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

Concho Resources Inc (NY: CXO )

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 (%)
Sep 30, 2020 44.41 45.05 43.61 43.92 1,819,435 -0.28(-0.63%)
Sep 29, 2020 44.67 44.80 43.02 44.20 1,698,960 -0.54(-1.20%)
Sep 28, 2020 44.46 45.23 43.74 44.74 2,826,825 +1.22(+2.81%)
Sep 25, 2020 42.83 43.77 42.53 43.51 1,757,455 +0.12(+0.28%)
Sep 24, 2020 43.09 44.58 42.49 43.39 2,791,005 +0.24(+0.55%)
Sep 23, 2020 45.52 45.75 43.11 43.15 1,907,199 -2.24(-4.93%)
Sep 22, 2020 46.21 46.98 45.23 45.39 1,772,624 -0.65(-1.41%)
Sep 21, 2020 46.49 46.77 45.32 46.04 1,701,294 -1.83(-3.83%)
Sep 18, 2020 48.25 48.84 47.15 47.87 2,121,001 -0.65(-1.33%)
Sep 17, 2020 47.53 48.55 46.92 48.52 1,773,210 -0.02(-0.04%)
Sep 16, 2020 46.30 49.02 46.29 48.54 1,922,381 +2.56(+5.56%)
Sep 15, 2020 46.89 47.36 45.84 45.98 2,156,425 -0.81(-1.72%)
Sep 14, 2020 45.42 47.16 44.92 46.79 1,556,471 +1.68(+3.73%)
Sep 11, 2020 45.30 45.43 44.48 45.10 1,600,846 -0.18(-0.40%)
Sep 10, 2020 48.79 48.79 45.16 45.28 2,438,224 -3.29(-6.78%)
Sep 09, 2020 47.98 49.19 47.79 48.58 3,029,847 +1.16(+2.46%)
Sep 08, 2020 49.26 49.70 47.10 47.41 2,692,876 -3.01(-5.96%)
Sep 04, 2020 49.58 50.62 49.05 50.42 2,785,509 +1.13(+2.30%)
Sep 03, 2020 49.59 50.55 48.97 49.29 1,784,705 -0.39(-0.78%)
Sep 02, 2020 50.67 51.37 49.60 49.67 1,987,637 -1.23(-2.42%)
Sep 01, 2020 51.35 52.04 50.90 50.91 1,520,764 -0.84(-1.62%)
Aug 31, 2020 52.07 52.16 50.89 51.74 1,645,496 -0.28(-0.54%)
Aug 28, 2020 51.50 52.14 50.64 52.02 1,065,423 +0.45(+0.87%)
Aug 27, 2020 51.07 51.71 50.55 51.58 1,311,651 +0.73(+1.43%)
Aug 26, 2020 50.81 51.59 50.59 50.85 1,824,136 -0.47(-0.91%)
Aug 25, 2020 50.66 51.36 49.97 51.32 1,606,588 +1.43(+2.87%)
Aug 24, 2020 48.57 50.37 48.21 49.88 1,340,820 +1.61(+3.34%)
Aug 21, 2020 48.53 48.93 47.99 48.27 1,802,660 -0.04(-0.08%)
Aug 20, 2020 48.81 49.20 48.11 48.31 1,800,409 -1.48(-2.98%)
Aug 19, 2020 51.12 51.12 49.40 49.79 1,006,594 -1.06(-2.08%)
Aug 18, 2020 50.56 51.81 50.52 50.85 1,035,671 +0.18(+0.35%)
Aug 17, 2020 50.70 50.89 49.62 50.67 1,482,389 -0.36(-0.70%)
Aug 14, 2020 50.30 51.05 50.00 51.03 1,182,955 +0.47(+0.93%)
Aug 13, 2020 52.27 52.84 50.42 50.56 1,614,277 -2.07(-3.93%)
Aug 12, 2020 53.48 53.94 52.03 52.63 1,474,798 -0.07(-0.13%)
Aug 11, 2020 54.72 55.81 52.59 52.70 2,174,945 -0.29(-0.54%)
Aug 10, 2020 51.10 53.18 50.96 52.99 4,801,235 +1.95(+3.82%)
Aug 07, 2020 50.78 51.13 49.67 51.04 2,328,842 -0.35(-0.68%)
Aug 06, 2020 52.01 52.56 51.01 51.39 1,350,154 -0.77(-1.47%)
Aug 05, 2020 52.21 54.01 51.83 52.15 1,936,151 +1.11(+2.18%)
Aug 04, 2020 50.34 51.81 49.88 51.04 2,576,938 +0.72(+1.44%)
Aug 03, 2020 52.00 52.00 50.10 50.32 2,379,892 -1.79(-3.43%)
Jul 31, 2020 49.73 52.13 49.58 52.10 3,084,642 +1.78(+3.53%)
Jul 30, 2020 51.97 51.97 47.82 50.33 3,198,495 -2.21(-4.21%)
Jul 29, 2020 51.48 52.54 50.71 52.54 1,595,434 +1.22(+2.38%)
Jul 28, 2020 52.42 53.16 51.17 51.32 1,963,647 -0.92(-1.77%)
Jul 27, 2020 53.09 53.09 51.83 52.24 1,224,598 -0.77(-1.46%)
Jul 24, 2020 52.99 53.67 52.10 53.02 862,469 +0.18(+0.34%)
Jul 23, 2020 52.73 53.68 52.48 52.84 1,471,245 -0.59(-1.11%)
Jul 22, 2020 53.28 53.85 51.90 53.43 1,256,806 -0.55(-1.01%)
Jul 21, 2020 51.39 54.45 51.28 53.98 1,974,514 +3.63(+7.21%)
Jul 20, 2020 50.53 51.29 49.98 50.35 2,472,769 +0.33(+0.65%)
Jul 17, 2020 51.10 51.57 49.93 50.02 1,809,441 -0.84(-1.66%)
Jul 16, 2020 51.23 52.01 50.46 50.86 1,096,355 -0.75(-1.46%)
Jul 15, 2020 51.34 52.23 50.64 51.62 2,140,933 +1.32(+2.62%)
Jul 14, 2020 48.23 50.35 48.11 50.30 1,942,122 +1.67(+3.43%)
Jul 13, 2020 49.57 49.99 48.36 48.63 2,654,874 -0.20(-0.41%)
Jul 10, 2020 47.16 48.86 47.02 48.83 2,028,865 +1.67(+3.53%)
Jul 09, 2020 49.63 50.34 47.04 47.16 1,847,075 -2.94(-5.86%)
Jul 08, 2020 50.47 50.58 49.45 50.10 1,452,108 -0.16(-0.32%)
Jul 07, 2020 50.79 51.44 50.15 50.26 2,868,735 -1.11(-2.16%)
Jul 06, 2020 51.84 52.29 50.62 51.37 1,769,404 +0.33(+0.64%)
Jul 02, 2020 51.59 52.12 50.77 51.04 2,101,569 +0.59(+1.18%)
Jul 01, 2020 51.47 52.49 50.36 50.45 1,918,390 -0.62(-1.22%)
Jun 30, 2020 49.25 51.43 49.07 51.07 2,507,354 +1.49(+3.00%)
Jun 29, 2020 50.36 50.73 49.42 49.58 2,178,603 -0.30(-0.60%)
Jun 26, 2020 50.68 51.07 49.50 49.88 3,132,943 -1.45(-2.82%)
Jun 25, 2020 50.63 52.07 50.00 51.33 4,205,505 +0.15(+0.29%)
Jun 24, 2020 53.66 53.66 51.14 51.18 3,699,808 -3.13(-5.77%)
Jun 23, 2020 56.33 56.48 54.11 54.31 6,740,335 -1.37(-2.46%)
Jun 22, 2020 55.22 56.96 54.20 55.68 4,409,625 +0.64(+1.17%)
Jun 19, 2020 57.64 57.70 54.93 55.04 3,963,749 -1.48(-2.61%)
Jun 18, 2020 55.94 57.24 55.24 56.52 3,038,455 +0.06(+0.11%)
Jun 17, 2020 57.48 57.54 56.31 56.46 2,632,510 -1.14(-1.98%)
Jun 16, 2020 60.05 60.05 55.54 57.60 4,089,303 +1.04(+1.84%)
Jun 15, 2020 54.71 56.78 53.83 56.56 5,515,334 -0.96(-1.67%)
Jun 12, 2020 59.91 60.30 55.99 57.52 3,184,371 +0.11(+0.19%)
Jun 11, 2020 55.72 60.14 55.21 57.41 2,768,311 -3.42(-5.62%)
Jun 10, 2020 62.93 63.71 60.79 60.83 4,502,708 -3.61(-5.60%)
Jun 09, 2020 67.08 67.41 63.79 64.44 4,423,979 -7.29(-10.16%)
Jun 08, 2020 73.00 73.11 68.55 71.73 2,416,078 +2.06(+2.96%)
Jun 05, 2020 68.23 70.83 66.96 69.67 3,875,314 +5.87(+9.20%)
Jun 04, 2020 62.79 64.56 62.38 63.80 2,087,370 +0.08(+0.12%)
Jun 03, 2020 60.44 63.83 59.92 63.72 3,787,021 +4.68(+7.93%)
Jun 02, 2020 56.24 59.23 56.24 59.04 3,026,762 +2.89(+5.14%)
Jun 01, 2020 54.03 56.31 52.97 56.15 2,398,921 +2.08(+3.85%)
May 29, 2020 53.97 54.67 52.56 54.07 3,270,083 -0.42(-0.76%)
May 28, 2020 54.67 56.26 53.50 54.48 2,591,641 -0.06(-0.11%)
May 27, 2020 56.51 56.51 53.35 54.54 2,560,800 -0.99(-1.79%)
May 26, 2020 57.56 57.56 55.32 55.53 1,859,474 +0.17(+0.30%)
May 22, 2020 56.13 56.33 54.58 55.37 1,997,101 -0.88(-1.57%)
May 21, 2020 57.91 58.15 56.06 56.25 1,572,844 -1.37(-2.38%)
May 20, 2020 57.32 59.18 57.21 57.62 1,456,899 +0.76(+1.34%)
May 19, 2020 58.81 59.05 56.82 56.85 1,959,852 -1.92(-3.27%)
May 18, 2020 57.09 59.38 56.21 58.78 2,025,845 +4.97(+9.23%)
May 15, 2020 54.23 55.84 53.62 53.81 2,242,138 -0.59(-1.08%)
May 14, 2020 52.64 55.16 51.23 54.39 1,405,449 +0.87(+1.63%)
May 13, 2020 55.05 55.05 52.76 53.52 2,087,277 -1.72(-3.11%)
May 12, 2020 56.02 56.65 54.35 55.24 2,050,494 -0.71(-1.28%)
May 11, 2020 57.45 58.32 55.84 55.95 1,594,062 -2.20(-3.79%)
May 08, 2020 57.86 58.60 56.51 58.15 2,085,032 +1.44(+2.54%)
May 07, 2020 59.00 60.20 55.83 56.71 2,053,881 -0.35(-0.61%)
May 06, 2020 58.06 59.00 56.96 57.06 1,539,028 -0.38(-0.65%)
May 05, 2020 60.55 62.45 57.09 57.44 2,308,053 +0.40(+0.69%)
May 04, 2020 54.94 57.06 54.16 57.04 2,130,425 +0.98(+1.74%)
May 01, 2020 59.13 60.27 54.09 56.06 4,152,887 +0.01(+0.02%)
Apr 30, 2020 58.60 59.07 55.34 56.05 2,459,730 -2.54(-4.33%)
Apr 29, 2020 55.78 58.82 54.68 58.59 2,039,647 +5.19(+9.71%)
Apr 28, 2020 54.67 54.98 52.73 53.41 2,284,134 +0.19(+0.35%)
Apr 27, 2020 51.50 53.89 49.78 53.22 2,755,110 +0.75(+1.43%)
Apr 24, 2020 54.03 54.35 51.61 52.47 2,316,716 -0.88(-1.65%)
Apr 23, 2020 55.31 55.68 53.18 53.35 2,841,681 +0.84(+1.60%)
Apr 22, 2020 51.84 53.66 51.66 52.51 2,288,068 +3.48(+7.10%)
Apr 21, 2020 47.71 50.53 47.01 49.03 2,445,934 -0.95(-1.90%)
Apr 20, 2020 48.07 52.68 48.07 49.98 2,885,558 -1.35(-2.64%)
Apr 17, 2020 46.52 51.51 46.08 51.33 2,380,869 +5.87(+12.91%)
Apr 16, 2020 48.16 48.49 44.24 45.46 2,997,221 -3.13(-6.45%)
Apr 15, 2020 47.43 49.10 45.73 48.59 3,657,072 -1.98(-3.91%)
Apr 14, 2020 51.73 51.73 49.69 50.57 1,888,885 -0.87(-1.69%)
Apr 13, 2020 53.84 54.10 50.08 51.44 2,009,823 -0.68(-1.31%)
Apr 09, 2020 53.93 54.77 48.64 52.12 3,360,275 +0.60(+1.17%)
Apr 08, 2020 49.63 52.38 48.62 51.52 1,939,799 +3.26(+6.76%)
Apr 07, 2020 49.78 51.96 48.02 48.26 3,136,721 +0.78(+1.64%)
Apr 06, 2020 48.29 48.29 44.58 47.48 3,376,009 +0.26(+0.54%)
Apr 03, 2020 48.30 48.72 45.12 47.22 2,652,258 +1.09(+2.36%)
Apr 02, 2020 43.30 50.43 42.79 46.13 3,087,599 +4.98(+12.10%)
Apr 01, 2020 40.95 41.92 39.91 41.15 2,210,305 -1.20(-2.82%)
Mar 31, 2020 42.26 44.69 41.58 42.35 2,877,342 +1.75(+4.31%)
Mar 30, 2020 40.08 41.75 38.49 40.60 3,447,461 -1.02(-2.45%)
Mar 27, 2020 42.34 43.40 40.86 41.62 2,540,242 -2.66(-6.00%)
Mar 26, 2020 43.23 46.02 42.31 44.27 2,336,056 +1.03(+2.38%)
Mar 25, 2020 44.05 45.75 40.99 43.25 2,509,537 -0.48(-1.11%)
Mar 24, 2020 40.97 44.22 37.52 43.73 4,836,161 +6.15(+16.36%)
Mar 23, 2020 40.02 40.78 36.51 37.58 3,227,600 -2.50(-6.24%)
Mar 20, 2020 41.06 43.62 39.09 40.08 4,228,879 +0.31(+0.77%)
Mar 19, 2020 35.58 41.74 35.25 39.78 3,645,661 +4.20(+11.81%)
Mar 18, 2020 33.07 36.32 32.74 35.58 3,538,402 -1.97(-5.24%)
Mar 17, 2020 40.04 40.04 35.29 37.54 4,448,720 -2.08(-5.24%)
Mar 16, 2020 37.05 45.46 35.92 39.62 5,103,930 -6.70(-14.47%)
Mar 13, 2020 43.26 46.38 38.38 46.32 5,473,703 +7.25(+18.57%)
Mar 12, 2020 41.70 41.70 37.08 39.07 5,848,739 -6.71(-14.66%)
Mar 11, 2020 47.24 49.51 44.01 45.78 5,282,833 -3.93(-7.91%)
Mar 10, 2020 51.19 51.20 45.05 49.71 6,722,843 +2.48(+5.25%)
Mar 09, 2020 35.58 49.85 33.80 47.23 9,802,774 -10.09(-17.60%)
Mar 06, 2020 61.23 62.05 56.33 57.32 4,724,502 -6.90(-10.74%)
Mar 05, 2020 65.92 67.05 63.16 64.22 2,308,272 -3.67(-5.40%)
Mar 04, 2020 68.37 68.37 65.69 67.88 1,567,286 +1.09(+1.63%)
Mar 03, 2020 68.37 68.98 65.50 66.80 2,205,937 -1.45(-2.13%)
Mar 02, 2020 68.21 69.63 65.59 68.25 3,327,415 +1.03(+1.53%)
Feb 28, 2020 60.71 67.34 60.70 67.22 3,832,118 +3.49(+5.47%)
Feb 27, 2020 64.66 67.64 62.78 63.73 2,954,503 -3.82(-5.66%)
Feb 26, 2020 70.58 71.49 67.25 67.56 2,297,143 -2.54(-3.63%)
Feb 25, 2020 74.06 74.43 69.40 70.10 2,640,079 -3.40(-4.63%)
Feb 24, 2020 74.25 74.77 72.27 73.50 3,963,322 -4.72(-6.03%)
Feb 21, 2020 79.35 79.35 76.94 78.22 2,165,076 -1.93(-2.41%)
Feb 20, 2020 80.74 81.29 79.19 80.15 2,418,021 -1.09(-1.35%)
Feb 19, 2020 78.22 81.69 76.95 81.24 3,870,115 +5.73(+7.58%)
Feb 18, 2020 75.94 76.35 75.03 75.52 1,874,581 -1.27(-1.66%)
Feb 14, 2020 77.70 78.07 75.68 76.79 891,949 -0.70(-0.90%)
Feb 13, 2020 77.08 78.38 76.42 77.49 1,600,563 -0.49(-0.63%)
Feb 12, 2020 79.08 79.83 77.50 77.98 1,076,082 +0.96(+1.24%)
Feb 11, 2020 77.67 78.08 76.44 77.03 963,317 +0.87(+1.14%)
Feb 10, 2020 77.03 77.13 75.63 76.16 1,255,024 -1.77(-2.28%)
Feb 07, 2020 78.36 78.58 77.15 77.93 1,104,357 -1.35(-1.70%)
Feb 06, 2020 81.15 81.15 79.28 79.28 1,745,504 -1.29(-1.60%)
Feb 05, 2020 77.24 80.98 77.06 80.57 2,770,492 +5.51(+7.34%)
Feb 04, 2020 75.27 76.02 74.77 75.07 2,119,376 +0.55(+0.74%)
Feb 03, 2020 74.76 75.23 73.70 74.51 1,815,500 -0.16(-0.21%)
Jan 31, 2020 75.81 76.03 74.17 74.67 1,757,513 -2.63(-3.40%)
Jan 30, 2020 75.93 77.37 75.62 77.30 1,828,793 +0.34(+0.45%)
Jan 29, 2020 79.57 79.85 76.89 76.96 1,400,994 -2.05(-2.59%)
Jan 28, 2020 78.51 79.55 77.65 79.01 2,288,352 +1.36(+1.75%)
Jan 27, 2020 78.95 78.95 77.02 77.65 2,112,500 -3.70(-4.54%)
Jan 24, 2020 82.70 82.70 79.41 81.34 2,365,204 -1.60(-1.92%)
Jan 23, 2020 84.17 84.33 82.67 82.94 2,513,108 -1.97(-2.32%)
Jan 22, 2020 86.67 86.67 84.69 84.91 3,334,723 -1.90(-2.19%)
Jan 21, 2020 88.19 88.62 86.78 86.81 1,693,122 -1.97(-2.22%)
Jan 17, 2020 88.65 89.20 88.14 88.78 1,638,471 +0.32(+0.36%)
Jan 16, 2020 87.81 89.73 87.72 88.47 1,567,762 +1.32(+1.52%)
Jan 15, 2020 87.51 88.06 86.66 87.15 1,904,736 -1.19(-1.35%)
Jan 14, 2020 87.74 89.14 87.29 88.34 2,373,045 +0.84(+0.96%)
Jan 13, 2020 88.03 88.03 86.34 87.50 1,744,919 -0.28(-0.31%)
Jan 10, 2020 88.59 89.14 87.66 87.78 2,006,760 -1.25(-1.41%)
Jan 09, 2020 89.39 89.63 87.52 89.03 2,072,212 -0.50(-0.56%)
Jan 08, 2020 91.45 91.69 89.21 89.53 2,736,266 -2.22(-2.42%)
Jan 07, 2020 90.29 91.97 89.65 91.75 1,811,128 +1.16(+1.28%)
Jan 06, 2020 89.51 91.13 88.30 90.58 2,292,740 +1.70(+1.92%)
Jan 03, 2020 87.12 89.08 86.68 88.88 2,619,119 +3.20(+3.74%)
Jan 02, 2020 86.81 87.33 84.68 85.68 1,390,939 -0.61(-0.71%)
Dec 31, 2019 83.76 86.41 83.39 86.29 1,196,708 +2.01(+2.39%)
Dec 30, 2019 84.57 85.60 84.00 84.28 1,149,649 +0.16(+0.19%)
Dec 27, 2019 85.16 85.53 84.01 84.12 1,355,024 -0.68(-0.80%)
Dec 26, 2019 84.74 85.85 84.42 84.80 1,042,160 +0.53(+0.63%)
Dec 24, 2019 84.47 84.84 83.70 84.27 387,062 -0.12(-0.14%)
Dec 23, 2019 82.33 84.83 82.33 84.39 1,618,547 +2.10(+2.55%)
Dec 20, 2019 82.33 83.17 80.96 82.29 2,866,133 +1.04(+1.29%)
Dec 19, 2019 79.81 81.68 79.54 81.24 1,372,473 +1.31(+1.64%)
Dec 18, 2019 79.41 81.13 79.16 79.93 1,356,051 +0.38(+0.48%)
Dec 17, 2019 79.65 80.75 79.00 79.55 1,523,241 +0.00(+0.00%)
Dec 16, 2019 78.23 80.17 78.23 79.55 1,502,813 +1.95(+2.51%)
Dec 13, 2019 79.28 79.83 77.49 77.60 1,317,982 -1.15(-1.46%)
Dec 12, 2019 76.65 79.33 76.58 78.75 1,833,448 +2.10(+2.74%)
Dec 11, 2019 75.62 77.18 74.99 76.65 1,254,074 +1.10(+1.46%)
Dec 10, 2019 75.67 76.14 75.02 75.55 1,227,496 +0.09(+0.12%)
Dec 09, 2019 74.45 76.01 74.24 75.46 1,116,785 +0.08(+0.10%)
Dec 06, 2019 71.96 75.57 71.96 75.38 1,659,986 +3.05(+4.22%)
Dec 05, 2019 73.48 74.30 71.87 72.33 1,686,179 -0.47(-0.65%)
Dec 04, 2019 71.00 73.73 70.51 72.80 2,142,745 +2.77(+3.95%)
Dec 03, 2019 71.78 71.87 69.97 70.03 1,736,648 -2.41(-3.33%)
Dec 02, 2019 72.42 72.87 71.29 72.44 1,138,961 +0.95(+1.32%)
Nov 29, 2019 71.34 72.15 70.95 71.50 684,311 -1.14(-1.57%)
Nov 27, 2019 71.72 72.92 71.17 72.64 1,033,622 +0.91(+1.26%)
Nov 26, 2019 73.76 73.76 71.57 71.73 3,571,667 -2.02(-2.74%)
Nov 25, 2019 72.10 73.83 71.58 73.75 1,556,002 +1.48(+2.05%)
Nov 22, 2019 71.97 73.30 71.45 72.28 1,363,854 +0.58(+0.81%)
Nov 21, 2019 71.10 72.09 70.36 71.70 1,100,251 +0.72(+1.01%)
Nov 20, 2019 69.94 72.61 69.36 70.98 1,394,617 +1.09(+1.57%)
Nov 19, 2019 70.90 70.90 68.78 69.88 1,484,403 -1.01(-1.43%)
Nov 18, 2019 71.20 71.51 70.38 70.90 1,664,150 -1.19(-1.65%)
Nov 15, 2019 70.88 72.39 70.88 72.09 1,431,239 +1.52(+2.15%)
Nov 14, 2019 71.05 72.14 69.96 70.57 1,219,445 -0.22(-0.31%)
Nov 13, 2019 70.84 72.15 69.98 70.79 1,444,107 -0.41(-0.58%)
Nov 12, 2019 71.85 72.36 70.50 71.20 1,744,571 +0.07(+0.10%)
Nov 11, 2019 70.40 72.28 70.16 71.13 1,419,609 -0.55(-0.77%)
Nov 08, 2019 70.59 71.98 69.83 71.69 1,267,950 +0.07(+0.10%)
Nov 07, 2019 71.50 72.55 70.93 71.62 1,658,476 +1.13(+1.60%)
Nov 06, 2019 71.16 71.98 69.02 70.49 1,932,413 -1.03(-1.44%)
Nov 05, 2019 70.53 73.09 70.19 71.52 2,012,911 +1.22(+1.73%)
Nov 04, 2019 69.48 72.05 69.48 70.30 2,586,259 +2.13(+3.13%)
Nov 01, 2019 67.00 68.94 66.06 68.17 1,976,514 +1.75(+2.64%)
Oct 31, 2019 65.38 66.47 63.97 66.42 2,653,714 +0.68(+1.03%)
Oct 30, 2019 72.38 72.74 65.52 65.74 5,009,211 +0.40(+0.62%)
Oct 29, 2019 63.48 65.56 62.87 65.33 2,928,751 +1.40(+2.18%)
Oct 28, 2019 65.33 66.04 63.60 63.94 2,105,169 -0.81(-1.25%)
Oct 25, 2019 64.64 65.67 64.13 64.74 1,481,420 -0.02(-0.03%)
Oct 24, 2019 64.64 65.08 63.32 64.76 1,430,410 +0.39(+0.61%)
Oct 23, 2019 63.69 65.06 62.75 64.37 1,236,130 +0.38(+0.60%)
Oct 22, 2019 62.56 64.83 62.27 63.99 1,707,600 +1.64(+2.63%)
Oct 21, 2019 61.24 62.93 61.19 62.34 1,521,924 +0.91(+1.49%)
Oct 18, 2019 62.42 63.17 61.22 61.43 1,894,270 -0.68(-1.09%)
Oct 17, 2019 63.92 63.92 61.76 62.11 2,862,376 -1.60(-2.52%)
Oct 16, 2019 64.54 65.57 63.61 63.71 1,447,862 -1.52(-2.34%)
Oct 15, 2019 64.54 66.11 63.91 65.24 1,283,561 +0.49(+0.76%)
Oct 14, 2019 63.41 64.97 63.22 64.74 1,868,364 +0.08(+0.12%)
Oct 11, 2019 63.96 65.57 62.94 64.67 1,629,643 +1.52(+2.41%)
Oct 10, 2019 62.30 63.95 61.73 63.14 2,011,596 +1.01(+1.63%)
Oct 09, 2019 61.88 62.29 61.03 62.13 2,052,195 +1.19(+1.95%)
Oct 08, 2019 61.29 61.83 60.37 60.94 2,538,222 -1.30(-2.09%)
Oct 07, 2019 63.85 64.18 62.16 62.24 2,091,346 -1.31(-2.06%)
Oct 04, 2019 63.82 64.62 62.60 63.54 2,032,225 -0.30(-0.46%)
Oct 03, 2019 61.68 64.20 61.54 63.84 2,499,579 +1.77(+2.85%)
Oct 02, 2019 63.16 64.78 61.94 62.07 3,042,483 -1.38(-2.17%)
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.