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

Halliburton Co (NY: HAL )

33.82 +0.34 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 29, 2021 17.15 17.42 16.66 16.77 11,955,346 -0.61(-3.50%)
Jan 28, 2021 16.65 17.60 16.65 17.38 12,239,347 +0.94(+5.73%)
Jan 27, 2021 16.86 17.34 16.39 16.44 16,904,984 -0.88(-5.05%)
Jan 26, 2021 17.96 18.19 17.30 17.31 10,472,344 -0.41(-2.31%)
Jan 25, 2021 18.07 18.21 17.35 17.72 13,220,382 -0.58(-3.17%)
Jan 22, 2021 17.98 18.35 17.56 18.30 14,873,883 -0.16(-0.88%)
Jan 21, 2021 19.00 19.40 18.29 18.46 12,698,721 -0.64(-3.34%)
Jan 20, 2021 20.35 20.35 18.85 19.10 14,020,188 -0.44(-2.24%)
Jan 19, 2021 20.08 20.31 19.31 19.54 17,665,484 -0.19(-0.96%)
Jan 15, 2021 20.25 20.41 19.44 19.73 12,879,556 -0.97(-4.69%)
Jan 14, 2021 20.58 21.11 20.51 20.70 10,736,209 +0.18(+0.88%)
Jan 13, 2021 20.90 20.92 20.35 20.52 11,125,125 -0.53(-2.53%)
Jan 12, 2021 19.87 21.15 19.66 21.05 16,622,056 +1.48(+7.58%)
Jan 11, 2021 18.44 19.68 18.33 19.57 11,989,493 +0.43(+2.24%)
Jan 08, 2021 19.67 19.67 18.90 19.14 8,770,330 -0.22(-1.13%)
Jan 07, 2021 19.95 20.18 19.22 19.36 14,374,265 -0.45(-2.26%)
Jan 06, 2021 19.91 20.02 19.51 19.81 16,990,982 +0.39(+2.01%)
Jan 05, 2021 18.24 19.97 18.08 19.42 16,722,242 +1.50(+8.39%)
Jan 04, 2021 18.28 18.52 17.67 17.91 9,354,217 -0.07(-0.37%)
Dec 31, 2020 17.98 17.98 17.98 8,138,736 -0.21(-1.15%)
Dec 30, 2020 17.73 18.25 17.66 18.19 8,138,736 +0.46(+2.57%)
Dec 29, 2020 18.07 18.12 17.44 17.73 10,331,956 -0.24(-1.32%)
Dec 28, 2020 18.31 18.64 17.93 17.97 6,859,052 -0.30(-1.67%)
Dec 24, 2020 18.62 18.64 18.07 18.27 3,043,735 -0.26(-1.39%)
Dec 23, 2020 18.34 19.01 18.29 18.53 9,750,168 +0.34(+1.88%)
Dec 22, 2020 18.42 18.57 18.14 18.19 6,755,523 -0.22(-1.19%)
Dec 21, 2020 17.90 18.65 17.68 18.41 9,160,445 -0.31(-1.68%)
Dec 18, 2020 19.03 19.30 18.61 18.72 16,616,765 -0.38(-1.99%)
Dec 17, 2020 19.35 19.50 18.82 19.10 9,995,400 -0.06(-0.30%)
Dec 16, 2020 19.04 19.54 18.90 19.16 14,072,707 +0.07(+0.35%)
Dec 15, 2020 18.41 19.17 18.30 19.09 16,467,694 +1.06(+5.85%)
Dec 14, 2020 19.15 19.25 17.91 18.04 12,377,474 -0.83(-4.39%)
Dec 11, 2020 18.79 19.03 18.46 18.86 11,019,362 -0.15(-0.80%)
Dec 10, 2020 18.07 19.32 18.00 19.02 12,260,344 +0.46(+2.46%)
Dec 09, 2020 18.86 19.37 18.33 18.56 17,829,146 -0.24(-1.27%)
Dec 08, 2020 17.65 18.85 17.63 18.80 12,848,838 +0.75(+4.16%)
Dec 07, 2020 18.46 18.64 17.94 18.05 12,745,555 -0.44(-2.37%)
Dec 04, 2020 17.70 18.58 17.52 18.48 15,658,285 +1.34(+7.82%)
Dec 03, 2020 16.92 17.42 16.66 17.14 12,218,923 +0.39(+2.33%)
Dec 02, 2020 16.08 17.20 15.96 16.75 10,232,560 +0.55(+3.38%)
Dec 01, 2020 16.36 16.47 15.96 16.21 10,122,065 +0.46(+2.95%)
Nov 30, 2020 16.47 16.65 15.71 15.74 16,572,834 -0.92(-5.52%)
Nov 27, 2020 16.76 17.05 16.58 16.66 4,793,569 -0.28(-1.68%)
Nov 25, 2020 16.60 17.03 16.51 16.95 11,647,337 -0.05(-0.28%)
Nov 24, 2020 17.08 17.34 16.81 16.99 16,449,001 +0.56(+3.41%)
Nov 23, 2020 15.43 16.59 15.32 16.43 18,812,630 +1.35(+8.93%)
Nov 20, 2020 15.10 15.25 14.77 15.09 8,249,648 -0.09(-0.63%)
Nov 19, 2020 14.43 15.26 14.27 15.18 12,702,287 +0.58(+3.96%)
Nov 18, 2020 15.04 15.45 14.59 14.60 13,648,903 -0.40(-2.66%)
Nov 17, 2020 14.32 15.03 14.19 15.00 11,015,001 +0.33(+2.26%)
Nov 16, 2020 14.27 14.77 14.04 14.67 13,512,382 +1.07(+7.89%)
Nov 13, 2020 13.30 13.69 13.16 13.60 10,207,612 +0.39(+2.95%)
Nov 12, 2020 13.19 13.58 13.07 13.21 10,450,708 -0.25(-1.83%)
Nov 11, 2020 13.82 13.84 13.16 13.45 9,483,256 -0.19(-1.39%)
Nov 10, 2020 13.50 13.94 13.14 13.64 15,416,050 +0.16(+1.20%)
Nov 09, 2020 13.58 14.35 13.38 13.48 26,531,190 +1.83(+15.72%)
Nov 06, 2020 11.86 12.13 11.64 11.65 11,457,938 -0.28(-2.31%)
Nov 05, 2020 12.04 12.36 11.91 11.93 12,588,544 -0.13(-1.10%)
Nov 04, 2020 12.30 12.57 11.74 12.06 20,104,690 -0.27(-2.16%)
Nov 03, 2020 12.46 12.58 12.11 12.32 13,936,513 +0.18(+1.48%)
Nov 02, 2020 11.72 12.32 11.37 12.14 16,675,302 +0.70(+6.14%)
Oct 30, 2020 10.99 11.47 10.89 11.44 17,009,946 +0.42(+3.79%)
Oct 29, 2020 10.67 11.31 10.43 11.03 15,898,676 +0.19(+1.75%)
Oct 28, 2020 11.35 11.49 10.84 10.84 19,249,328 -1.03(-8.71%)
Oct 27, 2020 12.06 12.10 11.75 11.87 12,510,519 -0.27(-2.19%)
Oct 26, 2020 12.37 12.40 12.07 12.13 17,507,990 -0.49(-3.91%)
Oct 23, 2020 12.54 12.81 12.37 12.63 18,701,044 +0.23(+1.84%)
Oct 22, 2020 12.03 12.44 11.99 12.40 11,351,303 +0.38(+3.16%)
Oct 21, 2020 11.96 12.24 11.86 12.02 12,590,585 -0.07(-0.55%)
Oct 20, 2020 11.80 12.47 11.76 12.09 19,743,942 +0.54(+4.68%)
Oct 19, 2020 11.60 12.08 11.24 11.55 21,630,520 -0.08(-0.65%)
Oct 16, 2020 12.32 12.40 11.58 11.62 19,401,196 -0.78(-6.27%)
Oct 15, 2020 11.77 12.42 11.64 12.40 12,931,262 +0.33(+2.75%)
Oct 14, 2020 11.95 12.51 11.92 12.07 12,881,536 +0.17(+1.43%)
Oct 13, 2020 11.92 12.13 11.77 11.90 9,762,312 -0.18(-1.49%)
Oct 12, 2020 11.94 12.13 11.73 12.08 11,390,881 +0.14(+1.19%)
Oct 09, 2020 12.25 12.30 11.80 11.94 14,296,706 -0.22(-1.80%)
Oct 08, 2020 11.50 12.15 11.43 12.15 14,450,649 +0.83(+7.38%)
Oct 07, 2020 11.26 11.42 11.10 11.32 14,009,628 +0.08(+0.68%)
Oct 06, 2020 11.60 11.92 11.18 11.24 21,109,272 -0.08(-0.67%)
Oct 05, 2020 10.96 11.36 10.83 11.32 14,539,754 +0.59(+5.48%)
Oct 02, 2020 10.10 10.81 10.06 10.73 18,848,600 +0.13(+1.25%)
Oct 01, 2020 11.25 11.29 10.44 10.60 28,479,876 -0.83(-7.30%)
Sep 30, 2020 11.56 11.83 11.34 11.43 12,794,602 -0.02(-0.17%)
Sep 29, 2020 12.07 12.12 11.39 11.45 14,122,118 -0.65(-5.41%)
Sep 28, 2020 12.05 12.26 11.91 12.11 17,493,870 +0.37(+3.15%)
Sep 25, 2020 11.68 11.93 11.58 11.74 19,477,716 -0.14(-1.20%)
Sep 24, 2020 11.69 12.12 11.39 11.88 25,316,764 -0.12(-1.03%)
Sep 23, 2020 12.68 12.81 11.99 12.00 16,766,642 -0.65(-5.10%)
Sep 22, 2020 12.75 12.97 12.43 12.65 10,765,431 +0.05(+0.38%)
Sep 21, 2020 13.02 13.11 12.23 12.60 20,770,842 -1.11(-8.10%)
Sep 18, 2020 13.96 14.19 13.62 13.71 13,182,552 -0.35(-2.50%)
Sep 17, 2020 13.98 14.20 13.82 14.06 13,263,192 -0.24(-1.66%)
Sep 16, 2020 13.88 14.56 13.69 14.30 15,803,371 +0.60(+4.36%)
Sep 15, 2020 13.71 13.89 13.58 13.70 8,357,150 +0.10(+0.77%)
Sep 14, 2020 13.58 13.76 13.37 13.60 11,346,054 +0.06(+0.42%)
Sep 11, 2020 13.63 13.63 13.27 13.54 11,431,694 -0.01(-0.07%)
Sep 10, 2020 14.28 14.39 13.46 13.55 16,574,461 -0.74(-5.18%)
Sep 09, 2020 14.19 14.54 14.14 14.29 12,932,045 +0.24(+1.69%)
Sep 08, 2020 14.70 14.78 14.01 14.05 16,635,036 -1.12(-7.38%)
Sep 04, 2020 15.46 15.51 14.69 15.17 13,668,750 -0.12(-0.81%)
Sep 03, 2020 15.31 15.83 15.02 15.29 16,739,901 -0.12(-0.80%)
Sep 02, 2020 15.34 15.46 15.22 15.42 10,975,418 +0.02(+0.12%)
Sep 01, 2020 15.11 15.51 15.02 15.40 11,636,497 +0.09(+0.59%)
Aug 31, 2020 15.33 15.46 15.10 15.31 10,367,417 -0.09(-0.55%)
Aug 28, 2020 15.22 15.55 15.16 15.39 8,989,138 +0.24(+1.56%)
Aug 27, 2020 14.97 15.20 14.74 15.16 8,817,890 +0.20(+1.33%)
Aug 26, 2020 15.24 15.38 14.92 14.96 9,457,529 -0.32(-2.11%)
Aug 25, 2020 15.73 15.79 15.20 15.28 10,781,670 -0.13(-0.86%)
Aug 24, 2020 15.02 15.74 14.92 15.41 15,559,751 +0.52(+3.49%)
Aug 21, 2020 15.02 15.12 14.77 14.89 10,364,391 -0.26(-1.69%)
Aug 20, 2020 15.39 15.41 15.09 15.15 14,121,355 -0.45(-2.91%)
Aug 19, 2020 15.56 15.96 15.50 15.60 12,605,579 +0.04(+0.24%)
Aug 18, 2020 15.72 15.98 15.46 15.56 11,142,481 -0.19(-1.20%)
Aug 17, 2020 15.63 15.94 15.61 15.75 13,012,861 +0.02(+0.12%)
Aug 14, 2020 15.43 15.76 15.28 15.73 12,941,035 -0.02(-0.12%)
Aug 13, 2020 15.74 15.89 15.47 15.75 14,187,013 -0.06(-0.36%)
Aug 12, 2020 15.57 15.91 15.50 15.81 21,664,548 +0.54(+3.53%)
Aug 11, 2020 15.14 15.79 15.12 15.27 27,253,028 +0.50(+3.40%)
Aug 10, 2020 14.17 14.82 14.13 14.77 11,087,635 +0.68(+4.84%)
Aug 07, 2020 13.86 14.09 13.64 14.09 13,653,711 +0.07(+0.47%)
Aug 06, 2020 14.51 14.61 14.00 14.02 12,036,691 -0.47(-3.26%)
Aug 05, 2020 14.69 14.90 14.44 14.50 14,239,421 +0.20(+1.39%)
Aug 04, 2020 13.72 14.43 13.68 14.30 16,642,285 +0.55(+3.99%)
Aug 03, 2020 13.56 13.89 13.48 13.75 11,819,949 +0.19(+1.40%)
Jul 31, 2020 13.62 13.80 13.34 13.56 19,039,626 -0.32(-2.32%)
Jul 30, 2020 13.98 14.04 13.81 13.88 15,523,316 -0.38(-2.65%)
Jul 29, 2020 13.84 14.29 13.83 14.26 14,504,696 +0.40(+2.87%)
Jul 28, 2020 14.00 14.18 13.79 13.86 15,693,516 -0.24(-1.68%)
Jul 27, 2020 13.91 14.13 13.70 14.10 15,993,679 +0.18(+1.29%)
Jul 24, 2020 13.87 14.11 13.79 13.92 23,148,052 -0.04(-0.27%)
Jul 23, 2020 13.20 13.97 13.19 13.96 20,617,278 +0.54(+4.02%)
Jul 22, 2020 13.38 13.62 13.13 13.42 18,950,736 -0.13(-0.98%)
Jul 21, 2020 13.29 14.12 13.23 13.55 34,481,156 +0.86(+6.79%)
Jul 20, 2020 12.97 13.38 12.66 12.69 29,953,620 +0.31(+2.52%)
Jul 17, 2020 12.44 12.72 12.24 12.38 17,422,762 -0.01(-0.08%)
Jul 16, 2020 12.14 12.66 12.01 12.39 13,471,748 +0.09(+0.69%)
Jul 15, 2020 12.29 12.47 12.04 12.30 19,236,994 +0.49(+4.17%)
Jul 14, 2020 11.12 11.86 11.00 11.81 16,776,954 +0.65(+5.85%)
Jul 13, 2020 11.58 11.60 11.13 11.16 14,063,745 -0.26(-2.24%)
Jul 10, 2020 11.11 11.44 11.04 11.41 13,629,190 +0.26(+2.38%)
Jul 09, 2020 11.80 11.89 11.07 11.15 17,027,648 -0.65(-5.53%)
Jul 08, 2020 11.75 11.99 11.53 11.80 13,869,156 +0.06(+0.48%)
Jul 07, 2020 12.09 12.16 11.74 11.74 11,590,682 -0.59(-4.76%)
Jul 06, 2020 12.25 12.50 12.04 12.33 14,415,274 +0.44(+3.66%)
Jul 02, 2020 12.10 12.40 11.89 11.89 15,985,892 +0.09(+0.80%)
Jul 01, 2020 12.48 12.59 11.73 11.80 16,482,827 -0.48(-3.93%)
Jun 30, 2020 11.60 12.45 11.47 12.28 22,373,398 +0.53(+4.51%)
Jun 29, 2020 11.36 11.88 11.20 11.75 17,664,418 +0.46(+4.11%)
Jun 26, 2020 11.65 11.65 11.19 11.29 17,354,064 -0.47(-4.02%)
Jun 25, 2020 10.96 11.76 10.89 11.76 13,595,471 +0.54(+4.81%)
Jun 24, 2020 11.99 12.02 10.98 11.22 19,783,142 -1.08(-8.77%)
Jun 23, 2020 12.47 12.54 12.26 12.30 14,048,013 -0.02(-0.15%)
Jun 22, 2020 12.23 12.42 12.03 12.32 13,571,456 -0.02(-0.15%)
Jun 19, 2020 13.04 13.06 12.25 12.34 31,412,466 -0.14(-1.14%)
Jun 18, 2020 12.04 12.61 11.97 12.48 15,185,449 +0.22(+1.78%)
Jun 17, 2020 12.73 12.74 12.23 12.26 16,563,213 -0.54(-4.21%)
Jun 16, 2020 13.34 13.38 12.36 12.80 24,862,460 +0.47(+3.84%)
Jun 15, 2020 11.31 12.56 11.08 12.33 20,780,286 +0.24(+1.96%)
Jun 12, 2020 12.46 12.59 11.65 12.09 21,215,700 +0.47(+4.07%)
Jun 11, 2020 11.94 12.54 11.57 11.62 29,399,380 -2.11(-15.37%)
Jun 10, 2020 14.31 14.42 13.44 13.73 27,925,824 -0.87(-5.96%)
Jun 09, 2020 14.78 14.78 14.04 14.60 25,147,974 -0.92(-5.91%)
Jun 08, 2020 14.67 15.56 14.37 15.52 38,424,176 +1.78(+12.95%)
Jun 05, 2020 13.45 14.20 13.44 13.74 29,357,618 +1.26(+10.08%)
Jun 04, 2020 12.29 12.71 11.99 12.48 23,770,874 +0.10(+0.84%)
Jun 03, 2020 12.39 12.50 12.16 12.38 25,461,188 +0.37(+3.07%)
Jun 02, 2020 11.58 12.02 11.45 12.01 22,995,544 +0.66(+5.79%)
Jun 01, 2020 11.11 11.48 10.92 11.35 22,016,486 +0.27(+2.47%)
May 29, 2020 11.20 11.26 10.75 11.08 30,470,074 -0.34(-2.97%)
May 28, 2020 11.48 11.84 11.25 11.42 20,189,840 -0.08(-0.66%)
May 27, 2020 11.26 11.54 10.85 11.49 21,313,266 +0.30(+2.70%)
May 26, 2020 11.35 11.42 11.10 11.19 24,734,258 +0.26(+2.42%)
May 22, 2020 11.18 11.26 10.81 10.92 20,495,182 -0.37(-3.26%)
May 21, 2020 11.29 11.51 11.08 11.29 24,263,360 +0.03(+0.25%)
May 20, 2020 10.77 11.30 10.71 11.26 29,891,312 +0.75(+7.17%)
May 19, 2020 10.75 10.85 10.43 10.51 27,859,544 -0.47(-4.29%)
May 18, 2020 9.935 10.95 9.907 10.98 42,511,624 +1.72(+18.64%)
May 15, 2020 9.304 9.648 9.203 9.257 24,388,704 -0.12(-1.31%)
May 14, 2020 8.719 9.558 8.597 9.379 23,662,504 +0.25(+2.68%)
May 13, 2020 9.756 9.784 8.870 9.134 25,600,696 -0.75(-7.63%)
May 12, 2020 10.09 10.26 9.756 9.888 23,178,002 -0.08(-0.85%)
May 11, 2020 9.879 10.10 9.718 9.973 18,748,410 -0.11(-1.12%)
May 08, 2020 9.690 10.10 9.511 10.09 22,600,278 +0.65(+6.89%)
May 07, 2020 9.228 9.539 9.200 9.436 21,388,938 +0.42(+4.71%)
May 06, 2020 9.219 9.426 9.002 9.011 21,041,986 -0.28(-3.04%)
May 05, 2020 10.01 10.14 9.191 9.294 32,242,896 -0.16(-1.69%)
May 04, 2020 8.700 9.464 8.531 9.454 26,976,684 +0.25(+2.77%)
May 01, 2020 9.596 9.803 9.139 9.200 29,795,462 -0.70(-7.05%)
Apr 30, 2020 10.47 10.47 9.643 9.897 48,159,188 -0.49(-4.72%)
Apr 29, 2020 9.577 10.43 9.520 10.39 39,742,396 +1.41(+15.76%)
Apr 28, 2020 8.757 9.049 8.512 8.974 30,230,444 +0.57(+6.85%)
Apr 27, 2020 8.012 8.578 7.786 8.399 29,601,356 +0.05(+0.56%)
Apr 24, 2020 8.663 9.030 8.220 8.352 48,945,132 -0.06(-0.67%)
Apr 23, 2020 8.107 8.502 7.927 8.408 46,411,976 +0.65(+8.38%)
Apr 22, 2020 7.400 7.824 7.362 7.758 42,007,612 +0.59(+8.29%)
Apr 21, 2020 6.891 7.315 6.749 7.164 36,905,028 -0.03(-0.39%)
Apr 20, 2020 6.504 7.560 6.316 7.192 44,142,616 +0.05(+0.66%)
Apr 17, 2020 6.504 7.145 6.495 7.145 36,442,384 +0.86(+13.64%)
Apr 16, 2020 6.579 6.579 6.155 6.287 28,488,676 -0.26(-4.03%)
Apr 15, 2020 6.740 6.787 6.410 6.551 36,965,312 -0.64(-8.91%)
Apr 14, 2020 7.409 7.682 7.070 7.192 39,676,612 -0.21(-2.80%)
Apr 13, 2020 8.059 8.059 7.239 7.400 49,130,000 -0.34(-4.38%)
Apr 09, 2020 9.068 9.172 7.513 7.739 66,198,700 -0.51(-6.17%)
Apr 08, 2020 7.824 8.276 7.795 8.248 29,206,038 +0.67(+8.83%)
Apr 07, 2020 8.059 8.323 7.334 7.579 42,576,364 +0.12(+1.64%)
Apr 06, 2020 7.381 7.541 7.173 7.456 29,978,922 +0.28(+3.94%)
Apr 03, 2020 7.381 7.569 6.919 7.173 38,060,752 +0.08(+1.20%)
Apr 02, 2020 6.419 7.729 6.372 7.088 54,378,124 +0.87(+13.94%)
Apr 01, 2020 6.231 6.316 5.872 6.221 28,803,972 -0.24(-3.65%)
Mar 31, 2020 6.410 6.589 6.165 6.457 36,588,812 +0.45(+7.54%)
Mar 30, 2020 5.938 6.287 5.684 6.004 29,780,826 -0.02(-0.31%)
Mar 27, 2020 6.193 6.419 5.825 6.023 35,474,336 -0.62(-9.36%)
Mar 26, 2020 6.485 7.324 6.363 6.645 34,882,388 +0.26(+4.14%)
Mar 25, 2020 7.088 7.088 5.693 6.382 54,492,216 +0.13(+2.11%)
Mar 24, 2020 5.580 6.551 5.477 6.250 51,338,340 +1.31(+26.53%)
Mar 23, 2020 4.902 5.071 4.619 4.939 28,859,488 +0.18(+3.76%)
Mar 20, 2020 4.836 5.052 4.298 4.760 52,159,696 +0.24(+5.21%)
Mar 19, 2020 4.506 5.034 4.242 4.525 42,239,368 +0.18(+4.12%)
Mar 18, 2020 5.269 5.552 4.006 4.345 47,812,644 -1.44(-24.92%)
Mar 17, 2020 5.778 6.033 5.260 5.788 38,413,128 +0.19(+3.37%)
Mar 16, 2020 5.618 6.438 5.467 5.599 40,267,992 -1.14(-16.92%)
Mar 13, 2020 6.900 6.928 5.957 6.740 46,579,484 +0.69(+11.37%)
Mar 12, 2020 6.740 6.966 6.052 6.052 40,959,924 -1.33(-18.01%)
Mar 11, 2020 7.597 7.852 7.324 7.381 38,080,672 -0.78(-9.58%)
Mar 10, 2020 8.945 9.021 7.239 8.163 66,622,652 +0.48(+6.26%)
Mar 09, 2020 9.181 9.181 7.447 7.682 79,198,176 -4.64(-37.64%)
Mar 06, 2020 13.44 13.65 12.02 12.32 31,829,480 -1.57(-11.33%)
Mar 05, 2020 14.14 14.18 13.58 13.89 30,436,566 -0.61(-4.22%)
Mar 04, 2020 15.26 15.26 14.26 14.51 32,022,132 -0.53(-3.51%)
Mar 03, 2020 15.78 16.10 14.81 15.03 27,614,294 -1.03(-6.40%)
Mar 02, 2020 16.09 16.11 15.27 16.06 22,007,778 +0.24(+1.53%)
Feb 28, 2020 15.63 15.99 15.20 15.82 29,263,682 -0.40(-2.47%)
Feb 27, 2020 16.50 17.19 16.11 16.22 21,515,948 -0.94(-5.49%)
Feb 26, 2020 17.94 17.97 17.10 17.16 17,307,058 -0.57(-3.21%)
Feb 25, 2020 18.61 18.66 17.49 17.73 13,978,094 -0.76(-4.14%)
Feb 24, 2020 18.89 18.92 18.41 18.50 13,442,266 -1.33(-6.73%)
Feb 21, 2020 20.18 20.21 19.49 19.83 12,469,396 -0.64(-3.14%)
Feb 20, 2020 21.01 21.06 20.46 20.47 7,721,430 -0.31(-1.48%)
Feb 19, 2020 20.54 20.85 20.46 20.78 7,542,413 +0.39(+1.92%)
Feb 18, 2020 20.35 20.50 19.95 20.39 9,113,165 -0.24(-1.18%)
Feb 14, 2020 20.74 20.85 20.37 20.63 9,022,114 -0.07(-0.32%)
Feb 13, 2020 20.65 20.89 20.43 20.70 10,798,358 -0.15(-0.72%)
Feb 12, 2020 20.77 21.04 20.43 20.85 10,605,505 +0.58(+2.85%)
Feb 11, 2020 20.31 20.39 20.05 20.27 13,919,915 +0.31(+1.54%)
Feb 10, 2020 20.06 20.15 19.85 19.96 10,826,115 -0.37(-1.83%)
Feb 07, 2020 20.46 20.61 20.22 20.33 10,979,523 -0.43(-2.07%)
Feb 06, 2020 21.16 21.17 20.55 20.76 8,793,758 -0.30(-1.42%)
Feb 05, 2020 20.70 21.32 20.60 21.06 12,901,105 +0.85(+4.20%)
Feb 04, 2020 20.49 20.67 20.15 20.21 12,797,982 +0.16(+0.79%)
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.