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

Murphy Oil (NY: MUR )

42.79 +0.90 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Dec 31, 2020 11.00 11.00 11.00 2,607,404 -0.19(-1.71%)
Dec 30, 2020 10.92 11.31 10.90 11.19 2,607,404 +0.22(+1.99%)
Dec 29, 2020 11.03 11.23 10.83 10.97 3,205,752 +0.05(+0.50%)
Dec 28, 2020 11.10 11.41 10.89 10.91 2,916,218 -0.14(-1.23%)
Dec 24, 2020 11.31 11.33 10.90 11.05 1,735,666 -0.18(-1.62%)
Dec 23, 2020 10.60 11.32 10.60 11.23 4,156,606 +0.78(+7.48%)
Dec 22, 2020 10.67 10.76 10.42 10.45 3,890,941 -0.26(-2.46%)
Dec 21, 2020 10.37 10.89 10.13 10.71 5,089,178 -0.41(-3.68%)
Dec 18, 2020 11.02 11.25 10.85 11.12 7,294,376 +0.06(+0.58%)
Dec 17, 2020 11.37 11.47 10.94 11.06 4,367,311 -0.22(-1.93%)
Dec 16, 2020 11.96 11.99 11.22 11.28 4,661,836 -0.65(-5.48%)
Dec 15, 2020 11.54 11.94 11.38 11.93 5,532,901 +0.19(+1.63%)
Dec 14, 2020 12.59 12.70 11.69 11.74 4,333,725 -0.48(-3.94%)
Dec 11, 2020 12.54 12.54 11.98 12.22 4,390,008 -0.15(-1.18%)
Dec 10, 2020 11.27 12.42 11.22 12.37 8,017,496 +1.10(+9.76%)
Dec 09, 2020 11.31 11.74 10.98 11.27 7,698,159 +0.15(+1.31%)
Dec 08, 2020 10.50 11.17 10.50 11.12 5,364,709 +0.49(+4.62%)
Dec 07, 2020 11.13 11.27 10.59 10.63 6,700,634 -0.69(-6.10%)
Dec 04, 2020 10.45 11.33 10.43 11.32 5,855,067 +1.13(+11.05%)
Dec 03, 2020 9.941 10.43 9.773 10.20 5,902,069 +0.40(+4.08%)
Dec 02, 2020 9.096 10.20 9.069 9.796 6,018,369 +0.66(+7.26%)
Dec 01, 2020 9.523 9.596 8.933 9.132 4,387,293 -0.01(-0.10%)
Nov 30, 2020 9.841 9.950 9.105 9.142 5,311,422 -0.98(-9.69%)
Nov 27, 2020 10.25 10.32 9.989 10.12 2,128,865 -0.18(-1.76%)
Nov 25, 2020 10.19 10.53 9.964 10.30 5,006,493 -0.08(-0.79%)
Nov 24, 2020 10.27 10.62 10.05 10.39 7,505,244 +0.65(+6.72%)
Nov 23, 2020 8.942 9.741 8.878 9.732 5,830,036 +1.07(+12.38%)
Nov 20, 2020 8.869 9.032 8.642 8.660 4,693,848 -0.24(-2.66%)
Nov 19, 2020 8.378 8.933 8.315 8.896 4,472,922 +0.39(+4.59%)
Nov 18, 2020 8.878 9.132 8.496 8.505 4,449,047 -0.19(-2.19%)
Nov 17, 2020 8.451 8.742 8.315 8.696 4,171,384 +0.08(+0.95%)
Nov 16, 2020 8.405 8.624 8.251 8.614 4,560,131 +0.66(+8.34%)
Nov 13, 2020 7.606 7.978 7.578 7.951 3,601,298 +0.44(+5.87%)
Nov 12, 2020 7.564 7.967 7.421 7.510 4,245,196 -0.23(-3.01%)
Nov 11, 2020 7.904 8.030 7.649 7.743 4,155,043 -0.04(-0.46%)
Nov 10, 2020 8.021 8.039 7.600 7.779 5,643,568 +0.01(+0.12%)
Nov 09, 2020 7.161 8.155 7.134 7.770 10,135,971 +1.47(+23.30%)
Nov 06, 2020 6.490 6.763 6.266 6.302 4,848,510 -0.21(-3.30%)
Nov 05, 2020 6.714 6.938 6.454 6.517 5,958,908 -0.37(-5.33%)
Nov 04, 2020 6.911 6.982 6.544 6.884 6,465,881 +0.00(+0.00%)
Nov 03, 2020 7.287 7.358 6.803 6.884 4,287,425 -0.21(-3.03%)
Nov 02, 2020 7.027 7.206 6.767 7.099 4,145,999 +0.19(+2.72%)
Oct 30, 2020 6.929 7.018 6.723 6.911 4,164,053 -0.07(-1.03%)
Oct 29, 2020 6.400 6.982 6.275 6.982 4,547,962 +0.38(+5.69%)
Oct 28, 2020 6.893 6.991 6.481 6.606 6,644,634 -0.55(-7.75%)
Oct 27, 2020 7.143 7.251 7.009 7.161 3,201,946 -0.03(-0.37%)
Oct 26, 2020 7.716 7.716 7.072 7.188 6,254,422 -0.62(-7.91%)
Oct 23, 2020 8.128 8.213 7.743 7.806 3,859,303 -0.23(-2.90%)
Oct 22, 2020 7.618 8.056 7.555 8.039 5,433,551 +0.43(+5.65%)
Oct 21, 2020 7.680 8.047 7.555 7.609 6,257,187 -0.18(-2.30%)
Oct 20, 2020 7.466 7.976 7.466 7.788 5,304,253 +0.37(+4.95%)
Oct 19, 2020 7.716 7.752 7.412 7.421 4,887,903 -0.23(-3.04%)
Oct 16, 2020 7.851 8.021 7.609 7.654 4,299,224 -0.27(-3.39%)
Oct 15, 2020 7.421 7.922 7.358 7.922 4,421,605 +0.32(+4.24%)
Oct 14, 2020 7.439 8.039 7.439 7.600 5,737,936 +0.17(+2.29%)
Oct 13, 2020 7.654 7.770 7.367 7.430 6,875,384 -0.30(-3.82%)
Oct 12, 2020 7.761 7.761 7.372 7.725 7,718,711 -0.05(-0.69%)
Oct 09, 2020 8.316 8.379 7.698 7.779 4,637,934 -0.45(-5.44%)
Oct 08, 2020 7.806 8.227 7.627 8.227 3,857,003 +0.55(+7.11%)
Oct 07, 2020 7.609 7.752 7.492 7.680 3,593,578 +0.14(+1.90%)
Oct 06, 2020 8.101 8.289 7.528 7.537 5,114,001 -0.37(-4.64%)
Oct 05, 2020 7.868 8.021 7.591 7.904 5,280,202 +0.23(+3.03%)
Oct 02, 2020 7.161 7.873 7.125 7.672 6,566,859 +0.13(+1.66%)
Oct 01, 2020 7.797 7.904 7.466 7.546 4,688,795 -0.44(-5.49%)
Sep 30, 2020 7.958 8.325 7.868 7.985 5,943,019 +0.09(+1.13%)
Sep 29, 2020 8.164 8.164 7.788 7.895 3,992,332 -0.34(-4.13%)
Sep 28, 2020 8.030 8.415 7.940 8.235 4,610,282 +0.42(+5.38%)
Sep 25, 2020 7.770 7.971 7.663 7.815 4,509,242 -0.07(-0.91%)
Sep 24, 2020 7.618 8.119 7.358 7.886 4,567,802 +0.09(+1.15%)
Sep 23, 2020 8.683 8.755 7.797 7.797 4,909,983 -0.87(-10.02%)
Sep 22, 2020 8.325 8.871 8.307 8.665 6,471,129 +0.38(+4.54%)
Sep 21, 2020 9.032 9.113 8.244 8.289 7,312,306 -1.06(-11.30%)
Sep 18, 2020 9.542 9.686 9.184 9.345 8,793,050 -0.15(-1.60%)
Sep 17, 2020 9.328 9.605 9.238 9.498 4,694,203 -0.13(-1.30%)
Sep 16, 2020 9.122 9.927 9.005 9.623 8,529,051 +0.62(+6.86%)
Sep 15, 2020 9.211 9.417 8.929 9.005 5,922,033 -0.13(-1.37%)
Sep 14, 2020 9.104 9.292 8.705 9.131 7,194,112 +0.15(+1.69%)
Sep 11, 2020 9.032 9.158 8.710 8.978 9,575,479 +0.01(+0.10%)
Sep 10, 2020 9.927 9.927 8.925 8.970 25,931,826 -0.98(-9.89%)
Sep 09, 2020 9.999 10.06 9.721 9.954 3,814,966 +0.09(+0.91%)
Sep 08, 2020 10.55 10.56 9.847 9.865 4,870,888 -1.05(-9.60%)
Sep 04, 2020 11.15 11.22 10.44 10.91 5,388,189 -0.14(-1.30%)
Sep 03, 2020 11.61 11.74 11.02 11.06 13,393,277 -0.63(-5.36%)
Sep 02, 2020 12.33 12.44 11.66 11.68 4,932,443 -0.72(-5.78%)
Sep 01, 2020 12.31 12.61 12.19 12.40 2,796,372 +0.10(+0.80%)
Aug 31, 2020 12.96 12.96 12.25 12.30 2,252,208 -0.60(-4.65%)
Aug 28, 2020 12.88 13.17 12.76 12.90 1,600,046 +0.02(+0.14%)
Aug 27, 2020 12.76 12.96 12.53 12.88 2,781,949 +0.24(+1.91%)
Aug 26, 2020 13.43 13.53 12.63 12.64 2,116,395 -0.73(-5.49%)
Aug 25, 2020 13.33 13.48 13.11 13.37 1,498,535 +0.25(+1.91%)
Aug 24, 2020 12.79 13.37 12.55 13.12 2,073,923 +0.49(+3.90%)
Aug 21, 2020 12.97 13.01 12.45 12.63 2,326,284 -0.38(-2.89%)
Aug 20, 2020 13.11 13.38 13.01 13.01 3,832,174 -0.37(-2.74%)
Aug 19, 2020 13.12 13.56 13.03 13.37 3,134,899 +0.18(+1.36%)
Aug 18, 2020 13.36 13.48 13.18 13.19 2,021,599 -0.29(-2.12%)
Aug 17, 2020 13.57 13.75 13.15 13.48 2,212,251 -0.07(-0.53%)
Aug 14, 2020 13.25 13.72 13.13 13.55 2,703,869 +0.22(+1.64%)
Aug 13, 2020 13.45 13.67 13.29 13.33 2,465,455 -0.21(-1.57%)
Aug 12, 2020 13.90 13.93 13.41 13.55 2,821,985 +0.10(+0.73%)
Aug 11, 2020 14.10 14.37 13.39 13.45 4,045,541 -0.30(-2.20%)
Aug 10, 2020 12.97 14.02 12.90 13.75 5,099,966 +0.90(+6.98%)
Aug 07, 2020 12.43 12.88 12.29 12.85 3,095,261 +0.35(+2.77%)
Aug 06, 2020 12.48 12.75 12.20 12.51 3,938,592 -0.47(-3.62%)
Aug 05, 2020 12.81 13.06 12.62 12.98 3,357,820 +0.59(+4.73%)
Aug 04, 2020 11.83 12.64 11.75 12.39 3,412,855 +0.54(+4.57%)
Aug 03, 2020 11.74 12.03 11.56 11.85 3,161,746 +0.12(+1.06%)
Jul 31, 2020 11.85 12.01 11.44 11.73 4,359,523 -0.27(-2.22%)
Jul 30, 2020 12.07 12.14 11.75 11.99 2,206,294 -0.40(-3.22%)
Jul 29, 2020 12.25 12.39 12.04 12.39 1,915,537 +0.24(+1.97%)
Jul 28, 2020 12.37 12.57 12.09 12.15 2,017,919 -0.34(-2.70%)
Jul 27, 2020 12.33 12.51 12.04 12.49 2,363,988 +0.08(+0.64%)
Jul 24, 2020 12.57 12.76 12.36 12.41 1,958,293 -0.13(-1.06%)
Jul 23, 2020 12.72 12.91 12.34 12.54 2,800,323 -0.35(-2.69%)
Jul 22, 2020 12.69 13.01 12.50 12.89 2,785,882 -0.05(-0.41%)
Jul 21, 2020 11.90 12.96 11.90 12.94 4,480,930 +1.25(+10.71%)
Jul 20, 2020 11.74 11.97 11.58 11.69 2,129,242 -0.10(-0.83%)
Jul 17, 2020 12.26 12.45 11.78 11.79 2,616,502 -0.46(-3.77%)
Jul 16, 2020 11.81 12.60 11.74 12.25 3,449,139 +0.24(+2.00%)
Jul 15, 2020 12.18 12.33 11.74 12.01 3,738,331 +0.18(+1.50%)
Jul 14, 2020 11.03 11.86 10.92 11.83 3,454,416 +0.72(+6.47%)
Jul 13, 2020 11.66 11.76 11.06 11.11 3,724,533 -0.41(-3.54%)
Jul 10, 2020 10.73 11.58 10.71 11.52 5,156,966 +0.67(+6.22%)
Jul 09, 2020 11.73 11.81 10.83 10.85 2,904,211 -0.89(-7.57%)
Jul 08, 2020 11.48 11.96 11.34 11.74 2,759,824 +0.27(+2.32%)
Jul 07, 2020 11.95 11.99 11.45 11.47 2,360,860 -0.64(-5.28%)
Jul 06, 2020 12.43 12.46 11.93 12.11 4,356,882 +0.03(+0.22%)
Jul 02, 2020 12.31 12.54 11.96 12.08 3,583,032 +0.23(+1.95%)
Jul 01, 2020 12.26 12.56 11.66 11.85 4,869,959 -0.40(-3.26%)
Jun 30, 2020 11.53 12.31 11.35 12.25 3,685,392 +0.59(+5.02%)
Jun 29, 2020 10.92 11.68 10.75 11.66 4,692,496 +0.80(+7.35%)
Jun 26, 2020 11.42 11.45 10.72 10.87 5,269,728 -0.73(-6.28%)
Jun 25, 2020 11.11 11.66 10.92 11.59 4,183,216 +0.29(+2.59%)
Jun 24, 2020 12.44 12.68 11.27 11.30 5,948,893 -1.52(-11.84%)
Jun 23, 2020 13.32 13.65 12.79 12.82 3,583,817 -0.25(-1.90%)
Jun 22, 2020 13.18 13.38 12.74 13.07 3,833,392 -0.36(-2.65%)
Jun 19, 2020 13.76 13.86 13.11 13.42 7,378,971 +0.19(+1.41%)
Jun 18, 2020 12.77 13.49 12.53 13.24 3,268,314 +0.28(+2.12%)
Jun 17, 2020 13.72 13.79 12.95 12.96 5,373,627 -0.96(-6.89%)
Jun 16, 2020 14.26 14.28 13.25 13.92 4,408,650 +0.62(+4.67%)
Jun 15, 2020 12.04 13.53 11.93 13.30 4,035,086 +0.28(+2.18%)
Jun 12, 2020 13.31 13.51 12.37 13.01 5,750,177 +0.89(+7.32%)
Jun 11, 2020 12.14 13.20 11.58 12.13 4,998,670 -1.78(-12.83%)
Jun 10, 2020 15.18 15.18 13.64 13.91 5,006,512 -1.51(-9.79%)
Jun 09, 2020 15.32 15.97 14.43 15.42 6,845,710 -0.86(-5.29%)
Jun 08, 2020 15.71 16.34 15.30 16.28 8,774,710 +1.22(+8.14%)
Jun 05, 2020 14.11 15.34 14.11 15.06 6,522,161 +1.98(+15.14%)
Jun 04, 2020 12.50 13.14 12.21 13.08 4,722,099 +0.53(+4.25%)
Jun 03, 2020 12.25 12.60 12.25 12.54 3,665,334 +0.44(+3.67%)
Jun 02, 2020 11.87 12.26 11.71 12.10 4,883,342 +0.44(+3.81%)
Jun 01, 2020 10.56 11.68 10.34 11.66 6,572,716 +1.05(+9.87%)
May 29, 2020 11.06 11.06 10.27 10.61 6,639,317 -0.59(-5.31%)
May 28, 2020 11.58 11.65 11.12 11.20 4,944,283 -0.43(-3.66%)
May 27, 2020 11.32 11.72 10.83 11.63 5,186,754 +0.46(+4.13%)
May 26, 2020 11.49 11.51 10.99 11.17 3,903,574 +0.26(+2.36%)
May 22, 2020 10.92 11.07 10.64 10.91 3,294,650 -0.24(-2.15%)
May 21, 2020 11.19 11.41 10.88 11.15 4,796,489 +0.06(+0.56%)
May 20, 2020 11.04 11.41 10.90 11.09 4,282,694 +0.44(+4.08%)
May 19, 2020 11.03 11.17 10.48 10.65 4,701,139 -0.29(-2.68%)
May 18, 2020 10.74 11.13 10.63 10.95 6,262,717 +0.91(+9.02%)
May 15, 2020 9.925 10.27 9.828 10.04 3,262,320 +0.11(+1.12%)
May 14, 2020 9.639 10.26 8.981 9.929 6,928,230 -0.05(-0.53%)
May 13, 2020 10.75 10.76 9.780 9.982 9,041,038 -0.80(-7.41%)
May 12, 2020 10.53 11.16 10.46 10.78 6,993,302 +0.42(+4.07%)
May 11, 2020 10.10 10.52 10.03 10.36 4,402,874 +0.06(+0.60%)
May 08, 2020 9.525 10.46 9.420 10.30 5,626,491 +0.99(+10.66%)
May 07, 2020 9.130 9.789 8.823 9.306 5,512,624 +0.18(+2.02%)
May 06, 2020 9.297 9.745 9.042 9.121 6,302,238 -0.06(-0.67%)
May 05, 2020 10.17 10.46 9.143 9.183 5,627,020 -0.34(-3.59%)
May 04, 2020 8.770 9.552 8.647 9.525 5,376,163 +0.42(+4.63%)
May 01, 2020 9.753 10.13 8.959 9.104 6,799,973 -1.31(-12.56%)
Apr 30, 2020 10.43 10.89 9.315 10.41 10,721,408 +0.25(+2.51%)
Apr 29, 2020 8.481 10.25 8.472 10.16 7,935,280 +2.11(+26.17%)
Apr 28, 2020 8.200 8.410 7.726 8.050 6,768,637 +0.02(+0.22%)
Apr 27, 2020 7.813 8.173 7.436 8.033 5,452,680 -0.04(-0.54%)
Apr 24, 2020 8.445 8.674 7.646 8.077 6,055,469 +0.03(+0.33%)
Apr 23, 2020 7.717 8.173 7.436 8.050 6,800,987 +0.68(+9.30%)
Apr 22, 2020 7.243 7.445 7.058 7.366 6,530,425 +0.49(+7.15%)
Apr 21, 2020 6.681 7.085 6.514 6.874 8,412,767 -0.07(-1.01%)
Apr 20, 2020 6.259 7.137 6.180 6.944 6,747,518 -0.03(-0.38%)
Apr 17, 2020 6.224 7.006 6.172 6.971 7,323,608 +0.81(+13.11%)
Apr 16, 2020 6.409 6.707 6.058 6.163 6,050,993 -0.32(-4.88%)
Apr 15, 2020 6.128 6.505 6.031 6.479 6,415,774 -0.17(-2.51%)
Apr 14, 2020 7.111 7.313 6.488 6.646 7,654,401 -0.52(-7.23%)
Apr 13, 2020 7.638 7.831 7.032 7.164 9,401,449 +0.22(+3.16%)
Apr 09, 2020 7.076 8.059 6.216 6.944 15,745,633 +0.51(+7.91%)
Apr 08, 2020 6.295 6.461 5.785 6.435 8,173,497 +0.63(+10.89%)
Apr 07, 2020 5.882 6.338 5.662 5.803 11,695,870 +0.41(+7.65%)
Apr 06, 2020 5.338 5.487 5.057 5.390 5,923,323 +0.16(+3.02%)
Apr 03, 2020 5.847 5.917 4.828 5.232 10,650,637 -0.24(-4.33%)
Apr 02, 2020 5.259 6.707 5.057 5.469 10,661,822 +0.55(+11.25%)
Apr 01, 2020 5.206 5.224 4.741 4.916 7,676,836 -0.47(-8.65%)
Mar 31, 2020 5.206 5.873 5.144 5.382 7,618,779 +0.37(+7.36%)
Mar 30, 2020 5.013 5.083 4.530 5.013 5,880,427 -0.07(-1.38%)
Mar 27, 2020 5.425 5.452 5.022 5.083 7,100,121 -0.57(-10.09%)
Mar 26, 2020 5.575 6.391 5.443 5.654 6,189,692 +0.16(+2.88%)
Mar 25, 2020 5.882 6.233 5.188 5.496 6,870,240 +0.00(+0.00%)
Mar 24, 2020 5.074 5.531 4.828 5.496 6,639,358 +0.84(+18.11%)
Mar 23, 2020 4.776 4.916 4.389 4.653 5,791,811 -0.18(-3.81%)
Mar 20, 2020 5.057 5.329 4.591 4.837 8,569,650 -0.05(-1.08%)
Mar 19, 2020 4.346 4.925 4.091 4.890 10,910,203 +0.78(+19.02%)
Mar 18, 2020 4.425 4.758 3.951 4.109 9,790,191 -0.76(-15.68%)
Mar 17, 2020 5.899 6.014 4.828 4.872 9,633,086 -0.89(-15.40%)
Mar 16, 2020 5.390 6.558 5.390 5.759 11,155,917 -0.91(-13.68%)
Mar 13, 2020 6.207 6.672 5.298 6.672 14,238,287 +1.04(+18.38%)
Mar 12, 2020 6.040 6.058 5.232 5.636 12,430,509 -0.95(-14.40%)
Mar 11, 2020 7.875 8.059 6.505 6.584 9,728,141 -1.61(-19.61%)
Mar 10, 2020 8.805 8.893 7.532 8.191 10,402,363 +0.18(+2.30%)
Mar 09, 2020 9.973 10.56 7.954 8.006 14,882,759 -5.92(-42.50%)
Mar 06, 2020 15.16 15.35 13.91 13.92 4,498,004 -2.02(-12.67%)
Mar 05, 2020 16.25 16.62 15.71 15.94 4,863,030 -0.72(-4.32%)
Mar 04, 2020 16.83 16.86 16.16 16.66 2,754,314 +0.19(+1.17%)
Mar 03, 2020 16.94 17.29 16.27 16.47 3,671,993 -0.26(-1.57%)
Mar 02, 2020 16.93 17.01 16.00 16.73 4,515,127 +0.18(+1.11%)
Feb 28, 2020 15.03 16.68 15.01 16.55 5,781,976 +0.92(+5.90%)
Feb 27, 2020 15.93 16.41 14.88 15.63 4,336,152 -0.90(-5.47%)
Feb 26, 2020 17.47 17.53 16.39 16.53 2,566,459 -0.95(-5.42%)
Feb 25, 2020 18.39 18.44 17.27 17.48 2,308,218 -1.00(-5.42%)
Feb 24, 2020 18.54 18.66 18.09 18.48 2,069,691 -0.83(-4.32%)
Feb 21, 2020 19.37 19.50 18.92 19.31 1,282,263 -0.31(-1.57%)
Feb 20, 2020 19.74 19.79 19.29 19.62 1,385,710 -0.01(-0.04%)
Feb 19, 2020 19.79 20.01 19.48 19.63 2,415,328 +0.01(+0.04%)
Feb 18, 2020 19.17 19.68 19.17 19.62 1,985,029 +0.25(+1.31%)
Feb 14, 2020 19.58 19.63 19.13 19.37 1,519,534 -0.05(-0.27%)
Feb 13, 2020 19.62 19.95 19.16 19.42 2,204,916 -0.21(-1.06%)
Feb 12, 2020 19.57 19.84 19.29 19.63 2,470,931 +0.65(+3.43%)
Feb 11, 2020 19.04 19.26 18.91 18.98 1,590,689 +0.28(+1.49%)
Feb 10, 2020 18.87 18.95 18.59 18.70 1,594,735 -0.36(-1.87%)
Feb 07, 2020 19.14 19.30 18.96 19.05 1,697,405 -0.35(-1.79%)
Feb 06, 2020 19.61 19.75 19.05 19.40 1,935,636 -0.21(-1.06%)
Feb 05, 2020 19.25 19.94 19.25 19.61 2,620,004 +0.89(+4.73%)
Feb 04, 2020 18.89 19.02 18.63 18.72 2,287,973 +0.26(+1.41%)
Feb 03, 2020 18.02 18.76 17.97 18.46 4,222,676 +0.27(+1.48%)
Jan 31, 2020 18.13 18.66 17.82 18.20 4,278,130 -0.23(-1.23%)
Jan 30, 2020 17.67 18.84 17.27 18.42 5,617,055 -1.15(-5.90%)
Jan 29, 2020 20.27 20.39 19.52 19.58 3,148,677 -0.62(-3.05%)
Jan 28, 2020 20.30 20.33 19.96 20.19 2,339,125 +0.19(+0.95%)
Jan 27, 2020 20.11 20.41 19.96 20.00 2,257,747 -0.66(-3.19%)
Jan 24, 2020 20.83 20.91 20.25 20.66 3,102,790 -0.36(-1.69%)
Jan 23, 2020 20.92 21.27 20.77 21.02 2,616,421 -0.38(-1.79%)
Jan 22, 2020 21.27 21.52 20.91 21.40 2,421,771 +0.09(+0.41%)
Jan 21, 2020 21.87 21.98 21.23 21.31 2,364,240 -0.68(-3.08%)
Jan 17, 2020 22.90 23.04 21.93 21.99 3,519,913 -0.86(-3.76%)
Jan 16, 2020 24.00 24.07 22.54 22.85 5,765,113 -1.35(-5.60%)
Jan 15, 2020 24.14 24.41 24.01 24.20 1,333,218 -0.10(-0.43%)
Jan 14, 2020 23.74 24.34 23.68 24.31 1,745,431 +0.61(+2.56%)
Jan 13, 2020 23.52 23.73 23.22 23.70 2,162,234 +0.14(+0.59%)
Jan 10, 2020 23.62 23.85 23.45 23.56 2,101,857 -0.21(-0.88%)
Jan 09, 2020 23.33 23.78 22.72 23.77 2,726,579 +0.25(+1.07%)
Jan 08, 2020 24.18 24.18 23.23 23.52 2,316,676 -0.55(-2.27%)
Jan 07, 2020 23.79 24.18 23.66 24.06 1,817,405 +0.26(+1.09%)
Jan 06, 2020 23.85 23.97 23.59 23.80 2,427,475 +0.10(+0.40%)
Jan 03, 2020 23.70 23.84 23.24 23.71 3,154,167 +0.66(+2.86%)
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.