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

Bonanza Creek Energy Inc (NY: BCEI )

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, 2020 16.29 17.28 15.27 17.20 230,366 +1.15(+7.18%)
Apr 29, 2020 15.38 16.09 14.87 16.05 353,622 +1.32(+8.96%)
Apr 28, 2020 14.45 14.93 14.27 14.73 246,455 +0.31(+2.12%)
Apr 27, 2020 14.48 14.54 13.82 14.42 261,022 -0.25(-1.68%)
Apr 24, 2020 14.77 15.31 13.94 14.67 202,803 +0.34(+2.41%)
Apr 23, 2020 14.04 15.14 13.82 14.32 518,049 +0.21(+1.47%)
Apr 22, 2020 12.60 14.28 12.60 14.12 233,015 +2.00(+16.50%)
Apr 21, 2020 12.37 12.51 11.70 12.12 271,804 -0.92(-7.03%)
Apr 20, 2020 13.45 13.84 12.55 13.03 315,232 -0.85(-6.10%)
Apr 17, 2020 12.81 14.01 12.81 13.88 248,784 +1.16(+9.14%)
Apr 16, 2020 13.62 14.01 12.56 12.72 167,342 -1.09(-7.92%)
Apr 15, 2020 13.15 13.96 13.06 13.81 233,318 -0.05(-0.35%)
Apr 14, 2020 15.36 15.45 13.75 13.86 327,760 -1.31(-8.64%)
Apr 13, 2020 15.58 16.00 14.87 15.17 245,959 -0.20(-1.28%)
Apr 09, 2020 15.60 16.47 14.18 15.37 402,866 +0.60(+4.07%)
Apr 08, 2020 14.15 14.81 13.65 14.77 223,247 +1.14(+8.39%)
Apr 07, 2020 13.69 14.48 13.60 13.63 535,962 +0.25(+1.84%)
Apr 06, 2020 14.05 14.12 12.33 13.38 295,018 -0.45(-3.28%)
Apr 03, 2020 13.57 14.06 12.64 13.83 401,851 +0.41(+3.08%)
Apr 02, 2020 11.86 14.32 11.55 13.42 569,878 +2.04(+17.92%)
Apr 01, 2020 10.58 11.76 10.20 11.38 533,866 +0.30(+2.67%)
Mar 31, 2020 9.803 11.37 9.684 11.08 566,218 +2.07(+22.95%)
Mar 30, 2020 9.714 9.714 8.640 9.014 369,997 -0.88(-8.86%)
Mar 27, 2020 11.12 11.51 9.714 9.891 266,953 -1.71(-14.77%)
Mar 26, 2020 13.05 13.15 11.19 11.61 426,199 -1.29(-10.01%)
Mar 25, 2020 12.75 14.32 12.10 12.90 544,535 +0.44(+3.56%)
Mar 24, 2020 10.95 12.45 10.78 12.45 420,200 +2.00(+19.13%)
Mar 23, 2020 10.43 11.11 9.615 10.45 367,665 +0.05(+0.47%)
Mar 20, 2020 10.70 11.47 9.645 10.40 576,538 -0.25(-2.31%)
Mar 19, 2020 9.497 11.55 8.768 10.65 662,160 +1.33(+14.27%)
Mar 18, 2020 10.43 11.17 9.024 9.320 833,917 -2.01(-17.74%)
Mar 17, 2020 11.32 11.45 9.852 11.33 640,336 +0.27(+2.40%)
Mar 16, 2020 8.975 11.67 8.768 11.06 572,003 +0.38(+3.60%)
Mar 13, 2020 10.73 11.07 8.128 10.68 725,545 +0.44(+4.33%)
Mar 12, 2020 9.537 11.19 9.241 10.24 521,350 -0.41(-3.89%)
Mar 11, 2020 11.07 11.57 10.13 10.65 520,917 -0.92(-7.92%)
Mar 10, 2020 10.90 11.57 9.039 11.57 612,869 +1.32(+12.88%)
Mar 09, 2020 12.90 13.00 10.04 10.25 768,314 -5.04(-32.99%)
Mar 06, 2020 16.89 17.15 14.68 15.29 352,622 -2.09(-12.02%)
Mar 05, 2020 18.15 18.47 17.08 17.38 360,174 -1.25(-6.72%)
Mar 04, 2020 18.47 18.71 17.91 18.63 240,919 +0.65(+3.62%)
Mar 03, 2020 18.81 18.81 17.44 17.98 357,699 -0.83(-4.40%)
Mar 02, 2020 16.40 18.92 15.60 18.81 369,221 +2.76(+17.19%)
Feb 28, 2020 12.57 16.14 11.64 16.05 460,114 +1.84(+12.97%)
Feb 27, 2020 15.26 15.26 14.20 14.21 372,118 -1.55(-9.82%)
Feb 26, 2020 16.28 16.51 15.68 15.75 212,289 -0.60(-3.67%)
Feb 25, 2020 17.31 17.38 16.21 16.35 292,710 -1.00(-5.74%)
Feb 24, 2020 17.96 18.08 17.24 17.35 270,581 -1.10(-5.98%)
Feb 21, 2020 18.51 18.62 18.01 18.45 213,461 -0.23(-1.21%)
Feb 20, 2020 18.16 18.81 18.03 18.68 220,034 +0.59(+3.27%)
Feb 19, 2020 17.67 18.20 17.38 18.09 180,960 +0.58(+3.32%)
Feb 18, 2020 17.23 17.63 17.20 17.51 224,048 +0.23(+1.31%)
Feb 14, 2020 17.49 17.58 17.09 17.28 133,375 -0.13(-0.74%)
Feb 13, 2020 17.09 17.50 16.95 17.41 178,682 +0.19(+1.09%)
Feb 12, 2020 17.81 18.17 17.05 17.22 221,825 -0.23(-1.30%)
Feb 11, 2020 18.24 18.36 17.43 17.45 326,175 -0.43(-2.42%)
Feb 10, 2020 18.71 18.71 17.69 17.88 196,075 -0.89(-4.72%)
Feb 07, 2020 18.73 18.88 18.50 18.77 255,686 -0.15(-0.78%)
Feb 06, 2020 19.09 19.09 18.51 18.92 183,462 -0.15(-0.77%)
Feb 05, 2020 18.37 19.14 18.37 19.06 243,490 +1.05(+5.85%)
Feb 04, 2020 18.46 18.49 17.88 18.01 163,091 -0.02(-0.11%)
Feb 03, 2020 18.05 18.44 17.88 18.03 320,929 +0.11(+0.60%)
Jan 31, 2020 17.94 17.98 17.42 17.92 218,637 -0.31(-1.68%)
Jan 30, 2020 17.68 18.30 17.58 18.23 279,702 +0.20(+1.09%)
Jan 29, 2020 17.36 18.33 17.36 18.03 375,154 +1.16(+6.89%)
Jan 28, 2020 16.45 17.01 16.29 16.87 363,775 +0.57(+3.51%)
Jan 27, 2020 16.37 16.62 15.93 16.30 313,492 -0.47(-2.82%)
Jan 24, 2020 17.36 17.45 16.58 16.77 248,987 -0.73(-4.17%)
Jan 23, 2020 17.67 17.67 17.27 17.50 277,578 -0.28(-1.55%)
Jan 22, 2020 18.58 18.61 17.74 17.77 450,284 -0.98(-5.20%)
Jan 21, 2020 19.69 19.69 18.74 18.75 279,048 -0.95(-4.80%)
Jan 17, 2020 20.10 20.18 19.56 19.69 429,358 -0.38(-1.91%)
Jan 16, 2020 20.59 20.68 20.07 20.08 153,772 -0.36(-1.78%)
Jan 15, 2020 20.62 20.62 20.20 20.44 159,421 -0.35(-1.71%)
Jan 14, 2020 21.49 21.49 20.76 20.80 147,256 -0.73(-3.39%)
Jan 13, 2020 22.20 22.20 21.35 21.53 280,232 -0.66(-2.98%)
Jan 10, 2020 22.29 22.35 21.89 22.19 176,108 -0.11(-0.49%)
Jan 09, 2020 22.40 22.62 21.67 22.29 209,117 -0.15(-0.66%)
Jan 08, 2020 23.94 23.94 22.22 22.44 182,108 -1.59(-6.60%)
Jan 07, 2020 24.95 24.95 23.84 24.03 235,679 -1.03(-4.13%)
Jan 06, 2020 23.91 25.18 23.63 25.06 385,682 +1.19(+4.99%)
Jan 03, 2020 23.32 24.00 23.28 23.87 250,611 +1.02(+4.48%)
Jan 02, 2020 23.24 23.39 22.79 22.85 192,151 -0.15(-0.64%)
Dec 31, 2019 22.46 23.09 22.42 22.99 287,660 +0.33(+1.48%)
Dec 30, 2019 23.02 23.28 22.62 22.66 366,116 -0.39(-1.71%)
Dec 27, 2019 23.65 23.69 22.99 23.05 147,585 -0.44(-1.89%)
Dec 26, 2019 23.08 23.70 23.08 23.50 120,304 +0.45(+1.97%)
Dec 24, 2019 22.93 23.47 22.89 23.04 94,195 +0.18(+0.78%)
Dec 23, 2019 22.30 23.01 22.23 22.87 243,428 +0.56(+2.52%)
Dec 20, 2019 21.81 22.49 21.67 22.30 685,451 +0.74(+3.43%)
Dec 19, 2019 20.97 21.64 20.97 21.57 204,942 +0.61(+2.91%)
Dec 18, 2019 20.69 21.23 20.64 20.95 265,253 +0.30(+1.43%)
Dec 17, 2019 19.94 20.66 19.94 20.66 275,680 +0.83(+4.17%)
Dec 16, 2019 19.58 20.20 19.58 19.83 333,191 +0.56(+2.91%)
Dec 13, 2019 19.34 19.88 19.20 19.27 178,645 -0.06(-0.31%)
Dec 12, 2019 19.12 19.52 19.03 19.33 235,078 +0.21(+1.08%)
Dec 11, 2019 19.35 19.45 19.06 19.12 159,053 -0.25(-1.27%)
Dec 10, 2019 18.86 19.39 18.66 19.37 249,774 +0.58(+3.09%)
Dec 09, 2019 18.39 18.98 18.30 18.79 125,229 +0.26(+1.38%)
Dec 06, 2019 17.75 18.65 17.69 18.53 353,738 +0.96(+5.44%)
Dec 05, 2019 18.02 18.14 17.47 17.58 272,725 -0.28(-1.55%)
Dec 04, 2019 17.89 18.21 17.45 17.85 282,909 +0.32(+1.80%)
Dec 03, 2019 17.07 17.80 17.04 17.54 181,150 +0.23(+1.31%)
Dec 02, 2019 17.35 17.59 17.18 17.31 179,639 +0.11(+0.63%)
Nov 29, 2019 17.43 17.43 16.96 17.20 103,228 -0.47(-2.68%)
Nov 27, 2019 17.41 17.78 17.27 17.67 183,619 +0.20(+1.13%)
Nov 26, 2019 17.52 17.70 17.34 17.48 143,998 -0.08(-0.45%)
Nov 25, 2019 16.87 17.69 16.75 17.56 270,555 +0.57(+3.36%)
Nov 22, 2019 17.10 17.30 16.73 16.98 282,686 +0.17(+1.00%)
Nov 21, 2019 16.83 16.87 16.41 16.82 339,065 +0.02(+0.12%)
Nov 20, 2019 17.17 17.24 16.35 16.80 318,446 -0.37(-2.18%)
Nov 19, 2019 17.78 17.78 16.83 17.17 343,717 -0.71(-3.97%)
Nov 18, 2019 18.55 18.55 17.83 17.88 347,718 -0.85(-4.52%)
Nov 15, 2019 18.93 19.21 18.60 18.73 180,472 +0.00(+0.00%)
Nov 14, 2019 18.90 19.11 18.56 18.73 270,463 -0.06(-0.31%)
Nov 13, 2019 18.84 18.99 18.66 18.79 147,035 -0.23(-1.19%)
Nov 12, 2019 19.32 19.34 18.92 19.01 147,567 -0.17(-0.87%)
Nov 11, 2019 19.01 19.38 18.75 19.18 185,147 -0.06(-0.31%)
Nov 08, 2019 18.95 19.29 18.72 19.24 201,991 +0.08(+0.41%)
Nov 07, 2019 18.75 19.42 18.64 19.16 330,509 +0.67(+3.62%)
Nov 06, 2019 19.17 19.54 18.41 18.49 180,227 -0.77(-3.99%)
Nov 05, 2019 19.38 19.89 19.19 19.26 178,816 +0.10(+0.51%)
Nov 04, 2019 18.44 19.53 18.34 19.16 213,732 +1.08(+6.00%)
Nov 01, 2019 17.74 18.11 17.62 18.08 153,777 +0.52(+2.97%)
Oct 31, 2019 17.55 17.73 17.30 17.56 222,200 +0.01(+0.06%)
Oct 30, 2019 18.14 18.32 17.48 17.55 219,996 -0.58(-3.21%)
Oct 29, 2019 17.77 18.43 17.77 18.13 194,555 +0.20(+1.10%)
Oct 28, 2019 18.32 18.72 17.76 17.93 189,046 -0.37(-2.04%)
Oct 25, 2019 18.20 18.49 17.98 18.30 123,935 -0.07(-0.38%)
Oct 24, 2019 18.93 18.96 18.31 18.37 190,276 -0.43(-2.30%)
Oct 23, 2019 18.74 19.09 18.55 18.81 242,122 +0.03(+0.16%)
Oct 22, 2019 18.65 19.12 18.37 18.78 170,784 +0.22(+1.17%)
Oct 21, 2019 18.60 18.91 18.25 18.56 209,327 +0.08(+0.43%)
Oct 18, 2019 19.17 19.65 18.45 18.48 166,769 -0.81(-4.19%)
Oct 17, 2019 19.42 19.66 19.10 19.29 157,401 -0.04(-0.20%)
Oct 16, 2019 20.02 20.31 19.31 19.33 151,904 -0.86(-4.25%)
Oct 15, 2019 19.56 20.68 19.31 20.19 287,883 +0.48(+2.45%)
Oct 14, 2019 21.49 21.54 19.48 19.70 322,770 -2.17(-9.91%)
Oct 11, 2019 22.23 22.66 21.77 21.87 125,254 +0.16(+0.73%)
Oct 10, 2019 21.47 21.97 21.21 21.71 151,510 +0.46(+2.18%)
Oct 09, 2019 21.74 21.93 21.10 21.25 144,424 -0.10(-0.46%)
Oct 08, 2019 21.49 22.08 21.26 21.35 182,588 -0.56(-2.56%)
Oct 07, 2019 22.05 22.63 21.69 21.91 200,400 -0.17(-0.76%)
Oct 04, 2019 21.68 22.09 21.41 22.08 102,315 +0.49(+2.28%)
Oct 03, 2019 21.13 21.62 21.00 21.59 120,484 +0.15(+0.69%)
Oct 02, 2019 21.68 22.16 21.33 21.44 132,883 -0.40(-1.85%)
Oct 01, 2019 22.17 22.60 21.56 21.84 419,716 -0.22(-0.98%)
Sep 30, 2019 22.38 22.38 21.90 22.06 253,086 -0.38(-1.71%)
Sep 27, 2019 22.68 23.43 22.34 22.44 119,672 -0.57(-2.48%)
Sep 26, 2019 22.96 23.22 22.53 23.01 131,668 -0.13(-0.55%)
Sep 25, 2019 23.28 23.66 23.02 23.14 120,139 -0.39(-1.67%)
Sep 24, 2019 24.02 24.23 23.36 23.54 215,631 -0.60(-2.49%)
Sep 23, 2019 23.56 24.38 23.51 24.14 181,915 +0.35(+1.49%)
Sep 20, 2019 23.55 24.03 23.20 23.78 484,474 +0.25(+1.05%)
Sep 19, 2019 24.74 24.88 23.07 23.54 148,305 -1.11(-4.52%)
Sep 18, 2019 24.97 25.38 24.63 24.65 213,740 -0.57(-2.27%)
Sep 17, 2019 25.61 26.12 24.70 25.22 342,019 -0.39(-1.54%)
Sep 16, 2019 25.22 26.36 24.14 25.61 445,589 +2.41(+10.40%)
Sep 13, 2019 23.65 24.14 23.07 23.20 200,570 -0.08(-0.34%)
Sep 12, 2019 23.56 24.22 23.26 23.28 146,019 -0.75(-3.12%)
Sep 11, 2019 23.84 24.55 23.64 24.03 129,116 +0.13(+0.54%)
Sep 10, 2019 23.89 24.71 23.80 23.90 189,586 +0.18(+0.75%)
Sep 09, 2019 22.80 23.72 22.72 23.72 198,501 +1.24(+5.52%)
Sep 06, 2019 22.58 22.82 22.31 22.48 97,747 -0.34(-1.47%)
Sep 05, 2019 22.56 23.47 22.34 22.82 230,689 +0.62(+2.80%)
Sep 04, 2019 21.76 22.25 21.59 22.20 231,802 +1.15(+5.48%)
Sep 03, 2019 21.82 22.00 20.76 21.04 257,233 -1.18(-5.32%)
Aug 30, 2019 22.47 22.68 21.89 22.23 239,344 -0.04(-0.18%)
Aug 29, 2019 22.30 22.69 21.97 22.27 228,354 +0.33(+1.48%)
Aug 28, 2019 21.12 22.27 20.98 21.94 147,259 +0.99(+4.70%)
Aug 27, 2019 21.65 21.85 20.72 20.95 170,188 -0.52(-2.43%)
Aug 26, 2019 21.50 21.54 20.99 21.48 209,055 +0.27(+1.25%)
Aug 23, 2019 21.79 22.41 21.11 21.21 193,059 -1.11(-4.99%)
Aug 22, 2019 22.28 22.92 22.21 22.32 213,153 +0.25(+1.12%)
Aug 21, 2019 23.38 23.64 21.85 22.08 282,410 -1.07(-4.64%)
Aug 20, 2019 22.95 23.42 22.44 23.15 263,842 +0.00(+0.00%)
Aug 19, 2019 22.90 23.63 22.61 23.15 240,031 +0.71(+3.16%)
Aug 16, 2019 20.75 22.47 20.75 22.44 165,754 +1.79(+8.68%)
Aug 15, 2019 21.76 22.04 20.61 20.65 273,398 -1.08(-4.99%)
Aug 14, 2019 21.77 22.15 21.21 21.73 247,168 -0.63(-2.82%)
Aug 13, 2019 21.94 22.94 21.70 22.36 191,722 +0.41(+1.89%)
Aug 12, 2019 21.27 22.17 21.19 21.95 187,908 +0.60(+2.81%)
Aug 09, 2019 21.76 21.98 20.93 21.35 181,792 -0.35(-1.63%)
Aug 08, 2019 20.69 21.71 20.29 21.70 264,071 +1.42(+6.99%)
Aug 07, 2019 19.52 20.39 19.31 20.29 279,499 +0.29(+1.43%)
Aug 06, 2019 20.38 20.38 19.59 20.00 175,452 -0.22(-1.07%)
Aug 05, 2019 20.12 20.29 19.49 20.22 246,997 -0.52(-2.52%)
Aug 02, 2019 20.42 20.86 19.96 20.74 154,690 +0.41(+2.04%)
Aug 01, 2019 21.06 21.07 19.90 20.32 276,832 -1.15(-5.37%)
Jul 31, 2019 21.36 22.20 21.30 21.48 199,344 +0.12(+0.55%)
Jul 30, 2019 21.19 21.65 20.61 21.36 316,896 +0.04(+0.18%)
Jul 29, 2019 21.78 21.94 21.05 21.32 181,776 -0.42(-1.95%)
Jul 26, 2019 22.10 22.31 21.58 21.74 125,559 -0.31(-1.39%)
Jul 25, 2019 23.03 23.08 22.02 22.05 149,048 -0.89(-3.87%)
Jul 24, 2019 21.33 22.99 21.33 22.94 159,882 +1.57(+7.33%)
Jul 23, 2019 21.24 21.61 20.85 21.37 154,620 +0.32(+1.50%)
Jul 22, 2019 20.96 21.47 20.77 21.05 129,290 +0.16(+0.75%)
Jul 19, 2019 20.22 20.98 20.08 20.90 137,638 +0.68(+3.36%)
Jul 18, 2019 19.66 20.29 19.66 20.22 170,519 +0.36(+1.84%)
Jul 17, 2019 20.78 20.78 19.85 19.85 177,684 -0.98(-4.68%)
Jul 16, 2019 21.11 21.33 20.69 20.83 195,567 -0.32(-1.49%)
Jul 15, 2019 21.40 21.46 20.85 21.14 184,105 -0.15(-0.69%)
Jul 12, 2019 21.46 21.62 21.20 21.29 154,995 -0.12(-0.55%)
Jul 11, 2019 21.50 21.50 21.10 21.41 300,381 +0.02(+0.09%)
Jul 10, 2019 20.35 21.39 20.21 21.39 244,453 +1.31(+6.53%)
Jul 09, 2019 19.65 20.09 19.51 20.08 267,118 +0.25(+1.24%)
Jul 08, 2019 20.20 20.68 19.75 19.83 284,594 -0.52(-2.57%)
Jul 05, 2019 19.64 20.36 19.54 20.35 149,717 +0.64(+3.25%)
Jul 03, 2019 19.72 19.73 19.37 19.71 128,706 +0.02(+0.10%)
Jul 02, 2019 20.33 20.33 19.41 19.69 751,516 -0.78(-3.80%)
Jul 01, 2019 20.95 21.07 20.25 20.47 247,600 -0.10(-0.48%)
Jun 28, 2019 19.88 20.57 19.74 20.57 373,633 +0.76(+3.83%)
Jun 27, 2019 19.59 19.84 19.40 19.81 115,448 +0.22(+1.11%)
Jun 26, 2019 19.19 20.01 19.03 19.60 138,582 +0.76(+4.03%)
Jun 25, 2019 18.56 19.00 18.37 18.84 165,399 +0.14(+0.74%)
Jun 24, 2019 18.72 19.06 18.58 18.70 296,717 -0.02(-0.11%)
Jun 21, 2019 18.47 18.83 18.43 18.72 170,119 +0.25(+1.33%)
Jun 20, 2019 18.26 18.84 18.17 18.47 138,963 +0.74(+4.17%)
Jun 19, 2019 18.30 18.30 17.63 17.73 161,698 -0.74(-4.00%)
Jun 18, 2019 17.98 18.66 17.98 18.47 135,682 +0.62(+3.48%)
Jun 17, 2019 17.55 17.92 17.38 17.85 197,558 +0.30(+1.68%)
Jun 14, 2019 18.09 18.30 17.53 17.56 119,063 -0.56(-3.10%)
Jun 13, 2019 18.24 18.49 17.79 18.12 159,804 +0.28(+1.55%)
Jun 12, 2019 18.46 18.58 17.77 17.84 179,275 -0.83(-4.43%)
Jun 11, 2019 19.01 19.31 18.60 18.67 133,505 -0.13(-0.68%)
Jun 10, 2019 18.99 19.40 18.69 18.80 115,247 -0.16(-0.83%)
Jun 07, 2019 18.94 19.19 18.70 18.96 80,999 +0.05(+0.26%)
Jun 06, 2019 18.73 19.00 18.61 18.91 98,308 +0.11(+0.58%)
Jun 05, 2019 20.11 20.11 18.50 18.80 199,556 -1.35(-6.70%)
Jun 04, 2019 19.78 20.18 19.57 20.15 183,958 +0.63(+3.23%)
Jun 03, 2019 19.38 19.72 19.13 19.52 208,808 +0.28(+1.43%)
May 31, 2019 19.22 19.52 18.84 19.24 236,401 -0.45(-2.30%)
May 30, 2019 20.25 20.48 19.67 19.69 149,827 -0.62(-3.05%)
May 29, 2019 20.45 20.45 19.82 20.31 137,680 -0.56(-2.69%)
May 28, 2019 20.93 21.17 20.74 20.88 215,428 -0.06(-0.28%)
May 24, 2019 21.04 21.23 20.67 20.94 157,736 +0.16(+0.76%)
May 23, 2019 22.19 22.26 20.35 20.78 296,003 -1.68(-7.50%)
May 22, 2019 23.64 23.79 22.41 22.46 233,667 -1.38(-5.79%)
May 21, 2019 23.95 24.31 23.71 23.84 82,247 +0.00(+0.00%)
May 20, 2019 23.98 24.06 23.68 23.84 200,653 -0.16(-0.66%)
May 17, 2019 24.35 24.55 23.95 24.00 127,995 -0.63(-2.56%)
May 16, 2019 24.39 24.91 24.34 24.63 266,603 +0.38(+1.59%)
May 15, 2019 23.54 24.36 23.50 24.25 157,144 +0.44(+1.86%)
May 14, 2019 23.81 24.04 23.60 23.80 115,823 +0.13(+0.54%)
May 13, 2019 23.56 24.13 23.56 23.67 152,318 -0.25(-1.03%)
May 10, 2019 23.50 24.00 23.27 23.92 149,209 -0.02(-0.08%)
May 09, 2019 22.90 24.60 22.63 23.94 349,316 +0.93(+4.02%)
May 08, 2019 22.52 23.11 22.52 23.01 201,164 +0.45(+2.01%)
May 07, 2019 22.83 22.90 22.43 22.56 136,989 -0.59(-2.55%)
May 06, 2019 22.86 23.42 22.58 23.15 128,531 +0.00(+0.00%)
May 03, 2019 22.73 23.21 22.50 23.15 109,420 +0.64(+2.84%)
May 02, 2019 23.24 23.43 22.45 22.51 176,350 -1.15(-4.87%)
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.