Halliburton Co (NY: HAL )

39.51 +0.68 (+1.74%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.24 17.51 16.74 16.86 11,895,340 -0.61(-3.50%)
Jan 28, 2021 16.73 17.69 16.73 17.47 12,177,915 +0.95(+5.73%)
Jan 27, 2021 16.94 17.43 16.47 16.52 16,820,134 -0.88(-5.05%)
Jan 26, 2021 18.05 18.28 17.39 17.40 10,419,781 -0.41(-2.31%)
Jan 25, 2021 18.16 18.30 17.44 17.81 13,154,027 -0.58(-3.17%)
Jan 22, 2021 18.07 18.44 17.64 18.40 14,799,229 -0.16(-0.88%)
Jan 21, 2021 19.09 19.49 18.39 18.56 12,634,984 -0.64(-3.34%)
Jan 20, 2021 20.45 20.45 18.94 19.20 13,949,818 -0.44(-2.24%)
Jan 19, 2021 20.18 20.41 19.41 19.64 17,576,816 -0.19(-0.96%)
Jan 15, 2021 20.36 20.51 19.54 19.83 12,814,911 -0.98(-4.69%)
Jan 14, 2021 20.68 21.22 20.61 20.80 10,682,322 +0.18(+0.88%)
Jan 13, 2021 21.01 21.02 20.45 20.62 11,069,285 -0.54(-2.53%)
Jan 12, 2021 19.97 21.25 19.76 21.16 16,538,627 +1.49(+7.58%)
Jan 11, 2021 18.53 19.78 18.42 19.67 11,929,315 +0.43(+2.24%)
Jan 08, 2021 19.77 19.77 19.00 19.24 8,726,310 -0.22(-1.13%)
Jan 07, 2021 20.05 20.28 19.31 19.46 14,302,118 -0.45(-2.26%)
Jan 06, 2021 20.01 20.12 19.61 19.91 16,905,702 +0.39(+2.01%)
Jan 05, 2021 18.33 20.07 18.18 19.51 16,638,310 +1.51(+8.39%)
Jan 04, 2021 18.38 18.62 17.75 18.00 9,307,267 -0.07(-0.37%)
Dec 31, 2020 18.07 18.07 18.07 8,097,886 -0.21(-1.15%)
Dec 30, 2020 17.82 18.34 17.75 18.28 8,097,886 +0.46(+2.58%)
Dec 29, 2020 18.17 18.21 17.53 17.82 10,280,098 -0.24(-1.32%)
Dec 28, 2020 18.40 18.73 18.02 18.06 6,824,625 -0.31(-1.67%)
Dec 24, 2020 18.71 18.73 18.16 18.37 3,028,458 -0.26(-1.39%)
Dec 23, 2020 18.43 19.10 18.39 18.62 9,701,230 +0.34(+1.88%)
Dec 22, 2020 18.51 18.66 18.23 18.28 6,721,616 -0.22(-1.19%)
Dec 21, 2020 17.99 18.74 17.76 18.50 9,114,467 -0.32(-1.68%)
Dec 18, 2020 19.12 19.40 18.70 18.82 16,533,362 -0.38(-1.99%)
Dec 17, 2020 19.45 19.60 18.91 19.20 9,945,231 -0.06(-0.30%)
Dec 16, 2020 19.13 19.64 19.00 19.26 14,002,073 +0.07(+0.35%)
Dec 15, 2020 18.50 19.27 18.40 19.19 16,385,039 +1.06(+5.85%)
Dec 14, 2020 19.25 19.35 18.00 18.13 12,315,349 -0.83(-4.39%)
Dec 11, 2020 18.88 19.12 18.55 18.96 10,964,053 -0.15(-0.80%)
Dec 10, 2020 18.17 19.42 18.09 19.11 12,198,807 +0.46(+2.46%)
Dec 09, 2020 18.96 19.47 18.42 18.65 17,739,658 -0.24(-1.27%)
Dec 08, 2020 17.74 18.94 17.72 18.89 12,784,348 +0.76(+4.16%)
Dec 07, 2020 18.56 18.73 18.03 18.14 12,681,583 -0.44(-2.37%)
Dec 04, 2020 17.79 18.67 17.61 18.58 15,579,693 +1.35(+7.82%)
Dec 03, 2020 17.01 17.51 16.74 17.23 12,157,594 +0.39(+2.33%)
Dec 02, 2020 16.16 17.29 16.04 16.84 10,181,201 +0.55(+3.38%)
Dec 01, 2020 16.44 16.55 16.04 16.29 10,071,260 +0.47(+2.95%)
Nov 30, 2020 16.55 16.74 15.79 15.82 16,489,652 -0.92(-5.52%)
Nov 27, 2020 16.84 17.14 16.66 16.74 4,769,509 -0.29(-1.68%)
Nov 25, 2020 16.69 17.11 16.59 17.03 11,588,877 -0.05(-0.28%)
Nov 24, 2020 17.16 17.43 16.89 17.08 16,366,440 +0.56(+3.41%)
Nov 23, 2020 15.51 16.68 15.40 16.52 18,718,206 +1.35(+8.93%)
Nov 20, 2020 15.18 15.32 14.85 15.16 8,208,241 -0.10(-0.63%)
Nov 19, 2020 14.50 15.33 14.34 15.26 12,638,532 +0.58(+3.96%)
Nov 18, 2020 15.11 15.52 14.67 14.68 13,580,397 -0.40(-2.66%)
Nov 17, 2020 14.39 15.10 14.27 15.08 10,959,715 +0.33(+2.26%)
Nov 16, 2020 14.34 14.85 14.11 14.74 13,444,561 +1.08(+7.89%)
Nov 13, 2020 13.37 13.76 13.23 13.66 10,156,378 +0.39(+2.95%)
Nov 12, 2020 13.25 13.65 13.14 13.27 10,398,254 -0.25(-1.83%)
Nov 11, 2020 13.89 13.91 13.23 13.52 9,435,657 -0.19(-1.39%)
Nov 10, 2020 13.57 14.01 13.21 13.71 15,338,674 +0.16(+1.20%)
Nov 09, 2020 13.65 14.42 13.45 13.55 26,398,024 +1.84(+15.72%)
Nov 06, 2020 11.92 12.20 11.70 11.71 11,400,429 -0.28(-2.31%)
Nov 05, 2020 12.10 12.43 11.97 11.99 12,525,360 -0.13(-1.10%)
Nov 04, 2020 12.36 12.63 11.80 12.12 20,003,780 -0.27(-2.16%)
Nov 03, 2020 12.52 12.64 12.17 12.39 13,866,563 +0.18(+1.48%)
Nov 02, 2020 11.78 12.39 11.42 12.21 16,591,606 +0.71(+6.14%)
Oct 30, 2020 11.04 11.53 10.95 11.50 16,924,570 +0.42(+3.79%)
Oct 29, 2020 10.73 11.37 10.48 11.08 15,818,877 +0.19(+1.75%)
Oct 28, 2020 11.40 11.55 10.89 10.89 19,152,712 -1.04(-8.71%)
Oct 27, 2020 12.12 12.16 11.81 11.93 12,447,726 -0.27(-2.19%)
Oct 26, 2020 12.43 12.46 12.13 12.20 17,420,114 -0.50(-3.91%)
Oct 23, 2020 12.61 12.87 12.43 12.69 18,607,180 +0.23(+1.84%)
Oct 22, 2020 12.09 12.50 12.05 12.46 11,294,328 +0.38(+3.16%)
Oct 21, 2020 12.02 12.30 11.92 12.08 12,527,390 -0.07(-0.55%)
Oct 20, 2020 11.86 12.53 11.81 12.15 19,644,844 +0.54(+4.68%)
Oct 19, 2020 11.66 12.14 11.30 11.61 21,521,952 -0.08(-0.65%)
Oct 16, 2020 12.38 12.46 11.64 11.68 19,303,818 -0.78(-6.27%)
Oct 15, 2020 11.82 12.48 11.70 12.46 12,866,358 +0.33(+2.75%)
Oct 14, 2020 12.01 12.57 11.98 12.13 12,816,881 +0.17(+1.44%)
Oct 13, 2020 11.98 12.20 11.82 11.96 9,713,313 -0.18(-1.49%)
Oct 12, 2020 12.00 12.19 11.79 12.14 11,333,708 +0.14(+1.19%)
Oct 09, 2020 12.31 12.36 11.86 12.00 14,224,948 -0.22(-1.80%)
Oct 08, 2020 11.56 12.22 11.49 12.22 14,378,119 +0.84(+7.38%)
Oct 07, 2020 11.32 11.48 11.16 11.38 13,939,311 +0.08(+0.68%)
Oct 06, 2020 11.66 11.98 11.23 11.30 21,003,320 -0.08(-0.67%)
Oct 05, 2020 11.01 11.41 10.88 11.38 14,466,776 +0.59(+5.48%)
Oct 02, 2020 10.16 10.86 10.11 10.79 18,753,994 +0.13(+1.25%)
Oct 01, 2020 11.31 11.35 10.49 10.65 28,336,930 -0.84(-7.30%)
Sep 30, 2020 11.61 11.89 11.40 11.49 12,730,384 -0.02(-0.17%)
Sep 29, 2020 12.13 12.18 11.44 11.51 14,051,236 -0.66(-5.41%)
Sep 28, 2020 12.11 12.32 11.97 12.17 17,406,066 +0.37(+3.15%)
Sep 25, 2020 11.74 11.99 11.64 11.80 19,379,952 -0.14(-1.20%)
Sep 24, 2020 11.75 12.18 11.45 11.94 25,189,694 -0.12(-1.03%)
Sep 23, 2020 12.74 12.87 12.05 12.06 16,682,486 -0.65(-5.10%)
Sep 22, 2020 12.82 13.04 12.49 12.71 10,711,398 +0.05(+0.38%)
Sep 21, 2020 13.08 13.18 12.29 12.66 20,666,588 -1.12(-8.10%)
Sep 18, 2020 14.03 14.27 13.68 13.78 13,116,387 -0.35(-2.50%)
Sep 17, 2020 14.05 14.28 13.89 14.13 13,196,621 -0.24(-1.66%)
Sep 16, 2020 13.95 14.64 13.76 14.37 15,724,051 +0.60(+4.36%)
Sep 15, 2020 13.78 13.96 13.65 13.77 8,315,204 +0.10(+0.77%)
Sep 14, 2020 13.65 13.83 13.44 13.66 11,289,106 +0.06(+0.42%)
Sep 11, 2020 13.70 13.70 13.34 13.61 11,374,317 -0.01(-0.07%)
Sep 10, 2020 14.35 14.47 13.53 13.62 16,491,271 -0.74(-5.18%)
Sep 09, 2020 14.27 14.61 14.21 14.36 12,867,137 +0.24(+1.69%)
Sep 08, 2020 14.77 14.86 14.08 14.12 16,551,542 -1.13(-7.38%)
Sep 04, 2020 15.53 15.59 14.77 15.25 13,600,143 -0.12(-0.81%)
Sep 03, 2020 15.39 15.91 15.10 15.37 16,655,880 -0.12(-0.80%)
Sep 02, 2020 15.42 15.53 15.30 15.50 10,920,331 +0.02(+0.12%)
Sep 01, 2020 15.19 15.59 15.10 15.48 11,578,091 +0.09(+0.59%)
Aug 31, 2020 15.40 15.54 15.18 15.39 10,315,381 -0.09(-0.55%)
Aug 28, 2020 15.30 15.62 15.23 15.47 8,944,019 +0.24(+1.56%)
Aug 27, 2020 15.04 15.27 14.82 15.23 8,773,631 +0.20(+1.33%)
Aug 26, 2020 15.32 15.45 15.00 15.03 9,410,060 -0.32(-2.11%)
Aug 25, 2020 15.80 15.87 15.27 15.36 10,727,555 -0.13(-0.86%)
Aug 24, 2020 15.10 15.82 15.00 15.49 15,481,653 +0.52(+3.49%)
Aug 21, 2020 15.10 15.20 14.84 14.97 10,312,370 -0.26(-1.69%)
Aug 20, 2020 15.47 15.49 15.17 15.22 14,050,477 -0.46(-2.91%)
Aug 19, 2020 15.64 16.04 15.58 15.68 12,542,309 +0.04(+0.24%)
Aug 18, 2020 15.79 16.06 15.54 15.64 11,086,554 -0.19(-1.20%)
Aug 17, 2020 15.71 16.02 15.69 15.83 12,947,547 +0.02(+0.12%)
Aug 14, 2020 15.51 15.84 15.36 15.81 12,876,082 -0.02(-0.12%)
Aug 13, 2020 15.82 15.97 15.55 15.83 14,115,806 -0.06(-0.36%)
Aug 12, 2020 15.65 15.99 15.58 15.89 21,555,808 +0.54(+3.53%)
Aug 11, 2020 15.21 15.87 15.20 15.35 27,116,240 +0.50(+3.39%)
Aug 10, 2020 14.24 14.89 14.20 14.84 11,031,984 +0.68(+4.84%)
Aug 07, 2020 13.93 14.16 13.71 14.16 13,585,180 +0.07(+0.47%)
Aug 06, 2020 14.59 14.68 14.07 14.09 11,976,276 -0.48(-3.26%)
Aug 05, 2020 14.77 14.98 14.51 14.57 14,167,951 +0.20(+1.39%)
Aug 04, 2020 13.79 14.50 13.75 14.37 16,558,754 +0.55(+3.99%)
Aug 03, 2020 13.63 13.96 13.55 13.82 11,760,622 +0.19(+1.40%)
Jul 31, 2020 13.69 13.87 13.41 13.63 18,944,062 -0.32(-2.32%)
Jul 30, 2020 14.05 14.11 13.88 13.95 15,445,401 -0.38(-2.65%)
Jul 29, 2020 13.91 14.36 13.90 14.33 14,431,894 +0.40(+2.87%)
Jul 28, 2020 14.07 14.25 13.86 13.93 15,614,747 -0.24(-1.68%)
Jul 27, 2020 13.98 14.20 13.77 14.17 15,913,403 +0.18(+1.29%)
Jul 24, 2020 13.94 14.18 13.86 13.99 23,031,868 -0.04(-0.27%)
Jul 23, 2020 13.27 14.05 13.26 14.03 20,513,796 +0.54(+4.02%)
Jul 22, 2020 13.45 13.68 13.20 13.48 18,855,618 -0.13(-0.98%)
Jul 21, 2020 13.36 14.19 13.29 13.62 34,308,088 +0.87(+6.79%)
Jul 20, 2020 13.04 13.45 12.72 12.75 29,803,276 +0.31(+2.52%)
Jul 17, 2020 12.50 12.78 12.30 12.44 17,335,314 -0.01(-0.08%)
Jul 16, 2020 12.20 12.72 12.07 12.45 13,404,130 +0.09(+0.69%)
Jul 15, 2020 12.35 12.53 12.11 12.36 19,140,438 +0.49(+4.17%)
Jul 14, 2020 11.17 11.92 11.06 11.87 16,692,747 +0.66(+5.85%)
Jul 13, 2020 11.64 11.66 11.18 11.21 13,993,156 -0.26(-2.24%)
Jul 10, 2020 11.16 11.50 11.10 11.47 13,560,783 +0.27(+2.38%)
Jul 09, 2020 11.86 11.95 11.13 11.20 16,942,182 -0.66(-5.53%)
Jul 08, 2020 11.81 12.05 11.59 11.86 13,799,544 +0.06(+0.48%)
Jul 07, 2020 12.15 12.22 11.80 11.80 11,532,506 -0.59(-4.76%)
Jul 06, 2020 12.31 12.56 12.10 12.39 14,342,920 +0.44(+3.66%)
Jul 02, 2020 12.16 12.47 11.95 11.95 15,905,655 +0.10(+0.80%)
Jul 01, 2020 12.54 12.66 11.79 11.86 16,400,096 -0.48(-3.93%)
Jun 30, 2020 11.66 12.51 11.53 12.34 22,261,100 +0.53(+4.51%)
Jun 29, 2020 11.42 11.94 11.26 11.81 17,575,756 +0.47(+4.11%)
Jun 26, 2020 11.71 11.71 11.24 11.34 17,266,960 -0.48(-4.02%)
Jun 25, 2020 11.01 11.82 10.95 11.82 13,527,232 +0.54(+4.81%)
Jun 24, 2020 12.05 12.08 11.04 11.28 19,683,846 -1.08(-8.77%)
Jun 23, 2020 12.53 12.60 12.32 12.36 13,977,503 -0.02(-0.15%)
Jun 22, 2020 12.30 12.49 12.09 12.38 13,503,338 -0.02(-0.15%)
Jun 19, 2020 13.10 13.12 12.31 12.40 31,254,800 -0.14(-1.14%)
Jun 18, 2020 12.11 12.68 12.03 12.54 15,109,230 +0.22(+1.77%)
Jun 17, 2020 12.79 12.80 12.30 12.32 16,480,078 -0.54(-4.21%)
Jun 16, 2020 13.41 13.45 12.42 12.87 24,737,670 +0.48(+3.84%)
Jun 15, 2020 11.36 12.63 11.14 12.39 20,675,984 +0.24(+1.96%)
Jun 12, 2020 12.52 12.66 11.71 12.15 21,109,214 +0.48(+4.07%)
Jun 11, 2020 12.00 12.60 11.63 11.68 29,251,818 -2.12(-15.37%)
Jun 10, 2020 14.38 14.49 13.51 13.80 27,785,658 -0.87(-5.96%)
Jun 09, 2020 14.85 14.85 14.11 14.67 25,021,750 -0.92(-5.91%)
Jun 08, 2020 14.74 15.64 14.44 15.60 38,231,316 +1.79(+12.95%)
Jun 05, 2020 13.52 14.27 13.51 13.81 29,210,266 +1.26(+10.08%)
Jun 04, 2020 12.35 12.77 12.05 12.54 23,651,562 +0.10(+0.84%)
Jun 03, 2020 12.45 12.57 12.22 12.44 25,333,392 +0.37(+3.07%)
Jun 02, 2020 11.64 12.08 11.51 12.07 22,880,124 +0.66(+5.79%)
Jun 01, 2020 11.17 11.54 10.97 11.41 21,905,982 +0.27(+2.47%)
May 29, 2020 11.25 11.32 10.80 11.13 30,317,138 -0.34(-2.97%)
May 28, 2020 11.54 11.90 11.31 11.47 20,088,504 -0.08(-0.66%)
May 27, 2020 11.32 11.60 10.90 11.55 21,206,290 +0.30(+2.70%)
May 26, 2020 11.41 11.47 11.16 11.25 24,610,112 +0.27(+2.42%)
May 22, 2020 11.24 11.32 10.87 10.98 20,392,312 -0.37(-3.26%)
May 21, 2020 11.35 11.57 11.13 11.35 24,141,578 +0.03(+0.25%)
May 20, 2020 10.83 11.36 10.76 11.32 29,741,282 +0.76(+7.17%)
May 19, 2020 10.80 10.90 10.48 10.56 27,719,712 -0.47(-4.29%)
May 18, 2020 9.985 11.01 9.957 11.04 42,298,252 +1.73(+18.64%)
May 15, 2020 9.351 9.696 9.249 9.303 24,266,294 -0.12(-1.31%)
May 14, 2020 8.763 9.606 8.640 9.426 23,543,738 +0.25(+2.68%)
May 13, 2020 9.805 9.834 8.915 9.180 25,472,202 -0.76(-7.63%)
May 12, 2020 10.14 10.31 9.805 9.938 23,061,668 -0.09(-0.85%)
May 11, 2020 9.928 10.15 9.767 10.02 18,654,308 -0.11(-1.12%)
May 08, 2020 9.739 10.15 9.559 10.14 22,486,844 +0.65(+6.89%)
May 07, 2020 9.275 9.587 9.246 9.483 21,281,584 +0.43(+4.71%)
May 06, 2020 9.265 9.474 9.047 9.057 20,936,374 -0.28(-3.04%)
May 05, 2020 10.06 10.19 9.237 9.341 32,081,064 -0.16(-1.69%)
May 04, 2020 8.744 9.512 8.574 9.502 26,841,282 +0.26(+2.77%)
May 01, 2020 9.644 9.853 9.185 9.246 29,645,914 -0.70(-7.05%)
Apr 30, 2020 10.53 10.53 9.692 9.947 47,917,468 -0.49(-4.72%)
Apr 29, 2020 9.625 10.49 9.568 10.44 39,542,924 +1.42(+15.76%)
Apr 28, 2020 8.801 9.095 8.555 9.019 30,078,712 +0.58(+6.85%)
Apr 27, 2020 8.053 8.621 7.825 8.441 29,452,782 +0.05(+0.56%)
Apr 24, 2020 8.706 9.076 8.261 8.394 48,699,468 -0.06(-0.67%)
Apr 23, 2020 8.147 8.545 7.967 8.451 46,179,028 +0.65(+8.38%)
Apr 22, 2020 7.437 7.863 7.399 7.797 41,796,768 +0.60(+8.29%)
Apr 21, 2020 6.925 7.352 6.783 7.200 36,719,796 -0.03(-0.39%)
Apr 20, 2020 6.537 7.598 6.347 7.228 43,921,056 +0.05(+0.66%)
Apr 17, 2020 6.537 7.181 6.527 7.181 36,259,472 +0.86(+13.64%)
Apr 16, 2020 6.613 6.613 6.186 6.319 28,345,686 -0.27(-4.03%)
Apr 15, 2020 6.774 6.821 6.442 6.584 36,779,776 -0.64(-8.91%)
Apr 14, 2020 7.446 7.721 7.105 7.228 39,477,468 -0.21(-2.80%)
Apr 13, 2020 8.100 8.100 7.276 7.437 48,883,408 -0.34(-4.38%)
Apr 09, 2020 9.114 9.218 7.551 7.778 65,866,436 -0.51(-6.17%)
Apr 08, 2020 7.863 8.318 7.835 8.290 29,059,448 +0.67(+8.83%)
Apr 07, 2020 8.100 8.365 7.371 7.617 42,362,668 +0.12(+1.64%)
Apr 06, 2020 7.418 7.579 7.210 7.494 29,828,452 +0.28(+3.94%)
Apr 03, 2020 7.418 7.607 6.954 7.210 37,869,720 +0.09(+1.20%)
Apr 02, 2020 6.452 7.768 6.404 7.124 54,105,192 +0.87(+13.94%)
Apr 01, 2020 6.262 6.347 5.902 6.253 28,659,400 -0.24(-3.65%)
Mar 31, 2020 6.442 6.622 6.196 6.489 36,405,164 +0.45(+7.54%)
Mar 30, 2020 5.968 6.319 5.713 6.035 29,631,350 -0.02(-0.31%)
Mar 27, 2020 6.224 6.452 5.855 6.054 35,296,284 -0.63(-9.36%)
Mar 26, 2020 6.518 7.361 6.395 6.679 34,707,308 +0.27(+4.14%)
Mar 25, 2020 7.124 7.124 5.722 6.414 54,218,708 +0.13(+2.11%)
Mar 24, 2020 5.608 6.584 5.504 6.281 51,080,664 +1.32(+26.53%)
Mar 23, 2020 4.926 5.097 4.642 4.964 28,714,638 +0.18(+3.76%)
Mar 20, 2020 4.860 5.078 4.320 4.784 51,897,896 +0.24(+5.21%)
Mar 19, 2020 4.528 5.059 4.263 4.547 42,027,360 +0.18(+4.12%)
Mar 18, 2020 5.296 5.580 4.026 4.367 47,572,664 -1.45(-24.92%)
Mar 17, 2020 5.807 6.063 5.286 5.817 38,220,324 +0.19(+3.37%)
Mar 16, 2020 5.646 6.471 5.495 5.627 40,065,880 -1.15(-16.92%)
Mar 13, 2020 6.935 6.963 5.987 6.774 46,345,696 +0.69(+11.37%)
Mar 12, 2020 6.774 7.001 6.082 6.082 40,754,340 -1.34(-18.01%)
Mar 11, 2020 7.636 7.892 7.361 7.418 37,889,536 -0.79(-9.58%)
Mar 10, 2020 8.991 9.066 7.276 8.204 66,288,260 +0.48(+6.26%)
Mar 09, 2020 9.227 9.227 7.484 7.721 78,800,664 -4.66(-37.64%)
Mar 06, 2020 13.51 13.72 12.08 12.38 31,669,724 -1.58(-11.33%)
Mar 05, 2020 14.21 14.25 13.65 13.96 30,283,800 -0.62(-4.22%)
Mar 04, 2020 15.34 15.34 14.33 14.58 31,861,408 -0.53(-3.51%)
Mar 03, 2020 15.86 16.18 14.88 15.11 27,475,692 -1.03(-6.40%)
Mar 02, 2020 16.17 16.19 15.35 16.14 21,897,318 +0.24(+1.53%)
Feb 28, 2020 15.71 16.07 15.28 15.90 29,116,802 -0.40(-2.47%)
Feb 27, 2020 16.58 17.28 16.19 16.30 21,407,956 -0.95(-5.49%)
Feb 26, 2020 18.03 18.07 17.18 17.25 17,220,190 -0.57(-3.21%)
Feb 25, 2020 18.70 18.76 17.58 17.82 13,907,936 -0.77(-4.14%)
Feb 24, 2020 18.98 19.01 18.51 18.59 13,374,797 -1.34(-6.73%)
Feb 21, 2020 20.29 20.31 19.58 19.93 12,406,810 -0.65(-3.14%)
Feb 20, 2020 21.11 21.17 20.57 20.58 7,682,675 -0.31(-1.48%)
Feb 19, 2020 20.64 20.95 20.57 20.89 7,504,556 +0.39(+1.92%)
Feb 18, 2020 20.46 20.61 20.05 20.49 9,067,424 -0.24(-1.18%)
Feb 14, 2020 20.85 20.95 20.47 20.74 8,976,830 -0.07(-0.32%)
Feb 13, 2020 20.76 21.00 20.53 20.80 10,744,159 -0.15(-0.72%)
Feb 12, 2020 20.88 21.15 20.53 20.95 10,552,274 +0.58(+2.85%)
Feb 11, 2020 20.41 20.49 20.16 20.37 13,850,048 +0.31(+1.54%)
Feb 10, 2020 20.16 20.25 19.95 20.06 10,771,777 -0.38(-1.83%)
Feb 07, 2020 20.57 20.72 20.32 20.44 10,924,415 -0.43(-2.07%)
Feb 06, 2020 21.26 21.28 20.65 20.87 8,749,620 -0.30(-1.42%)
Feb 05, 2020 20.80 21.43 20.70 21.17 12,836,352 +0.85(+4.20%)
Feb 04, 2020 20.60 20.77 20.25 20.32 12,733,747 +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.