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 (%)
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%)
Oct 01, 2019 67.48 67.63 63.45 63.45 2,342,555 -3.34(-5.01%)
Sep 30, 2019 67.68 68.04 66.61 66.79 1,416,112 -0.89(-1.31%)
Sep 27, 2019 66.33 68.12 65.94 67.68 1,784,983 +0.44(+0.66%)
Sep 26, 2019 68.28 68.30 66.89 67.23 1,829,807 -1.78(-2.58%)
Sep 25, 2019 69.35 70.19 68.03 69.01 1,457,887 -1.19(-1.70%)
Sep 24, 2019 71.15 71.58 69.75 70.20 1,627,790 -1.51(-2.11%)
Sep 23, 2019 70.61 72.26 70.36 71.72 1,464,902 -0.31(-0.44%)
Sep 20, 2019 72.01 73.22 71.40 72.03 3,710,260 +0.54(+0.76%)
Sep 19, 2019 72.84 73.64 70.93 71.49 1,792,311 -0.77(-1.06%)
Sep 18, 2019 71.97 73.39 71.43 72.26 1,875,249 -0.90(-1.24%)
Sep 17, 2019 74.35 74.83 69.98 73.16 2,990,990 -1.74(-2.32%)
Sep 16, 2019 77.64 77.64 72.74 74.91 4,979,921 +2.55(+3.52%)
Sep 13, 2019 72.35 72.90 70.27 72.36 1,766,582 +1.15(+1.62%)
Sep 12, 2019 71.81 72.14 70.27 71.21 3,185,213 -2.32(-3.16%)
Sep 11, 2019 74.11 76.03 72.92 73.53 2,049,728 -0.02(-0.03%)
Sep 10, 2019 73.76 76.16 73.23 73.55 2,288,326 +0.52(+0.71%)
Sep 09, 2019 69.39 73.09 69.33 73.03 2,409,831 +4.49(+6.54%)
Sep 06, 2019 68.68 69.00 67.37 68.54 4,147,407 -0.67(-0.97%)
Sep 05, 2019 72.30 72.68 68.97 69.21 3,965,079 -2.57(-3.58%)
Sep 04, 2019 69.84 71.98 69.20 71.78 3,385,903 +3.47(+5.08%)
Sep 03, 2019 70.59 71.05 68.15 68.30 7,595,450 -3.65(-5.07%)
Aug 30, 2019 71.59 72.42 70.46 71.95 2,246,224 +0.47(+0.66%)
Aug 29, 2019 70.09 72.20 69.62 71.48 1,565,115 +1.91(+2.74%)
Aug 28, 2019 68.45 70.14 68.06 69.57 1,357,102 +1.68(+2.48%)
Aug 27, 2019 68.68 68.84 67.13 67.89 1,303,973 -0.17(-0.25%)
Aug 26, 2019 69.71 70.11 67.60 68.06 1,136,921 -0.76(-1.10%)
Aug 23, 2019 70.33 71.93 68.45 68.82 2,186,142 -3.04(-4.23%)
Aug 22, 2019 71.93 73.04 71.41 71.86 1,431,134 +0.29(+0.40%)
Aug 21, 2019 72.05 72.80 70.35 71.57 1,385,228 +0.42(+0.59%)
Aug 20, 2019 71.12 71.58 69.94 71.15 3,099,503 -0.64(-0.89%)
Aug 19, 2019 71.99 72.42 71.09 71.79 1,595,442 +1.33(+1.88%)
Aug 16, 2019 68.37 70.62 68.21 70.46 2,876,529 +2.33(+3.42%)
Aug 15, 2019 67.81 69.16 67.29 68.13 2,373,845 +0.38(+0.57%)
Aug 14, 2019 67.95 68.08 66.20 67.74 3,402,864 -2.31(-3.30%)
Aug 13, 2019 69.10 71.68 68.57 70.06 2,227,418 +0.24(+0.34%)
Aug 12, 2019 70.17 70.53 68.62 69.82 2,281,656 -0.91(-1.29%)
Aug 09, 2019 72.39 72.44 70.67 70.73 2,131,346 -1.48(-2.04%)
Aug 08, 2019 68.33 72.31 68.17 72.21 5,245,235 +5.44(+8.15%)
Aug 07, 2019 63.91 68.15 62.76 66.77 10,288,404 +1.34(+2.04%)
Aug 06, 2019 68.14 68.94 65.00 65.43 6,556,893 -3.52(-5.11%)
Aug 05, 2019 69.47 70.65 68.39 68.95 4,651,410 -2.57(-3.60%)
Aug 02, 2019 74.67 75.81 71.44 71.53 8,165,058 -3.06(-4.11%)
Aug 01, 2019 77.27 79.66 71.65 74.59 18,211,832 -21.32(-22.23%)
Jul 31, 2019 96.08 97.61 95.17 95.91 1,738,934 -0.25(-0.26%)
Jul 30, 2019 93.13 96.78 92.71 96.15 1,471,875 +2.78(+2.98%)
Jul 29, 2019 95.25 95.79 92.73 93.37 1,208,246 -1.99(-2.09%)
Jul 26, 2019 96.13 96.54 94.65 95.37 1,351,133 -1.16(-1.20%)
Jul 25, 2019 101.70 101.86 96.29 96.52 1,691,910 -3.88(-3.86%)
Jul 24, 2019 99.87 102.98 99.87 100.40 1,301,284 +0.19(+0.19%)
Jul 23, 2019 98.88 100.34 98.09 100.22 1,009,027 +1.36(+1.37%)
Jul 22, 2019 99.84 100.46 97.83 98.86 1,191,465 -0.91(-0.92%)
Jul 19, 2019 97.14 99.94 96.19 99.77 2,012,339 +2.73(+2.81%)
Jul 18, 2019 96.14 97.65 95.63 97.05 2,556,783 +0.61(+0.63%)
Jul 17, 2019 96.71 97.89 96.26 96.44 2,135,870 -0.57(-0.59%)
Jul 16, 2019 97.53 97.88 95.57 97.01 1,638,602 -0.27(-0.27%)
Jul 15, 2019 100.73 101.15 96.89 97.27 1,145,534 -3.06(-3.05%)
Jul 12, 2019 100.58 101.38 99.80 100.33 952,393 -0.50(-0.50%)
Jul 11, 2019 101.27 101.63 100.01 100.83 1,122,926 -0.30(-0.29%)
Jul 10, 2019 99.35 101.38 99.27 101.13 1,342,682 +2.68(+2.72%)
Jul 09, 2019 98.58 98.78 97.03 98.45 1,362,713 -0.57(-0.58%)
Jul 08, 2019 98.25 100.15 97.87 99.02 910,457 -0.08(-0.08%)
Jul 05, 2019 96.90 99.18 96.90 99.10 1,074,917 +2.09(+2.16%)
Jul 03, 2019 97.66 98.15 96.76 97.01 899,533 -0.17(-0.17%)
Jul 02, 2019 101.14 101.60 96.72 97.17 1,807,407 -4.35(-4.28%)
Jul 01, 2019 103.58 104.01 99.70 101.52 2,098,617 +0.22(+0.21%)
Jun 28, 2019 100.33 102.03 100.27 101.31 2,302,813 +1.32(+1.32%)
Jun 27, 2019 100.31 102.16 99.95 99.99 1,436,479 -0.71(-0.70%)
Jun 26, 2019 101.69 103.18 100.66 100.70 1,598,978 +0.46(+0.46%)
Jun 25, 2019 100.98 101.44 99.48 100.24 1,278,190 -1.10(-1.09%)
Jun 24, 2019 104.82 105.73 100.92 101.34 1,468,329 -3.59(-3.42%)
Jun 21, 2019 103.60 105.50 103.06 104.93 2,605,204 +1.87(+1.81%)
Jun 20, 2019 103.08 104.06 101.47 103.06 2,252,182 +2.52(+2.51%)
Jun 19, 2019 102.65 103.56 100.12 100.54 1,560,272 -2.45(-2.38%)
Jun 18, 2019 100.15 103.42 100.15 103.00 1,996,907 +3.78(+3.81%)
Jun 17, 2019 95.95 99.43 95.66 99.22 1,351,132 +2.64(+2.73%)
Jun 14, 2019 98.41 98.84 96.39 96.57 1,556,563 -1.95(-1.98%)
Jun 13, 2019 97.96 98.65 97.03 98.53 1,126,215 +2.15(+2.23%)
Jun 12, 2019 97.66 98.04 95.59 96.38 1,277,143 -2.63(-2.66%)
Jun 11, 2019 99.07 100.61 98.65 99.01 1,354,900 +1.32(+1.35%)
Jun 10, 2019 98.22 99.17 96.55 97.69 1,601,883 -0.71(-0.72%)
Jun 07, 2019 98.78 99.09 97.19 98.40 2,504,169 +0.12(+0.12%)
Jun 06, 2019 97.23 99.41 96.39 98.28 2,205,977 +1.67(+1.73%)
Jun 05, 2019 99.54 99.54 95.19 96.61 2,228,245 -2.80(-2.81%)
Jun 04, 2019 98.60 100.48 96.94 99.41 1,698,849 +1.76(+1.80%)
Jun 03, 2019 96.98 98.47 96.31 97.65 1,311,860 +1.42(+1.48%)
May 31, 2019 94.35 97.33 94.14 96.23 1,928,924 -0.12(-0.12%)
May 30, 2019 98.98 99.10 95.01 96.35 1,337,596 -2.32(-2.35%)
May 29, 2019 96.51 98.87 94.89 98.67 2,040,834 +0.35(+0.36%)
May 28, 2019 99.76 99.90 97.70 98.31 1,520,644 -1.08(-1.09%)
May 24, 2019 102.23 102.52 96.89 99.39 2,663,054 -1.61(-1.59%)
May 23, 2019 106.03 106.03 99.31 101.00 2,362,380 -6.87(-6.37%)
May 22, 2019 112.78 112.78 107.61 107.88 1,760,124 -5.63(-4.96%)
May 21, 2019 110.70 114.80 110.70 113.50 1,284,222 +3.36(+3.05%)
May 20, 2019 110.85 111.25 109.63 110.14 1,482,024 -0.71(-0.64%)
May 17, 2019 110.94 112.22 110.17 110.85 1,335,448 -1.11(-0.99%)
May 16, 2019 111.79 113.10 111.70 111.96 980,798 +0.74(+0.66%)
May 15, 2019 108.47 111.80 108.21 111.22 993,695 +1.33(+1.21%)
May 14, 2019 109.94 111.25 109.57 109.89 1,473,925 +0.63(+0.58%)
May 13, 2019 109.24 110.72 107.88 109.26 1,313,650 -1.15(-1.04%)
May 10, 2019 108.55 110.80 106.43 110.41 2,146,576 +1.50(+1.38%)
May 09, 2019 107.78 110.03 105.46 108.91 1,861,453 +0.87(+0.80%)
May 08, 2019 103.56 109.86 103.56 108.04 2,481,867 +3.88(+3.73%)
May 07, 2019 104.42 105.22 101.50 104.15 2,838,144 -1.67(-1.58%)
May 06, 2019 105.45 106.84 104.08 105.82 2,409,458 -1.56(-1.45%)
May 03, 2019 103.70 108.50 103.70 107.38 2,646,808 +4.54(+4.42%)
May 02, 2019 106.20 106.73 101.91 102.84 3,879,281 -3.84(-3.60%)
May 01, 2019 113.72 115.11 106.64 106.67 3,929,999 -6.48(-5.73%)
Apr 30, 2019 114.55 114.94 111.96 113.16 2,947,474 -0.58(-0.51%)
Apr 29, 2019 114.95 115.69 113.45 113.73 1,557,694 -2.10(-1.81%)
Apr 26, 2019 117.31 117.65 113.80 115.83 2,951,480 -2.84(-2.40%)
Apr 25, 2019 118.61 120.65 117.74 118.68 2,260,006 -0.17(-0.14%)
Apr 24, 2019 121.69 122.13 118.50 118.84 3,682,137 -1.34(-1.12%)
Apr 23, 2019 117.93 120.92 116.80 120.19 2,995,307 +2.27(+1.92%)
Apr 22, 2019 116.28 118.14 114.56 117.92 2,649,753 +3.22(+2.80%)
Apr 18, 2019 112.10 114.84 111.54 114.71 1,929,076 +2.36(+2.10%)
Apr 17, 2019 114.51 115.16 111.65 112.34 1,749,251 -1.31(-1.16%)
Apr 16, 2019 113.29 114.68 112.16 113.66 1,410,739 +0.44(+0.39%)
Apr 15, 2019 111.15 115.28 110.78 113.22 2,465,877 +1.52(+1.36%)
Apr 12, 2019 111.83 115.05 110.52 111.69 4,272,029 +8.98(+8.75%)
Apr 11, 2019 105.12 105.30 99.64 102.71 4,026,543 -2.95(-2.79%)
Apr 10, 2019 106.31 107.02 105.33 105.66 1,653,547 -0.34(-0.32%)
Apr 09, 2019 109.38 109.38 105.44 106.01 1,683,702 -3.83(-3.49%)
Apr 08, 2019 108.64 110.92 108.39 109.84 2,612,095 +2.13(+1.98%)
Apr 05, 2019 107.44 108.14 106.17 107.71 4,815,197 +0.61(+0.57%)
Apr 04, 2019 106.75 107.14 104.27 107.11 1,737,498 +0.33(+0.31%)
Apr 03, 2019 110.07 110.20 105.33 106.77 2,262,044 -2.67(-2.44%)
Apr 02, 2019 110.16 111.22 108.97 109.44 986,042 -0.51(-0.46%)
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.