Skip to main content

Matador Resources Company (NY: MTDR )

66.71 +1.31 (+2.00%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.49 28.40 27.36 27.90 1,308,866 +0.71(+2.62%)
Nov 29, 2017 27.22 27.63 26.76 27.19 940,718 -0.12(-0.43%)
Nov 28, 2017 26.86 27.46 26.62 27.31 634,912 +0.44(+1.63%)
Nov 27, 2017 27.41 27.46 26.78 26.87 1,116,539 -0.80(-2.89%)
Nov 24, 2017 27.57 27.78 27.47 27.67 432,454 +0.28(+1.03%)
Nov 22, 2017 27.24 27.62 27.24 27.39 728,939 +0.50(+1.85%)
Nov 21, 2017 26.59 26.96 26.46 26.89 793,553 +0.52(+1.96%)
Nov 20, 2017 26.27 26.47 25.62 26.37 1,042,520 -0.03(-0.11%)
Nov 17, 2017 26.53 26.74 26.30 26.40 1,003,675 +0.08(+0.30%)
Nov 16, 2017 26.43 26.71 26.17 26.32 971,296 -0.10(-0.37%)
Nov 15, 2017 26.72 26.73 26.13 26.42 1,584,253 -0.61(-2.27%)
Nov 14, 2017 27.35 27.82 26.86 27.04 1,441,908 -0.53(-1.91%)
Nov 13, 2017 28.47 28.72 27.52 27.56 1,893,883 -0.57(-2.01%)
Nov 10, 2017 27.90 28.29 27.72 28.13 1,585,913 +0.22(+0.80%)
Nov 09, 2017 27.23 28.10 27.18 27.90 1,596,077 +0.60(+2.22%)
Nov 08, 2017 27.49 27.90 27.01 27.30 1,687,565 -0.33(-1.20%)
Nov 07, 2017 27.86 28.76 27.37 27.63 3,786,523 +0.13(+0.46%)
Nov 06, 2017 26.46 27.60 26.46 27.50 1,985,587 +1.16(+4.41%)
Nov 03, 2017 26.09 26.71 25.85 26.34 1,354,891 +0.27(+1.05%)
Nov 02, 2017 26.26 26.37 25.80 26.07 1,043,942 -0.33(-1.26%)
Nov 01, 2017 26.26 26.55 26.04 26.40 1,656,242 +0.50(+1.92%)
Oct 31, 2017 25.46 26.00 25.21 25.90 1,479,584 +0.49(+1.92%)
Oct 30, 2017 25.10 25.74 25.06 25.42 1,924,804 +0.51(+2.04%)
Oct 27, 2017 23.98 25.06 23.87 24.91 1,104,747 +0.78(+3.23%)
Oct 26, 2017 24.19 24.19 23.46 24.13 1,789,806 +0.00(+0.00%)
Oct 25, 2017 24.28 24.48 23.69 24.13 1,385,027 -0.37(-1.51%)
Oct 24, 2017 25.00 25.32 24.34 24.50 1,139,435 -0.28(-1.14%)
Oct 23, 2017 25.23 25.32 24.76 24.78 915,870 -0.38(-1.51%)
Oct 20, 2017 25.34 25.41 24.98 25.16 1,091,329 -0.05(-0.19%)
Oct 19, 2017 25.41 25.61 25.06 25.21 1,066,480 -0.41(-1.60%)
Oct 18, 2017 25.79 26.14 25.62 25.62 1,151,378 -0.22(-0.87%)
Oct 17, 2017 26.03 26.19 25.70 25.85 1,099,038 -0.05(-0.19%)
Oct 16, 2017 25.48 25.93 25.48 25.89 1,225,615 +0.68(+2.71%)
Oct 13, 2017 25.40 25.56 25.17 25.21 898,916 +0.00(+0.00%)
Oct 12, 2017 25.07 25.43 24.86 25.21 1,204,800 -0.16(-0.62%)
Oct 11, 2017 25.24 25.43 24.86 25.37 1,148,019 +0.26(+1.05%)
Oct 10, 2017 25.91 25.98 25.09 25.10 1,961,947 -0.41(-1.61%)
Oct 09, 2017 25.47 25.62 25.28 25.51 1,186,167 +0.20(+0.81%)
Oct 06, 2017 25.43 25.98 25.24 25.31 2,423,690 -0.53(-2.04%)
Oct 05, 2017 25.66 26.31 25.19 25.84 11,101,999 -0.82(-3.07%)
Oct 04, 2017 27.02 27.20 26.47 26.66 688,288 -0.34(-1.26%)
Oct 03, 2017 26.42 27.03 26.40 27.00 1,309,100 +0.48(+1.80%)
Oct 02, 2017 25.95 26.63 25.70 26.52 1,163,541 +0.03(+0.11%)
Sep 29, 2017 26.49 26.80 26.32 26.49 1,074,470 -0.19(-0.70%)
Sep 28, 2017 26.67 27.10 26.45 26.67 1,396,324 -0.01(-0.04%)
Sep 27, 2017 26.52 26.89 26.03 26.68 1,294,907 +0.35(+1.33%)
Sep 26, 2017 26.00 26.63 25.87 26.33 1,579,501 +0.22(+0.86%)
Sep 25, 2017 25.30 26.31 25.25 26.11 1,696,708 +1.26(+5.06%)
Sep 22, 2017 24.97 25.19 24.81 24.85 830,573 -0.20(-0.82%)
Sep 21, 2017 24.71 25.08 24.37 25.06 949,066 +0.26(+1.06%)
Sep 20, 2017 24.33 25.00 24.20 24.79 1,059,174 +0.65(+2.71%)
Sep 19, 2017 24.23 24.47 23.86 24.14 1,017,584 -0.01(-0.04%)
Sep 18, 2017 23.64 24.19 23.61 24.15 1,141,187 +0.35(+1.48%)
Sep 15, 2017 23.46 23.85 23.24 23.80 2,159,217 +0.44(+1.88%)
Sep 14, 2017 23.64 23.97 23.08 23.36 1,589,781 -0.07(-0.29%)
Sep 13, 2017 22.80 23.69 22.71 23.43 1,771,656 +0.71(+3.14%)
Sep 12, 2017 22.59 23.16 22.50 22.71 1,352,595 +0.23(+1.04%)
Sep 11, 2017 22.54 22.92 22.31 22.48 1,056,403 +0.03(+0.13%)
Sep 08, 2017 23.52 23.52 22.33 22.45 1,185,608 -1.16(-4.92%)
Sep 07, 2017 23.73 23.78 23.07 23.61 1,294,681 -0.23(-0.98%)
Sep 06, 2017 23.38 23.88 23.26 23.85 1,317,038 +0.64(+2.78%)
Sep 05, 2017 23.57 23.75 22.97 23.20 1,056,135 -0.14(-0.59%)
Sep 01, 2017 23.08 23.19 22.76 23.34 944,501 +0.33(+1.44%)
Aug 31, 2017 22.63 23.17 22.49 23.01 1,047,787 +0.62(+2.79%)
Aug 30, 2017 22.25 22.51 21.97 22.38 929,355 -0.02(-0.09%)
Aug 29, 2017 22.48 22.68 22.07 22.40 718,912 -0.28(-1.25%)
Aug 28, 2017 22.77 22.81 22.11 22.68 715,368 -0.09(-0.39%)
Aug 25, 2017 22.81 22.95 22.68 22.77 499,832 +0.08(+0.34%)
Aug 24, 2017 22.55 22.93 22.50 22.69 687,205 -0.06(-0.26%)
Aug 23, 2017 22.54 23.10 22.47 22.75 798,119 +0.09(+0.39%)
Aug 22, 2017 22.60 22.83 22.50 22.66 605,384 +0.21(+0.96%)
Aug 21, 2017 22.64 22.64 22.24 22.45 963,942 -0.22(-0.99%)
Aug 18, 2017 22.28 22.98 22.26 22.67 1,215,166 +0.37(+1.66%)
Aug 17, 2017 22.66 23.33 22.30 22.30 1,143,696 -0.68(-2.97%)
Aug 16, 2017 23.14 23.41 22.73 22.99 715,448 -0.17(-0.72%)
Aug 15, 2017 22.94 23.20 22.57 23.15 890,460 +0.14(+0.59%)
Aug 14, 2017 23.69 23.73 22.94 23.02 1,224,844 -0.64(-2.72%)
Aug 11, 2017 23.40 23.92 23.32 23.66 1,235,222 +0.08(+0.33%)
Aug 10, 2017 23.84 24.17 23.57 23.58 1,597,436 -0.11(-0.45%)
Aug 09, 2017 23.28 23.74 23.28 23.69 1,244,935 +0.56(+2.40%)
Aug 08, 2017 23.10 23.83 23.04 23.13 2,135,772 -0.08(-0.34%)
Aug 07, 2017 22.80 23.32 22.66 23.21 1,776,434 +0.36(+1.58%)
Aug 04, 2017 21.37 22.91 21.37 22.85 2,084,136 +1.52(+7.14%)
Aug 03, 2017 23.66 23.96 21.28 21.33 2,952,550 -2.13(-9.07%)
Aug 02, 2017 23.15 23.58 22.75 23.46 1,590,378 +0.04(+0.17%)
Aug 01, 2017 23.67 23.75 23.25 23.42 1,490,633 -0.25(-1.07%)
Jul 31, 2017 24.05 24.19 23.59 23.67 1,539,369 -0.47(-1.94%)
Jul 28, 2017 23.97 24.47 23.92 24.14 996,203 +0.11(+0.45%)
Jul 27, 2017 23.76 24.08 23.51 24.03 1,167,656 +0.43(+1.82%)
Jul 26, 2017 24.03 24.42 23.59 23.60 1,710,656 -0.12(-0.49%)
Jul 25, 2017 23.24 24.00 23.20 23.72 1,825,348 +0.97(+4.25%)
Jul 24, 2017 22.55 23.08 22.38 22.75 1,700,421 +0.34(+1.52%)
Jul 21, 2017 22.83 23.06 22.26 22.41 2,216,694 -0.14(-0.61%)
Jul 20, 2017 23.04 23.33 22.50 22.55 1,267,257 -0.37(-1.62%)
Jul 19, 2017 21.92 23.08 21.91 22.92 1,489,462 +0.85(+3.85%)
Jul 18, 2017 22.68 22.76 21.86 22.07 1,300,943 -0.33(-1.48%)
Jul 17, 2017 22.17 22.60 22.17 22.40 1,212,170 +0.20(+0.88%)
Jul 14, 2017 22.04 22.40 21.85 22.21 1,600,145 +0.22(+1.02%)
Jul 13, 2017 21.51 22.00 21.35 21.98 1,710,603 +0.48(+2.22%)
Jul 12, 2017 21.72 22.18 21.26 21.50 2,265,863 +0.09(+0.41%)
Jul 11, 2017 21.16 21.47 20.77 21.42 1,526,984 +0.29(+1.39%)
Jul 10, 2017 20.54 21.31 20.38 21.12 1,011,858 +0.52(+2.51%)
Jul 07, 2017 20.25 20.70 20.02 20.61 1,486,277 +0.06(+0.28%)
Jul 06, 2017 21.16 21.53 20.48 20.55 1,799,760 -0.44(-2.09%)
Jul 05, 2017 21.09 21.21 20.56 20.99 1,753,551 -0.46(-2.14%)
Jul 03, 2017 21.00 21.52 20.99 21.45 732,004 +0.60(+2.85%)
Jun 30, 2017 20.66 21.11 20.25 20.85 1,710,650 +0.35(+1.71%)
Jun 29, 2017 20.17 20.66 20.08 20.50 2,574,265 +0.38(+1.89%)
Jun 28, 2017 19.86 20.45 19.64 20.12 1,528,467 +0.31(+1.58%)
Jun 27, 2017 20.20 20.27 19.81 19.81 1,476,658 -0.24(-1.22%)
Jun 26, 2017 20.30 20.39 19.80 20.05 1,807,530 -0.19(-0.92%)
Jun 23, 2017 20.10 20.35 19.83 20.24 2,487,798 +0.16(+0.78%)
Jun 22, 2017 20.73 21.07 20.05 20.08 2,271,371 -0.55(-2.65%)
Jun 21, 2017 21.02 21.49 20.38 20.63 2,279,884 -0.59(-2.76%)
Jun 20, 2017 20.49 21.37 20.23 21.21 2,212,072 +0.25(+1.21%)
Jun 19, 2017 21.14 21.19 20.69 20.96 1,455,197 -0.14(-0.65%)
Jun 16, 2017 21.02 21.28 20.65 21.09 2,991,849 +0.02(+0.09%)
Jun 15, 2017 22.22 22.59 20.92 21.07 2,031,473 -1.35(-6.01%)
Jun 14, 2017 23.06 23.17 22.05 22.42 2,261,502 -0.85(-3.65%)
Jun 13, 2017 22.88 23.39 22.60 23.27 1,781,030 +0.42(+1.84%)
Jun 12, 2017 22.72 23.09 22.27 22.85 2,890,019 +0.26(+1.17%)
Jun 09, 2017 21.83 22.80 21.64 22.59 2,304,844 +0.86(+3.95%)
Jun 08, 2017 21.52 21.97 21.30 21.73 2,573,350 +0.01(+0.04%)
Jun 07, 2017 22.78 23.16 21.60 21.72 2,724,782 -1.35(-5.84%)
Jun 06, 2017 22.18 23.08 22.00 23.06 1,689,004 +0.73(+3.28%)
Jun 05, 2017 22.39 22.65 22.20 22.33 1,738,652 -0.28(-1.25%)
Jun 02, 2017 22.79 22.89 22.14 22.62 2,625,222 -0.26(-1.15%)
Jun 01, 2017 22.33 23.31 22.11 22.88 17,221,326 +0.64(+2.90%)
May 31, 2017 22.66 23.03 22.00 22.24 2,803,041 -0.79(-3.43%)
May 30, 2017 23.09 23.42 22.85 23.03 3,325,399 -0.28(-1.21%)
May 26, 2017 23.07 23.69 22.91 23.31 4,827,345 +1.16(+5.24%)
May 25, 2017 22.68 23.43 21.83 22.15 1,392,820 -0.76(-3.32%)
May 24, 2017 23.19 23.85 22.86 22.91 1,049,838 -0.53(-2.25%)
May 23, 2017 23.40 23.55 23.12 23.44 871,508 +0.11(+0.46%)
May 22, 2017 23.92 24.03 23.26 23.33 1,234,710 -0.43(-1.81%)
May 19, 2017 22.84 23.83 22.78 23.76 1,390,134 +1.06(+4.69%)
May 18, 2017 22.49 23.23 22.44 22.69 1,246,313 -0.07(-0.30%)
May 17, 2017 22.71 23.14 22.58 22.76 1,641,217 -0.27(-1.19%)
May 16, 2017 23.38 23.49 22.74 23.04 1,252,690 -0.11(-0.46%)
May 15, 2017 23.81 24.02 23.02 23.14 1,057,140 +0.21(+0.94%)
May 12, 2017 23.10 23.38 22.80 22.93 1,354,132 -0.24(-1.05%)
May 11, 2017 23.84 24.00 23.14 23.17 1,232,027 -0.55(-2.30%)
May 10, 2017 23.67 24.11 23.31 23.72 2,625,563 +0.51(+2.19%)
May 09, 2017 23.39 23.49 22.85 23.21 1,826,137 -0.08(-0.33%)
May 08, 2017 22.85 23.47 22.63 23.29 2,098,335 +0.45(+1.96%)
May 05, 2017 21.76 22.84 21.54 22.84 2,324,822 +1.29(+5.98%)
May 04, 2017 21.67 22.62 20.78 21.55 3,832,565 +0.20(+0.96%)
May 03, 2017 20.81 21.52 20.56 21.35 1,673,621 +0.44(+2.10%)
May 02, 2017 21.24 21.72 20.75 20.91 1,242,915 -0.27(-1.29%)
May 01, 2017 21.10 21.41 20.80 21.18 1,178,209 +0.03(+0.14%)
Apr 28, 2017 21.67 21.67 21.01 21.15 930,877 -0.24(-1.14%)
Apr 27, 2017 21.91 21.91 20.99 21.40 1,150,263 -0.84(-3.77%)
Apr 26, 2017 21.95 22.73 21.95 22.24 1,784,286 +0.06(+0.26%)
Apr 25, 2017 22.24 21.31 22.18 1,601,475 +0.68(+3.18%)
Apr 24, 2017 21.53 21.60 21.11 21.49 2,186,637 +0.26(+1.24%)
Apr 21, 2017 20.87 21.38 20.70 21.23 1,840,145 +0.33(+1.59%)
Apr 20, 2017 20.81 21.18 20.66 20.90 1,158,500 +0.20(+0.94%)
Apr 19, 2017 21.74 21.92 20.67 20.70 2,066,683 -0.97(-4.46%)
Apr 18, 2017 21.77 22.12 21.43 21.67 1,274,568 -0.45(-2.03%)
Apr 17, 2017 21.83 22.14 21.63 22.12 982,732 +0.30(+1.39%)
Apr 13, 2017 22.85 22.92 21.71 21.82 1,432,652 -0.93(-4.08%)
Apr 12, 2017 23.46 23.70 22.68 22.74 1,261,815 -0.77(-3.28%)
Apr 11, 2017 23.46 23.76 23.29 23.51 923,166 -0.02(-0.08%)
Apr 10, 2017 23.29 23.68 23.18 23.53 671,774 +0.42(+1.81%)
Apr 07, 2017 23.49 23.63 23.07 23.11 1,237,559 -0.37(-1.58%)
Apr 06, 2017 23.35 23.79 23.18 23.48 1,236,618 +0.23(+1.01%)
Apr 05, 2017 23.53 24.02 23.04 23.25 3,220,413 -0.16(-0.67%)
Apr 04, 2017 23.11 23.56 22.98 23.41 1,023,199 +0.30(+1.31%)
Apr 03, 2017 23.25 23.36 22.57 23.10 971,417 -0.11(-0.46%)
Mar 31, 2017 22.70 23.29 22.70 23.21 1,071,822 +0.35(+1.54%)
Mar 30, 2017 22.84 23.18 22.54 22.86 1,475,577 +0.10(+0.43%)
Mar 29, 2017 22.17 22.78 22.04 22.76 1,426,314 +0.48(+2.14%)
Mar 28, 2017 21.68 22.36 21.60 22.28 1,513,455 +0.63(+2.93%)
Mar 27, 2017 20.75 21.74 20.64 21.65 1,548,790 +0.34(+1.60%)
Mar 24, 2017 21.48 21.65 21.12 21.31 1,857,015 -0.01(-0.05%)
Mar 23, 2017 21.48 21.62 20.79 21.32 2,321,320 -0.23(-1.09%)
Mar 22, 2017 21.80 22.32 21.34 21.55 1,364,517 -0.56(-2.52%)
Mar 21, 2017 22.60 22.91 22.03 22.11 1,531,592 -0.39(-1.73%)
Mar 20, 2017 22.21 22.61 22.01 22.50 1,268,562 -0.04(-0.17%)
Mar 17, 2017 22.81 23.00 22.40 22.54 1,868,003 -0.16(-0.69%)
Mar 16, 2017 23.35 23.35 22.50 22.69 1,103,758 -0.61(-2.60%)
Mar 15, 2017 22.85 23.42 22.62 23.30 1,860,639 +0.94(+4.19%)
Mar 14, 2017 22.11 22.51 21.68 22.36 1,207,241 -0.20(-0.91%)
Mar 13, 2017 23.06 22.36 22.57 1,315,136 -0.19(-0.81%)
Mar 10, 2017 23.14 23.29 22.40 22.75 1,363,557 -0.19(-0.81%)
Mar 09, 2017 21.98 23.04 21.67 22.94 2,074,352 +0.95(+4.30%)
Mar 08, 2017 23.15 23.41 21.95 21.99 1,674,347 -1.37(-5.85%)
Mar 07, 2017 23.52 23.75 22.74 23.36 1,481,530 -0.08(-0.33%)
Mar 06, 2017 23.35 23.51 22.99 23.44 1,352,887 +0.12(+0.50%)
Mar 03, 2017 23.66 23.86 23.16 23.32 897,075 -0.19(-0.79%)
Mar 02, 2017 24.36 24.45 23.48 23.50 811,008 -0.86(-3.52%)
Mar 01, 2017 23.91 24.44 23.71 24.36 1,433,218 +0.88(+3.74%)
Feb 28, 2017 23.69 23.86 23.32 23.48 1,433,253 -0.48(-2.00%)
Feb 27, 2017 24.05 24.29 23.80 23.96 1,445,648 +0.14(+0.57%)
Feb 24, 2017 24.35 24.45 23.73 23.83 1,921,806 -0.86(-3.48%)
Feb 23, 2017 24.91 25.90 24.31 24.68 1,881,087 -0.25(-1.02%)
Feb 22, 2017 25.80 26.14 24.92 24.94 1,720,507 -1.15(-4.41%)
Feb 21, 2017 26.54 26.70 26.07 26.09 1,812,843 -0.06(-0.22%)
Feb 17, 2017 26.15 26.15 26.15 0 -0.06(-0.22%)
Feb 16, 2017 26.64 26.91 26.13 26.21 683,990 -0.39(-1.47%)
Feb 15, 2017 26.08 26.79 26.00 26.60 794,834 +0.28(+1.08%)
Feb 14, 2017 26.27 26.37 25.92 26.31 1,177,104 +0.09(+0.33%)
Feb 13, 2017 26.45 26.75 26.08 26.23 664,571 -0.37(-1.39%)
Feb 10, 2017 26.81 27.03 26.44 26.60 787,590 +0.30(+1.15%)
Feb 09, 2017 26.09 26.49 25.89 26.29 749,844 +0.66(+2.59%)
Feb 08, 2017 26.08 26.44 25.28 25.63 1,857,352 -0.80(-3.03%)
Feb 07, 2017 26.77 27.06 26.04 26.43 1,192,188 -0.62(-2.31%)
Feb 06, 2017 27.78 27.82 26.81 27.06 1,099,918 -0.71(-2.56%)
Feb 03, 2017 26.34 27.80 26.34 27.77 1,886,897 +2.09(+8.13%)
Feb 02, 2017 25.53 25.87 24.84 25.68 1,211,201 +0.29(+1.15%)
Feb 01, 2017 25.90 25.90 25.00 25.39 1,070,182 -0.30(-1.18%)
Jan 31, 2017 25.39 25.70 24.79 25.69 1,140,423 +0.50(+1.98%)
Jan 30, 2017 25.81 25.84 24.90 25.19 1,492,457 -0.78(-3.01%)
Jan 27, 2017 26.17 26.49 25.52 25.97 1,061,762 -0.51(-1.92%)
Jan 26, 2017 26.52 27.05 26.34 26.48 1,347,840 +0.25(+0.97%)
Jan 25, 2017 25.40 26.33 25.40 26.23 1,126,096 +0.71(+2.79%)
Jan 24, 2017 24.73 25.80 24.69 25.51 1,458,399 +1.00(+4.10%)
Jan 23, 2017 24.29 24.61 24.19 24.51 1,016,700 -0.07(-0.28%)
Jan 20, 2017 24.17 24.96 24.17 24.58 1,215,441 +0.71(+2.98%)
Jan 19, 2017 23.92 24.07 23.54 23.86 636,189 +0.06(+0.25%)
Jan 18, 2017 23.66 24.07 23.44 23.81 1,003,552 -0.26(-1.09%)
Jan 17, 2017 24.31 24.45 23.73 24.07 1,289,920 +0.34(+1.44%)
Jan 13, 2017 23.73 23.73 23.73 0 -0.12(-0.49%)
Jan 12, 2017 24.68 24.85 23.50 23.85 1,314,899 -0.56(-2.28%)
Jan 11, 2017 24.80 24.80 24.20 24.40 1,463,243 -0.21(-0.87%)
Jan 10, 2017 24.81 25.03 24.45 24.62 1,005,490 -0.11(-0.43%)
Jan 09, 2017 25.64 25.64 24.68 24.72 1,040,333 -1.16(-4.49%)
Jan 06, 2017 26.42 26.59 25.79 25.88 911,721 -0.41(-1.56%)
Jan 05, 2017 26.36 26.73 25.96 26.29 1,071,107 -0.03(-0.11%)
Jan 04, 2017 25.76 26.33 25.46 26.32 1,210,268 +0.77(+3.02%)
Jan 03, 2017 25.71 26.01 24.83 25.55 1,353,381 +0.42(+1.67%)
Dec 30, 2016 25.13 25.13 25.13 0 -0.24(-0.96%)
Dec 29, 2016 25.09 25.43 24.88 25.38 934,459 +0.17(+0.66%)
Dec 28, 2016 25.65 25.75 25.03 25.21 650,845 -0.37(-1.45%)
Dec 27, 2016 24.91 25.62 24.88 25.58 835,958 +0.74(+2.99%)
Dec 23, 2016 24.84 24.84 24.84 0 +0.33(+1.35%)
Dec 22, 2016 24.53 24.78 24.37 24.51 519,923 +0.05(+0.20%)
Dec 21, 2016 25.00 25.12 24.39 24.46 687,430 -0.20(-0.83%)
Dec 20, 2016 25.81 25.81 24.64 24.66 1,252,465 -0.74(-2.92%)
Dec 19, 2016 25.09 25.70 24.88 25.41 1,234,720 +0.12(+0.46%)
Dec 16, 2016 25.56 25.56 24.58 25.29 2,330,614 -0.08(-0.31%)
Dec 15, 2016 24.58 25.69 24.30 25.37 1,858,438 +0.57(+2.28%)
Dec 14, 2016 25.18 25.54 24.58 24.80 1,409,005 -1.00(-3.86%)
Dec 13, 2016 26.02 26.56 25.51 25.80 1,481,153 +0.28(+1.11%)
Dec 12, 2016 26.14 26.90 25.36 25.51 1,339,687 +0.18(+0.69%)
Dec 09, 2016 25.30 25.83 24.82 25.34 1,277,022 +0.34(+1.37%)
Dec 08, 2016 24.50 25.05 24.27 25.00 1,995,667 +0.80(+3.31%)
Dec 07, 2016 24.28 24.63 24.00 24.20 1,975,156 -0.14(-0.56%)
Dec 06, 2016 24.13 24.44 23.68 24.33 6,298,807 -0.48(-1.93%)
Dec 05, 2016 25.61 25.78 24.66 24.81 1,935,747 -0.22(-0.90%)
Dec 02, 2016 25.43 25.69 24.57 25.04 1,630,587 -0.64(-2.51%)
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.