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

Energen Corp (NY: EGN )

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 (%)
Apr 30, 2018 65.14 66.11 65.00 65.44 922,366 +0.30(+0.46%)
Apr 27, 2018 66.42 66.44 64.95 65.14 864,505 -1.72(-2.57%)
Apr 26, 2018 66.98 67.25 66.12 66.86 1,394,512 -0.06(-0.09%)
Apr 25, 2018 66.29 67.27 65.67 66.92 695,276 +0.63(+0.95%)
Apr 24, 2018 68.39 68.39 65.71 66.29 1,444,499 -2.02(-2.96%)
Apr 23, 2018 67.61 68.38 66.75 68.31 892,251 +0.59(+0.87%)
Apr 20, 2018 68.70 68.70 66.90 67.72 1,323,847 -0.36(-0.53%)
Apr 19, 2018 68.08 68.89 67.11 68.08 1,269,589 -0.09(-0.13%)
Apr 18, 2018 66.16 69.24 66.16 68.17 1,454,707 +2.55(+3.89%)
Apr 17, 2018 65.48 66.12 64.73 65.62 1,832,498 +0.42(+0.64%)
Apr 16, 2018 65.44 65.72 64.70 65.20 864,447 -0.01(-0.02%)
Apr 13, 2018 64.33 66.01 64.28 65.21 2,178,367 +1.37(+2.15%)
Apr 12, 2018 62.74 64.13 62.08 63.84 1,343,751 +1.14(+1.82%)
Apr 11, 2018 62.02 64.20 62.02 62.70 1,104,652 +0.43(+0.69%)
Apr 10, 2018 61.60 62.99 61.46 62.27 1,169,883 +1.75(+2.89%)
Apr 09, 2018 61.86 62.06 60.43 60.52 927,208 -0.67(-1.09%)
Apr 06, 2018 62.42 62.98 60.22 61.19 785,730 -1.70(-2.70%)
Apr 05, 2018 61.75 63.81 61.43 62.89 887,315 +1.41(+2.29%)
Apr 04, 2018 60.83 61.57 60.00 61.48 794,018 -0.33(-0.53%)
Apr 03, 2018 62.06 62.29 60.97 61.81 662,759 +0.33(+0.54%)
Apr 02, 2018 62.59 62.60 60.41 61.48 741,782 -1.38(-2.20%)
Mar 29, 2018 62.86 62.86 62.86 0 +2.08(+3.42%)
Mar 28, 2018 60.50 61.96 59.63 60.78 4,279,453 +2.48(+4.25%)
Mar 27, 2018 59.92 59.92 58.03 58.30 647,911 -1.12(-1.88%)
Mar 26, 2018 58.43 59.48 57.55 59.42 684,390 +1.81(+3.14%)
Mar 23, 2018 57.15 58.75 56.67 57.61 836,781 +0.71(+1.25%)
Mar 22, 2018 56.79 57.74 56.76 56.90 1,025,262 -0.95(-1.64%)
Mar 21, 2018 56.89 58.55 56.72 57.85 836,450 +1.42(+2.52%)
Mar 20, 2018 55.86 56.70 55.77 56.43 795,998 +0.98(+1.77%)
Mar 19, 2018 57.00 57.28 55.16 55.45 697,728 -1.87(-3.26%)
Mar 16, 2018 57.04 57.97 56.98 57.32 1,679,358 +0.39(+0.69%)
Mar 15, 2018 57.38 58.13 56.71 56.93 678,560 -0.32(-0.56%)
Mar 14, 2018 57.97 58.47 57.12 57.25 665,969 -0.70(-1.21%)
Mar 13, 2018 58.42 58.70 57.66 57.95 907,014 -0.10(-0.17%)
Mar 12, 2018 58.00 58.73 57.63 58.05 656,454 +0.24(+0.42%)
Mar 09, 2018 56.99 57.89 56.81 57.81 644,726 +1.26(+2.23%)
Mar 08, 2018 56.67 57.47 55.99 56.55 1,044,669 +0.05(+0.09%)
Mar 07, 2018 56.63 56.50 1,483,806 +0.79(+1.42%)
Mar 06, 2018 57.00 57.00 55.38 55.71 868,675 -0.90(-1.59%)
Mar 05, 2018 55.43 56.95 55.15 56.61 586,179 +0.82(+1.47%)
Mar 02, 2018 54.39 55.86 53.75 55.79 664,662 +0.92(+1.68%)
Mar 01, 2018 54.86 55.74 54.42 54.87 716,584 +0.16(+0.29%)
Feb 28, 2018 56.26 56.44 54.71 54.71 1,026,969 -1.39(-2.48%)
Feb 27, 2018 57.29 57.89 56.10 56.10 600,456 -1.44(-2.50%)
Feb 26, 2018 57.30 57.94 56.70 57.54 665,364 +0.72(+1.27%)
Feb 23, 2018 54.85 56.84 54.60 56.82 899,781 +2.52(+4.64%)
Feb 22, 2018 54.30 1,410,546 +1.81(+3.45%)
Feb 21, 2018 52.49 54.38 51.78 52.49 1,567,074 +0.45(+0.86%)
Feb 20, 2018 51.58 52.90 50.38 52.04 1,794,380 -0.14(-0.27%)
Feb 16, 2018 52.18 52.18 52.18 0 +0.05(+0.10%)
Feb 15, 2018 53.04 53.27 50.41 52.13 2,736,211 -0.80(-1.51%)
Feb 14, 2018 49.88 53.19 49.42 52.93 913,258 +2.48(+4.92%)
Feb 13, 2018 50.85 51.09 50.31 50.45 553,718 -0.87(-1.70%)
Feb 12, 2018 50.59 51.94 50.49 51.32 959,704 +1.27(+2.54%)
Feb 09, 2018 49.75 50.33 47.81 50.05 1,539,440 +0.76(+1.54%)
Feb 08, 2018 52.48 49.24 49.29 800,880 -2.54(-4.90%)
Feb 07, 2018 53.26 53.67 51.79 51.83 825,224 -1.45(-2.72%)
Feb 06, 2018 52.04 54.26 51.80 53.28 1,286,765 -0.01(-0.02%)
Feb 05, 2018 52.68 54.50 51.20 53.29 1,079,358 -0.51(-0.95%)
Feb 02, 2018 54.04 55.18 53.06 53.80 2,101,334 -0.94(-1.72%)
Feb 01, 2018 52.59 54.85 52.55 54.74 1,457,571 +2.51(+4.81%)
Jan 31, 2018 53.55 53.79 51.96 52.23 1,315,002 -1.36(-2.54%)
Jan 30, 2018 55.87 55.87 53.03 53.59 1,383,333 -2.73(-4.85%)
Jan 29, 2018 56.67 57.36 55.83 56.32 874,649 -0.90(-1.57%)
Jan 26, 2018 56.24 57.92 55.38 57.22 1,664,889 +1.70(+3.06%)
Jan 25, 2018 58.14 58.25 55.32 55.52 1,135,360 -2.45(-4.23%)
Jan 24, 2018 58.95 59.13 57.57 57.97 854,741 -0.21(-0.36%)
Jan 23, 2018 59.13 59.13 57.65 58.18 433,571 -0.44(-0.75%)
Jan 22, 2018 57.84 58.80 57.38 58.62 531,242 +1.14(+1.98%)
Jan 19, 2018 57.22 57.62 56.88 57.48 2,334,287 +0.07(+0.12%)
Jan 18, 2018 57.88 58.17 57.11 57.41 520,765 -0.40(-0.69%)
Jan 17, 2018 57.55 58.47 57.07 57.81 635,086 +0.53(+0.93%)
Jan 16, 2018 58.29 58.80 57.23 57.28 635,497 -0.67(-1.16%)
Jan 12, 2018 57.95 57.95 57.95 0 -0.24(-0.41%)
Jan 11, 2018 57.76 59.03 57.35 58.19 649,666 +0.91(+1.59%)
Jan 10, 2018 59.40 59.56 57.25 57.28 541,676 -2.01(-3.39%)
Jan 09, 2018 59.40 60.07 59.23 59.29 529,857 +0.07(+0.12%)
Jan 08, 2018 58.52 59.28 57.97 59.22 389,792 +0.84(+1.44%)
Jan 05, 2018 58.60 58.60 57.84 58.38 892,009 -0.35(-0.60%)
Jan 04, 2018 58.81 58.94 57.77 58.73 680,245 -0.01(-0.02%)
Jan 03, 2018 59.29 59.60 58.36 58.74 703,501 -0.40(-0.68%)
Jan 02, 2018 58.03 59.22 57.87 59.14 2,073,146 +1.57(+2.73%)
Dec 29, 2017 57.57 57.57 57.57 0 -0.03(-0.05%)
Dec 28, 2017 57.67 57.87 57.21 57.60 570,513 -0.10(-0.17%)
Dec 27, 2017 58.53 58.53 57.61 57.70 473,354 -0.98(-1.67%)
Dec 26, 2017 58.06 58.96 57.66 58.68 680,945 +0.93(+1.61%)
Dec 22, 2017 57.66 58.24 57.22 57.75 516,633 +0.25(+0.43%)
Dec 21, 2017 55.46 57.59 55.24 57.50 1,093,149 +2.02(+3.64%)
Dec 20, 2017 53.98 55.88 53.65 55.48 702,392 +1.98(+3.70%)
Dec 19, 2017 53.53 54.24 52.99 53.50 728,548 +0.39(+0.73%)
Dec 18, 2017 52.45 53.74 52.01 53.11 764,914 +0.84(+1.61%)
Dec 15, 2017 53.84 54.07 52.14 52.27 1,746,076 -1.69(-3.13%)
Dec 14, 2017 54.50 55.18 53.93 53.96 429,883 -0.59(-1.08%)
Dec 13, 2017 54.55 55.23 54.20 54.55 576,318 -0.09(-0.16%)
Dec 12, 2017 55.00 55.00 53.80 54.64 608,852 -0.09(-0.16%)
Dec 11, 2017 54.43 55.00 54.33 54.73 361,692 +0.38(+0.70%)
Dec 08, 2017 54.60 55.15 54.10 54.35 412,629 +0.42(+0.78%)
Dec 07, 2017 53.11 53.98 52.87 53.93 637,815 +1.06(+2.00%)
Dec 06, 2017 54.61 54.65 52.68 52.87 950,255 +0.00(+0.00%)
Dec 05, 2017 56.05 56.23 54.86 638,255 +0.00(+0.00%)
Dec 04, 2017 57.14 57.97 56.28 56.36 482,454 -0.78(-1.37%)
Dec 01, 2017 57.01 58.16 56.67 57.14 767,190 +0.68(+1.20%)
Nov 30, 2017 55.37 56.79 55.26 56.46 931,319 +1.59(+2.90%)
Nov 29, 2017 54.59 55.51 54.08 54.87 548,061 +0.11(+0.20%)
Nov 28, 2017 54.30 54.89 54.20 54.76 542,206 +0.31(+0.57%)
Nov 27, 2017 55.73 55.73 54.44 54.45 730,107 -1.63(-2.91%)
Nov 24, 2017 56.64 56.64 55.86 56.08 215,575 +0.12(+0.21%)
Nov 22, 2017 56.11 56.44 55.57 55.96 619,505 +0.73(+1.32%)
Nov 21, 2017 55.90 55.97 54.85 55.23 850,578 -0.06(-0.11%)
Nov 20, 2017 55.15 55.54 54.27 55.29 821,724 +0.34(+0.62%)
Nov 17, 2017 54.08 54.97 53.88 54.95 708,225 +1.16(+2.16%)
Nov 16, 2017 53.57 53.83 52.92 53.79 629,741 +0.45(+0.84%)
Nov 15, 2017 53.44 53.75 52.74 53.34 1,163,529 -0.87(-1.60%)
Nov 14, 2017 55.98 56.03 53.89 54.21 1,233,849 -1.91(-3.40%)
Nov 13, 2017 56.81 57.50 56.08 56.12 1,074,330 -0.70(-1.23%)
Nov 10, 2017 56.31 57.98 56.30 56.82 1,296,785 +0.15(+0.26%)
Nov 09, 2017 55.94 56.75 55.02 56.67 1,713,654 +0.31(+0.55%)
Nov 08, 2017 55.67 56.84 54.52 56.36 2,193,546 +1.24(+2.25%)
Nov 07, 2017 55.82 56.01 54.66 55.12 1,501,344 -0.63(-1.13%)
Nov 06, 2017 54.37 56.14 54.14 55.75 1,012,587 +1.48(+2.73%)
Nov 03, 2017 53.26 54.74 52.51 54.27 750,218 +0.80(+1.50%)
Nov 02, 2017 53.46 53.78 52.76 53.47 850,295 -0.38(-0.71%)
Nov 01, 2017 52.24 54.08 51.98 53.85 1,471,223 +2.15(+4.16%)
Oct 31, 2017 51.06 52.35 50.77 51.70 1,105,799 +0.59(+1.15%)
Oct 30, 2017 50.85 51.63 50.52 51.11 910,038 +0.67(+1.33%)
Oct 27, 2017 49.24 50.58 49.16 50.44 969,465 +0.96(+1.94%)
Oct 26, 2017 49.61 49.70 48.59 49.48 846,925 +0.00(+0.00%)
Oct 25, 2017 50.34 50.40 48.89 49.48 1,674,409 -1.04(-2.06%)
Oct 24, 2017 51.55 51.92 50.23 50.52 749,268 -0.67(-1.31%)
Oct 23, 2017 52.73 52.92 51.15 51.19 772,843 -1.48(-2.81%)
Oct 20, 2017 53.68 53.68 52.16 52.67 1,011,999 -0.98(-1.83%)
Oct 19, 2017 53.35 53.95 53.21 53.65 715,460 -0.12(-0.22%)
Oct 18, 2017 53.49 54.34 53.49 53.77 776,702 +0.38(+0.71%)
Oct 17, 2017 52.95 53.41 52.62 53.39 829,937 +0.21(+0.39%)
Oct 16, 2017 53.32 53.59 52.96 53.18 426,554 +0.30(+0.57%)
Oct 13, 2017 53.64 53.96 52.85 52.88 445,262 -0.28(-0.53%)
Oct 12, 2017 52.53 53.27 52.05 53.16 1,008,784 +0.02(+0.04%)
Oct 11, 2017 52.98 53.22 52.14 53.14 773,489 +0.02(+0.04%)
Oct 10, 2017 53.78 53.80 53.00 53.12 1,022,978 +0.51(+0.97%)
Oct 09, 2017 52.71 52.83 52.20 52.61 531,472 +0.07(+0.13%)
Oct 06, 2017 52.81 53.00 51.97 52.54 954,663 -1.05(-1.96%)
Oct 05, 2017 53.78 54.00 53.42 53.59 707,142 +0.01(+0.02%)
Oct 04, 2017 54.79 54.99 53.40 53.58 866,770 -1.02(-1.87%)
Oct 03, 2017 54.78 55.04 54.38 54.60 736,618 -0.31(-0.56%)
Oct 02, 2017 53.83 55.10 53.30 54.91 1,399,366 +0.23(+0.42%)
Sep 29, 2017 53.87 55.04 53.73 54.68 643,541 +0.34(+0.63%)
Sep 28, 2017 54.74 55.15 53.29 54.34 989,215 +0.11(+0.20%)
Sep 27, 2017 53.66 54.23 896,682 -0.26(-0.48%)
Sep 26, 2017 54.13 54.93 53.99 54.49 1,549,507 -0.17(-0.31%)
Sep 25, 2017 53.53 54.74 53.53 54.66 1,400,284 +1.57(+2.96%)
Sep 22, 2017 53.20 53.48 52.89 53.09 616,941 -0.23(-0.43%)
Sep 21, 2017 53.27 53.51 52.60 53.32 1,220,276 -0.36(-0.67%)
Sep 20, 2017 52.83 53.93 52.55 53.68 1,191,760 +1.29(+2.46%)
Sep 19, 2017 52.88 53.25 52.13 52.39 886,220 -0.42(-0.80%)
Sep 18, 2017 52.39 53.13 52.39 52.81 847,014 +0.16(+0.30%)
Sep 15, 2017 52.46 52.93 52.21 52.65 1,289,523 +0.36(+0.69%)
Sep 14, 2017 52.73 53.40 52.08 52.29 1,456,372 +0.05(+0.10%)
Sep 13, 2017 52.33 53.32 51.98 52.24 1,712,998 +0.12(+0.23%)
Sep 12, 2017 51.22 52.55 50.98 52.12 923,618 +1.09(+2.14%)
Sep 11, 2017 50.27 51.50 50.17 51.03 1,605,371 +1.09(+2.18%)
Sep 08, 2017 50.83 51.01 49.46 49.94 1,114,448 -1.16(-2.27%)
Sep 07, 2017 51.45 51.61 50.45 51.10 983,338 -0.55(-1.06%)
Sep 06, 2017 51.60 52.31 51.18 51.65 2,002,756 +0.54(+1.06%)
Sep 05, 2017 52.02 52.59 50.90 51.11 2,265,008 -0.37(-0.72%)
Sep 01, 2017 51.49 51.56 50.83 51.48 1,409,570 +0.20(+0.39%)
Aug 31, 2017 50.27 51.76 50.04 51.28 1,438,113 +1.48(+2.97%)
Aug 30, 2017 49.76 50.21 49.28 49.80 793,178 -0.14(-0.28%)
Aug 29, 2017 49.67 50.05 48.97 49.94 1,029,204 -0.20(-0.40%)
Aug 28, 2017 50.60 50.61 49.10 50.14 791,365 -0.42(-0.83%)
Aug 25, 2017 50.89 50.95 50.33 50.56 1,320,996 -0.12(-0.24%)
Aug 24, 2017 50.56 50.89 50.32 50.68 595,293 -0.23(-0.45%)
Aug 23, 2017 49.97 51.31 49.68 50.91 869,270 +0.76(+1.52%)
Aug 22, 2017 50.06 50.57 49.64 50.15 1,006,186 +0.59(+1.19%)
Aug 21, 2017 50.00 50.24 49.52 49.56 1,371,031 -0.70(-1.39%)
Aug 18, 2017 49.19 50.68 48.93 50.26 1,683,158 +1.08(+2.20%)
Aug 17, 2017 47.82 51.89 47.77 49.18 4,938,239 +1.10(+2.29%)
Aug 16, 2017 48.58 48.93 47.80 48.08 828,967 -0.42(-0.87%)
Aug 15, 2017 49.07 49.19 48.26 48.50 1,314,005 -0.64(-1.30%)
Aug 14, 2017 49.32 50.42 49.05 49.14 1,287,447 -0.08(-0.16%)
Aug 11, 2017 48.80 49.71 48.38 49.22 1,697,110 +0.42(+0.86%)
Aug 10, 2017 49.84 50.20 48.73 48.80 1,193,678 -0.89(-1.79%)
Aug 09, 2017 50.17 50.97 49.57 49.69 2,054,142 -0.72(-1.43%)
Aug 08, 2017 49.30 50.97 49.02 50.41 2,165,012 +1.05(+2.13%)
Aug 07, 2017 49.49 49.74 48.23 49.36 1,923,230 -0.59(-1.18%)
Aug 04, 2017 48.33 50.14 48.33 49.95 1,703,981 +1.70(+3.52%)
Aug 03, 2017 51.49 51.49 47.74 48.25 3,376,412 -3.25(-6.31%)
Aug 02, 2017 51.94 52.33 50.40 51.50 2,558,426 -1.45(-2.74%)
Aug 01, 2017 53.35 53.63 52.72 52.95 1,001,888 -0.33(-0.62%)
Jul 31, 2017 53.94 54.01 52.88 53.28 962,048 -0.74(-1.37%)
Jul 28, 2017 53.59 55.22 53.59 54.02 1,115,270 +0.43(+0.80%)
Jul 27, 2017 53.11 53.65 52.59 53.59 1,483,175 +0.49(+0.92%)
Jul 26, 2017 53.54 54.30 53.04 53.10 1,428,183 -0.08(-0.15%)
Jul 25, 2017 52.08 53.71 52.08 53.18 1,653,827 +1.92(+3.75%)
Jul 24, 2017 50.65 51.45 50.45 51.26 1,374,061 +0.87(+1.73%)
Jul 21, 2017 50.76 51.01 49.87 50.39 799,664 -0.33(-0.65%)
Jul 20, 2017 51.39 52.05 50.68 50.72 2,067,545 -0.67(-1.30%)
Jul 19, 2017 49.09 51.47 49.09 51.39 1,242,798 +2.21(+4.49%)
Jul 18, 2017 50.09 50.14 48.65 49.18 1,746,317 -0.36(-0.73%)
Jul 17, 2017 49.19 49.76 48.94 49.54 1,106,006 +0.05(+0.10%)
Jul 14, 2017 48.75 49.80 48.75 49.49 2,564,214 +0.74(+1.52%)
Jul 13, 2017 48.87 48.97 48.10 48.75 2,349,065 -0.23(-0.47%)
Jul 12, 2017 49.19 49.95 48.31 48.98 1,995,974 +0.63(+1.30%)
Jul 11, 2017 48.25 48.87 47.47 48.35 839,362 +0.17(+0.35%)
Jul 10, 2017 47.42 48.58 47.23 48.18 1,612,939 +0.55(+1.15%)
Jul 07, 2017 47.14 47.82 46.16 47.63 2,051,274 +0.28(+0.59%)
Jul 06, 2017 47.91 48.60 47.06 47.35 1,429,121 -0.55(-1.15%)
Jul 05, 2017 49.79 49.94 47.80 47.90 1,368,192 -2.53(-5.02%)
Jul 03, 2017 49.69 50.65 49.55 50.43 629,593 +1.06(+2.15%)
Jun 30, 2017 49.93 50.23 48.89 49.37 1,263,556 -0.15(-0.30%)
Jun 29, 2017 48.98 50.30 48.98 49.52 1,918,606 +0.70(+1.43%)
Jun 28, 2017 48.10 49.32 48.05 48.82 1,446,677 +0.88(+1.84%)
Jun 27, 2017 48.57 48.72 47.79 47.94 1,270,030 -0.34(-0.70%)
Jun 26, 2017 48.29 48.97 47.67 48.28 2,902,703 +0.35(+0.73%)
Jun 23, 2017 46.77 47.95 46.25 47.93 2,145,570 +1.16(+2.48%)
Jun 22, 2017 47.39 47.98 46.61 46.77 2,614,531 -0.62(-1.31%)
Jun 21, 2017 49.33 50.08 47.25 47.39 2,362,306 -2.34(-4.71%)
Jun 20, 2017 50.74 50.98 48.60 49.73 3,026,463 -2.12(-4.09%)
Jun 19, 2017 52.06 52.33 51.44 51.85 949,935 -0.05(-0.10%)
Jun 16, 2017 52.29 52.45 51.29 51.90 2,201,722 -0.11(-0.21%)
Jun 15, 2017 54.08 54.90 51.52 52.01 1,594,830 -2.26(-4.16%)
Jun 14, 2017 55.22 55.22 53.51 54.27 2,106,773 -1.29(-2.32%)
Jun 13, 2017 54.89 55.56 54.48 55.56 1,445,833 +0.83(+1.52%)
Jun 12, 2017 56.47 56.97 54.53 54.73 2,052,522 -1.14(-2.04%)
Jun 09, 2017 54.07 56.06 53.80 55.87 1,785,232 +2.13(+3.96%)
Jun 08, 2017 53.86 54.63 53.40 53.74 1,937,346 -0.63(-1.16%)
Jun 07, 2017 56.47 56.93 54.16 54.37 1,734,170 -2.50(-4.40%)
Jun 06, 2017 55.70 57.07 55.14 56.87 1,695,558 +0.83(+1.48%)
Jun 05, 2017 56.20 56.54 55.68 56.04 982,876 -0.63(-1.11%)
Jun 02, 2017 57.42 57.60 56.47 56.67 2,313,582 -1.33(-2.29%)
Jun 01, 2017 57.30 58.51 56.89 58.00 3,288,704 +0.96(+1.68%)
May 31, 2017 56.37 58.43 56.25 57.04 2,714,927 +1.42(+2.55%)
May 30, 2017 55.65 56.04 55.20 55.62 1,737,583 -0.91(-1.61%)
May 26, 2017 55.43 56.66 55.25 56.53 1,044,749 +0.89(+1.60%)
May 25, 2017 56.44 58.31 55.12 55.64 1,351,770 -1.26(-2.21%)
May 24, 2017 57.68 58.48 56.39 56.90 1,045,341 -0.97(-1.68%)
May 23, 2017 57.23 57.93 56.77 57.87 978,057 +0.63(+1.10%)
May 22, 2017 58.96 58.96 56.80 57.24 1,054,900 -1.32(-2.25%)
May 19, 2017 57.03 58.90 56.61 58.56 1,730,304 +2.01(+3.55%)
May 18, 2017 54.30 56.99 54.29 56.55 1,899,176 +1.71(+3.12%)
May 17, 2017 55.06 56.06 54.37 54.84 2,348,744 -0.22(-0.40%)
May 16, 2017 54.11 55.14 53.80 55.06 2,195,027 +1.31(+2.44%)
May 15, 2017 54.03 54.42 53.51 53.75 1,311,684 +0.92(+1.74%)
May 12, 2017 53.13 53.68 52.50 52.83 880,387 -0.23(-0.43%)
May 11, 2017 53.53 53.58 52.83 53.06 956,839 -0.29(-0.54%)
May 10, 2017 52.53 53.57 52.27 53.35 1,009,949 +1.53(+2.95%)
May 09, 2017 53.02 53.02 51.75 51.82 1,222,534 -1.00(-1.89%)
May 08, 2017 52.58 53.30 52.09 52.82 1,479,565 +0.34(+0.65%)
May 05, 2017 50.34 52.50 49.22 52.48 2,560,416 +2.25(+4.48%)
May 04, 2017 51.31 51.56 49.59 50.23 1,723,242 -1.80(-3.46%)
May 03, 2017 51.39 52.56 50.63 52.03 1,218,446 +0.43(+0.83%)
May 02, 2017 51.79 52.56 50.98 51.60 1,849,144 -0.28(-0.54%)
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.