24 1,722,319 -0.17(-0.70%)
May 10, 2017 24.25 24.89 24.10 24.41 3,493,750 +0.49(+2.05%)
May 09, 2017 26.44 26.66 23.86 23.92 4,494,868 -1.72(-6.71%)
May 08, 2017 25.18 25.93 24.97 25.64 2,334,968 +0.46(+1.83%)
May 05, 2017 24.20 25.34 24.01 25.18 1,984,535 +1.06(+4.39%)
May 04, 2017 25.12 25.18 23.98 24.12 2,494,062 -1.37(-5.37%)
May 03, 2017 25.19 25.91 25.01 25.49 1,449,568 +0.30(+1.19%)
May 02, 2017 25.62 26.19 25.11 25.19 2,342,432 -0.26(-1.02%)
May 01, 2017 25.07 25.82 25.07 25.45 1,395,789 +0.30(+1.19%)
Apr 28, 2017 26.08 26.22 25.09 25.15 1,186,492 -0.60(-2.33%)
Apr 27, 2017 26.20 26.46 25.10 25.75 1,782,433 -0.76(-2.87%)
Apr 26, 2017 26.19 27.06 26.02 26.51 1,501,638 +0.02(+0.08%)
Apr 25, 2017 25.42 26.52 25.21 26.49 1,146,489 +1.13(+4.46%)
Apr 24, 2017 25.71 25.77 25.35 25.36 969,570 -0.13(-0.51%)
Apr 21, 2017 25.22 25.85 25.06 25.49 1,274,091 +0.16(+0.63%)
Apr 20, 2017 25.95 26.15 25.26 25.33 1,395,749 -0.40(-1.55%)
Apr 19, 2017 27.21 27.39 25.73 25.73 1,631,872 -1.43(-5.27%)
Apr 18, 2017 27.71 28.30 27.10 27.16 1,381,107 -0.93(-3.31%)
Apr 17, 2017 28.06 28.25 27.72 28.09 1,530,167 +0.09(+0.32%)
Apr 13, 2017 28.30 28.70 27.85 28.00 1,760,367 -0.37(-1.30%)
Apr 12, 2017 28.82 29.10 27.98 28.37 1,338,470 -0.53(-1.83%)
Apr 11, 2017 28.60 29.05 28.26 28.90 1,007,945 +0.05(+0.17%)
Apr 10, 2017 28.43 29.05 28.29 28.85 844,667 +0.72(+2.56%)
Apr 07, 2017 28.60 28.60 27.91 28.13 1,008,619 -0.39(-1.37%)
Apr 06, 2017 28.25 28.82 28.05 28.52 1,324,630 +0.60(+2.15%)
Apr 05, 2017 29.61 30.19 27.81 27.92 1,740,404 -1.32(-4.51%)
Apr 04, 2017 28.75 29.41 28.45 29.24 1,004,686 +0.51(+1.78%)
Apr 03, 2017 28.67 28.88 28.00 28.73 1,251,013 +0.07(+0.24%)
Mar 31, 2017 27.63 28.70 27.38 28.66 2,342,398 +1.04(+3.77%)
Mar 30, 2017 28.68 28.89 27.59 27.62 1,807,704 -0.81(-2.85%)
Mar 29, 2017 28.25 29.02 28.20 28.43 1,944,067 -0.10(-0.35%)
Mar 28, 2017 27.35 28.60 27.18 28.53 1,430,656 +1.20(+4.39%)
Mar 27, 2017 26.12 27.37 26.08 27.33 1,072,340 +0.43(+1.60%)
Mar 24, 2017 26.88 27.26 26.73 26.90 868,063 +0.10(+0.37%)
Mar 23, 2017 26.70 27.38 26.50 26.80 1,573,186 -0.15(-0.56%)
Mar 22, 2017 27.13 27.48 26.60 26.95 1,436,824 -0.43(-1.57%)
Mar 21, 2017 28.76 28.76 27.35 27.38 1,556,903 -1.33(-4.63%)
Mar 20, 2017 28.21 28.76 27.64 28.71 1,781,195 +0.28(+0.98%)
Mar 17, 2017 28.63 29.25 28.29 28.43 1,659,236 -0.09(-0.32%)
Mar 16, 2017 29.10 29.16 28.25 28.52 979,586 -0.43(-1.49%)
Mar 15, 2017 28.53 29.07 28.34 28.95 1,641,315 +0.83(+2.95%)
Mar 14, 2017 27.86 28.27 26.87 28.12 1,743,491 -0.36(-1.28%)
Mar 13, 2017 28.13 28.79 28.05 28.48 1,226,889 +0.38(+1.33%)
Mar 10, 2017 28.08 28.32 27.78 28.11 2,140,978 +0.29(+1.04%)
Mar 09, 2017 28.17 28.45 26.50 27.82 4,537,500 -0.64(-2.25%)
Mar 08, 2017 30.32 30.53 28.35 28.46 2,992,508 -2.11(-6.90%)
Mar 07, 2017 31.94 32.00 30.52 30.57 1,348,350 -1.21(-3.81%)
Mar 06, 2017 31.18 31.85 30.95 31.78 1,405,188 +0.60(+1.92%)
Mar 03, 2017 31.22 31.53 30.96 31.18 1,081,960 +0.22(+0.71%)
Mar 02, 2017 32.63 33.05 30.94 30.96 1,511,639 -2.11(-6.38%)
Mar 01, 2017 32.62 33.09 32.45 33.07 1,530,248 +0.52(+1.60%)
Feb 28, 2017 32.50 33.30 32.31 32.55 1,224,696 -0.13(-0.40%)
Feb 27, 2017 31.78 32.85 31.72 32.68 1,366,724 +0.95(+2.99%)
Feb 24, 2017 32.44 32.93 31.20 31.73 2,727,632 -1.30(-3.94%)
Feb 23, 2017 33.96 34.62 31.58 33.03 2,580,681 -0.21(-0.63%)
Feb 22, 2017 33.89 34.31 33.22 33.24 1,584,331 -1.13(-3.29%)
Feb 21, 2017 33.77 34.42 33.43 34.37 1,047,520 +1.28(+3.87%)
Feb 17, 2017 33.09 33.09 33.09 0 -0.28(-0.84%)
Feb 16, 2017 34.48 34.78 33.31 33.37 816,466 -0.94(-2.74%)
Feb 15, 2017 34.00 34.54 33.88 34.31 983,306 -0.03(-0.09%)
Feb 14, 2017 34.05 34.35 33.37 34.34 1,120,823 +0.33(+0.97%)
Feb 13, 2017 33.84 34.38 33.47 34.01 867,580 -0.12(-0.35%)
Feb 10, 2017 33.24 34.13 32.92 34.13 1,195,756 +1.47(+4.50%)
Feb 09, 2017 32.83 33.61 32.53 32.66 1,725,462 -0.28(-0.85%)
Feb 08, 2017 32.96 34.08 32.28 32.94 1,380,072 -0.36(-1.08%)
Feb 07, 2017 34.11 34.20 32.80 33.30 1,884,202 -1.17(-3.39%)
Feb 06, 2017 35.48 35.55 33.91 34.47 1,123,180 -0.96(-2.71%)
Feb 03, 2017 35.02 35.68 34.50 35.43 985,619 +0.64(+1.84%)
Feb 02, 2017 34.61 35.02 33.72 34.79 1,824,172 +0.07(+0.20%)
Feb 01, 2017 35.70 36.23 34.54 34.72 1,092,225 -0.64(-1.81%)
Jan 31, 2017 35.55 35.85 34.83 35.36 847,125 +0.07(+0.20%)
Jan 30, 2017 36.07 36.37 34.69 35.29 1,305,481 -1.08(-2.97%)
Jan 27, 2017 36.79 37.00 35.99 36.37 572,711 -0.77(-2.07%)
Jan 26, 2017 36.72 37.47 36.55 37.14 1,141,777 +0.66(+1.81%)
Jan 25, 2017 36.46 37.18 36.41 36.48 624,754 -0.04(-0.11%)
Jan 24, 2017 36.44 37.08 36.13 36.52 678,594 +0.31(+0.86%)
Jan 23, 2017 35.82 36.37 35.65 36.21 808,831 -0.15(-0.41%)
Jan 20, 2017 36.45 36.62 36.08 36.36 1,135,776 +0.48(+1.34%)
Jan 19, 2017 35.62 36.08 35.21 35.88 936,221 +0.34(+0.96%)
Jan 18, 2017 35.79 36.31 35.28 35.54 1,271,904 -0.80(-2.20%)
Jan 17, 2017 36.81 36.95 36.02 36.34 1,024,980 -0.07(-0.19%)
Jan 13, 2017 36.41 36.41 36.41 0 -0.05(-0.14%)
Jan 12, 2017 37.35 37.42 36.05 36.46 926,865 -0.31(-0.84%)
Jan 11, 2017 36.49 36.89 35.72 36.77 959,212 +0.59(+1.63%)
Jan 10, 2017 36.84 36.90 36.01 36.18 1,305,326 -0.35(-0.96%)
Jan 09, 2017 38.40 38.40 36.51 36.53 946,498 -2.27(-5.85%)
Jan 06, 2017 39.37 39.48 38.56 38.80 943,690 +0.25(+0.65%)
Jan 05, 2017 38.39 38.70 37.65 38.55 862,473 +0.39(+1.02%)
Jan 04, 2017 37.73 38.38 37.28 38.16 900,808 +0.06(+0.17%)
Jan 03, 2017 37.91 38.95 37.38 38.09 940,170 +0.74(+1.99%)
Dec 30, 2016 37.35 37.35 37.35 0 -0.31(-0.82%)
Dec 29, 2016 37.80 37.96 37.39 37.66 535,386 -0.28(-0.74%)
Dec 28, 2016 39.11 39.27 37.78 37.94 650,462 -1.19(-3.04%)
Dec 27, 2016 39.23 39.70 38.96 39.13 715,935 -0.10(-0.25%)
Dec 23, 2016 39.23 39.23 39.23 0 -0.18(-0.46%)
Dec 22, 2016 38.17 39.61 37.96 39.41 1,012,662 +1.46(+3.85%)
Dec 21, 2016 38.81 38.99 37.92 37.95 592,628 -0.55(-1.43%)
Dec 20, 2016 39.24 39.31 38.35 38.50 762,952 -0.21(-0.54%)
Dec 19, 2016 38.80 39.46 38.40 38.71 901,133 -0.34(-0.87%)
Dec 16, 2016 40.00 40.14 38.85 39.05 2,097,232 -0.64(-1.61%)
Dec 15, 2016 38.56 40.05 37.53 39.69 1,453,320 +0.75(+1.93%)
Dec 14, 2016 39.38 40.29 38.83 38.94 1,806,341 -1.18(-2.94%)
Dec 13, 2016 40.02 41.11 39.14 40.12 1,546,058 +0.51(+1.29%)
Dec 12, 2016 42.47 42.75 39.45 39.61 1,679,253 -0.67(-1.66%)
Dec 09, 2016 41.60 41.60 40.15 40.28 1,123,512 -1.01(-2.45%)
Dec 08, 2016 41.27 41.56 40.02 41.29 1,347,274 +0.26(+0.63%)
Dec 07, 2016 41.31 41.45 40.31 41.03 1,083,495 -0.15(-0.36%)
Dec 06, 2016 40.53 41.61 40.07 41.18 1,723,687 +0.53(+1.30%)
Dec 05, 2016 42.25 42.52 40.46 40.65 1,332,201 -0.74(-1.79%)
Dec 02, 2016 41.92 42.34 41.20 41.39 1,372,469 -0.95(-2.24%)
Dec 01, 2016 43.95 43.96 41.48 42.34 2,173,341 +0.00(+0.00%)
Nov 30, 2016 39.23 42.44 38.03 42.34 3,970,855 +7.17(+20.39%)
Nov 29, 2016 35.10 36.07 34.63 35.17 1,388,781 -1.05(-2.90%)
Nov 28, 2016 38.82 38.82 36.14 36.22 1,174,401 -2.05(-5.36%)
Nov 25, 2016 38.99 39.28 37.99 38.27 293,318 -1.09(-2.77%)
Nov 23, 2016 39.36 39.36 39.36 0 +0.23(+0.59%)
Nov 22, 2016 39.67 39.70 38.09 39.13 1,029,264 -0.41(-1.04%)
Nov 21, 2016 38.22 39.55 37.88 39.54 1,323,457 +2.47(+6.66%)
Nov 18, 2016 36.53 37.52 36.42 37.07 979,147 +0.81(+2.23%)
Nov 17, 2016 37.23 37.84 36.01 36.26 1,051,416 -0.31(-0.85%)
Nov 16, 2016 37.57 38.11 36.37 36.57 1,171,679 -1.23(-3.25%)
Nov 15, 2016 37.15 38.96 36.98 37.80 1,772,115 +1.29(+3.53%)
Nov 14, 2016 35.61 36.60 35.20 36.51 1,211,224 +0.12(+0.33%)
Nov 11, 2016 36.45 36.81 35.19 36.39 1,174,221 -0.43(-1.17%)
Nov 10, 2016 37.48 37.55 36.66 36.82 1,644,982 -0.53(-1.42%)
Nov 09, 2016 35.72 37.56 35.43 37.35 1,808,013 +1.63(+4.56%)
Nov 08, 2016 35.09 36.07 34.59 35.72 1,596,449 +0.54(+1.53%)
Nov 07, 2016 34.87 35.23 34.12 35.18 2,362,572 +1.58(+4.70%)
Nov 04, 2016 34.18 34.47 32.94 33.60 2,552,117 -0.81(-2.35%)
Nov 03, 2016 33.86 34.49 32.85 34.41 2,436,923 +1.18(+3.55%)
Nov 02, 2016 33.00 33.67 32.00 33.23 1,978,040 -0.33(-0.98%)
Nov 01, 2016 34.56 34.92 32.71 33.56 1,746,929 -0.27(-0.80%)
Oct 31, 2016 34.99 34.99 33.63 33.83 1,713,771 -1.62(-4.57%)
Oct 28, 2016 36.32 36.93 35.10 35.45 1,067,130 -1.02(-2.80%)
Oct 27, 2016 36.65 36.96 36.00 36.47 1,491,338 +0.46(+1.28%)
Oct 26, 2016 36.83 37.13 35.15 36.01 3,487,570 -1.05(-2.83%)
Oct 25, 2016 37.73 38.15 36.89 37.06 8,856,670 -1.81(-4.66%)
Oct 24, 2016 39.94 40.41 38.20 38.87 1,155,300 -1.25(-3.12%)
Oct 21, 2016 40.03 40.55 39.47 40.12 864,651 -0.21(-0.52%)
Oct 20, 2016 39.81 40.82 38.92 40.33 1,658,286 +0.23(+0.57%)
Oct 19, 2016 39.84 41.05 39.55 40.10 1,518,775 +1.18(+3.03%)
Oct 18, 2016 40.01 40.64 38.33 38.92 1,786,764 -0.89(-2.24%)
Oct 17, 2016 39.82 40.34 39.35 39.81 952,259 -0.08(-0.20%)
Oct 14, 2016 40.67 40.88 39.78 39.89 848,163 -0.54(-1.34%)
Oct 13, 2016 40.18 41.05 40.06 40.43 1,732,547 -0.97(-2.34%)
Oct 12, 2016 42.09 42.09 41.00 41.40 1,568,434 -1.07(-2.52%)
Oct 11, 2016 42.49 42.57 41.52 42.47 1,521,181 -0.39(-0.91%)
Oct 10, 2016 41.95 43.56 41.81 42.86 1,443,357 +1.59(+3.85%)
Oct 07, 2016 41.44 41.80 40.88 41.27 1,329,070 -0.21(-0.51%)
Oct 06, 2016 41.66 42.22 40.77 41.48 1,704,544 -0.05(-0.12%)
Oct 05, 2016 41.35 42.16 41.10 41.53 1,184,269 +0.90(+2.22%)
Oct 04, 2016 41.22 41.55 40.26 40.63 1,330,723 -0.49(-1.19%)
Oct 03, 2016 40.60 41.60 39.98 41.12 1,552,137 +0.50(+1.23%)
Sep 30, 2016 40.25 41.17 39.65 40.62 1,377,725 +0.77(+1.93%)
Sep 29, 2016 37.68 40.99 37.63 39.85 2,846,228 +2.29(+6.10%)
Sep 28, 2016 34.57 37.95 34.33 37.56 2,846,385 +3.34(+9.76%)
Sep 27, 2016 34.00 34.37 33.49 34.22 1,526,475 -0.56(-1.61%)
Sep 26, 2016 34.22 35.59 34.00 34.78 1,575,587 +0.58(+1.70%)
Sep 23, 2016 35.55 36.17 33.67 34.20 1,699,252 -1.68(-4.68%)
Sep 22, 2016 35.66 36.62 35.61 35.88 1,479,638 +0.93(+2.66%)
Sep 21, 2016 34.27 35.15 34.21 34.95 1,582,524 +1.51(+4.52%)
Sep 20, 2016 34.07 34.34 33.16 33.44 999,790 -0.77(-2.25%)
Sep 19, 2016 34.63 35.18 34.06 34.21 1,150,015 -0.01(-0.03%)
Sep 16, 2016 33.63 34.30 33.13 34.22 1,521,174 -0.01(-0.03%)
Sep 15, 2016 33.90 34.88 33.67 34.23 1,961,346 +0.60(+1.78%)
Sep 14, 2016 34.61 35.19 33.37 33.63 1,697,234 -1.14(-3.28%)
Sep 13, 2016 36.50 37.04 34.44 34.77 1,938,899 -2.59(-6.93%)
Sep 12, 2016 37.19 37.64 36.69 37.36 1,648,570 -0.43(-1.14%)
Sep 09, 2016 39.54 40.10 37.79 37.79 1,518,038 -2.44(-6.07%)
Sep 08, 2016 40.28 40.74 39.43 40.23 1,445,590 +0.60(+1.51%)
Sep 07, 2016 40.12 40.29 39.14 39.63 1,343,777 -0.18(-0.45%)
Sep 06, 2016 39.86 40.38 39.20 39.81 1,566,654 +0.24(+0.61%)
Sep 02, 2016 38.90 39.57 39.57 39.57 1,382,900 +1.42(+3.72%)
Sep 01, 2016 38.02 38.27 37.24 38.15 1,281,966 -0.14(-0.37%)
Aug 31, 2016 38.60 39.23 37.95 38.29 1,923,755 -0.62(-1.59%)
Aug 30, 2016 39.42 40.00 38.68 38.91 1,573,848 +0.07(+0.18%)
Aug 29, 2016 37.76 39.10 37.50 38.84 2,091,471 +0.84(+2.21%)
Aug 26, 2016 36.62 38.14 36.45 38.00 2,266,082 +1.42(+3.88%)
Aug 25, 2016 35.76 37.17 35.67 36.58 1,640,875 +0.83(+2.32%)
Aug 24, 2016 35.76 36.48 35.62 35.75 1,177,070 -0.37(-1.02%)
Aug 23, 2016 35.72 36.80 35.49 36.12 1,482,401 +0.20(+0.56%)
Aug 22, 2016 36.44 37.06 35.65 35.92 1,170,628 -1.23(-3.31%)
Aug 19, 2016 37.71 38.35 36.71 37.15 1,321,398 -1.16(-3.03%)
Aug 18, 2016 36.94 38.44 36.65 38.31 2,032,093 +1.77(+4.84%)
Aug 17, 2016 37.42 38.24 35.81 36.54 1,900,190 -0.98(-2.61%)
Aug 16, 2016 37.43 38.44 36.21 37.52 2,075,455 -0.28(-0.74%)
Aug 15, 2016 36.94 38.59 36.55 37.80 1,829,711 +1.42(+3.90%)
Aug 12, 2016 36.67 37.06 36.03 36.38 1,132,849 +0.09(+0.25%)
Aug 11, 2016 35.46 36.82 35.17 36.29 885,296 +1.39(+3.98%)
Aug 10, 2016 36.39 36.84 34.83 34.90 1,570,499 -1.26(-3.48%)
Aug 09, 2016 36.18 36.60 35.50 36.16 1,164,347 +0.06(+0.17%)
Aug 08, 2016 34.95 37.07 34.75 36.10 1,943,979 +1.68(+4.88%)
Aug 05, 2016 33.32 34.45 32.91 34.42 1,531,938 +1.22(+3.67%)
Aug 04, 2016 31.83 34.78 31.50 33.20 2,779,465 +0.85(+2.63%)
Aug 03, 2016 30.61 32.40 30.11 32.35 2,224,503 +1.79(+5.86%)
Aug 02, 2016 30.30 30.90 29.52 30.56 1,870,876 +0.67(+2.24%)
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.