Antero Resources Corp (NY: AR )

29.11 +0.39 (+1.36%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.490 7.860 6.880 6.940 11,225,300 -0.67(-8.80%)
Jan 28, 2021 7.650 7.920 7.060 7.610 15,074,345 +0.07(+0.93%)
Jan 27, 2021 6.840 8.030 6.710 7.540 15,123,920 +0.52(+7.41%)
Jan 26, 2021 7.100 7.210 6.860 7.020 7,932,472 +0.16(+2.33%)
Jan 25, 2021 6.790 6.970 6.480 6.860 7,599,285 +0.19(+2.85%)
Jan 22, 2021 6.420 6.680 6.290 6.670 6,229,100 +0.15(+2.30%)
Jan 21, 2021 6.700 6.950 6.400 6.520 8,833,438 -0.23(-3.41%)
Jan 20, 2021 7.100 7.240 6.550 6.750 9,091,499 -0.31(-4.39%)
Jan 19, 2021 7.310 7.440 6.830 7.060 7,618,174 -0.20(-2.75%)
Jan 15, 2021 7.200 7.430 7.080 7.260 7,089,100 -0.02(-0.27%)
Jan 14, 2021 7.510 7.570 7.220 7.280 8,904,902 -0.08(-1.09%)
Jan 13, 2021 7.600 7.830 7.300 7.360 9,443,959 -0.25(-3.29%)
Jan 12, 2021 6.950 7.710 6.900 7.610 16,746,842 +0.94(+14.09%)
Jan 11, 2021 5.880 6.720 5.750 6.670 10,830,690 +0.69(+11.54%)
Jan 08, 2021 6.150 6.265 5.880 5.980 12,891,701 -0.23(-3.70%)
Jan 07, 2021 6.390 6.590 6.110 6.210 9,704,506 -0.14(-2.20%)
Jan 06, 2021 6.170 6.390 6.010 6.350 9,393,432 +0.27(+4.44%)
Jan 05, 2021 5.790 6.380 5.730 6.080 9,948,291 +0.43(+7.61%)
Jan 04, 2021 5.570 5.840 5.470 5.650 11,290,450 +0.20(+3.67%)
Dec 31, 2020 5.450 5.450 5.450 5,718,950 -0.07(-1.27%)
Dec 30, 2020 5.270 5.560 5.270 5.520 5,718,950 +0.26(+4.94%)
Dec 29, 2020 5.270 5.380 5.130 5.260 7,470,299 +0.04(+0.77%)
Dec 28, 2020 5.610 5.740 5.210 5.220 9,005,611 -0.53(-9.22%)
Dec 24, 2020 5.870 5.910 5.670 5.750 4,666,700 -0.08(-1.37%)
Dec 23, 2020 5.460 5.990 5.420 5.830 9,852,721 +0.42(+7.76%)
Dec 22, 2020 5.530 5.760 5.410 5.410 6,898,553 -0.11(-1.99%)
Dec 21, 2020 5.230 5.630 5.140 5.520 7,726,374 +0.04(+0.73%)
Dec 18, 2020 5.160 5.565 5.150 5.480 27,646,300 +0.31(+6.00%)
Dec 17, 2020 4.870 5.260 4.780 5.170 12,781,725 +0.41(+8.61%)
Dec 16, 2020 5.030 5.050 4.700 4.760 11,440,564 -0.22(-4.42%)
Dec 15, 2020 4.960 5.030 4.840 4.980 9,567,766 +0.04(+0.81%)
Dec 14, 2020 5.310 5.340 4.920 4.940 11,286,748 -0.21(-4.08%)
Dec 11, 2020 5.230 5.360 4.935 5.150 12,138,700 -0.06(-1.15%)
Dec 10, 2020 4.390 5.360 4.380 5.210 22,576,006 +0.82(+18.68%)
Dec 09, 2020 4.440 4.600 4.250 4.390 10,354,598 +0.08(+1.86%)
Dec 08, 2020 4.270 4.570 4.210 4.310 14,935,212 +0.24(+5.90%)
Dec 07, 2020 4.140 4.250 3.900 4.070 11,409,927 -0.13(-3.10%)
Dec 04, 2020 3.840 4.200 3.840 4.200 13,328,400 +0.41(+10.82%)
Dec 03, 2020 3.950 3.950 3.710 3.790 11,662,195 -0.14(-3.56%)
Dec 02, 2020 3.860 4.190 3.840 3.930 10,685,666 +0.07(+1.81%)
Dec 01, 2020 4.020 4.300 3.850 3.860 8,471,916 -0.06(-1.53%)
Nov 30, 2020 4.210 4.300 3.920 3.920 8,367,493 -0.27(-6.44%)
Nov 27, 2020 4.320 4.350 4.170 4.190 3,202,800 -0.14(-3.23%)
Nov 25, 2020 4.350 4.390 4.190 4.330 5,430,700 -0.06(-1.37%)
Nov 24, 2020 4.300 4.540 4.230 4.390 9,133,948 +0.18(+4.28%)
Nov 23, 2020 4.070 4.240 4.020 4.210 10,370,120 +0.24(+6.05%)
Nov 20, 2020 4.090 4.180 3.900 3.970 6,680,700 -0.11(-2.70%)
Nov 19, 2020 3.820 4.130 3.760 4.080 9,946,058 +0.20(+5.15%)
Nov 18, 2020 4.080 4.200 3.870 3.880 8,716,468 -0.20(-4.90%)
Nov 17, 2020 3.810 4.170 3.790 4.080 9,744,333 +0.16(+4.08%)
Nov 16, 2020 4.080 4.100 3.680 3.920 10,512,612 -0.07(-1.75%)
Nov 13, 2020 3.800 4.050 3.800 3.990 8,465,800 +0.29(+7.84%)
Nov 12, 2020 3.750 3.880 3.650 3.700 6,796,662 -0.09(-2.37%)
Nov 11, 2020 3.800 3.990 3.710 3.790 9,288,868 +0.06(+1.61%)
Nov 10, 2020 3.540 3.780 3.420 3.730 9,983,062 +0.22(+6.27%)
Nov 09, 2020 3.580 3.670 3.240 3.510 12,417,300 +0.23(+7.01%)
Nov 06, 2020 3.350 3.430 3.260 3.280 5,543,200 -0.04(-1.20%)
Nov 05, 2020 3.370 3.520 3.320 3.320 5,329,403 -0.05(-1.48%)
Nov 04, 2020 3.530 3.580 3.360 3.370 6,993,971 -0.21(-5.87%)
Nov 03, 2020 3.680 3.790 3.500 3.580 9,634,440 -0.06(-1.65%)
Nov 02, 2020 3.440 3.720 3.270 3.640 10,134,917 +0.24(+7.06%)
Oct 30, 2020 3.600 3.650 3.350 3.400 10,380,500 -0.19(-5.29%)
Oct 29, 2020 3.450 3.630 3.350 3.590 10,135,258 +0.11(+3.16%)
Oct 28, 2020 3.570 3.650 3.460 3.480 8,804,019 -0.18(-4.92%)
Oct 27, 2020 3.740 3.760 3.620 3.660 7,921,423 -0.06(-1.61%)
Oct 26, 2020 3.960 4.010 3.720 3.720 8,765,872 -0.27(-6.77%)
Oct 23, 2020 4.030 4.110 3.950 3.990 7,583,100 -0.04(-0.99%)
Oct 22, 2020 3.790 4.110 3.790 4.030 11,835,094 +0.26(+6.90%)
Oct 21, 2020 3.940 4.130 3.760 3.770 10,604,244 -0.03(-0.79%)
Oct 20, 2020 3.760 3.860 3.690 3.800 6,410,572 +0.14(+3.83%)
Oct 19, 2020 3.620 3.725 3.540 3.660 6,782,887 +0.11(+3.10%)
Oct 16, 2020 3.660 3.820 3.540 3.550 7,521,100 -0.07(-1.93%)
Oct 15, 2020 3.470 3.645 3.410 3.620 6,743,246 +0.11(+3.13%)
Oct 14, 2020 3.510 3.695 3.450 3.510 6,632,475 -0.04(-1.13%)
Oct 13, 2020 3.790 3.880 3.550 3.550 11,552,489 -0.19(-5.08%)
Oct 12, 2020 3.720 3.845 3.635 3.740 5,118,450 +0.03(+0.81%)
Oct 09, 2020 3.740 3.890 3.425 3.710 11,816,600 +0.06(+1.64%)
Oct 08, 2020 3.470 3.670 3.410 3.650 8,238,046 +0.24(+7.04%)
Oct 07, 2020 3.160 3.450 3.160 3.410 10,886,645 +0.30(+9.65%)
Oct 06, 2020 3.080 3.235 3.030 3.110 9,594,364 +0.07(+2.30%)
Oct 05, 2020 2.820 3.050 2.820 3.040 9,988,009 +0.25(+8.96%)
Oct 02, 2020 2.610 2.825 2.555 2.790 7,786,000 +0.09(+3.33%)
Oct 01, 2020 2.760 2.850 2.680 2.700 8,893,105 -0.05(-1.82%)
Sep 30, 2020 2.820 2.940 2.730 2.750 9,085,454 -0.12(-4.18%)
Sep 29, 2020 2.930 2.986 2.765 2.870 8,289,879 -0.09(-3.04%)
Sep 28, 2020 3.010 3.050 2.840 2.960 10,012,892 -0.01(-0.34%)
Sep 25, 2020 3.090 3.170 2.970 2.970 8,471,300 -0.14(-4.50%)
Sep 24, 2020 3.060 3.230 2.960 3.110 9,758,419 +0.16(+5.42%)
Sep 23, 2020 3.040 3.180 2.950 2.950 8,361,012 -0.07(-2.32%)
Sep 22, 2020 2.970 3.100 2.970 3.020 5,953,743 +0.00(+0.00%)
Sep 21, 2020 3.020 3.060 2.900 3.020 7,674,060 -0.09(-2.89%)
Sep 18, 2020 2.910 3.140 2.890 3.110 16,580,800 +0.20(+6.87%)
Sep 17, 2020 2.780 2.960 2.780 2.910 9,332,820 +0.00(+0.00%)
Sep 16, 2020 2.850 3.020 2.820 2.910 8,950,938 +0.08(+2.83%)
Sep 15, 2020 2.890 2.980 2.790 2.830 11,052,100 -0.06(-2.08%)
Sep 14, 2020 2.740 2.930 2.670 2.890 10,663,127 +0.18(+6.64%)
Sep 11, 2020 2.690 2.790 2.630 2.710 8,639,600 +0.06(+2.26%)
Sep 10, 2020 2.760 2.840 2.640 2.650 9,903,145 -0.11(-3.99%)
Sep 09, 2020 2.800 2.800 2.650 2.760 9,934,036 +0.04(+1.47%)
Sep 08, 2020 2.880 2.930 2.720 2.720 9,136,620 -0.22(-7.48%)
Sep 04, 2020 2.990 3.020 2.803 2.940 8,075,000 +0.02(+0.68%)
Sep 03, 2020 2.900 3.040 2.860 2.920 8,451,219 +0.02(+0.69%)
Sep 02, 2020 3.100 3.130 2.890 2.900 11,903,017 -0.23(-7.35%)
Sep 01, 2020 3.190 3.290 3.120 3.130 13,466,495 -0.09(-2.80%)
Aug 31, 2020 3.420 3.450 3.120 3.220 18,703,028 -0.28(-8.00%)
Aug 28, 2020 3.540 3.590 3.380 3.500 7,778,600 -0.01(-0.28%)
Aug 27, 2020 3.560 3.597 3.420 3.510 9,802,970 -0.03(-0.85%)
Aug 26, 2020 3.750 3.750 3.490 3.540 10,418,785 -0.17(-4.58%)
Aug 25, 2020 3.870 3.890 3.580 3.710 10,958,462 -0.09(-2.37%)
Aug 24, 2020 3.690 3.950 3.620 3.800 16,988,092 +0.14(+3.83%)
Aug 21, 2020 3.600 3.770 3.570 3.660 13,528,000 +0.04(+1.10%)
Aug 20, 2020 3.570 3.700 3.560 3.620 15,009,736 -0.01(-0.28%)
Aug 19, 2020 3.640 3.680 3.490 3.630 27,713,092 +0.01(+0.28%)
Aug 18, 2020 4.170 4.180 3.460 3.620 59,870,472 -0.78(-17.73%)
Aug 17, 2020 4.420 4.460 4.150 4.400 10,198,155 -0.03(-0.68%)
Aug 14, 2020 4.010 4.640 3.940 4.430 17,916,200 +0.45(+11.31%)
Aug 13, 2020 4.080 4.160 3.930 3.980 9,847,859 -0.14(-3.40%)
Aug 12, 2020 3.950 4.260 3.870 4.120 10,588,622 +0.22(+5.64%)
Aug 11, 2020 4.300 4.380 3.890 3.900 14,298,897 -0.14(-3.47%)
Aug 10, 2020 3.960 4.160 3.875 4.040 9,322,000 +0.11(+2.80%)
Aug 07, 2020 3.750 3.970 3.655 3.930 8,532,300 +0.20(+5.36%)
Aug 06, 2020 3.780 3.890 3.680 3.730 6,137,580 -0.04(-1.06%)
Aug 05, 2020 3.780 3.890 3.565 3.770 10,351,313 +0.06(+1.62%)
Aug 04, 2020 3.500 3.770 3.280 3.710 13,505,259 +0.31(+9.12%)
Aug 03, 2020 3.090 3.540 3.060 3.400 16,471,581 +0.44(+14.86%)
Jul 31, 2020 3.010 3.050 2.860 2.960 7,749,200 -0.04(-1.33%)
Jul 30, 2020 2.840 3.130 2.780 3.000 12,182,830 -0.08(-2.60%)
Jul 29, 2020 2.850 3.090 2.740 3.080 9,590,220 +0.25(+8.83%)
Jul 28, 2020 2.790 3.020 2.780 2.830 9,443,577 +0.04(+1.43%)
Jul 27, 2020 2.930 2.950 2.730 2.790 7,347,458 -0.11(-3.79%)
Jul 24, 2020 2.870 3.090 2.862 2.900 5,994,700 +0.02(+0.69%)
Jul 23, 2020 2.690 2.990 2.660 2.880 8,919,793 +0.19(+7.06%)
Jul 22, 2020 2.750 2.780 2.630 2.690 6,164,134 -0.10(-3.58%)
Jul 21, 2020 2.770 2.880 2.730 2.790 7,910,261 +0.08(+2.95%)
Jul 20, 2020 2.830 2.890 2.700 2.710 5,258,228 -0.14(-4.91%)
Jul 17, 2020 2.860 3.035 2.830 2.850 7,452,800 +0.00(+0.00%)
Jul 16, 2020 2.830 3.000 2.770 2.850 7,157,703 +0.00(+0.00%)
Jul 15, 2020 2.780 2.880 2.650 2.850 7,515,134 +0.19(+7.14%)
Jul 14, 2020 2.620 2.700 2.530 2.660 9,131,698 +0.04(+1.53%)
Jul 13, 2020 2.860 2.920 2.610 2.620 9,065,351 -0.22(-7.75%)
Jul 10, 2020 2.720 2.850 2.630 2.840 6,241,400 +0.10(+3.65%)
Jul 09, 2020 2.890 3.040 2.740 2.740 10,404,232 -0.18(-6.16%)
Jul 08, 2020 3.040 3.100 2.870 2.920 7,693,980 -0.12(-3.95%)
Jul 07, 2020 2.930 3.255 2.906 3.040 13,592,688 +0.08(+2.70%)
Jul 06, 2020 3.150 3.150 2.855 2.960 33,557,516 +0.01(+0.34%)
Jul 02, 2020 2.700 2.960 2.640 2.950 13,925,100 +0.32(+12.17%)
Jul 01, 2020 2.510 2.715 2.460 2.630 9,842,447 +0.09(+3.54%)
Jun 30, 2020 2.490 2.560 2.390 2.540 10,396,691 +0.03(+1.20%)
Jun 29, 2020 2.410 2.550 2.325 2.510 11,183,198 +0.17(+7.26%)
Jun 26, 2020 2.610 2.610 2.300 2.340 43,054,600 -0.28(-10.69%)
Jun 25, 2020 2.590 2.810 2.503 2.620 11,191,273 +0.03(+1.16%)
Jun 24, 2020 2.770 2.840 2.580 2.590 9,489,009 -0.24(-8.48%)
Jun 23, 2020 2.980 3.130 2.770 2.830 12,478,285 -0.12(-4.07%)
Jun 22, 2020 3.210 3.220 2.930 2.950 13,424,333 -0.25(-7.81%)
Jun 19, 2020 3.600 3.650 3.190 3.200 32,481,700 -0.31(-8.83%)
Jun 18, 2020 3.740 3.750 3.470 3.510 13,832,636 -0.26(-6.90%)
Jun 17, 2020 3.860 3.895 3.674 3.770 10,411,122 -0.09(-2.33%)
Jun 16, 2020 3.950 4.030 3.710 3.860 13,379,944 +0.09(+2.39%)
Jun 15, 2020 3.020 4.010 3.000 3.770 19,501,420 +0.49(+14.94%)
Jun 12, 2020 3.330 3.470 3.120 3.280 14,089,900 +0.16(+5.13%)
Jun 11, 2020 3.320 3.590 3.110 3.120 8,787,609 -0.49(-13.57%)
Jun 10, 2020 3.960 3.970 3.610 3.610 11,673,408 -0.32(-8.14%)
Jun 09, 2020 3.750 4.140 3.650 3.930 12,065,770 -0.11(-2.72%)
Jun 08, 2020 3.250 4.060 3.200 4.040 21,710,484 +0.82(+25.47%)
Jun 05, 2020 3.340 3.520 3.150 3.220 14,902,600 +0.02(+0.63%)
Jun 04, 2020 3.100 3.250 2.990 3.200 11,709,286 +0.07(+2.24%)
Jun 03, 2020 3.230 3.290 3.100 3.130 8,618,351 -0.06(-1.88%)
Jun 02, 2020 3.180 3.330 3.140 3.190 7,471,456 +0.01(+0.31%)
Jun 01, 2020 3.000 3.250 3.000 3.180 7,182,126 +0.19(+6.35%)
May 29, 2020 3.190 3.275 2.980 2.990 13,100,799 -0.20(-6.27%)
May 28, 2020 3.470 3.540 3.180 3.190 9,077,263 -0.29(-8.33%)
May 27, 2020 3.650 3.690 3.290 3.480 6,354,351 -0.07(-1.97%)
May 26, 2020 3.350 3.680 3.270 3.550 10,078,184 +0.33(+10.25%)
May 22, 2020 3.110 3.250 3.000 3.220 7,190,100 +0.11(+3.54%)
May 21, 2020 3.040 3.195 2.960 3.110 7,861,239 +0.05(+1.63%)
May 20, 2020 3.100 3.250 3.010 3.060 6,122,771 +0.06(+2.00%)
May 19, 2020 3.060 3.200 2.870 3.000 9,628,862 -0.03(-0.99%)
May 18, 2020 2.690 3.040 2.610 3.030 9,806,265 +0.53(+21.20%)
May 15, 2020 2.500 2.620 2.400 2.500 7,095,000 +0.03(+1.21%)
May 14, 2020 2.510 2.600 2.270 2.470 10,830,160 -0.07(-2.76%)
May 13, 2020 2.870 2.890 2.310 2.540 15,246,727 -0.42(-14.19%)
May 12, 2020 3.140 3.220 2.960 2.960 9,467,718 -0.19(-6.03%)
May 11, 2020 3.080 3.350 3.040 3.150 9,465,815 +0.02(+0.64%)
May 08, 2020 2.930 3.140 2.890 3.130 11,235,500 +0.20(+6.83%)
May 07, 2020 3.060 3.180 2.835 2.930 10,261,099 -0.05(-1.68%)
May 06, 2020 3.310 3.320 2.900 2.980 10,949,533 -0.34(-10.24%)
May 05, 2020 3.460 3.610 3.280 3.320 16,671,277 -0.02(-0.60%)
May 04, 2020 2.840 3.350 2.670 3.340 24,193,680 +0.54(+19.29%)
May 01, 2020 2.930 3.080 2.790 2.800 11,878,800 -0.18(-6.04%)
Apr 30, 2020 2.840 3.080 2.470 2.980 26,651,184 +0.52(+21.14%)
Apr 29, 2020 2.130 2.490 2.120 2.460 14,715,588 +0.25(+11.31%)
Apr 28, 2020 2.420 2.430 2.160 2.210 11,631,179 -0.17(-7.14%)
Apr 27, 2020 2.200 2.390 1.970 2.380 12,028,089 +0.13(+5.78%)
Apr 24, 2020 2.160 2.283 2.085 2.250 10,581,899 +0.07(+3.21%)
Apr 23, 2020 2.150 2.270 2.000 2.180 12,972,487 +0.03(+1.40%)
Apr 22, 2020 2.300 2.370 2.040 2.150 16,130,611 +0.06(+2.87%)
Apr 21, 2020 1.850 2.120 1.800 2.090 33,157,336 +0.38(+22.22%)
Apr 20, 2020 1.320 1.830 1.320 1.710 24,914,930 +0.33(+23.91%)
Apr 17, 2020 1.300 1.400 1.230 1.380 13,012,300 +0.14(+11.29%)
Apr 16, 2020 1.430 1.440 1.240 1.240 7,811,449 -0.14(-10.14%)
Apr 15, 2020 1.180 1.380 1.170 1.380 14,230,247 +0.12(+9.52%)
Apr 14, 2020 1.460 1.480 1.180 1.260 14,528,356 -0.16(-11.27%)
Apr 13, 2020 1.660 1.680 1.310 1.420 15,575,706 -0.05(-3.40%)
Apr 09, 2020 1.370 1.670 1.280 1.470 21,017,800 +0.16(+12.21%)
Apr 08, 2020 1.070 1.320 1.020 1.310 12,619,791 +0.33(+33.59%)
Apr 07, 2020 1.020 1.130 0.9702 0.9806 10,671,141 +0.04(+4.32%)
Apr 06, 2020 0.7600 0.9800 0.7600 0.9400 8,298,237 +0.17(+21.84%)
Apr 03, 2020 0.7200 0.7773 0.6701 0.7715 13,418,900 +0.07(+9.32%)
Apr 02, 2020 0.6877 0.8750 0.6740 0.7057 10,797,418 +0.04(+5.33%)
Apr 01, 2020 0.6900 0.7500 0.6600 0.6700 11,706,562 -0.04(-5.63%)
Mar 31, 2020 0.8000 0.8000 0.6900 0.7100 11,903,389 -0.03(-4.66%)
Mar 30, 2020 0.8260 0.8493 0.6380 0.7447 13,219,646 -0.09(-10.29%)
Mar 27, 2020 0.8800 0.9298 0.8300 0.8301 15,470,800 -0.08(-8.70%)
Mar 26, 2020 1.000 1.050 0.8300 0.9092 10,217,231 -0.08(-8.07%)
Mar 25, 2020 0.9801 1.070 0.8710 0.9890 11,346,326 +0.08(+8.85%)
Mar 24, 2020 0.9300 0.9547 0.8564 0.9086 14,000,839 +0.10(+12.65%)
Mar 23, 2020 0.9500 0.9798 0.7800 0.8066 10,502,838 -0.14(-14.92%)
Mar 20, 2020 0.9100 1.030 0.9100 0.9481 21,023,798 +0.03(+3.73%)
Mar 19, 2020 1.080 1.080 0.7208 0.9140 20,673,696 -0.13(-12.12%)
Mar 18, 2020 1.190 1.320 1.000 1.040 19,371,436 -0.21(-16.80%)
Mar 17, 2020 1.200 1.340 1.100 1.250 20,926,756 +0.05(+4.17%)
Mar 16, 2020 1.050 1.570 1.030 1.200 28,625,200 -0.06(-4.76%)
Mar 13, 2020 1.140 1.500 0.9200 1.260 34,974,800 +0.16(+14.55%)
Mar 12, 2020 0.9200 1.180 0.9100 1.100 22,958,576 +0.06(+5.77%)
Mar 11, 2020 1.170 1.200 1.000 1.040 15,009,420 -0.14(-11.86%)
Mar 10, 2020 1.240 1.260 0.9500 1.180 25,594,036 +0.08(+7.27%)
Mar 09, 2020 1.240 1.570 1.080 1.100 36,202,352 -0.28(-20.29%)
Mar 06, 2020 1.260 1.490 1.210 1.380 24,061,900 +0.03(+2.22%)
Mar 05, 2020 1.280 1.360 1.250 1.350 11,794,451 +0.04(+3.05%)
Mar 04, 2020 1.400 1.430 1.270 1.310 9,694,699 -0.04(-2.96%)
Mar 03, 2020 1.500 1.520 1.310 1.350 13,865,087 -0.12(-8.16%)
Mar 02, 2020 1.680 1.690 1.440 1.470 12,880,947 -0.13(-8.13%)
Feb 28, 2020 1.270 1.610 1.220 1.600 15,251,500 +0.23(+16.79%)
Feb 27, 2020 1.410 1.460 1.250 1.370 16,574,395 -0.16(-10.46%)
Feb 26, 2020 1.670 1.730 1.500 1.530 13,318,125 -0.12(-7.27%)
Feb 25, 2020 1.680 1.720 1.600 1.650 11,332,193 -0.01(-0.60%)
Feb 24, 2020 1.680 1.760 1.620 1.660 9,392,282 -0.10(-5.68%)
Feb 21, 2020 1.820 1.827 1.720 1.760 10,521,600 -0.08(-4.35%)
Feb 20, 2020 1.830 1.980 1.830 1.840 12,374,411 +0.04(+2.22%)
Feb 19, 2020 1.750 1.845 1.700 1.800 13,196,576 +0.08(+4.65%)
Feb 18, 2020 1.640 1.750 1.610 1.720 10,341,951 +0.07(+4.24%)
Feb 14, 2020 1.750 1.800 1.630 1.650 12,711,800 -0.11(-6.25%)
Feb 13, 2020 1.780 1.880 1.710 1.760 14,550,531 -0.01(-0.56%)
Feb 12, 2020 1.750 1.850 1.730 1.770 10,458,380 +0.07(+4.12%)
Feb 11, 2020 1.700 1.770 1.630 1.700 7,980,588 +0.02(+1.19%)
Feb 10, 2020 1.720 1.780 1.600 1.680 13,482,808 -0.07(-4.00%)
Feb 07, 2020 1.790 1.820 1.730 1.750 7,690,600 -0.08(-4.37%)
Feb 06, 2020 1.880 1.900 1.720 1.830 10,572,145 -0.04(-2.14%)
Feb 05, 2020 1.740 1.900 1.720 1.870 12,908,972 +0.17(+10.00%)
Feb 04, 2020 1.790 1.800 1.700 1.700 10,720,807 -0.04(-2.30%)
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.