Devon Energy (NY: DVN )

45.56 +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.35 26.70 25.68 26.44 9,221,755 +0.47(+1.81%)
Sep 29, 2015 26.42 26.52 25.68 25.97 7,173,737 -0.23(-0.87%)
Sep 28, 2015 27.09 27.23 26.20 26.20 8,120,508 -1.23(-4.47%)
Sep 25, 2015 27.70 27.80 27.19 27.42 5,967,620 -0.09(-0.34%)
Sep 24, 2015 26.88 27.77 26.67 27.52 6,732,606 +0.32(+1.18%)
Sep 23, 2015 28.20 28.36 27.14 27.19 5,615,986 -0.96(-3.42%)
Sep 22, 2015 28.26 28.95 27.89 28.16 7,085,944 -0.59(-2.06%)
Sep 21, 2015 28.66 29.08 28.13 28.75 4,751,578 +0.39(+1.38%)
Sep 18, 2015 28.48 28.82 28.06 28.36 8,022,797 -0.73(-2.52%)
Sep 17, 2015 29.29 29.92 28.94 29.09 7,295,309 -0.17(-0.58%)
Sep 16, 2015 28.15 29.31 28.15 29.26 6,036,974 +1.34(+4.80%)
Sep 15, 2015 27.88 28.24 27.65 27.92 4,434,884 +0.19(+0.67%)
Sep 14, 2015 27.60 27.80 27.22 27.74 6,219,465 +0.05(+0.18%)
Sep 11, 2015 27.80 27.95 27.17 27.69 6,582,492 -0.65(-2.29%)
Sep 10, 2015 28.26 28.77 27.84 28.34 8,266,787 +0.21(+0.76%)
Sep 09, 2015 28.98 29.41 27.91 28.12 10,876,135 -0.57(-2.00%)
Sep 08, 2015 28.87 28.89 27.97 28.70 6,533,741 +0.26(+0.90%)
Sep 04, 2015 28.34 28.44 28.44 28.44 5,442,871 -0.49(-1.69%)
Sep 03, 2015 28.93 29.90 28.62 28.93 7,557,573 +0.08(+0.27%)
Sep 02, 2015 29.17 29.22 27.73 28.85 7,548,718 +0.28(+0.97%)
Sep 01, 2015 29.10 29.82 28.32 28.58 9,423,092 -1.65(-5.46%)
Aug 31, 2015 29.45 30.60 28.70 30.23 10,056,185 +0.33(+1.09%)
Aug 28, 2015 28.71 30.27 28.59 29.90 12,000,047 +1.01(+3.48%)
Aug 27, 2015 27.86 29.20 27.77 28.90 12,785,189 +1.65(+6.06%)
Aug 26, 2015 26.50 27.27 26.20 27.24 10,339,469 +1.29(+4.97%)
Aug 25, 2015 28.04 28.04 25.95 25.95 11,132,616 -1.03(-3.81%)
Aug 24, 2015 27.22 28.55 26.22 26.98 15,210,715 -2.13(-7.33%)
Aug 21, 2015 30.01 30.28 29.11 29.11 8,063,376 -1.22(-4.02%)
Aug 20, 2015 31.95 31.95 30.33 30.33 7,567,757 -1.31(-4.14%)
Aug 19, 2015 32.54 32.69 31.50 31.64 6,157,426 -1.11(-3.38%)
Aug 18, 2015 32.62 33.08 32.53 32.75 5,591,285 -0.13(-0.41%)
Aug 17, 2015 32.45 33.10 32.31 32.88 4,860,252 +0.25(+0.76%)
Aug 14, 2015 32.51 32.96 32.37 32.64 8,411,773 +0.04(+0.11%)
Aug 13, 2015 33.51 33.67 32.53 32.60 7,297,173 -1.33(-3.91%)
Aug 12, 2015 33.46 34.02 32.72 33.93 7,659,094 +0.41(+1.23%)
Aug 11, 2015 33.10 33.73 33.00 33.51 8,056,403 -0.41(-1.21%)
Aug 10, 2015 33.05 34.17 32.70 33.93 9,049,949 +1.04(+3.17%)
Aug 07, 2015 34.04 34.54 32.58 32.88 6,157,676 -1.34(-3.91%)
Aug 06, 2015 33.23 34.46 32.91 34.22 8,322,304 +0.96(+2.88%)
Aug 05, 2015 35.67 36.62 33.07 33.27 11,231,366 -1.27(-3.67%)
Aug 04, 2015 34.47 35.18 34.10 34.54 6,618,959 +0.27(+0.79%)
Aug 03, 2015 34.54 35.19 34.09 34.27 5,953,837 -0.75(-2.14%)
Jul 31, 2015 35.58 35.68 34.97 35.02 5,614,321 -0.84(-2.35%)
Jul 30, 2015 36.14 36.61 35.52 35.86 4,962,667 -0.40(-1.11%)
Jul 29, 2015 35.35 36.66 35.20 36.26 6,264,070 +0.84(+2.38%)
Jul 28, 2015 34.80 35.75 34.46 35.42 6,923,597 +0.82(+2.38%)
Jul 27, 2015 34.31 35.02 34.16 34.60 8,000,611 -0.40(-1.15%)
Jul 24, 2015 36.19 36.24 34.74 35.00 7,086,145 -1.25(-3.44%)
Jul 23, 2015 36.29 36.45 35.68 36.25 5,008,261 +0.01(+0.04%)
Jul 22, 2015 36.73 36.80 35.87 36.24 5,441,135 -0.67(-1.80%)
Jul 21, 2015 36.88 37.22 36.63 36.90 6,135,737 +0.18(+0.48%)
Jul 20, 2015 37.82 38.00 36.72 36.72 6,603,247 -1.28(-3.37%)
Jul 17, 2015 38.35 38.52 37.87 38.01 3,927,755 -0.52(-1.34%)
Jul 16, 2015 39.02 39.24 38.37 38.52 4,099,804 -0.33(-0.86%)
Jul 15, 2015 39.42 39.94 38.58 38.86 5,030,753 -0.92(-2.32%)
Jul 14, 2015 39.25 40.01 38.98 39.78 4,516,687 +0.52(+1.34%)
Jul 13, 2015 39.67 39.68 38.99 39.25 4,618,812 -0.32(-0.81%)
Jul 10, 2015 40.11 40.34 39.45 39.57 3,891,600 -0.06(-0.16%)
Jul 09, 2015 40.21 40.48 39.63 39.64 3,596,212 +0.28(+0.70%)
Jul 08, 2015 40.37 40.74 39.14 39.36 4,269,134 -1.25(-3.09%)
Jul 07, 2015 40.08 40.66 39.06 40.61 4,948,340 +0.45(+1.13%)
Jul 06, 2015 40.25 41.05 40.01 40.16 4,594,780 -0.84(-2.06%)
Jul 02, 2015 41.00 41.00 41.00 41.00 3,988,653 +0.10(+0.24%)
Jul 01, 2015 42.10 42.37 40.73 40.91 5,019,595 -1.25(-2.96%)
Jun 30, 2015 42.24 42.43 41.85 42.15 4,645,806 +0.47(+1.14%)
Jun 29, 2015 42.17 42.51 41.64 41.68 4,136,771 -1.16(-2.71%)
Jun 26, 2015 42.81 43.10 42.43 42.84 3,583,265 +0.06(+0.13%)
Jun 25, 2015 43.40 43.47 42.64 42.78 3,602,597 -0.50(-1.16%)
Jun 24, 2015 43.39 43.78 43.22 43.29 2,180,479 -0.24(-0.55%)
Jun 23, 2015 43.51 43.65 43.36 43.53 2,512,761 +0.06(+0.13%)
Jun 22, 2015 43.33 43.61 42.91 43.47 2,683,279 +0.27(+0.62%)
Jun 19, 2015 43.34 43.63 43.17 43.20 4,132,774 -0.33(-0.76%)
Jun 18, 2015 43.87 44.07 43.48 43.53 2,806,527 -0.14(-0.32%)
Jun 17, 2015 44.25 44.93 43.43 43.68 3,323,280 -0.58(-1.31%)
Jun 16, 2015 43.66 44.31 43.58 44.26 3,082,942 +0.59(+1.35%)
Jun 15, 2015 43.49 43.96 43.42 43.67 3,017,246 -0.17(-0.39%)
Jun 12, 2015 44.34 44.37 43.46 43.84 4,403,784 -0.76(-1.70%)
Jun 11, 2015 45.23 45.38 44.56 44.60 4,516,929 -0.45(-0.99%)
Jun 10, 2015 44.49 45.23 44.11 45.04 5,778,984 +1.19(+2.72%)
Jun 09, 2015 44.60 44.94 43.77 43.85 5,056,574 -0.27(-0.61%)
Jun 08, 2015 44.74 45.09 43.90 44.12 4,703,143 -0.92(-2.04%)
Jun 05, 2015 44.27 45.56 44.53 45.04 3,882,325 +0.51(+1.14%)
Jun 04, 2015 44.74 44.87 44.42 44.53 4,401,411 -0.59(-1.30%)
Jun 03, 2015 45.61 45.89 45.02 45.11 3,369,621 -0.65(-1.42%)
Jun 02, 2015 45.77 46.11 45.39 45.76 3,393,677 +0.25(+0.56%)
Jun 01, 2015 46.16 46.24 45.06 45.51 4,626,813 -0.53(-1.15%)
May 29, 2015 46.22 46.38 45.73 46.04 3,678,237 -0.11(-0.24%)
May 28, 2015 46.50 46.55 45.73 46.15 3,070,768 -0.47(-1.01%)
May 27, 2015 46.69 47.19 46.07 46.62 2,791,466 -0.17(-0.36%)
May 26, 2015 46.93 47.46 46.73 46.79 3,651,802 -0.83(-1.75%)
May 22, 2015 47.18 47.63 47.63 47.63 3,273,858 -0.03(-0.06%)
May 21, 2015 46.79 47.72 46.79 47.66 4,139,886 +1.19(+2.57%)
May 20, 2015 46.26 46.58 45.79 46.46 4,172,851 +0.73(+1.61%)
May 19, 2015 46.14 46.41 45.68 45.73 3,960,078 -1.03(-2.20%)
May 18, 2015 45.95 46.83 45.93 46.76 2,844,495 +0.27(+0.58%)
May 15, 2015 46.00 46.70 45.78 46.49 3,460,915 +0.13(+0.27%)
May 14, 2015 46.65 47.03 46.27 46.36 2,862,315 -0.19(-0.41%)
May 13, 2015 47.68 47.81 46.30 46.55 4,869,530 -1.14(-2.40%)
May 12, 2015 46.89 48.07 46.82 47.70 3,766,988 +0.78(+1.67%)
May 11, 2015 47.98 47.98 46.80 46.91 5,181,874 -1.01(-2.11%)
May 08, 2015 47.52 47.97 46.67 47.92 5,155,200 +1.00(+2.14%)
May 07, 2015 47.49 47.72 46.67 46.92 6,270,820 -0.71(-1.50%)
May 06, 2015 48.42 49.19 47.30 47.63 8,340,231 +0.59(+1.25%)
May 05, 2015 49.19 49.75 46.91 47.05 8,085,458 -1.68(-3.45%)
May 04, 2015 48.55 48.85 48.13 48.73 3,991,625 +0.30(+0.61%)
May 01, 2015 47.93 48.99 47.82 48.43 7,416,378 +0.28(+0.59%)
Apr 30, 2015 48.82 48.82 47.55 48.15 4,800,628 -0.52(-1.07%)
Apr 29, 2015 47.41 48.70 47.09 48.67 6,608,050 +1.04(+2.18%)
Apr 28, 2015 47.16 47.66 46.89 47.63 4,070,264 +0.65(+1.38%)
Apr 27, 2015 47.21 47.49 46.96 46.98 4,367,604 +0.04(+0.09%)
Apr 24, 2015 46.45 47.08 46.09 46.94 5,412,206 +0.14(+0.30%)
Apr 23, 2015 46.73 47.44 46.63 46.80 3,916,169 +0.33(+0.71%)
Apr 22, 2015 46.18 46.71 45.78 46.47 4,672,668 +0.39(+0.84%)
Apr 21, 2015 47.20 47.25 45.72 46.08 3,683,407 -0.98(-2.08%)
Apr 20, 2015 46.53 47.58 46.52 47.06 3,173,351 +0.53(+1.14%)
Apr 17, 2015 46.67 46.86 46.21 46.53 3,335,313 -0.47(-1.01%)
Apr 16, 2015 46.94 47.52 46.39 47.01 4,906,479 -0.25(-0.54%)
Apr 15, 2015 47.05 47.55 46.76 47.26 6,492,736 +0.56(+1.19%)
Apr 14, 2015 45.93 47.02 45.91 46.70 4,488,121 +1.12(+2.45%)
Apr 13, 2015 46.23 46.23 45.52 45.59 2,910,747 -0.20(-0.43%)
Apr 10, 2015 45.86 45.86 45.21 45.78 3,316,483 -0.06(-0.12%)
Apr 09, 2015 44.94 46.05 44.80 45.84 5,460,924 +1.34(+3.01%)
Apr 08, 2015 44.95 45.17 44.44 44.50 3,996,907 -0.20(-0.46%)
Apr 07, 2015 44.81 45.38 44.64 44.70 4,801,223 -0.06(-0.13%)
Apr 06, 2015 44.45 45.21 44.37 44.76 5,557,569 +0.61(+1.37%)
Apr 02, 2015 43.32 44.15 44.15 44.15 6,715,588 +0.68(+1.58%)
Apr 01, 2015 42.83 43.95 42.77 43.47 5,074,528 +0.90(+2.11%)
Mar 31, 2015 42.24 43.10 42.03 42.57 4,441,865 -0.28(-0.66%)
Mar 30, 2015 42.30 42.93 42.01 42.85 4,601,758 +1.10(+2.64%)
Mar 27, 2015 42.28 42.28 41.61 41.75 3,226,307 -0.64(-1.52%)
Mar 26, 2015 43.02 43.19 42.09 42.40 5,399,082 +0.30(+0.70%)
Mar 25, 2015 41.26 42.60 41.18 42.10 8,757,813 +1.27(+3.11%)
Mar 24, 2015 41.01 41.35 40.76 40.83 4,064,238 -0.09(-0.22%)
Mar 23, 2015 41.48 41.81 40.91 40.92 4,016,018 -0.49(-1.18%)
Mar 20, 2015 41.54 42.09 41.36 41.41 6,143,499 +0.28(+0.69%)
Mar 19, 2015 41.71 41.97 41.07 41.13 3,170,650 -1.40(-3.29%)
Mar 18, 2015 40.38 42.76 40.24 42.52 5,006,240 +1.55(+3.77%)
Mar 17, 2015 41.10 41.41 40.61 40.98 3,567,851 -0.49(-1.19%)
Mar 16, 2015 40.32 41.51 40.09 41.47 5,055,064 +0.74(+1.82%)
Mar 13, 2015 39.92 40.77 39.78 40.73 5,230,145 +0.37(+0.93%)
Mar 12, 2015 40.91 41.01 40.30 40.36 4,714,951 -0.47(-1.16%)
Mar 11, 2015 41.22 41.28 40.57 40.83 10,620,596 +0.77(+1.92%)
Mar 10, 2015 40.39 40.85 40.04 40.06 3,996,773 -0.74(-1.81%)
Mar 09, 2015 41.49 41.81 40.78 40.80 3,969,183 -0.80(-1.93%)
Mar 06, 2015 42.08 42.31 41.56 41.60 6,505,325 -1.16(-2.71%)
Mar 05, 2015 43.33 43.33 42.75 42.76 3,556,009 -0.72(-1.67%)
Mar 04, 2015 43.19 43.57 42.55 43.48 5,327,763 +0.43(+1.00%)
Mar 03, 2015 42.71 43.55 42.63 43.05 5,143,464 +0.27(+0.64%)
Mar 02, 2015 43.29 43.26 42.33 42.78 6,443,306 -0.51(-1.19%)
Feb 27, 2015 44.10 44.23 43.23 43.29 4,663,796 -0.67(-1.53%)
Feb 26, 2015 45.50 45.65 43.76 43.97 5,065,054 -2.04(-4.43%)
Feb 25, 2015 45.50 46.06 44.97 46.01 4,774,039 +0.43(+0.94%)
Feb 24, 2015 45.39 45.62 44.91 45.58 4,257,331 +0.63(+1.39%)
Feb 23, 2015 44.40 45.26 44.06 44.95 3,220,097 +0.09(+0.20%)
Feb 20, 2015 45.11 45.49 44.52 44.86 3,942,168 -0.41(-0.92%)
Feb 19, 2015 43.84 45.55 43.71 45.28 6,032,753 +0.32(+0.72%)
Feb 18, 2015 45.59 46.29 44.66 44.95 9,730,461 -1.90(-4.05%)
Feb 17, 2015 46.48 47.15 46.26 46.85 6,517,634 +0.13(+0.27%)
Feb 13, 2015 46.87 46.72 46.72 46.72 6,931,634 +0.48(+1.05%)
Feb 12, 2015 46.10 46.59 45.76 46.24 7,018,505 +0.83(+1.83%)
Feb 11, 2015 44.28 45.44 43.90 45.41 5,525,132 +0.30(+0.65%)
Feb 10, 2015 45.48 45.49 44.07 45.11 6,055,923 -0.39(-0.85%)
Feb 09, 2015 46.15 46.29 45.42 45.50 5,606,893 -0.38(-0.83%)
Feb 06, 2015 46.19 46.33 45.59 45.88 6,907,182 +0.19(+0.42%)
Feb 05, 2015 45.37 45.97 45.04 45.69 7,467,924 +0.70(+1.56%)
Feb 04, 2015 44.10 45.18 43.83 44.99 7,478,812 -0.05(-0.11%)
Feb 03, 2015 44.84 45.65 44.52 45.04 9,172,228 +0.86(+1.96%)
Feb 02, 2015 43.12 44.18 42.77 44.17 6,514,416 +1.81(+4.26%)
Jan 30, 2015 40.85 42.83 40.54 42.37 5,395,419 +1.09(+2.64%)
Jan 29, 2015 41.42 41.62 40.00 41.28 4,391,976 +0.20(+0.50%)
Jan 28, 2015 43.23 43.26 41.00 41.07 6,761,277 -2.58(-5.91%)
Jan 27, 2015 43.04 43.98 42.62 43.65 3,894,469 +0.27(+0.62%)
Jan 26, 2015 42.46 43.69 42.19 43.38 4,747,125 +1.10(+2.59%)
Jan 23, 2015 42.84 43.31 42.27 42.29 5,688,093 -0.77(-1.78%)
Jan 22, 2015 43.57 43.71 42.12 43.05 5,531,371 -0.25(-0.57%)
Jan 21, 2015 42.46 43.35 42.14 43.30 5,692,704 +1.38(+3.29%)
Jan 20, 2015 41.89 42.18 41.05 41.92 6,785,260 -0.75(-1.75%)
Jan 16, 2015 41.03 42.74 40.97 42.67 7,471,609 +2.00(+4.91%)
Jan 15, 2015 41.12 42.29 40.61 40.67 5,334,709 -0.45(-1.09%)
Jan 14, 2015 40.97 41.74 40.28 41.12 8,498,819 -0.27(-0.66%)
Jan 13, 2015 41.67 42.03 41.10 41.40 6,987,635 -0.17(-0.41%)
Jan 12, 2015 41.62 41.89 40.71 41.56 6,164,389 -0.90(-2.12%)
Jan 09, 2015 42.18 42.68 41.52 42.46 5,059,308 +0.41(+0.99%)
Jan 08, 2015 41.30 42.49 40.78 42.05 6,475,345 +1.44(+3.55%)
Jan 07, 2015 40.83 41.43 40.33 40.61 5,987,467 +0.19(+0.47%)
Jan 06, 2015 41.19 41.61 39.90 40.42 6,666,170 -0.84(-2.04%)
Jan 05, 2015 41.96 41.96 40.63 41.26 5,501,772 -1.59(-3.71%)
Jan 02, 2015 42.62 43.32 41.89 42.85 4,296,037 -0.18(-0.41%)
Dec 31, 2014 42.44 43.03 43.03 43.03 5,281,665 +0.11(+0.25%)
Dec 30, 2014 42.65 43.19 42.22 42.92 4,630,659 -0.06(-0.15%)
Dec 29, 2014 42.93 43.42 42.60 42.98 3,561,509 +0.22(+0.53%)
Dec 26, 2014 42.77 43.19 42.37 42.76 3,229,952 +0.44(+1.03%)
Dec 24, 2014 42.88 42.32 42.32 42.32 3,109,732 -0.89(-2.05%)
Dec 23, 2014 42.85 43.47 42.33 43.21 4,994,302 +0.90(+2.13%)
Dec 22, 2014 42.55 42.63 41.55 42.31 6,671,860 -0.79(-1.83%)
Dec 19, 2014 42.62 43.20 41.97 43.10 11,319,281 +0.72(+1.69%)
Dec 18, 2014 42.41 42.68 40.64 42.38 8,591,179 +1.28(+3.11%)
Dec 17, 2014 38.46 41.69 38.29 41.10 10,475,859 +3.07(+8.08%)
Dec 16, 2014 36.45 39.09 36.38 38.03 10,379,097 +1.01(+2.73%)
Dec 15, 2014 37.62 38.22 36.81 37.02 7,121,874 -0.25(-0.66%)
Dec 12, 2014 37.13 38.41 36.76 37.26 7,984,402 -0.58(-1.54%)
Dec 11, 2014 38.22 39.04 37.70 37.85 6,979,250 -0.44(-1.16%)
Dec 10, 2014 39.18 39.18 37.95 38.29 9,808,927 -1.75(-4.37%)
Dec 09, 2014 40.00 40.87 39.21 40.04 8,580,697 +0.42(+1.06%)
Dec 08, 2014 41.40 41.40 39.51 39.62 8,997,543 -2.31(-5.51%)
Dec 05, 2014 41.47 42.38 40.88 41.93 6,391,971 +0.27(+0.64%)
Dec 04, 2014 42.24 42.24 41.49 41.66 5,707,446 -0.98(-2.30%)
Dec 03, 2014 42.22 43.57 42.20 42.64 5,429,458 +0.72(+1.72%)
Dec 02, 2014 41.26 42.84 40.88 41.92 6,179,505 -0.04(-0.08%)
Dec 01, 2014 41.08 42.10 40.30 41.96 10,821,761 +0.68(+1.64%)
Nov 28, 2014 41.97 42.13 41.03 41.28 7,777,278 -3.53(-7.89%)
Nov 26, 2014 45.04 44.81 44.81 44.81 3,856,721 -0.53(-1.17%)
Nov 25, 2014 46.80 46.82 45.11 45.34 5,909,103 -1.06(-2.28%)
Nov 24, 2014 46.93 47.04 45.90 46.40 4,849,737 -0.64(-1.35%)
Nov 21, 2014 47.65 47.93 46.65 47.04 6,204,513 +0.31(+0.66%)
Nov 20, 2014 45.44 46.80 45.25 46.73 5,344,664 +1.35(+2.98%)
Nov 19, 2014 45.37 45.67 44.64 45.38 3,969,906 +0.24(+0.53%)
Nov 18, 2014 44.51 45.41 44.29 45.14 5,212,476 +0.45(+1.00%)
Nov 17, 2014 44.66 45.09 44.12 44.69 4,061,942 -0.23(-0.51%)
Nov 14, 2014 44.32 44.99 44.08 44.92 3,862,177 +0.63(+1.42%)
Nov 13, 2014 44.41 44.80 43.58 44.29 5,817,845 -0.55(-1.23%)
Nov 12, 2014 44.92 45.49 44.57 44.85 5,333,957 -0.34(-0.76%)
Nov 11, 2014 44.91 45.40 44.20 45.19 3,883,368 +0.24(+0.55%)
Nov 10, 2014 46.17 46.49 44.54 44.95 8,788,029 -0.57(-1.26%)
Nov 07, 2014 44.27 45.54 44.20 45.52 9,685,144 +1.73(+3.95%)
Nov 06, 2014 42.92 43.80 42.68 43.79 7,318,676 +0.66(+1.53%)
Nov 05, 2014 41.86 43.44 41.78 43.13 12,733,999 +3.92(+10.00%)
Nov 04, 2014 39.92 40.28 38.81 39.21 8,675,115 -1.76(-4.30%)
Nov 03, 2014 42.15 42.77 40.86 40.98 6,693,953 -1.02(-2.43%)
Oct 31, 2014 40.79 42.03 40.20 42.00 5,731,807 +1.19(+2.92%)
Oct 30, 2014 41.43 41.70 40.63 40.81 5,089,321 -1.00(-2.39%)
Oct 29, 2014 43.11 43.11 41.35 41.81 4,641,245 +0.10(+0.25%)
Oct 28, 2014 40.42 41.75 40.07 41.70 4,615,048 +1.58(+3.92%)
Oct 27, 2014 40.91 41.94 41.94 40.13 6,837,187 -1.81(-4.31%)
Oct 24, 2014 41.80 42.22 41.30 41.94 4,566,666 -0.07(-0.17%)
Oct 23, 2014 41.84 42.46 41.47 42.01 5,664,179 +0.96(+2.34%)
Oct 22, 2014 42.20 42.80 41.03 41.05 9,593,846 -0.99(-2.36%)
Oct 21, 2014 41.22 42.09 41.11 42.04 7,218,245 +1.46(+3.59%)
Oct 20, 2014 40.83 41.40 40.26 40.58 5,458,097 -0.13(-0.33%)
Oct 17, 2014 40.56 41.07 40.33 40.72 11,628,311 +1.14(+2.88%)
Oct 16, 2014 38.09 40.04 37.74 39.58 11,428,153 +0.98(+2.54%)
Oct 15, 2014 37.86 38.88 37.34 38.60 11,905,126 -0.08(-0.20%)
Oct 14, 2014 39.85 40.25 38.44 38.67 10,883,571 -0.92(-2.32%)
Oct 13, 2014 41.59 41.92 39.49 39.59 8,249,424 -2.00(-4.81%)
Oct 10, 2014 42.71 42.93 41.41 41.59 9,224,723 -1.32(-3.07%)
Oct 09, 2014 44.30 44.36 42.87 42.91 7,403,874 -1.86(-4.14%)
Oct 08, 2014 44.25 44.85 43.43 44.76 6,531,388 +0.24(+0.53%)
Oct 07, 2014 45.16 45.53 44.50 44.53 4,637,217 -0.85(-1.87%)
Oct 06, 2014 46.05 46.17 45.18 45.37 5,541,453 -0.43(-0.95%)
Oct 03, 2014 46.74 46.79 45.68 45.81 5,171,621 -0.78(-1.68%)
Oct 02, 2014 46.60 46.94 45.59 46.59 4,750,882 -0.36(-0.76%)
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.