Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Resources (NY: CLR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 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 (%)
Aug 31, 2022 68.17 70.62 67.32 69.83 991,650 -0.20(-0.29%)
Aug 30, 2022 71.03 71.21 69.00 70.03 1,248,535 -2.28(-3.15%)
Aug 29, 2022 70.84 72.70 70.68 72.31 960,663 +1.55(+2.19%)
Aug 26, 2022 71.41 71.89 70.51 70.76 647,929 -0.73(-1.02%)
Aug 25, 2022 72.00 72.05 70.71 71.49 534,536 -0.31(-0.43%)
Aug 24, 2022 71.10 71.95 70.21 71.80 767,944 +1.00(+1.41%)
Aug 23, 2022 70.83 71.28 69.92 70.80 1,013,297 +1.26(+1.81%)
Aug 22, 2022 69.00 70.03 67.70 69.54 1,527,926 -0.03(-0.04%)
Aug 19, 2022 70.50 70.94 69.55 69.57 1,189,117 -0.99(-1.40%)
Aug 18, 2022 68.75 70.62 68.75 70.56 2,421,010 +2.30(+3.37%)
Aug 17, 2022 67.43 68.94 67.27 68.26 629,649 +0.66(+0.98%)
Aug 16, 2022 68.41 69.20 66.78 67.60 1,100,408 -0.46(-0.68%)
Aug 15, 2022 66.33 68.87 65.15 68.06 935,407 -0.55(-0.80%)
Aug 12, 2022 68.12 68.81 67.60 68.61 563,231 +0.04(+0.06%)
Aug 11, 2022 68.47 69.23 67.70 68.57 949,881 +0.94(+1.39%)
Aug 10, 2022 67.52 68.23 66.34 67.63 674,758 +0.10(+0.15%)
Aug 09, 2022 67.29 68.02 66.78 67.53 569,203 +1.40(+2.12%)
Aug 08, 2022 66.26 66.98 65.62 66.13 995,436 -0.38(-0.57%)
Aug 05, 2022 64.68 68.04 64.07 66.51 1,089,899 +1.42(+2.18%)
Aug 04, 2022 66.68 67.05 64.79 65.09 1,111,293 -1.84(-2.75%)
Aug 03, 2022 68.37 68.77 66.21 66.93 1,110,974 -0.89(-1.31%)
Aug 02, 2022 67.63 68.31 67.07 67.82 659,661 -0.11(-0.16%)
Aug 01, 2022 67.65 68.32 66.51 67.93 829,477 -0.96(-1.39%)
Jul 29, 2022 67.57 69.40 67.30 68.89 1,846,124 +1.63(+2.42%)
Jul 28, 2022 67.50 67.67 65.99 67.26 855,909 +0.12(+0.18%)
Jul 27, 2022 66.11 67.27 65.50 67.14 823,844 +1.44(+2.19%)
Jul 26, 2022 66.61 66.99 64.60 65.70 1,181,495 +0.05(+0.08%)
Jul 25, 2022 64.26 65.97 64.01 65.65 1,076,252 +2.18(+3.43%)
Jul 22, 2022 64.18 64.99 63.28 63.47 1,046,453 -1.34(-2.07%)
Jul 21, 2022 64.83 65.51 63.26 64.81 1,195,119 -1.70(-2.56%)
Jul 20, 2022 65.48 66.71 64.80 66.51 776,307 +0.27(+0.41%)
Jul 19, 2022 64.33 66.67 63.93 66.24 1,043,259 +1.55(+2.40%)
Jul 18, 2022 64.30 65.58 64.05 64.69 1,312,984 +1.53(+2.42%)
Jul 15, 2022 64.34 64.39 62.43 63.16 1,142,066 +0.03(+0.05%)
Jul 14, 2022 61.02 63.23 60.89 63.13 2,135,186 -0.17(-0.27%)
Jul 13, 2022 62.16 64.30 62.16 63.30 1,354,012 +0.34(+0.54%)
Jul 12, 2022 62.56 63.67 61.74 62.96 1,106,544 -1.80(-2.78%)
Jul 11, 2022 64.50 65.50 63.64 64.76 724,471 -0.45(-0.69%)
Jul 08, 2022 65.62 66.00 63.92 65.21 756,600 +0.45(+0.69%)
Jul 07, 2022 64.92 65.73 63.77 64.76 1,352,392 +1.64(+2.60%)
Jul 06, 2022 62.87 63.98 60.71 63.12 2,388,930 -0.99(-1.54%)
Jul 05, 2022 64.84 65.39 62.04 64.11 1,796,463 -1.55(-2.36%)
Jul 01, 2022 66.28 66.62 63.98 65.66 1,195,815 +0.31(+0.47%)
Jun 30, 2022 65.25 66.73 64.42 65.35 1,374,952 -0.90(-1.36%)
Jun 29, 2022 68.59 68.92 65.50 66.25 1,448,786 -1.44(-2.13%)
Jun 28, 2022 67.97 69.00 66.54 67.69 1,340,498 +0.41(+0.61%)
Jun 27, 2022 66.08 67.88 65.60 67.28 2,065,040 +2.06(+3.16%)
Jun 24, 2022 65.11 66.89 64.50 65.22 3,733,699 +1.00(+1.56%)
Jun 23, 2022 65.96 66.26 62.38 64.22 2,605,038 -0.83(-1.28%)
Jun 22, 2022 64.50 67.44 63.86 65.05 2,907,544 -1.62(-2.43%)
Jun 21, 2022 67.58 67.83 65.90 66.67 2,793,581 +0.84(+1.28%)
Jun 17, 2022 69.04 69.46 64.12 65.83 4,817,915 -3.67(-5.28%)
Jun 16, 2022 70.00 72.20 69.14 69.50 4,680,689 -2.11(-2.95%)
Jun 15, 2022 72.76 74.31 70.79 71.61 4,989,517 -2.61(-3.52%)
Jun 14, 2022 74.88 75.49 72.88 74.22 9,607,558 +9.72(+15.07%)
Jun 13, 2022 68.13 68.13 63.96 64.50 2,087,925 -5.99(-8.50%)
Jun 10, 2022 70.56 71.91 69.23 70.49 1,508,650 -1.56(-2.17%)
Jun 09, 2022 71.71 73.54 71.15 72.05 1,150,843 -0.58(-0.80%)
Jun 08, 2022 72.95 73.40 71.87 72.63 1,197,697 -0.02(-0.03%)
Jun 07, 2022 70.59 72.95 70.51 72.65 1,279,750 +1.73(+2.44%)
Jun 06, 2022 70.29 71.68 69.20 70.92 2,180,559 +1.82(+2.63%)
Jun 03, 2022 67.77 69.44 66.88 69.10 1,188,273 +1.50(+2.22%)
Jun 02, 2022 68.31 68.64 67.02 67.60 1,500,930 -1.38(-2.00%)
Jun 01, 2022 69.23 69.94 67.74 68.98 1,638,159 +0.91(+1.34%)
May 31, 2022 70.35 71.99 67.10 68.07 2,427,270 -0.94(-1.36%)
May 27, 2022 65.59 69.01 65.22 69.01 1,222,931 +2.94(+4.45%)
May 26, 2022 64.74 66.47 64.74 66.07 1,539,437 +1.94(+3.03%)
May 25, 2022 62.00 64.19 61.66 64.13 1,838,924 +2.61(+4.24%)
May 24, 2022 62.23 63.25 60.38 61.52 1,344,312 -1.72(-2.72%)
May 23, 2022 60.32 63.25 59.79 63.24 2,467,434 +3.46(+5.79%)
May 20, 2022 59.52 60.47 58.03 59.78 1,168,921 +0.81(+1.37%)
May 19, 2022 57.26 59.91 57.06 58.97 1,065,281 +0.07(+0.12%)
May 18, 2022 61.78 61.78 57.97 58.90 1,267,496 -2.37(-3.87%)
May 17, 2022 60.31 61.80 59.87 61.27 1,425,583 +1.80(+3.03%)
May 16, 2022 58.37 60.07 58.28 59.47 1,244,869 +1.62(+2.80%)
May 13, 2022 57.88 59.49 57.09 57.85 1,715,705 +1.04(+1.83%)
May 12, 2022 55.65 57.25 54.36 56.81 1,256,429 +0.50(+0.89%)
May 11, 2022 57.65 59.57 56.04 56.31 1,371,253 +0.31(+0.55%)
May 10, 2022 55.59 57.38 54.20 56.00 1,644,819 +0.98(+1.78%)
May 09, 2022 60.28 60.28 54.53 55.02 1,768,415 -7.15(-11.50%)
May 06, 2022 62.04 62.56 59.65 62.17 1,444,930 +1.16(+1.90%)
May 05, 2022 61.16 63.20 59.41 61.01 2,766,227 +0.65(+1.08%)
May 04, 2022 58.98 60.43 57.48 60.36 1,618,455 +2.75(+4.77%)
May 03, 2022 55.39 58.17 55.06 57.61 1,452,524 +2.26(+4.08%)
May 02, 2022 54.73 56.50 54.29 55.35 1,657,022 -0.22(-0.40%)
Apr 29, 2022 58.12 58.49 54.75 55.57 1,546,325 -2.36(-4.07%)
Apr 28, 2022 56.07 58.71 54.86 57.93 1,138,020 +1.84(+3.28%)
Apr 27, 2022 55.77 57.01 53.81 56.09 1,872,117 +0.70(+1.26%)
Apr 26, 2022 56.83 57.59 55.23 55.39 1,826,335 -1.19(-2.10%)
Apr 25, 2022 56.85 57.09 53.80 56.58 1,653,145 -2.22(-3.78%)
Apr 22, 2022 61.90 62.47 58.31 58.80 1,640,907 -3.54(-5.68%)
Apr 21, 2022 65.90 66.20 61.88 62.34 1,483,881 -2.82(-4.33%)
Apr 20, 2022 64.93 65.50 64.06 65.16 932,700 +1.04(+1.62%)
Apr 19, 2022 64.73 65.65 63.69 64.12 1,089,864 -1.41(-2.15%)
Apr 18, 2022 66.22 66.86 64.90 65.53 1,290,008 +0.14(+0.21%)
Apr 14, 2022 65.31 66.71 65.18 65.39 1,366,189 -0.43(-0.65%)
Apr 13, 2022 64.79 66.14 63.27 65.82 1,713,097 +2.47(+3.90%)
Apr 12, 2022 62.67 64.31 62.67 63.35 1,283,213 +2.03(+3.31%)
Apr 11, 2022 62.16 62.16 60.60 61.32 1,058,352 -1.76(-2.79%)
Apr 08, 2022 61.57 63.44 61.57 63.08 1,081,153 +2.15(+3.53%)
Apr 07, 2022 60.70 61.50 58.78 60.93 1,166,207 +1.43(+2.40%)
Apr 06, 2022 62.10 62.28 59.10 59.50 1,508,573 -1.69(-2.76%)
Apr 05, 2022 62.71 63.34 60.89 61.19 1,125,443 -1.52(-2.42%)
Apr 04, 2022 63.75 64.43 61.98 62.71 968,643 -0.19(-0.30%)
Apr 01, 2022 61.51 63.04 61.50 62.90 893,086 +1.57(+2.56%)
Mar 31, 2022 61.95 63.54 61.31 61.33 1,101,008 -1.42(-2.26%)
Mar 30, 2022 63.50 64.49 62.20 62.75 947,781 +0.47(+0.75%)
Mar 29, 2022 60.71 62.40 59.81 62.28 1,298,125 -0.56(-0.89%)
Mar 28, 2022 63.02 63.48 62.22 62.84 1,419,823 -2.35(-3.60%)
Mar 25, 2022 62.73 65.32 62.61 65.19 1,508,092 +2.16(+3.43%)
Mar 24, 2022 63.71 63.71 62.16 63.03 1,128,286 -0.64(-1.01%)
Mar 23, 2022 63.72 64.53 63.11 63.67 1,417,034 +1.76(+2.84%)
Mar 22, 2022 62.64 63.59 60.98 61.91 1,819,271 -1.22(-1.93%)
Mar 21, 2022 61.85 63.23 61.41 63.13 2,090,930 +3.28(+5.48%)
Mar 18, 2022 60.45 61.45 59.65 59.85 3,009,382 -0.97(-1.59%)
Mar 17, 2022 58.85 61.27 58.52 60.82 2,423,666 +3.82(+6.70%)
Mar 16, 2022 56.50 57.60 55.58 57.00 2,205,082 +0.26(+0.46%)
Mar 15, 2022 54.00 57.33 53.21 56.74 2,205,263 -0.35(-0.61%)
Mar 14, 2022 56.63 57.72 54.52 57.09 2,324,651 -1.18(-2.03%)
Mar 11, 2022 58.81 59.49 57.60 58.27 2,354,121 -1.24(-2.08%)
Mar 10, 2022 59.59 59.51 2,453,226 +1.04(+1.78%)
Mar 09, 2022 56.49 59.31 54.84 58.47 2,427,811 -0.34(-0.58%)
Mar 08, 2022 61.99 62.97 56.40 58.81 3,187,236 -1.54(-2.55%)
Mar 07, 2022 61.10 62.38 57.80 60.35 3,692,947 -0.55(-0.90%)
Mar 04, 2022 58.02 60.96 58.00 60.90 3,461,992 +2.80(+4.82%)
Mar 03, 2022 58.31 59.19 57.06 58.10 2,180,705 -1.23(-2.07%)
Mar 02, 2022 58.40 59.82 57.10 59.33 3,293,256 +1.77(+3.08%)
Mar 01, 2022 56.17 58.74 55.80 57.56 2,799,772 +2.13(+3.84%)
Feb 28, 2022 52.50 55.53 51.50 55.43 2,924,785 +3.11(+5.94%)
Feb 25, 2022 51.42 52.36 50.86 52.32 1,782,612 +0.68(+1.32%)
Feb 24, 2022 52.72 52.85 50.42 51.64 2,318,574 -0.12(-0.23%)
Feb 23, 2022 51.93 52.99 50.85 51.76 2,534,290 +0.34(+0.66%)
Feb 22, 2022 54.84 55.16 50.65 51.42 2,430,036 -1.35(-2.56%)
Feb 18, 2022 52.77 0 -1.40(-2.58%)
Feb 17, 2022 54.23 56.30 53.89 54.17 2,677,526 -0.02(-0.04%)
Feb 16, 2022 55.26 56.22 53.84 54.19 4,051,460 -0.08(-0.15%)
Feb 15, 2022 50.88 55.92 50.00 54.27 9,772,282 -3.09(-5.39%)
Feb 14, 2022 59.56 59.56 56.46 57.36 3,125,905 -2.28(-3.82%)
Feb 11, 2022 56.69 60.16 56.41 59.64 3,135,957 +3.98(+7.15%)
Feb 10, 2022 55.00 58.15 55.00 55.66 2,146,615 +0.13(+0.23%)
Feb 09, 2022 54.50 56.46 54.50 55.53 1,405,260 +0.74(+1.35%)
Feb 08, 2022 57.00 57.23 54.19 54.79 2,013,991 -2.32(-4.06%)
Feb 07, 2022 58.37 58.65 56.05 57.11 1,836,324 -0.14(-0.24%)
Feb 04, 2022 57.18 59.82 57.11 57.25 2,897,693 +1.99(+3.60%)
Feb 03, 2022 54.50 55.96 55.26 1,598,753 +0.18(+0.33%)
Feb 02, 2022 54.93 55.26 53.62 55.08 1,108,615 +0.14(+0.25%)
Feb 01, 2022 51.64 55.80 51.59 54.94 1,727,894 +3.00(+5.78%)
Jan 31, 2022 51.90 52.87 51.94 1,193,324 -0.05(-0.10%)
Jan 28, 2022 52.37 52.89 50.43 51.99 1,190,835 -0.17(-0.33%)
Jan 27, 2022 55.23 55.79 51.12 52.16 1,862,615 -1.25(-2.34%)
Jan 26, 2022 54.74 55.78 52.82 53.41 1,805,130 -0.37(-0.69%)
Jan 25, 2022 48.96 54.22 48.50 53.78 2,216,468 +4.45(+9.02%)
Jan 24, 2022 46.41 49.47 45.50 49.33 2,261,818 +1.14(+2.37%)
Jan 21, 2022 50.00 50.07 47.71 48.19 2,002,949 -2.22(-4.40%)
Jan 20, 2022 51.23 53.18 50.29 50.41 1,330,611 -1.43(-2.76%)
Jan 19, 2022 52.73 52.78 51.01 51.84 1,237,718 -0.30(-0.58%)
Jan 18, 2022 53.34 53.66 51.36 52.14 2,008,445 -0.14(-0.27%)
Jan 14, 2022 52.28 0 +1.90(+3.77%)
Jan 13, 2022 50.99 51.73 50.03 50.38 1,590,963 -0.97(-1.89%)
Jan 12, 2022 51.57 52.03 50.23 51.35 1,304,946 -0.03(-0.06%)
Jan 11, 2022 49.49 51.55 48.36 51.38 1,536,707 +2.69(+5.52%)
Jan 10, 2022 49.50 49.57 47.52 48.69 1,071,637 -0.72(-1.46%)
Jan 07, 2022 50.44 50.73 48.96 49.41 1,382,142 -0.78(-1.55%)
Jan 06, 2022 48.12 50.89 47.62 50.19 2,616,487 +3.65(+7.84%)
Jan 05, 2022 48.82 48.97 46.42 46.54 1,387,392 -1.33(-2.78%)
Jan 04, 2022 46.83 48.71 46.83 47.87 1,257,637 +1.67(+3.61%)
Jan 03, 2022 44.58 46.37 44.38 46.20 1,512,301 +1.44(+3.22%)
Dec 31, 2021 44.50 45.05 44.24 44.76 500,571 +0.15(+0.34%)
Dec 30, 2021 45.14 45.74 44.58 44.61 691,749 -0.63(-1.39%)
Dec 29, 2021 45.42 46.30 45.05 45.24 781,356 -0.44(-0.96%)
Dec 28, 2021 46.79 47.28 45.36 45.68 945,240 -0.93(-2.00%)
Dec 27, 2021 44.77 46.76 44.00 46.61 1,115,334 +1.67(+3.72%)
Dec 23, 2021 45.62 45.95 44.84 44.94 1,455,476 -0.59(-1.30%)
Dec 22, 2021 45.06 46.47 44.36 45.53 1,655,100 +0.01(+0.02%)
Dec 21, 2021 43.57 45.99 43.15 45.52 2,343,517 +2.83(+6.63%)
Dec 20, 2021 41.46 42.72 40.75 42.69 1,694,751 -0.32(-0.74%)
Dec 17, 2021 42.77 43.35 41.55 43.01 2,543,435 -0.27(-0.62%)
Dec 16, 2021 44.04 45.17 43.03 43.28 1,269,543 -0.14(-0.32%)
Dec 15, 2021 42.78 43.63 41.14 43.42 1,932,815 +0.46(+1.07%)
Dec 14, 2021 43.36 44.32 42.81 42.96 1,934,843 -1.05(-2.39%)
Dec 13, 2021 45.38 45.42 43.95 44.01 1,017,973 -1.91(-4.16%)
Dec 10, 2021 46.49 46.84 44.27 45.92 1,305,429 +0.14(+0.31%)
Dec 09, 2021 45.95 46.30 45.53 45.78 1,038,439 -0.63(-1.36%)
Dec 08, 2021 47.24 47.46 46.15 46.41 1,147,974 -0.22(-0.47%)
Dec 07, 2021 45.30 47.05 45.15 46.63 1,764,717 +2.50(+5.67%)
Dec 06, 2021 44.32 44.82 43.03 44.13 1,405,808 +1.12(+2.60%)
Dec 03, 2021 45.12 45.42 42.34 43.01 1,949,508 -0.87(-1.98%)
Dec 02, 2021 42.25 44.49 41.22 43.88 3,169,011 +1.20(+2.81%)
Dec 01, 2021 45.94 46.10 42.49 42.68 2,085,869 -1.66(-3.74%)
Nov 30, 2021 44.70 45.50 43.41 44.34 3,749,905 -2.13(-4.58%)
Nov 29, 2021 47.50 48.33 46.33 46.47 1,635,015 +1.02(+2.24%)
Nov 26, 2021 46.69 46.81 43.89 45.45 1,604,928 -3.93(-7.96%)
Nov 24, 2021 49.03 50.76 49.01 49.38 1,320,690 -0.12(-0.24%)
Nov 23, 2021 46.82 49.87 46.70 49.50 2,493,149 +3.78(+8.27%)
Nov 22, 2021 45.27 46.94 45.27 45.72 1,321,324 +0.62(+1.37%)
Nov 19, 2021 46.23 46.49 44.72 45.10 1,613,941 -2.15(-4.55%)
Nov 18, 2021 46.76 47.62 47.23 47.25 1,160,231 +0.76(+1.63%)
Nov 17, 2021 47.61 48.84 46.16 46.49 1,913,958 -1.02(-2.15%)
Nov 16, 2021 48.09 48.46 46.90 47.51 795,120 -0.52(-1.08%)
Nov 15, 2021 47.99 48.85 46.39 48.03 1,569,350 +0.78(+1.65%)
Nov 12, 2021 46.90 47.43 46.56 47.25 1,293,387 -0.56(-1.17%)
Nov 11, 2021 47.73 48.44 47.17 47.81 1,346,331 +0.33(+0.70%)
Nov 10, 2021 49.10 47.48 1,847,136 -1.24(-2.55%)
Nov 09, 2021 48.00 48.84 46.46 48.72 1,788,310 +0.40(+0.83%)
Nov 08, 2021 46.90 49.15 46.86 48.32 2,162,354 +2.19(+4.75%)
Nov 05, 2021 45.71 46.29 44.07 46.13 3,091,261 +1.48(+3.31%)
Nov 04, 2021 43.37 46.80 43.12 44.65 5,141,462 -2.28(-4.86%)
Nov 03, 2021 49.47 50.58 46.10 46.93 3,148,860 -2.76(-5.55%)
Nov 02, 2021 49.35 50.38 48.93 49.69 1,329,458 -0.06(-0.12%)
Nov 01, 2021 50.02 50.98 49.33 49.75 1,823,664 +0.94(+1.93%)
Oct 29, 2021 49.13 49.21 47.60 48.81 1,021,200 -0.14(-0.29%)
Oct 28, 2021 48.34 49.06 47.88 48.95 2,047,089 +0.42(+0.87%)
Oct 27, 2021 50.69 51.18 48.50 48.53 1,909,348 -3.47(-6.67%)
Oct 26, 2021 52.29 52.00 797,251 +0.17(+0.33%)
Oct 25, 2021 52.60 53.50 51.48 51.83 1,282,115 +0.48(+0.93%)
Oct 22, 2021 50.49 51.36 49.71 51.35 1,448,318 +1.57(+3.15%)
Oct 21, 2021 51.21 51.59 49.34 49.78 1,639,396 -1.61(-3.13%)
Oct 20, 2021 50.78 51.78 50.56 51.39 1,573,400 -0.13(-0.25%)
Oct 19, 2021 52.42 52.42 50.89 51.52 1,738,873 -0.66(-1.26%)
Oct 18, 2021 53.19 54.79 51.64 52.18 1,471,824 +0.05(+0.10%)
Oct 15, 2021 53.29 53.89 52.13 52.13 1,428,383 -0.20(-0.38%)
Oct 14, 2021 52.77 53.29 51.31 52.33 1,782,756 -0.01(-0.02%)
Oct 13, 2021 52.06 52.83 51.09 52.34 1,704,251 -1.38(-2.57%)
Oct 12, 2021 53.86 54.76 52.82 53.72 1,188,744 -0.15(-0.28%)
Oct 11, 2021 54.51 55.48 53.50 53.87 1,649,689 +0.44(+0.82%)
Oct 08, 2021 52.00 53.73 51.74 53.43 2,058,346 +2.11(+4.11%)
Oct 07, 2021 49.78 51.41 49.06 51.32 1,686,658 +1.83(+3.70%)
Oct 06, 2021 49.33 50.40 47.99 49.49 1,948,698 -1.11(-2.19%)
Oct 05, 2021 50.51 51.63 49.40 50.60 2,055,223 +0.87(+1.75%)
Oct 04, 2021 48.25 49.78 47.83 49.73 2,335,151 +2.37(+5.00%)
Oct 01, 2021 46.32 47.80 45.97 47.36 1,381,706 +1.21(+2.62%)
Sep 30, 2021 46.45 47.04 45.60 46.15 1,597,952 -0.42(-0.90%)
Sep 29, 2021 46.39 46.99 45.44 46.57 1,407,253 -0.10(-0.21%)
Sep 28, 2021 47.76 47.79 46.01 46.67 2,059,574 -0.40(-0.85%)
Sep 27, 2021 45.80 47.38 45.65 47.07 2,146,836 +2.85(+6.45%)
Sep 24, 2021 43.90 45.05 43.43 44.22 1,122,002 -0.11(-0.25%)
Sep 23, 2021 42.72 44.49 42.49 44.33 1,573,878 +1.84(+4.33%)
Sep 22, 2021 42.04 42.96 41.90 42.49 1,644,339 +1.51(+3.68%)
Sep 21, 2021 41.55 41.85 40.08 40.98 1,006,727 +0.16(+0.39%)
Sep 20, 2021 40.93 41.87 40.04 40.82 1,666,191 -1.15(-2.74%)
Sep 17, 2021 42.73 43.49 41.69 41.97 3,271,302 -1.30(-3.00%)
Sep 16, 2021 42.50 43.67 41.76 43.27 2,656,060 +0.61(+1.43%)
Sep 15, 2021 40.42 42.84 40.42 42.66 3,159,295 +3.21(+8.14%)
Sep 14, 2021 40.59 41.01 39.09 39.45 1,589,907 -0.50(-1.25%)
Sep 13, 2021 39.25 40.73 39.11 39.95 1,932,890 +1.36(+3.52%)
Sep 10, 2021 38.28 39.29 38.04 38.59 1,528,938 +1.14(+3.04%)
Sep 09, 2021 36.98 38.25 36.61 37.45 1,095,732 +0.11(+0.29%)
Sep 08, 2021 37.47 38.30 36.96 37.34 1,430,892 +0.05(+0.13%)
Sep 07, 2021 38.00 38.60 37.29 37.29 1,669,634 -1.19(-3.09%)
Sep 03, 2021 38.48 39.04 37.95 38.48 1,015,745 -0.23(-0.59%)
Sep 02, 2021 38.98 39.97 38.55 38.71 2,257,212 +0.27(+0.70%)
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.