Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Resources Corp (NY: AR )

33.32 -1.07 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 36.13 38.12 35.84 36.66 9,058,678 +1.46(+4.15%)
Oct 28, 2022 35.85 36.99 34.20 35.20 7,292,754 -0.58(-1.62%)
Oct 27, 2022 35.32 37.29 34.61 35.78 14,320,176 +0.31(+0.87%)
Oct 26, 2022 35.31 36.21 35.13 35.47 7,716,798 +0.10(+0.28%)
Oct 25, 2022 33.21 35.70 32.74 35.37 6,827,977 +2.28(+6.89%)
Oct 24, 2022 33.54 33.90 32.65 33.09 6,892,948 -0.38(-1.14%)
Oct 21, 2022 34.27 34.31 32.02 33.47 12,941,416 -1.50(-4.29%)
Oct 20, 2022 36.86 37.09 34.81 34.97 9,999,852 -1.83(-4.97%)
Oct 19, 2022 35.46 36.83 35.43 36.80 50,898,008 +1.00(+2.79%)
Oct 18, 2022 35.55 36.87 35.21 35.80 19,953,802 +1.87(+5.51%)
Oct 17, 2022 33.79 34.48 32.76 33.93 7,847,674 -0.08(-0.24%)
Oct 14, 2022 35.17 36.09 33.71 34.01 6,760,357 -1.75(-4.89%)
Oct 13, 2022 33.66 35.97 33.56 35.76 5,239,747 +1.44(+4.20%)
Oct 12, 2022 33.65 34.93 33.40 34.32 5,058,787 +0.67(+1.99%)
Oct 11, 2022 32.64 34.84 32.36 33.65 7,105,571 +0.51(+1.54%)
Oct 10, 2022 32.75 34.11 32.51 33.14 8,412,582 +0.82(+2.54%)
Oct 07, 2022 32.29 33.41 31.85 32.32 4,246,879 -0.02(-0.06%)
Oct 06, 2022 33.41 34.21 32.33 32.34 4,608,824 -1.30(-3.86%)
Oct 05, 2022 32.86 34.18 31.75 33.64 4,754,532 +0.47(+1.42%)
Oct 04, 2022 31.99 33.34 31.71 33.17 7,087,191 +2.08(+6.69%)
Oct 03, 2022 30.60 31.66 30.34 31.09 11,492,630 +0.56(+1.83%)
Sep 30, 2022 29.75 31.04 29.75 30.53 6,294,251 +0.20(+0.66%)
Sep 29, 2022 30.22 30.52 28.99 30.33 6,663,308 -0.44(-1.43%)
Sep 28, 2022 29.72 31.17 29.27 30.77 8,059,164 +1.24(+4.20%)
Sep 27, 2022 29.93 30.73 29.22 29.53 6,569,225 +0.23(+0.78%)
Sep 26, 2022 30.34 30.74 29.23 29.30 7,637,329 -1.43(-4.65%)
Sep 23, 2022 32.01 32.34 30.09 30.73 11,636,213 -2.86(-8.51%)
Sep 22, 2022 36.37 36.44 33.09 33.59 11,580,461 -2.24(-6.25%)
Sep 21, 2022 38.24 38.36 35.79 35.83 5,481,052 -1.38(-3.71%)
Sep 20, 2022 37.32 37.64 36.55 37.21 3,883,210 -0.31(-0.83%)
Sep 19, 2022 36.30 37.79 36.30 37.52 4,515,959 -0.03(-0.08%)
Sep 16, 2022 39.27 39.28 36.57 37.55 9,789,002 -2.21(-5.56%)
Sep 15, 2022 40.50 41.20 39.66 39.76 5,432,359 -2.11(-5.04%)
Sep 14, 2022 41.01 42.39 40.81 41.87 7,989,638 +2.01(+5.04%)
Sep 13, 2022 40.48 41.39 39.70 39.86 4,450,346 -1.44(-3.49%)
Sep 12, 2022 40.50 41.35 39.56 41.30 4,954,343 +1.22(+3.04%)
Sep 09, 2022 40.06 40.47 39.49 40.08 3,989,737 +0.80(+2.04%)
Sep 08, 2022 38.17 39.45 37.55 39.28 4,959,075 +1.38(+3.64%)
Sep 07, 2022 37.25 38.31 36.81 37.90 5,912,314 -0.13(-0.34%)
Sep 06, 2022 39.07 39.77 38.02 38.03 5,866,048 -1.49(-3.77%)
Sep 02, 2022 39.66 39.94 38.52 39.52 5,541,209 +0.65(+1.67%)
Sep 01, 2022 39.51 39.93 38.74 38.87 4,687,391 -1.21(-3.02%)
Aug 31, 2022 37.43 40.61 37.39 40.08 7,681,412 +1.45(+3.75%)
Aug 30, 2022 41.00 41.00 38.47 38.63 10,101,870 -3.41(-8.11%)
Aug 29, 2022 41.54 43.26 41.43 42.04 5,561,203 -0.21(-0.50%)
Aug 26, 2022 42.55 43.99 42.25 42.25 4,457,778 -0.16(-0.38%)
Aug 25, 2022 43.28 43.28 41.87 42.41 5,082,192 -0.68(-1.58%)
Aug 24, 2022 42.32 43.36 41.74 43.09 5,512,887 +0.86(+2.04%)
Aug 23, 2022 44.08 45.33 41.85 42.23 9,913,447 -1.03(-2.38%)
Aug 22, 2022 42.63 44.08 41.75 43.26 7,369,489 +1.39(+3.32%)
Aug 19, 2022 41.97 43.19 41.75 41.87 5,308,214 -0.56(-1.32%)
Aug 18, 2022 40.77 42.47 40.60 42.43 7,856,624 +2.19(+5.44%)
Aug 17, 2022 41.26 41.98 39.59 40.24 7,352,613 -0.31(-0.76%)
Aug 16, 2022 40.86 42.16 39.80 40.55 8,272,909 +1.63(+4.19%)
Aug 15, 2022 38.37 39.19 37.21 38.92 6,366,518 -1.34(-3.33%)
Aug 12, 2022 40.29 40.46 39.67 40.26 3,018,265 -0.05(-0.12%)
Aug 11, 2022 38.77 40.60 38.53 40.31 6,816,265 +2.51(+6.64%)
Aug 10, 2022 37.27 38.17 36.30 37.80 5,717,496 +0.45(+1.20%)
Aug 09, 2022 36.98 38.06 36.80 37.35 5,350,041 +1.33(+3.69%)
Aug 08, 2022 36.27 37.18 35.42 36.02 5,663,252 -0.65(-1.77%)
Aug 05, 2022 35.00 38.00 34.96 36.67 5,192,153 +0.92(+2.57%)
Aug 04, 2022 37.35 38.26 35.53 35.75 6,853,470 -2.15(-5.67%)
Aug 03, 2022 38.05 38.52 36.09 37.90 7,426,678 +0.22(+0.58%)
Aug 02, 2022 39.26 39.90 37.54 37.68 5,436,335 -1.61(-4.10%)
Aug 01, 2022 38.56 39.52 37.95 39.29 5,576,749 -0.35(-0.88%)
Jul 29, 2022 39.54 40.95 39.08 39.64 5,841,270 +1.06(+2.75%)
Jul 28, 2022 40.02 40.15 37.52 38.58 9,106,260 -1.31(-3.28%)
Jul 27, 2022 39.44 40.35 38.45 39.89 6,584,626 +0.55(+1.40%)
Jul 26, 2022 40.08 40.36 38.52 39.34 7,791,432 +0.17(+0.43%)
Jul 25, 2022 37.50 39.21 36.79 39.17 6,148,165 +2.43(+6.61%)
Jul 22, 2022 37.09 37.92 36.53 36.74 5,903,124 -0.09(-0.24%)
Jul 21, 2022 35.55 36.83 34.72 36.83 6,005,064 +0.13(+0.35%)
Jul 20, 2022 34.49 36.91 34.28 36.70 5,901,120 +1.82(+5.22%)
Jul 19, 2022 33.27 34.95 33.20 34.88 5,144,680 +1.24(+3.69%)
Jul 18, 2022 33.70 35.03 33.47 33.64 7,603,215 +0.95(+2.91%)
Jul 15, 2022 32.29 32.79 31.33 32.69 6,117,753 +0.87(+2.73%)
Jul 14, 2022 31.58 32.13 30.63 31.82 8,461,955 -1.17(-3.55%)
Jul 13, 2022 30.26 33.72 30.26 32.99 8,527,080 +2.33(+7.60%)
Jul 12, 2022 30.05 31.20 29.76 30.66 4,723,380 -0.71(-2.26%)
Jul 11, 2022 31.89 32.83 30.87 31.37 6,433,331 +0.37(+1.19%)
Jul 08, 2022 32.14 32.15 30.71 31.00 6,471,541 -0.79(-2.49%)
Jul 07, 2022 29.76 32.35 29.76 31.79 8,602,944 +2.96(+10.27%)
Jul 06, 2022 28.89 29.88 27.58 28.83 10,130,865 -0.40(-1.37%)
Jul 05, 2022 30.52 30.85 28.27 29.23 11,126,538 -1.51(-4.91%)
Jul 01, 2022 31.08 31.46 29.97 30.74 9,526,276 +0.09(+0.29%)
Jun 30, 2022 32.69 33.52 29.50 30.65 11,382,920 -2.83(-8.45%)
Jun 29, 2022 35.36 35.76 33.20 33.48 6,379,403 -1.41(-4.04%)
Jun 28, 2022 34.99 35.49 33.81 34.89 6,768,669 +0.84(+2.47%)
Jun 27, 2022 32.63 34.84 31.93 34.05 8,494,623 +1.78(+5.52%)
Jun 24, 2022 31.14 33.07 30.55 32.27 41,902,236 +1.53(+4.98%)
Jun 23, 2022 33.49 33.80 29.86 30.74 12,316,194 -2.66(-7.96%)
Jun 22, 2022 32.92 34.13 32.24 33.40 7,213,527 -1.31(-3.77%)
Jun 21, 2022 35.01 35.45 33.74 34.71 8,999,197 +0.33(+0.96%)
Jun 17, 2022 36.65 36.89 32.81 34.38 17,294,536 -2.54(-6.88%)
Jun 16, 2022 38.50 39.62 36.23 36.92 9,979,750 -2.03(-5.21%)
Jun 15, 2022 38.65 40.01 37.74 38.95 8,624,788 +0.91(+2.39%)
Jun 14, 2022 42.88 43.16 36.80 38.04 16,994,640 -4.55(-10.68%)
Jun 13, 2022 43.29 43.96 41.37 42.59 7,083,920 -2.49(-5.52%)
Jun 10, 2022 45.09 45.96 43.65 45.08 6,668,666 -0.94(-2.04%)
Jun 09, 2022 46.03 46.85 44.85 46.02 6,392,213 -0.91(-1.94%)
Jun 08, 2022 48.58 48.80 45.84 46.93 7,931,699 -1.38(-2.86%)
Jun 07, 2022 45.93 48.52 45.57 48.31 6,089,621 +2.08(+4.50%)
Jun 06, 2022 45.70 46.40 44.93 46.23 6,209,923 +1.27(+2.82%)
Jun 03, 2022 45.23 45.51 44.17 44.96 4,445,091 -0.13(-0.29%)
Jun 02, 2022 44.37 45.42 44.04 45.09 6,246,167 +0.60(+1.35%)
Jun 01, 2022 43.72 45.22 43.15 44.49 5,892,187 +1.61(+3.75%)
May 31, 2022 45.50 46.68 42.31 42.88 9,233,484 -1.86(-4.16%)
May 27, 2022 42.40 44.78 42.04 44.74 6,300,242 +1.78(+4.14%)
May 26, 2022 41.89 44.50 41.78 42.96 9,236,519 +1.27(+3.05%)
May 25, 2022 40.51 41.81 40.17 41.69 9,089,997 +1.64(+4.09%)
May 24, 2022 38.62 40.12 38.22 40.05 11,217,851 +0.68(+1.73%)
May 23, 2022 35.53 39.50 35.53 39.37 12,470,026 +4.09(+11.59%)
May 20, 2022 35.26 35.91 34.16 35.28 7,775,814 +0.11(+0.31%)
May 19, 2022 33.92 36.22 33.49 35.17 8,986,944 +0.37(+1.06%)
May 18, 2022 36.30 36.36 34.01 34.80 12,951,472 -1.47(-4.05%)
May 17, 2022 34.50 36.81 34.18 36.27 9,057,666 +2.33(+6.87%)
May 16, 2022 33.00 34.83 32.90 33.94 7,036,944 +1.66(+5.14%)
May 13, 2022 32.68 33.15 32.16 32.28 7,122,678 +0.10(+0.31%)
May 12, 2022 32.54 33.33 31.32 32.18 8,186,649 -0.88(-2.66%)
May 11, 2022 33.22 34.90 32.95 33.06 9,150,749 +0.35(+1.07%)
May 10, 2022 32.81 33.65 30.94 32.71 10,860,916 -0.13(-0.40%)
May 09, 2022 36.01 36.03 32.38 32.84 11,760,608 -4.15(-11.22%)
May 06, 2022 37.80 38.14 36.21 36.99 7,016,167 -0.71(-1.88%)
May 05, 2022 38.93 39.24 35.59 37.70 8,103,490 -0.96(-2.48%)
May 04, 2022 38.07 38.95 37.17 38.66 9,306,663 +1.42(+3.81%)
May 03, 2022 35.52 38.25 35.51 37.24 10,192,712 +2.08(+5.92%)
May 02, 2022 34.80 35.73 33.64 35.16 9,566,083 -0.04(-0.11%)
Apr 29, 2022 35.75 36.61 34.67 35.20 9,098,292 -0.67(-1.87%)
Apr 28, 2022 34.00 36.92 32.22 35.87 17,316,568 +2.36(+7.04%)
Apr 27, 2022 32.92 33.91 31.90 33.51 8,367,548 +0.94(+2.89%)
Apr 26, 2022 32.80 33.75 32.30 32.57 8,478,131 +0.09(+0.28%)
Apr 25, 2022 31.82 32.75 30.85 32.48 9,739,568 -0.38(-1.16%)
Apr 22, 2022 34.11 34.87 32.54 32.86 6,657,752 -1.45(-4.23%)
Apr 21, 2022 36.80 37.00 34.10 34.31 6,636,858 -2.08(-5.72%)
Apr 20, 2022 36.24 36.77 35.22 36.39 5,874,654 +0.78(+2.19%)
Apr 19, 2022 35.75 35.99 34.64 35.61 7,812,729 -0.67(-1.85%)
Apr 18, 2022 35.77 37.34 35.66 36.28 8,305,274 +1.00(+2.83%)
Apr 14, 2022 34.60 35.86 34.28 35.28 6,056,799 +0.66(+1.91%)
Apr 13, 2022 33.92 34.75 33.48 34.62 6,608,677 +1.39(+4.18%)
Apr 12, 2022 33.38 34.22 33.11 33.23 6,947,435 +0.46(+1.40%)
Apr 11, 2022 33.14 33.23 32.38 32.77 5,911,858 -0.37(-1.12%)
Apr 08, 2022 31.93 33.52 31.91 33.14 6,962,650 +1.62(+5.14%)
Apr 07, 2022 32.01 32.33 30.60 31.52 7,009,327 -0.10(-0.32%)
Apr 06, 2022 30.93 32.62 30.67 31.62 8,692,015 +1.20(+3.94%)
Apr 05, 2022 31.65 32.35 30.40 30.42 6,226,710 -0.66(-2.12%)
Apr 04, 2022 31.49 31.84 30.57 31.08 4,464,422 +0.01(+0.03%)
Apr 01, 2022 30.37 31.58 30.36 31.07 5,057,348 +0.54(+1.77%)
Mar 31, 2022 30.61 31.70 30.45 30.53 8,122,423 +0.04(+0.13%)
Mar 30, 2022 31.58 31.85 30.38 30.49 5,857,529 -0.38(-1.23%)
Mar 29, 2022 29.79 30.95 29.30 30.87 7,717,881 -0.20(-0.64%)
Mar 28, 2022 30.41 31.28 30.20 31.07 6,463,864 -0.17(-0.54%)
Mar 25, 2022 29.02 31.27 28.98 31.24 9,758,190 +2.22(+7.65%)
Mar 24, 2022 28.65 29.75 28.39 29.02 7,145,377 +0.38(+1.33%)
Mar 23, 2022 27.42 28.72 27.13 28.64 9,488,038 +1.50(+5.53%)
Mar 22, 2022 26.73 27.15 26.04 27.14 8,238,879 +0.65(+2.45%)
Mar 21, 2022 26.25 27.07 26.04 26.49 7,091,852 +0.89(+3.48%)
Mar 18, 2022 26.00 26.18 25.45 25.60 9,366,421 -0.09(-0.35%)
Mar 17, 2022 25.78 26.10 25.42 25.69 7,221,659 +0.58(+2.31%)
Mar 16, 2022 25.20 25.39 24.47 25.11 6,602,205 -0.02(-0.08%)
Mar 15, 2022 24.45 25.31 24.25 25.13 7,677,484 -0.21(-0.83%)
Mar 14, 2022 26.03 26.20 24.84 25.34 11,103,864 -1.33(-4.99%)
Mar 11, 2022 26.04 27.31 25.95 26.67 7,296,277 +0.09(+0.34%)
Mar 10, 2022 26.47 26.58 9,172,258 +0.26(+0.99%)
Mar 09, 2022 25.10 26.41 24.71 26.32 10,648,323 +0.27(+1.04%)
Mar 08, 2022 26.59 26.99 25.55 26.05 11,589,820 -0.20(-0.76%)
Mar 07, 2022 25.54 27.13 25.12 26.25 12,882,089 +0.83(+3.27%)
Mar 04, 2022 24.25 25.52 24.06 25.42 9,545,107 +1.44(+6.01%)
Mar 03, 2022 24.03 24.49 23.66 23.98 6,882,712 -0.36(-1.48%)
Mar 02, 2022 24.35 24.71 23.95 24.34 8,737,839 +0.45(+1.88%)
Mar 01, 2022 23.40 24.19 23.24 23.89 11,123,607 +0.96(+4.19%)
Feb 28, 2022 22.72 23.13 22.36 22.93 10,307,909 +0.28(+1.24%)
Feb 25, 2022 22.43 22.66 21.92 22.65 7,639,051 +0.12(+0.53%)
Feb 24, 2022 22.42 22.82 21.68 22.53 14,187,254 +0.51(+2.32%)
Feb 23, 2022 20.62 22.43 20.55 22.02 11,149,340 +1.65(+8.10%)
Feb 22, 2022 22.50 22.64 20.24 20.37 11,076,126 -1.31(-6.04%)
Feb 18, 2022 21.68 0 +0.93(+4.48%)
Feb 17, 2022 20.32 21.31 19.38 20.75 13,279,417 +0.53(+2.62%)
Feb 16, 2022 20.77 21.25 19.88 20.22 9,146,187 -0.23(-1.12%)
Feb 15, 2022 19.82 20.46 19.52 20.45 7,908,529 +0.31(+1.54%)
Feb 14, 2022 20.21 20.56 19.81 20.14 8,362,666 -0.02(-0.10%)
Feb 11, 2022 19.55 20.28 19.40 20.16 7,688,664 +0.65(+3.33%)
Feb 10, 2022 19.01 20.14 18.94 19.51 10,098,107 +0.20(+1.04%)
Feb 09, 2022 19.46 19.75 19.12 19.31 7,766,761 -0.40(-2.03%)
Feb 08, 2022 20.43 20.43 19.52 19.71 7,819,645 -0.72(-3.52%)
Feb 07, 2022 20.63 20.89 20.08 20.43 6,761,128 -0.51(-2.44%)
Feb 04, 2022 20.87 21.69 20.66 20.94 7,451,675 +0.05(+0.24%)
Feb 03, 2022 20.82 20.76 20.89 8,429,499 -1.02(-4.66%)
Feb 02, 2022 20.57 22.03 20.15 21.91 14,172,268 +1.82(+9.06%)
Feb 01, 2022 19.37 20.79 19.11 20.09 13,237,645 +0.56(+2.87%)
Jan 31, 2022 19.60 19.89 19.53 8,361,500 -0.09(-0.46%)
Jan 28, 2022 19.04 19.83 18.62 19.62 10,419,704 +1.09(+5.88%)
Jan 27, 2022 18.99 19.03 17.61 18.53 11,617,965 +0.14(+0.76%)
Jan 26, 2022 18.83 19.40 18.32 18.39 7,903,566 +0.16(+0.88%)
Jan 25, 2022 17.17 18.43 16.97 18.23 8,385,261 +0.62(+3.52%)
Jan 24, 2022 16.50 17.64 15.98 17.61 11,229,478 +0.64(+3.77%)
Jan 21, 2022 17.46 17.65 16.79 16.97 10,950,771 -0.50(-2.86%)
Jan 20, 2022 18.44 18.86 17.45 17.47 8,450,701 -1.27(-6.78%)
Jan 19, 2022 19.20 19.41 18.69 18.74 5,606,540 -0.48(-2.50%)
Jan 18, 2022 20.28 20.39 19.20 19.22 7,605,503 -0.81(-4.04%)
Jan 14, 2022 20.03 0 +0.09(+0.45%)
Jan 13, 2022 20.27 20.74 19.84 19.94 6,003,169 -0.82(-3.95%)
Jan 12, 2022 19.67 20.90 19.54 20.76 10,343,988 +1.42(+7.34%)
Jan 11, 2022 19.10 19.53 18.41 19.34 9,322,647 +0.08(+0.42%)
Jan 10, 2022 19.13 19.48 18.52 19.26 8,133,152 +0.82(+4.45%)
Jan 07, 2022 18.36 18.82 18.18 18.44 4,932,105 +0.16(+0.88%)
Jan 06, 2022 17.89 18.46 17.33 18.28 6,725,810 +0.96(+5.54%)
Jan 05, 2022 18.28 18.75 17.26 17.32 8,216,982 -0.75(-4.15%)
Jan 04, 2022 17.74 18.54 17.72 18.07 6,771,108 +0.34(+1.92%)
Jan 03, 2022 17.33 18.03 17.25 17.73 5,511,572 +0.23(+1.31%)
Dec 31, 2021 17.85 17.86 17.30 17.50 4,864,591 -0.30(-1.69%)
Dec 30, 2021 18.72 18.87 17.76 17.80 4,033,688 -0.91(-4.86%)
Dec 29, 2021 18.85 19.10 18.57 18.71 3,971,509 -0.06(-0.32%)
Dec 28, 2021 19.07 19.27 18.61 18.77 3,499,407 -0.30(-1.57%)
Dec 27, 2021 18.16 19.08 17.86 19.07 3,724,791 +1.01(+5.59%)
Dec 23, 2021 18.11 18.40 17.95 18.06 3,149,527 -0.05(-0.28%)
Dec 22, 2021 18.27 18.40 17.77 18.11 4,195,892 +0.04(+0.22%)
Dec 21, 2021 17.34 18.25 17.21 18.07 6,029,629 +1.06(+6.23%)
Dec 20, 2021 16.74 17.08 16.19 17.01 5,670,779 -0.10(-0.58%)
Dec 17, 2021 17.21 17.56 16.93 17.11 8,471,217 -0.39(-2.23%)
Dec 16, 2021 17.36 18.17 17.36 17.50 6,643,199 +0.38(+2.22%)
Dec 15, 2021 16.42 17.22 16.27 17.12 8,350,836 +0.80(+4.90%)
Dec 14, 2021 16.40 16.74 16.34 16.32 3,988,645 -0.28(-1.69%)
Dec 13, 2021 17.22 17.48 16.56 16.60 5,307,249 -0.81(-4.65%)
Dec 10, 2021 17.49 17.67 16.80 17.41 5,457,062 +0.17(+0.99%)
Dec 09, 2021 17.25 17.49 16.89 17.24 5,497,900 +0.02(+0.12%)
Dec 08, 2021 17.39 17.61 17.17 17.22 4,956,036 +0.18(+1.06%)
Dec 07, 2021 16.79 17.41 16.69 17.04 7,082,167 +0.72(+4.41%)
Dec 06, 2021 16.00 16.69 15.38 16.32 6,919,447 +0.01(+0.06%)
Dec 03, 2021 16.88 17.01 15.79 16.31 6,760,757 -0.06(-0.37%)
Dec 02, 2021 15.81 16.78 15.58 16.37 8,826,099 +0.54(+3.41%)
Dec 01, 2021 17.92 18.10 15.80 15.83 10,965,518 -1.73(-9.85%)
Nov 30, 2021 18.23 18.37 16.99 17.56 8,906,217 -1.01(-5.44%)
Nov 29, 2021 18.55 18.91 17.93 18.57 5,667,002 +0.18(+0.98%)
Nov 26, 2021 17.56 18.54 17.46 18.39 6,180,318 -0.58(-3.06%)
Nov 24, 2021 18.29 19.07 18.27 18.97 3,269,933 +0.23(+1.23%)
Nov 23, 2021 18.51 18.98 18.24 18.74 5,333,042 +0.72(+4.00%)
Nov 22, 2021 18.19 18.62 17.92 18.02 6,522,513 -0.16(-0.88%)
Nov 19, 2021 18.39 18.71 18.00 18.18 9,024,521 -0.93(-4.87%)
Nov 18, 2021 19.67 20.00 19.05 19.11 5,287,711 -0.13(-0.68%)
Nov 17, 2021 19.71 20.07 18.99 19.24 4,957,389 -0.78(-3.90%)
Nov 16, 2021 19.80 20.17 19.48 20.02 5,580,627 +0.39(+1.99%)
Nov 15, 2021 19.43 19.97 18.90 19.63 4,829,917 +0.37(+1.92%)
Nov 12, 2021 19.20 19.62 19.11 19.26 5,142,973 -0.26(-1.33%)
Nov 11, 2021 19.29 19.84 19.20 19.52 5,189,720 +0.52(+2.74%)
Nov 10, 2021 20.11 19.00 9,509,512 -1.33(-6.54%)
Nov 09, 2021 20.73 20.83 19.54 20.33 5,914,370 -0.38(-1.83%)
Nov 08, 2021 21.00 21.50 20.60 20.71 5,384,546 -0.28(-1.33%)
Nov 05, 2021 20.77 21.09 20.54 20.99 3,662,944 +0.42(+2.04%)
Nov 04, 2021 21.61 21.99 20.33 20.57 5,822,132 -0.52(-2.47%)
Nov 03, 2021 20.45 21.39 20.27 21.09 7,835,009 +0.15(+0.72%)
Nov 02, 2021 20.30 21.11 20.26 20.94 5,677,071 +0.56(+2.75%)
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.