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 (%)
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%)
Nov 01, 2018 18.29 18.83 17.98 18.62 1,624,422 +0.41(+2.25%)
Oct 31, 2018 18.05 18.94 17.98 18.21 2,476,233 +0.47(+2.65%)
Oct 30, 2018 16.93 17.76 16.81 17.74 2,539,465 +0.49(+2.84%)
Oct 29, 2018 18.26 18.41 16.84 17.25 1,895,374 -0.97(-5.32%)
Oct 26, 2018 18.12 18.35 17.32 18.22 2,502,200 -0.31(-1.67%)
Oct 25, 2018 18.38 18.72 17.91 18.53 3,197,372 +0.43(+2.38%)
Oct 24, 2018 20.34 20.81 18.07 18.10 2,481,926 -1.87(-9.36%)
Oct 23, 2018 20.73 20.74 19.86 19.97 2,161,042 -1.37(-6.42%)
Oct 22, 2018 21.33 21.51 20.96 21.34 1,488,485 -0.06(-0.28%)
Oct 19, 2018 21.79 22.16 21.27 21.40 1,547,600 -0.13(-0.60%)
Oct 18, 2018 21.32 21.68 20.69 21.53 1,409,934 -0.17(-0.78%)
Oct 17, 2018 22.47 22.75 21.39 21.70 1,567,840 -0.86(-3.81%)
Oct 16, 2018 22.52 22.96 22.10 22.56 1,744,163 +0.13(+0.58%)
Oct 15, 2018 22.88 23.01 21.96 22.43 2,103,401 +0.35(+1.59%)
Oct 12, 2018 22.43 22.49 21.55 22.08 1,404,600 +0.34(+1.56%)
Oct 11, 2018 22.53 22.92 21.67 21.74 2,261,674 -1.06(-4.65%)
Oct 10, 2018 23.84 23.90 22.54 22.80 2,208,195 -1.15(-4.80%)
Oct 09, 2018 23.81 24.43 23.55 23.95 1,927,481 +0.30(+1.27%)
Oct 08, 2018 23.48 24.25 23.31 23.65 1,185,531 -0.14(-0.59%)
Oct 05, 2018 24.50 24.64 23.18 23.79 2,409,100 -0.81(-3.29%)
Oct 04, 2018 25.02 25.56 24.58 24.60 2,261,866 -0.59(-2.34%)
Oct 03, 2018 24.31 25.27 24.24 25.19 1,735,461 +0.68(+2.77%)
Oct 02, 2018 24.44 24.79 23.97 24.51 1,786,210 -0.04(-0.16%)
Oct 01, 2018 25.47 25.47 24.35 24.55 2,429,224 -0.65(-2.58%)
Sep 28, 2018 25.26 25.56 24.89 25.20 3,102,400 -0.11(-0.43%)
Sep 27, 2018 25.96 26.02 25.30 25.31 1,627,045 -0.20(-0.78%)
Sep 26, 2018 25.73 26.13 25.45 25.51 914,452 -0.49(-1.88%)
Sep 25, 2018 26.52 26.67 25.83 26.00 1,137,088 -0.28(-1.07%)
Sep 24, 2018 25.79 26.55 25.79 26.28 1,556,879 +0.66(+2.58%)
Sep 21, 2018 25.44 25.79 25.11 25.62 2,560,000 +0.40(+1.59%)
Sep 20, 2018 25.51 25.79 25.10 25.22 1,384,970 -0.01(-0.04%)
Sep 19, 2018 24.23 25.44 24.23 25.23 1,836,342 +0.84(+3.44%)
Sep 18, 2018 23.99 24.51 23.81 24.39 1,231,160 +0.81(+3.44%)
Sep 17, 2018 23.73 24.09 23.52 23.58 1,607,429 -0.03(-0.13%)
Sep 14, 2018 23.62 24.18 23.36 23.61 2,426,600 -0.09(-0.38%)
Sep 13, 2018 23.95 23.96 23.33 23.70 1,978,397 -0.50(-2.07%)
Sep 12, 2018 24.32 24.70 23.71 24.20 2,865,997 +0.00(+0.00%)
Sep 11, 2018 23.08 24.29 22.94 24.20 1,442,070 +0.99(+4.27%)
Sep 10, 2018 23.10 23.70 22.99 23.21 1,740,137 +0.27(+1.18%)
Sep 07, 2018 22.65 23.06 22.27 22.94 1,701,500 +0.10(+0.44%)
Sep 06, 2018 23.67 23.83 22.78 22.84 2,249,602 -0.76(-3.22%)
Sep 05, 2018 23.98 24.04 23.48 23.60 1,466,763 -0.63(-2.60%)
Sep 04, 2018 24.38 24.77 23.93 24.23 1,749,093 +0.01(+0.04%)
Aug 31, 2018 24.22 24.22 24.22 0 -0.27(-1.10%)
Aug 30, 2018 23.76 24.64 23.76 24.49 2,308,437 +0.76(+3.20%)
Aug 29, 2018 23.44 23.93 23.09 23.73 1,734,810 +0.44(+1.89%)
Aug 28, 2018 23.88 23.99 23.01 23.29 1,904,874 -0.59(-2.47%)
Aug 27, 2018 24.44 24.59 23.80 23.88 2,110,793 -0.47(-1.93%)
Aug 24, 2018 24.50 24.89 24.06 24.35 1,960,600 +0.19(+0.79%)
Aug 23, 2018 23.87 24.55 23.60 24.16 1,773,074 +0.11(+0.46%)
Aug 22, 2018 24.00 24.36 23.79 24.05 2,274,236 +0.39(+1.65%)
Aug 21, 2018 23.01 23.91 22.84 23.66 2,095,334 +0.87(+3.82%)
Aug 20, 2018 22.61 23.04 22.27 22.79 1,712,962 +0.04(+0.18%)
Aug 17, 2018 22.85 22.96 22.34 22.75 2,357,700 -0.01(-0.04%)
Aug 16, 2018 22.91 23.05 22.36 22.76 2,293,029 +0.13(+0.57%)
Aug 15, 2018 23.23 23.72 21.66 22.63 13,439,672 -1.69(-6.95%)
Aug 14, 2018 24.37 24.44 23.79 24.32 1,888,381 +0.64(+2.70%)
Aug 13, 2018 24.69 24.86 23.67 23.68 2,319,864 -1.06(-4.28%)
Aug 10, 2018 24.41 24.93 24.22 24.74 1,581,200 +0.28(+1.14%)
Aug 09, 2018 24.61 24.82 23.98 24.46 2,788,134 +0.04(+0.16%)
Aug 08, 2018 25.19 25.55 24.32 24.42 4,298,176 -0.80(-3.17%)
Aug 07, 2018 28.00 28.00 25.19 25.22 6,658,162 -2.28(-8.29%)
Aug 06, 2018 27.36 27.85 27.26 27.50 2,224,899 +0.25(+0.92%)
Aug 03, 2018 27.87 27.99 26.96 27.25 1,354,700 -0.56(-2.01%)
Aug 02, 2018 27.08 28.04 27.01 27.81 1,116,222 +0.50(+1.83%)
Aug 01, 2018 27.76 27.93 27.02 27.31 1,831,276 -0.87(-3.09%)
Jul 31, 2018 28.20 28.45 27.33 28.18 1,289,541 -0.21(-0.74%)
Jul 30, 2018 28.01 28.61 28.01 28.39 1,124,661 +0.67(+2.42%)
Jul 27, 2018 28.63 28.93 27.64 27.72 1,431,200 -0.75(-2.63%)
Jul 26, 2018 29.58 28.15 28.47 1,767,890 -0.62(-2.13%)
Jul 25, 2018 28.55 29.34 28.36 29.09 2,192,575 +0.58(+2.03%)
Jul 24, 2018 28.44 28.87 28.24 28.51 2,243,003 +0.09(+0.32%)
Jul 23, 2018 28.53 28.68 27.92 28.42 1,879,840 +0.15(+0.53%)
Jul 20, 2018 29.13 29.25 28.16 28.27 2,307,884 -0.66(-2.28%)
Jul 19, 2018 29.54 28.82 28.93 1,810,738 +0.11(+0.38%)
Jul 18, 2018 28.24 29.00 27.53 28.82 2,205,695 +0.51(+1.80%)
Jul 17, 2018 27.27 28.48 27.11 28.31 1,347,598 +0.68(+2.46%)
Jul 16, 2018 28.12 28.43 27.17 27.63 2,114,765 -0.83(-2.92%)
Jul 13, 2018 28.36 28.46 2,247,366 -0.33(-1.15%)
Jul 12, 2018 29.13 29.45 28.16 28.79 1,343,478 -0.14(-0.48%)
Jul 11, 2018 29.56 30.14 28.60 28.93 2,489,776 -1.03(-3.44%)
Jul 10, 2018 30.02 31.57 29.63 29.96 3,797,155 +0.12(+0.40%)
Jul 09, 2018 28.78 29.86 28.36 29.84 3,852,623 +1.46(+5.14%)
Jul 06, 2018 27.54 28.48 27.50 28.38 1,270,266 +0.56(+2.01%)
Jul 05, 2018 27.71 28.47 27.36 27.82 1,723,612 +0.06(+0.22%)
Jul 03, 2018 27.76 27.76 27.76 0 +0.10(+0.36%)
Jul 02, 2018 27.55 27.78 27.07 27.66 1,785,823 -0.19(-0.68%)
Jun 29, 2018 28.65 27.74 27.85 2,084,789 -0.15(-0.54%)
Jun 28, 2018 28.49 28.49 27.65 28.00 2,137,660 -0.34(-1.18%)
Jun 27, 2018 28.32 29.38 28.20 28.34 3,549,324 +0.48(+1.74%)
Jun 26, 2018 27.28 28.11 27.23 27.85 2,597,434 +0.62(+2.28%)
Jun 25, 2018 28.00 28.14 26.99 27.23 2,480,847 -0.68(-2.44%)
Jun 22, 2018 29.40 29.79 27.44 27.91 5,938,323 +0.02(+0.07%)
Jun 21, 2018 29.00 29.09 27.70 27.89 4,477,424 -1.43(-4.88%)
Jun 20, 2018 28.62 30.31 28.50 29.32 4,821,107 +0.96(+3.39%)
Jun 19, 2018 27.47 28.66 27.06 28.36 3,629,068 +0.50(+1.79%)
Jun 18, 2018 26.16 28.29 26.00 27.86 3,527,648 +1.70(+6.50%)
Jun 15, 2018 27.55 25.97 26.16 4,014,023 -1.39(-5.05%)
Jun 14, 2018 28.05 28.37 27.48 27.55 1,473,769 -0.36(-1.29%)
Jun 13, 2018 27.78 28.17 27.10 27.91 2,086,074 +0.32(+1.16%)
Jun 12, 2018 27.22 28.08 27.08 27.59 1,748,421 +0.21(+0.79%)
Jun 11, 2018 26.67 27.48 26.35 27.38 2,805,550 +0.79(+2.95%)
Jun 08, 2018 26.49 26.80 25.90 26.59 3,321,491 -0.08(-0.30%)
Jun 07, 2018 25.70 26.79 25.34 26.67 3,453,263 +1.89(+7.63%)
Jun 06, 2018 25.02 24.17 24.78 2,816,993 +0.71(+2.95%)
Jun 05, 2018 24.36 24.77 23.85 24.07 2,534,707 -0.30(-1.23%)
Jun 04, 2018 25.13 25.32 23.80 24.37 3,315,416 -0.51(-2.05%)
Jun 01, 2018 25.02 25.95 24.79 24.88 4,934,055 -0.38(-1.50%)
May 31, 2018 24.75 25.85 24.51 25.26 2,093,955 -0.02(-0.08%)
May 30, 2018 24.22 25.30 24.15 25.28 2,914,856 +1.31(+5.47%)
May 29, 2018 23.96 24.73 23.60 23.97 3,156,947 -0.19(-0.79%)
May 25, 2018 24.16 24.16 24.16 0 -0.91(-3.63%)
May 24, 2018 25.53 26.02 24.89 25.07 4,372,378 -0.99(-3.80%)
May 23, 2018 26.23 26.89 25.71 26.06 3,213,898 -0.53(-1.99%)
May 22, 2018 28.24 28.72 26.18 26.59 5,150,070 -1.32(-4.73%)
May 21, 2018 27.14 27.93 27.10 27.91 2,104,081 +1.07(+3.99%)
May 18, 2018 26.78 27.17 26.09 26.84 2,813,681 -0.49(-1.79%)
May 17, 2018 26.62 28.05 26.30 27.33 4,078,790 +1.30(+4.99%)
May 16, 2018 26.26 26.81 25.82 26.03 3,407,486 -0.43(-1.63%)
May 15, 2018 26.00 26.53 25.30 26.46 3,644,884 +0.66(+2.56%)
May 14, 2018 25.21 26.15 25.12 25.80 2,887,763 +0.79(+3.16%)
May 11, 2018 25.42 25.63 24.82 25.01 3,103,273 -0.53(-2.08%)
May 10, 2018 24.67 25.58 24.48 25.54 3,914,635 +1.05(+4.29%)
May 09, 2018 24.22 24.86 23.66 24.49 5,061,066 +0.67(+2.81%)
May 08, 2018 21.69 23.83 21.00 23.82 8,479,102 +3.42(+16.76%)
May 07, 2018 20.48 21.58 20.14 20.40 6,944,346 +0.20(+0.99%)
May 04, 2018 19.82 20.24 19.68 20.20 2,334,098 +0.41(+2.07%)
May 03, 2018 20.04 20.33 19.46 19.79 2,243,610 -0.36(-1.79%)
May 02, 2018 19.84 20.42 19.81 20.15 2,092,433 +0.21(+1.05%)
May 01, 2018 19.96 20.06 19.39 19.94 1,876,352 -0.13(-0.65%)
Apr 30, 2018 19.52 20.35 19.52 20.07 1,889,955 +0.36(+1.83%)
Apr 27, 2018 19.50 20.00 19.44 19.71 2,193,101 +0.01(+0.05%)
Apr 26, 2018 19.66 19.76 19.21 19.70 1,977,911 +0.24(+1.23%)
Apr 25, 2018 18.88 19.62 18.51 19.46 2,171,650 +0.52(+2.75%)
Apr 24, 2018 19.03 19.36 18.66 18.94 2,616,514 -0.15(-0.79%)
Apr 23, 2018 18.60 19.26 18.34 19.09 2,783,453 +0.09(+0.47%)
Apr 20, 2018 18.93 19.10 18.24 19.00 2,685,138 +0.04(+0.21%)
Apr 19, 2018 18.52 19.29 18.37 18.96 4,507,982 +0.44(+2.38%)
Apr 18, 2018 17.44 19.09 17.44 18.52 3,871,672 +1.39(+8.11%)
Apr 17, 2018 17.03 17.26 16.68 17.13 1,894,390 +0.14(+0.82%)
Apr 16, 2018 16.95 17.31 16.55 16.99 2,117,044 +0.04(+0.24%)
Apr 13, 2018 16.93 17.30 16.80 16.95 2,369,552 +0.17(+1.01%)
Apr 12, 2018 17.29 17.29 16.39 16.78 3,790,131 -0.51(-2.95%)
Apr 11, 2018 16.44 17.70 16.29 17.29 3,253,528 +0.81(+4.92%)
Apr 10, 2018 16.32 16.78 16.10 16.48 3,560,271 +0.49(+3.06%)
Apr 09, 2018 16.53 16.64 15.97 15.99 3,211,655 -0.53(-3.18%)
Apr 06, 2018 16.99 17.26 15.95 16.52 3,794,651 -0.63(-3.70%)
Apr 05, 2018 15.75 17.50 15.69 17.15 6,208,390 +1.72(+11.15%)
Apr 04, 2018 15.41 15.53 15.02 15.43 3,117,260 -0.38(-2.40%)
Apr 03, 2018 15.62 15.94 15.04 15.81 3,573,591 +0.22(+1.41%)
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.