Skip to main content

Matador Resources Company (NY: MTDR )

52.61 +0.91 (+1.76%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.58 25.33 24.51 24.91 873,909 +0.50(+2.07%)
Nov 27, 2015 24.47 24.86 24.03 24.40 448,372 -0.45(-1.79%)
Nov 25, 2015 25.08 24.85 24.85 24.85 815,443 -0.42(-1.65%)
Nov 24, 2015 24.80 25.61 24.51 25.27 1,274,695 +0.88(+3.62%)
Nov 23, 2015 24.37 24.79 23.85 24.38 1,837,597 -0.01(-0.04%)
Nov 20, 2015 24.95 25.04 24.35 24.39 822,269 -0.55(-2.21%)
Nov 19, 2015 26.17 26.17 24.48 24.95 1,326,281 -1.34(-5.09%)
Nov 18, 2015 26.22 26.64 25.34 26.28 950,423 +0.40(+1.54%)
Nov 17, 2015 26.50 26.56 25.80 25.89 1,195,423 -0.78(-2.91%)
Nov 16, 2015 25.44 26.73 25.29 26.66 1,433,641 +1.38(+5.44%)
Nov 13, 2015 24.24 25.34 23.97 25.29 1,304,409 +1.10(+4.57%)
Nov 12, 2015 24.42 24.79 23.84 24.18 1,004,708 -0.69(-2.77%)
Nov 11, 2015 25.92 25.99 24.55 24.87 1,398,113 -1.00(-3.86%)
Nov 10, 2015 25.65 25.93 25.17 25.87 1,181,296 -0.01(-0.04%)
Nov 09, 2015 25.25 26.20 24.81 25.88 1,181,836 +0.61(+2.42%)
Nov 06, 2015 25.71 26.36 24.79 25.27 1,573,258 -0.53(-2.07%)
Nov 05, 2015 24.78 26.78 24.39 25.80 1,993,304 +0.16(+0.64%)
Nov 04, 2015 26.25 26.63 25.11 25.63 1,247,901 -0.46(-1.75%)
Nov 03, 2015 25.50 26.49 25.46 26.09 1,596,044 +0.84(+3.34%)
Nov 02, 2015 24.66 25.52 24.48 25.25 1,403,874 +0.33(+1.32%)
Oct 30, 2015 24.94 25.32 23.99 24.92 1,205,432 +0.19(+0.78%)
Oct 29, 2015 24.66 26.14 24.61 24.72 1,894,817 -0.17(-0.70%)
Oct 28, 2015 23.84 25.26 23.57 24.90 1,559,817 +1.26(+5.33%)
Oct 27, 2015 23.51 24.31 23.10 23.64 1,436,104 -0.21(-0.89%)
Oct 26, 2015 24.69 24.75 23.55 23.85 1,563,864 -0.87(-3.53%)
Oct 23, 2015 24.74 25.26 24.11 24.72 1,682,770 -0.16(-0.62%)
Oct 22, 2015 24.35 25.28 24.05 24.88 1,134,539 +0.49(+2.03%)
Oct 21, 2015 24.71 24.86 23.97 24.38 971,658 -0.44(-1.76%)
Oct 20, 2015 24.90 25.90 24.55 24.82 1,167,042 -0.10(-0.39%)
Oct 19, 2015 25.51 25.72 24.58 24.92 1,476,727 -1.23(-4.71%)
Oct 16, 2015 26.54 26.83 25.41 26.15 1,251,148 -0.38(-1.43%)
Oct 15, 2015 25.20 26.62 25.15 26.53 1,500,653 +0.34(+1.30%)
Oct 14, 2015 26.11 26.51 25.55 26.19 1,065,511 -0.12(-0.44%)
Oct 13, 2015 26.41 27.20 26.18 26.30 1,552,417 -0.25(-0.95%)
Oct 12, 2015 26.87 26.87 25.72 26.56 1,044,646 -0.42(-1.54%)
Oct 09, 2015 26.85 27.38 25.93 26.97 1,676,726 +0.34(+1.27%)
Oct 08, 2015 26.16 27.04 25.30 26.63 2,310,122 +0.63(+2.42%)
Oct 07, 2015 26.56 27.19 25.29 26.00 2,149,451 -0.18(-0.70%)
Oct 06, 2015 24.62 26.41 24.39 26.19 2,028,374 +1.64(+6.67%)
Oct 05, 2015 22.78 24.76 22.76 24.55 2,156,268 +2.21(+9.89%)
Oct 02, 2015 20.65 22.41 20.39 22.34 1,414,729 +1.39(+6.61%)
Oct 01, 2015 20.55 21.26 20.49 20.95 1,458,058 +0.85(+4.24%)
Sep 30, 2015 19.95 20.61 19.60 20.10 1,460,157 +0.43(+2.17%)
Sep 29, 2015 19.53 20.30 19.39 19.67 1,334,173 +0.18(+0.95%)
Sep 28, 2015 19.89 20.09 19.44 19.49 1,411,273 -0.65(-3.22%)
Sep 25, 2015 21.19 21.25 20.05 20.14 1,454,916 -0.68(-3.26%)
Sep 24, 2015 20.46 21.01 19.92 20.82 1,467,082 +0.16(+0.75%)
Sep 23, 2015 21.61 21.79 20.47 20.66 931,083 -0.96(-4.44%)
Sep 22, 2015 21.30 22.16 21.21 21.62 1,042,125 -0.10(-0.45%)
Sep 21, 2015 22.03 22.27 21.55 21.72 918,808 +0.16(+0.76%)
Sep 18, 2015 21.90 22.16 21.29 21.55 1,894,548 -0.77(-3.43%)
Sep 17, 2015 22.25 23.31 21.97 22.32 1,575,565 +0.09(+0.39%)
Sep 16, 2015 20.68 23.19 20.54 22.23 3,461,820 +2.46(+12.45%)
Sep 15, 2015 19.05 19.83 19.05 19.77 780,989 +0.84(+4.45%)
Sep 14, 2015 19.25 19.28 18.62 18.93 591,242 -0.43(-2.20%)
Sep 11, 2015 19.72 19.96 19.02 19.35 1,154,983 -0.77(-3.81%)
Sep 10, 2015 19.80 20.29 19.58 20.12 722,110 +0.37(+1.86%)
Sep 09, 2015 20.76 21.26 19.71 19.75 1,195,798 -0.94(-4.54%)
Sep 08, 2015 20.56 20.86 19.93 20.69 914,932 +0.35(+1.72%)
Sep 04, 2015 20.38 20.34 20.34 20.34 777,369 -0.33(-1.59%)
Sep 03, 2015 21.17 21.87 20.51 20.67 1,230,630 -0.24(-1.16%)
Sep 02, 2015 21.19 21.26 19.65 20.91 1,303,719 +0.11(+0.51%)
Sep 01, 2015 21.25 22.17 20.58 20.81 1,499,841 -1.40(-6.29%)
Aug 31, 2015 21.43 22.70 21.05 22.20 1,279,188 +0.47(+2.14%)
Aug 28, 2015 21.36 22.43 21.27 21.74 1,488,394 +0.31(+1.45%)
Aug 27, 2015 20.06 21.79 19.83 21.43 1,701,257 +2.04(+10.50%)
Aug 26, 2015 19.02 19.47 18.68 19.39 976,144 +0.84(+4.55%)
Aug 25, 2015 19.73 19.73 18.49 18.55 1,120,615 -0.31(-1.64%)
Aug 24, 2015 19.38 20.55 18.83 18.86 1,241,974 -1.73(-8.38%)
Aug 21, 2015 20.33 20.79 19.96 20.59 1,003,921 +0.10(+0.47%)
Aug 20, 2015 20.71 21.17 20.48 20.49 922,687 -0.40(-1.90%)
Aug 19, 2015 21.72 22.01 20.60 20.89 989,422 -1.12(-5.11%)
Aug 18, 2015 21.85 22.13 21.58 22.01 745,600 +0.09(+0.40%)
Aug 17, 2015 22.08 22.29 21.74 21.92 566,325 -0.19(-0.88%)
Aug 14, 2015 21.84 22.25 21.56 22.12 703,770 +0.25(+1.15%)
Aug 13, 2015 21.83 22.17 21.47 21.86 1,098,779 -0.16(-0.75%)
Aug 12, 2015 21.12 22.09 20.54 22.03 821,498 +0.86(+4.08%)
Aug 11, 2015 20.96 21.47 20.52 21.17 1,243,669 -0.54(-2.50%)
Aug 10, 2015 20.97 21.75 20.64 21.71 1,692,856 +0.86(+4.14%)
Aug 07, 2015 21.35 22.04 20.64 20.85 1,442,437 -0.75(-3.46%)
Aug 06, 2015 20.25 21.67 20.11 21.59 1,723,412 +0.99(+4.80%)
Aug 05, 2015 21.03 21.62 18.90 20.60 4,123,024 -0.40(-1.89%)
Aug 04, 2015 20.97 21.41 20.73 21.00 1,514,399 +0.19(+0.93%)
Aug 03, 2015 21.04 21.62 20.60 20.81 1,617,917 -0.54(-2.54%)
Jul 31, 2015 21.84 22.25 21.34 21.35 1,489,483 -0.69(-3.12%)
Jul 30, 2015 22.03 22.49 21.75 22.04 1,681,251 -0.19(-0.87%)
Jul 29, 2015 20.39 22.42 20.34 22.23 1,799,240 +1.82(+8.93%)
Jul 28, 2015 19.86 20.77 19.61 20.41 1,017,489 +0.54(+2.73%)
Jul 27, 2015 19.86 20.53 19.70 19.87 1,180,779 -0.39(-1.91%)
Jul 24, 2015 20.62 20.91 20.00 20.26 1,316,028 -0.56(-2.70%)
Jul 23, 2015 20.14 20.89 19.76 20.82 1,352,908 +0.79(+3.97%)
Jul 22, 2015 19.94 20.32 19.70 20.02 1,015,686 -0.12(-0.58%)
Jul 21, 2015 20.30 20.90 20.00 20.14 1,459,608 -0.12(-0.57%)
Jul 20, 2015 21.56 21.88 20.21 20.26 1,399,680 -1.28(-5.94%)
Jul 17, 2015 22.71 22.71 21.42 21.53 1,634,552 -1.24(-5.45%)
Jul 16, 2015 23.45 23.45 22.49 22.78 1,168,367 -0.45(-1.92%)
Jul 15, 2015 24.23 24.51 22.83 23.22 1,507,545 -1.86(-7.42%)
Jul 14, 2015 23.37 25.27 22.99 25.08 1,688,268 +1.89(+8.15%)
Jul 13, 2015 23.18 23.41 22.30 23.19 1,113,507 +0.02(+0.08%)
Jul 10, 2015 22.75 23.84 22.63 23.17 1,464,999 +0.47(+2.05%)
Jul 09, 2015 22.38 23.19 22.38 22.71 1,005,240 +0.81(+3.72%)
Jul 08, 2015 22.05 22.65 21.82 21.89 1,107,048 -0.44(-1.95%)
Jul 07, 2015 21.74 22.39 20.57 22.33 1,720,952 +0.80(+3.74%)
Jul 06, 2015 22.03 22.17 21.45 21.53 1,247,599 -0.93(-4.14%)
Jul 02, 2015 22.84 22.46 22.46 22.46 809,561 -0.24(-1.07%)
Jul 01, 2015 24.10 24.11 22.58 22.70 1,093,132 -1.53(-6.32%)
Jun 30, 2015 24.16 24.35 23.62 24.23 1,484,277 +0.41(+1.71%)
Jun 29, 2015 24.26 24.74 23.80 23.82 943,501 -0.75(-3.04%)
Jun 26, 2015 25.11 25.11 24.33 24.57 1,446,244 -0.59(-2.35%)
Jun 25, 2015 25.38 25.62 25.02 25.16 787,381 -0.05(-0.19%)
Jun 24, 2015 25.38 25.80 25.10 25.21 733,520 -0.42(-1.63%)
Jun 23, 2015 25.43 25.75 25.17 25.62 815,371 +0.16(+0.65%)
Jun 22, 2015 24.98 25.83 24.62 25.46 702,731 +0.61(+2.46%)
Jun 19, 2015 25.50 25.63 24.74 24.85 1,516,842 -0.69(-2.69%)
Jun 18, 2015 26.04 26.16 25.45 25.54 808,167 -0.37(-1.42%)
Jun 17, 2015 27.45 27.48 25.74 25.91 1,077,201 -1.34(-4.91%)
Jun 16, 2015 26.88 27.27 26.78 27.24 1,096,663 +0.42(+1.55%)
Jun 15, 2015 26.13 26.90 26.10 26.83 998,872 +0.35(+1.32%)
Jun 12, 2015 27.01 27.04 26.41 26.48 632,634 -0.66(-2.43%)
Jun 11, 2015 27.31 27.39 26.83 27.14 707,016 -0.01(-0.04%)
Jun 10, 2015 27.42 27.60 27.02 27.15 814,272 +0.14(+0.50%)
Jun 09, 2015 27.31 27.76 26.95 27.01 804,513 +0.02(+0.07%)
Jun 08, 2015 27.51 27.70 26.65 26.99 621,990 -0.56(-2.04%)
Jun 05, 2015 26.57 27.74 26.57 27.55 1,095,608 +0.69(+2.56%)
Jun 04, 2015 27.03 27.06 26.31 26.87 678,159 -0.08(-0.29%)
Jun 03, 2015 26.73 27.30 26.56 26.94 889,896 +0.13(+0.47%)
Jun 02, 2015 26.54 27.48 26.51 26.82 637,988 +0.21(+0.80%)
Jun 01, 2015 26.88 26.96 26.33 26.60 529,743 -0.09(-0.33%)
May 29, 2015 26.32 27.09 26.32 26.69 744,436 +0.42(+1.59%)
May 28, 2015 26.01 26.48 25.73 26.27 921,908 +0.00(+0.00%)
May 27, 2015 25.25 26.51 25.10 26.27 748,790 +0.73(+2.85%)
May 26, 2015 25.87 26.43 25.32 25.55 668,593 -0.80(-3.05%)
May 22, 2015 26.11 26.35 26.35 26.35 675,941 +0.02(+0.07%)
May 21, 2015 25.69 26.58 25.67 26.33 739,096 +0.69(+2.68%)
May 20, 2015 25.27 25.71 24.77 25.64 681,358 +0.47(+1.89%)
May 19, 2015 24.93 25.53 24.57 25.17 856,862 -0.39(-1.52%)
May 18, 2015 24.96 25.63 24.46 25.56 921,450 +0.49(+1.97%)
May 15, 2015 24.94 25.33 24.39 25.06 494,347 -0.10(-0.39%)
May 14, 2015 25.66 25.90 25.07 25.16 508,829 -0.36(-1.41%)
May 13, 2015 26.06 26.30 25.18 25.52 574,242 -0.47(-1.83%)
May 12, 2015 25.22 26.19 25.19 25.99 737,773 +0.71(+2.80%)
May 11, 2015 25.62 25.76 25.07 25.29 717,516 -0.19(-0.76%)
May 08, 2015 25.50 25.72 24.50 25.48 801,768 +0.63(+2.54%)
May 07, 2015 25.38 25.38 24.35 24.85 1,381,874 -1.00(-3.86%)
May 06, 2015 26.52 26.79 25.63 25.85 901,602 -0.07(-0.26%)
May 05, 2015 27.12 27.50 25.79 25.92 1,095,526 -0.57(-2.16%)
May 04, 2015 26.66 27.14 25.97 26.49 1,015,938 -0.16(-0.62%)
May 01, 2015 26.17 27.05 25.82 26.65 1,212,102 -0.21(-0.79%)
Apr 30, 2015 28.20 28.23 26.81 26.87 1,925,581 -1.23(-4.38%)
Apr 29, 2015 26.52 28.15 26.29 28.10 1,601,383 +1.55(+5.84%)
Apr 28, 2015 26.33 26.69 25.91 26.55 633,384 +0.36(+1.37%)
Apr 27, 2015 26.72 26.84 25.98 26.19 634,281 -0.38(-1.42%)
Apr 24, 2015 26.88 26.89 26.24 26.56 1,081,201 -0.39(-1.44%)
Apr 23, 2015 26.39 27.14 26.24 26.95 1,185,374 +0.82(+3.15%)
Apr 22, 2015 25.91 26.46 25.64 26.13 1,073,847 +0.51(+2.01%)
Apr 21, 2015 26.47 26.88 25.56 25.62 946,619 -0.79(-3.01%)
Apr 20, 2015 25.94 26.97 25.94 26.41 779,522 +0.12(+0.44%)
Apr 17, 2015 26.27 26.63 25.59 26.29 1,690,103 -0.11(-0.40%)
Apr 16, 2015 26.75 27.19 25.99 26.40 5,667,464 -2.04(-7.19%)
Apr 15, 2015 28.49 28.97 28.01 28.45 1,701,265 +0.10(+0.34%)
Apr 14, 2015 27.05 28.76 26.78 28.35 1,516,687 +1.70(+6.36%)
Apr 13, 2015 26.65 27.14 26.11 26.65 1,200,323 +0.24(+0.92%)
Apr 10, 2015 26.08 26.51 25.86 26.41 897,648 +0.77(+2.99%)
Apr 09, 2015 24.66 25.65 24.44 25.64 1,074,115 +1.11(+4.54%)
Apr 08, 2015 25.59 25.97 24.47 24.53 1,352,867 -1.38(-5.31%)
Apr 07, 2015 24.71 25.94 24.43 25.91 1,778,128 +1.15(+4.66%)
Apr 06, 2015 23.10 25.06 22.86 24.75 2,122,408 +2.34(+10.42%)
Apr 02, 2015 21.43 22.42 22.42 22.42 801,307 +0.73(+3.35%)
Apr 01, 2015 21.67 22.19 21.33 21.69 1,194,078 +0.45(+2.10%)
Mar 31, 2015 20.98 21.37 20.80 21.24 953,983 +0.18(+0.87%)
Mar 30, 2015 20.64 21.21 20.33 21.06 917,443 +0.61(+2.99%)
Mar 27, 2015 20.56 20.74 20.01 20.45 731,798 -0.31(-1.49%)
Mar 26, 2015 21.08 21.31 20.46 20.76 785,459 +0.44(+2.15%)
Mar 25, 2015 19.66 20.59 19.66 20.32 1,107,858 +0.80(+4.12%)
Mar 24, 2015 19.13 19.64 18.85 19.52 1,254,671 +0.56(+2.97%)
Mar 23, 2015 19.57 20.00 18.94 18.96 847,582 -0.59(-3.02%)
Mar 20, 2015 20.03 20.34 19.48 19.55 1,509,286 +0.01(+0.05%)
Mar 19, 2015 19.69 19.83 19.15 19.54 864,289 -0.61(-3.03%)
Mar 18, 2015 19.35 20.30 19.02 20.15 1,154,608 +0.56(+2.87%)
Mar 17, 2015 19.56 19.86 19.38 19.59 888,536 -0.19(-0.98%)
Mar 16, 2015 19.88 20.18 18.95 19.78 1,451,444 -0.46(-2.25%)
Mar 13, 2015 20.11 20.27 19.48 20.24 447,823 +0.04(+0.19%)
Mar 12, 2015 20.31 20.49 20.04 20.20 522,368 +0.06(+0.29%)
Mar 11, 2015 19.92 20.21 19.30 20.14 487,750 +0.26(+1.32%)
Mar 10, 2015 20.02 20.35 19.74 19.88 517,372 -0.39(-1.91%)
Mar 09, 2015 20.62 21.05 20.16 20.27 715,396 -0.31(-1.51%)
Mar 06, 2015 21.67 21.99 20.54 20.58 796,228 -1.35(-6.14%)
Mar 05, 2015 21.66 22.18 21.28 21.92 751,885 -0.31(-1.40%)
Mar 04, 2015 21.84 22.40 21.75 22.23 826,055 +0.48(+2.23%)
Mar 03, 2015 21.75 22.53 20.96 21.75 1,664,971 +1.02(+4.91%)
Mar 02, 2015 21.05 21.05 20.22 20.73 1,222,396 -0.26(-1.25%)
Feb 27, 2015 21.91 22.03 20.98 20.99 774,913 -0.81(-3.73%)
Feb 26, 2015 21.98 22.23 21.37 21.81 920,753 -0.47(-2.13%)
Feb 25, 2015 22.31 22.53 21.74 22.28 756,454 +0.03(+0.13%)
Feb 24, 2015 22.60 22.67 21.93 22.25 449,031 -0.04(-0.17%)
Feb 23, 2015 22.68 22.85 21.91 22.29 708,234 -0.62(-2.71%)
Feb 20, 2015 22.93 23.21 22.39 22.91 570,990 -0.08(-0.34%)
Feb 19, 2015 21.95 23.39 21.38 22.99 845,721 +0.51(+2.29%)
Feb 18, 2015 23.03 23.18 22.21 22.48 603,022 -0.71(-3.05%)
Feb 17, 2015 22.66 23.42 22.38 23.18 557,525 +0.34(+1.48%)
Feb 13, 2015 23.10 22.84 22.84 22.84 803,370 +0.31(+1.38%)
Feb 12, 2015 22.45 23.43 22.31 22.53 1,054,844 +0.81(+3.75%)
Feb 11, 2015 21.31 22.13 20.61 21.72 842,588 -0.01(-0.04%)
Feb 10, 2015 22.98 22.98 21.20 21.73 1,242,431 -1.06(-4.64%)
Feb 09, 2015 21.83 23.23 21.73 22.79 1,654,438 +1.19(+5.52%)
Feb 06, 2015 22.11 22.22 21.28 21.59 982,580 -0.12(-0.54%)
Feb 05, 2015 22.37 22.68 20.86 21.71 1,137,928 -0.48(-2.18%)
Feb 04, 2015 22.70 23.17 21.15 22.19 1,455,644 -1.38(-5.84%)
Feb 03, 2015 23.33 24.31 23.03 23.57 2,519,753 +0.86(+3.80%)
Feb 02, 2015 21.41 22.79 21.02 22.71 972,576 +1.81(+8.67%)
Jan 30, 2015 20.25 21.42 20.17 20.90 861,307 +0.24(+1.17%)
Jan 29, 2015 20.66 20.82 19.43 20.65 1,177,789 +0.23(+1.14%)
Jan 28, 2015 21.97 22.12 20.40 20.42 963,707 -1.58(-7.18%)
Jan 27, 2015 21.68 22.50 21.32 22.00 1,143,086 +0.06(+0.27%)
Jan 26, 2015 21.50 22.24 20.78 21.94 728,673 +0.52(+2.44%)
Jan 23, 2015 21.42 22.33 21.32 21.42 641,186 -0.15(-0.67%)
Jan 22, 2015 21.41 21.70 20.44 21.56 745,391 +0.23(+1.09%)
Jan 21, 2015 21.19 21.80 20.83 21.33 1,085,508 +0.52(+2.52%)
Jan 20, 2015 20.37 21.29 20.00 20.81 844,493 +0.05(+0.23%)
Jan 16, 2015 19.40 20.86 19.40 20.76 801,887 +1.38(+7.10%)
Jan 15, 2015 20.39 20.98 19.31 19.38 934,635 -0.65(-3.24%)
Jan 14, 2015 18.61 20.47 18.56 20.03 1,124,773 +1.24(+6.60%)
Jan 13, 2015 18.30 18.82 17.92 18.79 922,231 +0.56(+3.08%)
Jan 12, 2015 18.75 18.96 17.96 18.23 832,907 -1.09(-5.62%)
Jan 09, 2015 19.46 19.72 19.03 19.32 816,873 -0.17(-0.89%)
Jan 08, 2015 18.70 19.71 18.37 19.49 1,303,391 +1.04(+5.62%)
Jan 07, 2015 17.84 18.70 17.84 18.45 935,529 +0.72(+4.04%)
Jan 06, 2015 18.06 18.64 17.72 17.74 1,206,556 -0.57(-3.12%)
Jan 05, 2015 19.48 19.48 17.72 18.31 1,513,822 -1.71(-8.52%)
Jan 02, 2015 19.39 20.06 19.05 20.01 757,856 +0.41(+2.08%)
Dec 31, 2014 18.99 19.61 19.61 19.61 1,360,138 +0.38(+1.97%)
Dec 30, 2014 18.82 19.63 18.61 19.23 884,103 +0.12(+0.61%)
Dec 29, 2014 19.09 20.09 18.89 19.11 1,142,694 +0.31(+1.65%)
Dec 26, 2014 19.25 19.58 18.59 18.80 627,244 -0.40(-2.07%)
Dec 24, 2014 18.89 19.20 19.20 19.20 551,917 -0.04(-0.20%)
Dec 23, 2014 18.60 19.30 18.33 19.24 841,333 +0.94(+5.14%)
Dec 22, 2014 18.25 18.60 17.80 18.30 1,066,334 -0.14(-0.74%)
Dec 19, 2014 17.49 18.46 17.13 18.43 1,526,889 +1.04(+5.96%)
Dec 18, 2014 17.32 17.76 16.81 17.40 1,829,436 +0.88(+5.34%)
Dec 17, 2014 14.78 17.55 14.78 16.51 1,181,455 +1.77(+12.03%)
Dec 16, 2014 14.38 15.30 14.38 14.74 1,545,622 +0.14(+0.93%)
Dec 15, 2014 14.90 15.36 14.37 14.61 1,128,329 -0.16(-1.12%)
Dec 12, 2014 14.48 15.51 14.39 14.77 970,889 +0.04(+0.26%)
Dec 11, 2014 14.93 15.58 14.66 14.73 993,262 -0.22(-1.49%)
Dec 10, 2014 14.97 15.29 14.42 14.95 1,497,271 -0.47(-3.08%)
Dec 09, 2014 13.82 15.52 13.82 15.43 1,512,323 +1.43(+10.25%)
Dec 08, 2014 14.68 14.81 13.72 13.99 1,441,627 -1.00(-6.66%)
Dec 05, 2014 15.22 15.69 14.79 14.99 1,376,736 -0.50(-3.25%)
Dec 04, 2014 13.65 16.01 13.65 15.50 1,685,735 -0.53(-3.33%)
Dec 03, 2014 15.59 16.81 15.27 16.03 1,450,303 +0.55(+3.57%)
Dec 02, 2014 15.82 16.15 15.27 15.48 1,415,729 -0.42(-2.62%)
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.