Skip to main content

California Resources Corp (NY: CRC )

51.97 -0.35 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.626 9.626 8.943 9.158 1,521,040 -0.41(-4.30%)
Aug 29, 2019 9.093 9.663 9.018 9.570 2,286,068 +0.65(+7.35%)
Aug 28, 2019 8.747 9.238 8.701 8.915 2,058,512 +0.34(+3.93%)
Aug 27, 2019 8.597 8.784 8.298 8.578 2,489,038 +0.06(+0.66%)
Aug 26, 2019 8.784 9.074 8.279 8.522 2,242,733 -0.09(-1.09%)
Aug 23, 2019 8.803 9.186 8.438 8.616 2,837,908 -0.48(-5.25%)
Aug 22, 2019 9.486 9.757 9.083 9.093 1,934,782 -0.36(-3.76%)
Aug 21, 2019 8.943 9.663 8.943 9.448 2,756,085 +0.75(+8.60%)
Aug 20, 2019 9.186 9.254 8.672 8.700 2,321,814 -0.67(-7.19%)
Aug 19, 2019 9.467 9.682 9.214 9.373 2,678,128 +0.23(+2.56%)
Aug 16, 2019 8.541 9.345 8.453 9.140 3,664,223 +0.80(+9.65%)
Aug 15, 2019 8.597 8.700 8.326 8.335 2,308,185 -0.42(-4.81%)
Aug 14, 2019 9.542 9.645 8.578 8.756 3,361,498 -1.46(-14.29%)
Aug 13, 2019 9.476 10.60 9.364 10.22 2,439,628 +0.59(+6.12%)
Aug 12, 2019 9.364 9.785 9.177 9.626 1,868,182 +0.13(+1.38%)
Aug 09, 2019 9.982 10.08 9.214 9.495 3,037,057 -0.17(-1.74%)
Aug 08, 2019 9.439 10.02 9.074 9.663 3,405,413 +0.66(+7.38%)
Aug 07, 2019 9.589 9.598 8.344 8.999 5,904,999 -1.09(-10.84%)
Aug 06, 2019 10.73 10.84 9.561 10.09 3,168,730 -0.54(-5.10%)
Aug 05, 2019 10.51 10.83 10.11 10.64 3,407,287 -0.49(-4.37%)
Aug 02, 2019 11.83 12.92 10.86 11.12 4,456,760 -1.14(-9.31%)
Aug 01, 2019 13.85 13.85 11.80 12.26 5,572,302 -2.06(-14.37%)
Jul 31, 2019 14.52 15.15 13.98 14.32 2,333,050 -0.10(-0.71%)
Jul 30, 2019 13.08 14.54 12.92 14.43 2,483,634 +1.31(+9.99%)
Jul 29, 2019 14.10 14.12 12.99 13.12 2,304,436 -1.05(-7.40%)
Jul 26, 2019 13.90 14.31 13.68 14.16 1,561,234 +0.19(+1.34%)
Jul 25, 2019 14.62 14.65 13.87 13.98 1,841,143 -0.48(-3.30%)
Jul 24, 2019 14.61 15.30 14.23 14.45 2,836,055 -0.38(-2.59%)
Jul 23, 2019 14.05 14.71 13.83 14.84 2,712,598 +0.86(+6.16%)
Jul 22, 2019 13.73 14.31 13.47 13.98 2,767,079 +0.30(+2.19%)
Jul 19, 2019 13.36 14.01 13.13 13.68 3,270,948 +0.37(+2.81%)
Jul 18, 2019 14.37 14.52 13.19 13.30 5,574,131 -1.22(-8.38%)
Jul 17, 2019 17.15 17.15 14.36 14.52 5,513,701 -2.66(-15.47%)
Jul 16, 2019 17.68 18.24 17.04 17.18 1,612,973 -0.72(-4.02%)
Jul 15, 2019 18.57 18.83 17.79 17.90 1,522,357 -0.49(-2.65%)
Jul 12, 2019 18.25 18.59 17.81 18.38 1,471,013 +0.37(+2.08%)
Jul 11, 2019 18.34 18.49 17.80 18.01 1,377,829 -0.29(-1.58%)
Jul 10, 2019 18.30 18.78 17.78 18.30 2,208,846 +0.57(+3.22%)
Jul 09, 2019 16.82 17.73 16.39 17.73 1,536,985 +0.88(+5.22%)
Jul 08, 2019 17.07 17.51 16.67 16.85 1,498,467 -0.43(-2.49%)
Jul 05, 2019 16.65 17.31 16.59 17.28 992,754 +0.55(+3.30%)
Jul 03, 2019 17.43 17.62 16.69 16.73 1,167,317 -0.77(-4.39%)
Jul 02, 2019 18.24 18.31 17.17 17.49 1,822,568 -0.94(-5.08%)
Jul 01, 2019 19.13 19.44 18.16 18.43 1,842,466 +0.02(+0.10%)
Jun 28, 2019 18.62 18.94 18.10 18.41 1,934,840 +0.02(+0.10%)
Jun 27, 2019 18.80 18.99 18.26 18.39 994,724 -0.32(-1.70%)
Jun 26, 2019 18.45 19.30 18.24 18.71 1,370,219 +0.93(+5.21%)
Jun 25, 2019 17.45 18.09 17.17 17.78 914,440 +0.24(+1.39%)
Jun 24, 2019 18.15 18.34 17.39 17.54 1,544,447 -0.62(-3.40%)
Jun 21, 2019 18.23 18.58 17.80 18.16 1,761,132 +0.05(+0.26%)
Jun 20, 2019 18.01 18.62 17.76 18.11 2,251,903 +1.09(+6.37%)
Jun 19, 2019 17.31 17.40 16.52 17.03 1,695,744 -0.46(-2.62%)
Jun 18, 2019 16.02 17.61 16.02 17.48 2,418,516 +1.54(+9.68%)
Jun 17, 2019 15.39 16.02 15.13 15.94 1,374,196 +0.21(+1.31%)
Jun 14, 2019 16.17 16.46 15.45 15.73 1,754,290 -0.59(-3.61%)
Jun 13, 2019 15.95 16.32 15.41 16.32 2,706,657 +1.33(+8.86%)
Jun 12, 2019 15.20 15.59 14.83 15.00 1,938,605 -0.78(-4.92%)
Jun 11, 2019 15.56 16.00 15.26 15.77 1,579,157 +0.54(+3.56%)
Jun 10, 2019 15.55 16.00 15.01 15.23 1,874,120 -0.23(-1.51%)
Jun 07, 2019 14.27 15.58 14.11 15.46 2,269,856 +1.17(+8.18%)
Jun 06, 2019 14.33 14.65 13.92 14.29 2,021,561 +0.01(+0.07%)
Jun 05, 2019 16.19 16.19 14.25 14.28 2,940,645 -2.08(-12.69%)
Jun 04, 2019 16.03 16.56 15.67 16.36 1,583,065 +0.65(+4.11%)
Jun 03, 2019 15.55 16.12 15.06 15.72 1,990,809 +0.56(+3.70%)
May 31, 2019 15.18 15.73 15.02 15.15 1,766,904 -0.63(-3.97%)
May 30, 2019 16.09 16.67 15.75 15.78 1,958,051 -0.31(-1.92%)
May 29, 2019 14.82 16.13 14.72 16.09 2,153,999 +0.82(+5.39%)
May 28, 2019 15.90 16.00 15.18 15.27 1,920,471 -0.48(-3.03%)
May 24, 2019 16.20 16.38 15.30 15.74 2,766,607 +0.00(+0.00%)
May 23, 2019 17.78 17.78 15.67 15.74 3,813,050 -3.04(-16.19%)
May 22, 2019 20.37 20.52 18.74 18.78 2,429,711 -2.09(-10.00%)
May 21, 2019 20.13 20.98 20.09 20.87 1,620,137 +0.80(+3.96%)
May 20, 2019 19.84 20.25 19.73 20.08 1,398,192 +0.19(+0.94%)
May 17, 2019 20.37 20.82 19.83 19.89 2,361,787 -0.81(-3.93%)
May 16, 2019 19.00 21.04 18.91 20.70 4,501,109 +1.85(+9.83%)
May 15, 2019 18.37 19.01 17.95 18.85 1,930,599 +0.19(+1.00%)
May 14, 2019 18.01 18.87 17.92 18.66 1,934,900 +1.00(+5.67%)
May 13, 2019 19.07 19.44 17.56 17.66 2,438,206 -1.13(-6.02%)
May 10, 2019 18.62 19.00 18.22 18.79 1,657,228 +0.08(+0.45%)
May 09, 2019 18.80 19.05 18.16 18.71 2,314,045 -0.36(-1.86%)
May 08, 2019 18.70 19.78 18.55 19.07 1,896,805 +0.33(+1.75%)
May 07, 2019 19.10 19.39 18.48 18.74 1,997,038 -0.94(-4.80%)
May 06, 2019 18.05 19.77 17.87 19.68 3,432,764 +1.09(+5.89%)
May 03, 2019 19.09 19.57 18.04 18.59 4,183,103 +1.08(+6.14%)
May 02, 2019 17.76 18.49 17.22 17.51 4,214,580 -0.79(-4.29%)
May 01, 2019 19.48 19.64 18.28 18.30 3,084,887 -1.42(-7.21%)
Apr 30, 2019 20.16 20.30 19.41 19.72 2,878,877 +0.03(+0.14%)
Apr 29, 2019 19.97 20.14 19.33 19.69 2,874,246 -0.50(-2.46%)
Apr 26, 2019 20.52 20.75 19.20 20.19 4,759,600 -0.51(-2.44%)
Apr 25, 2019 24.60 24.72 20.27 20.69 9,347,362 -3.89(-15.83%)
Apr 24, 2019 25.96 26.02 24.38 24.58 2,411,530 -1.27(-4.92%)
Apr 23, 2019 26.61 27.00 25.77 25.86 1,583,893 -0.65(-2.44%)
Apr 22, 2019 26.25 27.23 25.96 26.50 2,481,239 +1.46(+5.83%)
Apr 18, 2019 25.40 25.52 24.73 25.04 1,816,932 -0.41(-1.62%)
Apr 17, 2019 26.83 26.91 25.40 25.45 1,825,278 -1.04(-3.92%)
Apr 16, 2019 25.97 26.68 25.40 26.49 1,470,403 +0.71(+2.76%)
Apr 15, 2019 26.19 26.57 25.52 25.78 2,276,672 -0.81(-3.06%)
Apr 12, 2019 27.17 27.22 25.51 26.60 2,667,620 -0.22(-0.84%)
Apr 11, 2019 27.16 27.45 26.47 26.82 1,371,585 -0.66(-2.42%)
Apr 10, 2019 26.80 27.75 26.73 27.48 1,544,729 +0.94(+3.52%)
Apr 09, 2019 27.09 27.13 26.46 26.55 1,496,610 -0.94(-3.40%)
Apr 08, 2019 27.82 28.23 26.61 27.48 3,194,545 -0.03(-0.10%)
Apr 05, 2019 25.98 27.51 25.93 27.51 3,013,112 +1.79(+6.95%)
Apr 04, 2019 25.27 25.78 24.72 25.73 1,220,761 +0.66(+2.65%)
Apr 03, 2019 25.60 25.87 24.85 25.06 2,083,203 -0.41(-1.62%)
Apr 02, 2019 25.60 26.17 25.07 25.47 1,936,699 +0.16(+0.63%)
Apr 01, 2019 24.69 25.52 24.40 25.31 1,853,408 +1.26(+5.25%)
Mar 29, 2019 24.89 25.45 23.93 24.05 2,260,128 -0.05(-0.19%)
Mar 28, 2019 22.78 24.17 22.70 24.10 1,605,837 +0.39(+1.66%)
Mar 27, 2019 24.14 24.54 23.16 23.70 1,554,282 -0.44(-1.82%)
Mar 26, 2019 24.02 24.71 23.71 24.14 1,610,873 +1.23(+5.39%)
Mar 25, 2019 23.64 23.83 22.11 22.91 3,201,348 -1.05(-4.37%)
Mar 22, 2019 25.08 25.14 23.11 23.96 3,476,191 -1.83(-7.11%)
Mar 21, 2019 25.26 26.04 25.02 25.79 1,986,712 +0.49(+1.92%)
Mar 20, 2019 23.61 25.87 23.41 25.30 3,351,435 +1.74(+7.38%)
Mar 19, 2019 23.83 24.28 23.27 23.56 2,155,510 +0.13(+0.56%)
Mar 18, 2019 22.59 23.50 22.42 23.43 1,786,607 +1.02(+4.55%)
Mar 15, 2019 22.08 22.80 21.79 22.41 2,129,393 +0.00(+0.00%)
Mar 14, 2019 21.96 22.98 21.76 22.41 2,571,946 +0.00(+0.00%)
Mar 13, 2019 21.61 22.54 21.55 22.41 2,910,688 +1.32(+6.25%)
Mar 12, 2019 20.14 21.18 20.11 21.09 2,874,087 +1.21(+6.07%)
Mar 11, 2019 18.59 19.99 18.48 19.89 2,414,115 +1.63(+8.91%)
Mar 08, 2019 18.97 19.00 17.89 18.26 3,053,413 -1.67(-8.40%)
Mar 07, 2019 20.30 20.47 19.66 19.93 1,759,844 -0.20(-0.98%)
Mar 06, 2019 20.86 20.95 20.01 20.13 2,397,009 -1.08(-5.07%)
Mar 05, 2019 22.25 22.32 21.05 21.21 1,938,266 -1.05(-4.71%)
Mar 04, 2019 22.51 23.09 21.72 22.25 2,048,233 +0.05(+0.21%)
Mar 01, 2019 22.34 22.62 21.81 22.21 2,068,247 +0.08(+0.38%)
Feb 28, 2019 23.27 24.74 21.56 22.12 7,069,743 +1.71(+8.39%)
Feb 27, 2019 20.19 21.00 19.61 20.41 2,867,810 +0.51(+2.59%)
Feb 26, 2019 20.24 20.77 19.83 19.90 1,214,026 -0.43(-2.12%)
Feb 25, 2019 19.88 20.81 19.79 20.33 2,155,655 +0.01(+0.05%)
Feb 22, 2019 20.80 20.92 20.07 20.32 1,291,639 +0.07(+0.37%)
Feb 21, 2019 20.58 20.77 19.75 20.24 2,061,368 -0.51(-2.43%)
Feb 20, 2019 20.29 20.95 20.27 20.75 1,751,974 +0.44(+2.17%)
Feb 19, 2019 19.93 20.77 19.88 20.31 2,148,128 +0.20(+0.98%)
Feb 15, 2019 19.21 20.28 19.20 20.11 3,020,595 +1.23(+6.49%)
Feb 14, 2019 17.96 19.07 17.88 18.89 2,341,933 +0.62(+3.38%)
Feb 13, 2019 17.18 18.29 17.18 18.27 3,839,113 +1.20(+7.01%)
Feb 12, 2019 17.38 18.23 16.99 17.07 2,272,091 +0.41(+2.47%)
Feb 11, 2019 16.13 16.81 15.44 16.66 2,842,737 +0.19(+1.14%)
Feb 08, 2019 17.50 17.59 15.77 16.47 3,583,837 -1.02(-5.83%)
Feb 07, 2019 19.58 19.58 17.49 17.49 3,417,982 -2.37(-11.92%)
Feb 06, 2019 19.16 20.12 19.07 19.86 1,496,231 +0.45(+2.31%)
Feb 05, 2019 19.50 19.74 19.14 19.41 1,036,364 -0.22(-1.14%)
Feb 04, 2019 18.70 19.68 18.60 19.64 939,170 +0.46(+2.39%)
Feb 01, 2019 18.88 19.55 18.85 19.18 1,759,314 +0.33(+1.74%)
Jan 31, 2019 19.36 19.82 18.56 18.85 1,958,228 -0.42(-2.18%)
Jan 30, 2019 18.64 19.30 18.16 19.27 2,160,442 +0.94(+5.10%)
Jan 29, 2019 18.42 18.51 17.92 18.34 1,600,512 +0.30(+1.66%)
Jan 28, 2019 18.43 18.43 17.53 18.04 1,902,566 -0.97(-5.12%)
Jan 25, 2019 18.44 19.31 18.39 19.01 1,983,371 +0.81(+4.47%)
Jan 24, 2019 18.10 18.26 17.40 18.20 2,822,439 -0.10(-0.56%)
Jan 23, 2019 18.90 19.13 17.98 18.30 1,558,632 -0.45(-2.40%)
Jan 22, 2019 20.11 20.24 18.64 18.75 1,716,687 -1.78(-8.66%)
Jan 18, 2019 19.79 20.56 19.64 20.52 1,619,279 +0.65(+3.30%)
Jan 17, 2019 19.33 19.97 18.98 19.87 1,472,601 +0.24(+1.24%)
Jan 16, 2019 19.66 20.26 19.42 19.63 1,573,122 -0.17(-0.85%)
Jan 15, 2019 19.69 20.02 19.41 19.79 1,180,029 +0.34(+1.73%)
Jan 14, 2019 18.76 19.74 18.54 19.46 1,661,784 +0.20(+1.02%)
Jan 11, 2019 19.50 19.64 18.94 19.26 1,514,520 -0.65(-3.29%)
Jan 10, 2019 19.20 20.13 18.86 19.92 1,557,932 +0.15(+0.76%)
Jan 09, 2019 19.42 19.85 18.87 19.77 2,819,180 +1.12(+6.02%)
Jan 08, 2019 19.74 19.93 18.34 18.64 2,957,793 -0.51(-2.69%)
Jan 07, 2019 18.41 19.43 17.88 19.16 2,795,183 +1.06(+5.84%)
Jan 04, 2019 17.05 18.15 16.84 18.10 2,913,698 +1.66(+10.07%)
Jan 03, 2019 16.87 17.07 15.88 16.45 2,247,166 -0.36(-2.12%)
Jan 02, 2019 15.14 17.07 14.83 16.80 3,276,562 +0.86(+5.40%)
Dec 31, 2018 16.14 16.39 15.20 15.94 1,760,597 +0.07(+0.41%)
Dec 28, 2018 16.52 16.85 15.27 15.88 2,551,744 -0.46(-2.81%)
Dec 27, 2018 15.10 16.34 14.97 16.33 2,499,902 +0.45(+2.83%)
Dec 26, 2018 13.33 15.94 12.61 15.88 4,748,668 +2.86(+21.98%)
Dec 24, 2018 13.57 13.92 13.02 13.02 2,337,094 -0.84(-6.07%)
Dec 21, 2018 14.52 14.70 13.69 13.86 4,384,070 -0.69(-4.76%)
Dec 20, 2018 15.60 15.90 14.16 14.56 4,821,980 -1.57(-9.74%)
Dec 19, 2018 16.93 17.53 15.87 16.13 2,594,939 -0.58(-3.47%)
Dec 18, 2018 18.50 18.50 16.51 16.71 3,659,066 -1.89(-10.16%)
Dec 17, 2018 19.32 19.95 18.36 18.60 2,314,777 -1.01(-5.15%)
Dec 14, 2018 19.75 20.25 19.26 19.61 2,025,595 -0.43(-2.15%)
Dec 13, 2018 19.46 20.27 19.35 20.04 1,927,228 +0.23(+1.18%)
Dec 12, 2018 19.88 21.12 19.73 19.80 2,030,362 +0.44(+2.27%)
Dec 11, 2018 19.99 20.21 19.11 19.36 1,543,440 +0.17(+0.88%)
Dec 10, 2018 19.75 20.21 18.55 19.20 3,072,992 -1.22(-5.96%)
Dec 07, 2018 21.04 21.42 20.39 20.41 2,281,508 +0.70(+3.56%)
Dec 06, 2018 19.64 20.57 18.71 19.71 3,659,687 -2.36(-10.68%)
Dec 04, 2018 23.01 23.58 21.99 22.07 1,798,973 -1.26(-5.41%)
Dec 03, 2018 24.32 24.56 23.08 23.33 2,999,935 +0.94(+4.18%)
Nov 30, 2018 22.15 23.12 21.53 22.40 2,468,578 -0.38(-1.68%)
Nov 29, 2018 23.60 24.45 22.69 22.78 2,605,613 -0.58(-2.48%)
Nov 28, 2018 22.79 23.61 22.14 23.36 1,885,532 +0.44(+1.92%)
Nov 27, 2018 22.99 23.13 22.27 22.92 1,601,697 -0.05(-0.20%)
Nov 26, 2018 23.64 23.64 22.19 22.97 2,470,729 +1.21(+5.55%)
Nov 23, 2018 20.97 22.84 20.90 21.76 2,666,231 -1.72(-7.33%)
Nov 21, 2018 23.48 23.48 23.48 0 +3.68(+18.56%)
Nov 20, 2018 20.80 21.01 19.56 19.80 3,801,513 -1.92(-8.83%)
Nov 19, 2018 22.49 22.89 21.40 21.72 2,456,914 -1.63(-6.97%)
Nov 16, 2018 23.55 24.73 22.71 23.35 2,476,381 +0.41(+1.79%)
Nov 15, 2018 22.14 22.97 21.66 22.94 2,422,731 +0.42(+1.87%)
Nov 14, 2018 23.33 24.09 22.05 22.52 2,710,036 +0.30(+1.35%)
Nov 13, 2018 23.75 23.85 21.91 22.22 4,549,838 -1.63(-6.83%)
Nov 12, 2018 26.25 26.64 23.64 23.85 3,602,351 -2.05(-7.91%)
Nov 09, 2018 23.93 26.08 23.47 25.89 3,304,942 +0.67(+2.67%)
Nov 08, 2018 27.17 27.63 25.14 25.22 2,814,890 -2.23(-8.11%)
Nov 07, 2018 27.77 28.49 26.76 27.45 2,313,161 +0.77(+2.88%)
Nov 06, 2018 28.58 29.09 26.44 26.68 2,374,170 -1.88(-6.58%)
Nov 05, 2018 28.92 29.19 27.74 28.56 1,810,723 +0.65(+2.31%)
Nov 02, 2018 31.73 32.93 26.99 27.91 3,529,426 -1.49(-5.06%)
Nov 01, 2018 29.17 29.91 27.93 29.40 1,768,777 +0.08(+0.29%)
Oct 31, 2018 29.01 30.73 28.84 29.32 1,763,022 +1.13(+4.02%)
Oct 30, 2018 26.75 28.23 26.30 28.19 1,754,864 +0.67(+2.45%)
Oct 29, 2018 29.28 29.46 26.74 27.51 1,672,688 -1.68(-5.77%)
Oct 26, 2018 29.00 29.94 28.19 29.20 1,496,454 -0.85(-2.83%)
Oct 25, 2018 29.31 30.65 28.73 30.05 1,791,525 +1.27(+4.42%)
Oct 24, 2018 31.91 32.21 28.75 28.78 2,414,409 -2.38(-7.63%)
Oct 23, 2018 29.89 31.78 29.66 31.15 1,684,251 -0.91(-2.83%)
Oct 22, 2018 32.59 32.61 31.29 32.06 1,157,804 -0.78(-2.36%)
Oct 19, 2018 34.13 34.55 32.45 32.84 1,259,035 -0.81(-2.42%)
Oct 18, 2018 33.65 34.55 33.22 33.65 1,727,952 -1.44(-4.11%)
Oct 17, 2018 36.29 36.45 34.14 35.09 1,466,999 -1.73(-4.70%)
Oct 16, 2018 36.33 36.93 35.42 36.82 921,679 +0.80(+2.23%)
Oct 15, 2018 37.27 37.69 35.45 36.02 1,454,826 -0.75(-2.04%)
Oct 12, 2018 37.36 38.35 35.31 36.76 2,141,900 +0.62(+1.71%)
Oct 11, 2018 36.51 38.66 35.56 36.15 2,350,330 -1.46(-3.88%)
Oct 10, 2018 41.18 41.18 37.42 37.61 2,582,758 -3.92(-9.44%)
Oct 09, 2018 42.22 43.03 40.97 41.53 1,412,627 -0.15(-0.36%)
Oct 08, 2018 41.73 42.81 41.18 41.68 1,368,599 -1.49(-3.45%)
Oct 05, 2018 45.05 45.25 41.75 43.16 1,633,283 -1.72(-3.83%)
Oct 04, 2018 46.11 46.82 44.58 44.88 1,787,809 -1.86(-3.98%)
Oct 03, 2018 45.47 47.09 45.26 46.75 1,878,696 +1.26(+2.78%)
Oct 02, 2018 45.57 46.23 44.46 45.48 1,491,663 -0.20(-0.43%)
Oct 01, 2018 45.88 45.88 44.76 45.68 1,341,673 +0.28(+0.62%)
Sep 28, 2018 44.27 46.18 44.26 45.40 1,934,947 +0.75(+1.68%)
Sep 27, 2018 43.92 45.15 43.73 44.65 1,659,059 +1.74(+4.05%)
Sep 26, 2018 42.31 44.29 41.74 42.91 1,722,664 -0.53(-1.23%)
Sep 25, 2018 43.69 44.96 43.28 43.44 2,535,066 -0.13(-0.30%)
Sep 24, 2018 39.05 43.79 38.84 43.57 6,653,108 +6.53(+17.63%)
Sep 21, 2018 36.95 37.87 36.20 37.04 2,084,923 +0.94(+2.62%)
Sep 20, 2018 38.33 38.33 36.00 36.10 1,475,603 -1.72(-4.55%)
Sep 19, 2018 37.12 38.52 36.93 37.82 1,586,988 +0.58(+1.56%)
Sep 18, 2018 35.62 38.03 35.17 37.24 2,006,336 +2.82(+8.18%)
Sep 17, 2018 35.48 35.57 34.32 34.43 1,276,172 -0.81(-2.31%)
Sep 14, 2018 35.72 36.25 35.09 35.24 1,096,338 -0.30(-0.84%)
Sep 13, 2018 36.03 36.39 34.87 35.54 1,094,546 -1.09(-2.96%)
Sep 12, 2018 36.77 37.33 35.55 36.62 1,426,486 +1.28(+3.63%)
Sep 11, 2018 33.05 35.82 32.85 35.34 1,709,190 +1.86(+5.56%)
Sep 10, 2018 34.78 35.70 33.36 33.48 1,280,034 -1.04(-3.01%)
Sep 07, 2018 33.64 35.02 33.21 34.52 1,512,916 -0.14(-0.41%)
Sep 06, 2018 37.36 38.05 34.43 34.66 2,003,512 -2.75(-7.35%)
Sep 05, 2018 37.77 38.44 36.36 37.41 1,464,385 -1.26(-3.27%)
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.