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

Ep Energy Corp (NY: EPE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 4.770 4.800 4.500 4.520 928,580 -0.19(-4.03%)
Apr 27, 2017 4.840 4.900 4.640 4.710 678,569 -0.20(-4.07%)
Apr 26, 2017 4.860 5.060 4.860 4.910 1,096,543 -0.01(-0.20%)
Apr 25, 2017 4.780 4.940 4.750 4.920 602,589 +0.15(+3.14%)
Apr 24, 2017 4.770 4.840 4.710 4.770 500,034 +0.07(+1.49%)
Apr 21, 2017 4.680 4.870 4.680 4.700 1,149,610 +0.00(+0.00%)
Apr 20, 2017 4.710 4.840 4.670 4.700 1,077,996 -0.02(-0.42%)
Apr 19, 2017 4.880 4.965 4.710 4.720 896,811 -0.16(-3.28%)
Apr 18, 2017 4.820 4.980 4.750 4.880 525,076 -0.02(-0.41%)
Apr 17, 2017 4.870 4.985 4.815 4.900 502,570 +0.03(+0.62%)
Apr 13, 2017 5.100 5.160 4.840 4.870 859,946 -0.23(-4.51%)
Apr 12, 2017 5.060 5.270 5.010 5.100 1,209,015 +0.06(+1.19%)
Apr 11, 2017 4.990 5.090 4.910 5.040 755,943 +0.06(+1.20%)
Apr 10, 2017 4.850 5.050 4.850 4.980 887,065 +0.19(+3.97%)
Apr 07, 2017 4.840 4.895 4.710 4.790 821,730 -0.05(-1.03%)
Apr 06, 2017 4.840 4.890 4.770 4.840 758,935 +0.09(+1.89%)
Apr 05, 2017 4.870 5.075 4.700 4.750 2,144,089 -0.05(-1.04%)
Apr 04, 2017 4.710 4.810 4.660 4.800 815,188 +0.11(+2.35%)
Apr 03, 2017 4.780 4.800 4.550 4.690 928,314 -0.06(-1.26%)
Mar 31, 2017 4.570 4.780 4.450 4.750 2,090,337 +0.15(+3.26%)
Mar 30, 2017 4.720 4.780 4.540 4.600 1,424,058 -0.03(-0.65%)
Mar 29, 2017 4.520 4.720 4.500 4.630 1,549,018 +0.09(+1.98%)
Mar 28, 2017 4.280 4.570 4.275 4.540 1,266,220 +0.27(+6.32%)
Mar 27, 2017 4.250 4.295 4.170 4.270 1,084,668 -0.10(-2.29%)
Mar 24, 2017 4.440 4.550 4.330 4.370 1,440,210 -0.06(-1.35%)
Mar 23, 2017 4.320 4.510 4.255 4.430 2,111,938 +0.01(+0.23%)
Mar 22, 2017 4.010 4.440 4.010 4.420 2,930,757 +0.36(+8.87%)
Mar 21, 2017 4.250 4.250 4.050 4.060 953,564 -0.21(-4.92%)
Mar 20, 2017 4.120 4.270 4.060 4.270 1,160,516 +0.08(+1.91%)
Mar 17, 2017 4.310 4.380 4.190 4.190 1,934,708 -0.09(-2.10%)
Mar 16, 2017 4.350 4.350 4.220 4.280 1,009,344 -0.05(-1.15%)
Mar 15, 2017 4.240 4.400 4.170 4.330 1,271,966 +0.18(+4.34%)
Mar 14, 2017 4.180 4.260 4.060 4.150 1,314,889 -0.15(-3.49%)
Mar 13, 2017 4.320 4.465 4.230 4.300 1,282,665 -0.04(-0.92%)
Mar 10, 2017 4.530 4.540 4.280 4.340 1,304,976 -0.13(-2.91%)
Mar 09, 2017 4.070 4.485 4.010 4.470 2,090,443 +0.37(+9.02%)
Mar 08, 2017 4.400 4.560 4.065 4.100 2,332,462 -0.41(-9.09%)
Mar 07, 2017 4.600 4.620 4.450 4.510 1,675,616 -0.05(-1.10%)
Mar 06, 2017 4.550 4.620 4.510 4.560 1,078,747 +0.01(+0.22%)
Mar 03, 2017 4.430 4.640 4.340 4.550 1,680,251 +0.04(+0.89%)
Mar 02, 2017 4.750 5.090 4.510 4.510 1,987,770 -0.29(-6.04%)
Mar 01, 2017 4.800 4.865 4.730 4.800 1,517,341 +0.08(+1.69%)
Feb 28, 2017 4.780 4.900 4.700 4.720 1,481,882 -0.13(-2.68%)
Feb 27, 2017 4.870 5.000 4.780 4.850 1,385,175 +0.04(+0.83%)
Feb 24, 2017 4.830 4.910 4.730 4.810 1,208,921 -0.13(-2.63%)
Feb 23, 2017 4.920 5.079 4.830 4.940 2,026,442 +0.19(+4.00%)
Feb 22, 2017 4.830 4.920 4.670 4.750 1,440,685 -0.15(-3.06%)
Feb 21, 2017 4.950 5.100 4.900 4.900 1,240,067 +0.06(+1.24%)
Feb 17, 2017 4.840 4.840 4.840 0 -0.04(-0.82%)
Feb 16, 2017 5.030 5.080 4.860 4.880 1,425,453 -0.12(-2.40%)
Feb 15, 2017 5.770 5.770 5.000 5.000 1,882,733 -0.21(-4.03%)
Feb 14, 2017 5.290 5.290 5.010 5.210 1,510,127 +0.05(+0.97%)
Feb 13, 2017 5.220 5.285 5.070 5.160 1,205,283 -0.12(-2.27%)
Feb 10, 2017 5.130 5.300 5.031 5.280 1,613,769 +0.24(+4.76%)
Feb 09, 2017 5.130 5.200 4.970 5.040 1,770,056 +0.01(+0.20%)
Feb 08, 2017 5.070 5.180 4.880 5.030 2,442,490 -0.13(-2.52%)
Feb 07, 2017 5.370 5.370 4.935 5.160 2,857,024 -0.29(-5.32%)
Feb 06, 2017 5.740 5.800 5.410 5.450 1,883,959 -0.29(-5.05%)
Feb 03, 2017 5.550 5.850 5.470 5.740 2,246,122 +0.24(+4.36%)
Feb 02, 2017 5.210 5.580 5.070 5.500 2,419,457 +0.29(+5.57%)
Feb 01, 2017 5.290 5.410 5.115 5.210 2,641,415 -0.03(-0.57%)
Jan 31, 2017 5.190 5.270 4.990 5.240 2,708,294 +0.10(+1.95%)
Jan 30, 2017 5.270 5.270 4.912 5.140 2,314,096 -0.22(-4.10%)
Jan 27, 2017 6.120 6.320 5.280 5.360 5,478,176 -0.42(-7.27%)
Jan 26, 2017 5.750 5.950 5.730 5.780 2,647,067 +0.10(+1.76%)
Jan 25, 2017 5.720 5.860 5.660 5.680 1,765,629 -0.07(-1.22%)
Jan 24, 2017 5.740 5.830 5.675 5.750 2,462,459 +0.07(+1.23%)
Jan 23, 2017 5.710 5.830 5.640 5.680 1,210,301 -0.16(-2.74%)
Jan 20, 2017 5.780 5.950 5.740 5.840 1,443,788 +0.16(+2.82%)
Jan 19, 2017 5.700 5.890 5.520 5.680 1,570,654 -0.24(-4.05%)
Jan 18, 2017 5.960 6.120 5.850 5.920 1,031,881 -0.17(-2.79%)
Jan 17, 2017 6.090 6.240 5.910 6.090 1,395,783 +0.12(+2.01%)
Jan 13, 2017 5.970 5.970 5.970 0 +0.00(+0.00%)
Jan 12, 2017 6.170 6.260 5.940 5.970 1,641,661 -0.07(-1.16%)
Jan 11, 2017 6.090 6.140 5.905 6.040 2,946,334 -0.01(-0.17%)
Jan 10, 2017 6.460 6.460 6.030 6.050 1,880,239 -0.42(-6.49%)
Jan 09, 2017 6.580 6.645 6.410 6.470 2,097,108 -0.30(-4.43%)
Jan 06, 2017 6.710 6.880 6.570 6.770 1,808,727 +0.09(+1.35%)
Jan 05, 2017 6.730 6.820 6.540 6.680 1,756,612 -0.02(-0.30%)
Jan 04, 2017 6.510 6.700 6.355 6.700 2,655,182 -0.04(-0.59%)
Jan 03, 2017 6.700 6.935 6.490 6.740 2,547,445 +0.19(+2.90%)
Dec 30, 2016 6.550 6.550 6.550 0 +0.06(+0.92%)
Dec 29, 2016 6.490 6.580 6.390 6.490 1,925,447 -0.03(-0.46%)
Dec 28, 2016 6.680 6.750 6.410 6.520 1,625,693 -0.16(-2.40%)
Dec 27, 2016 6.570 6.895 6.570 6.680 1,848,293 +0.14(+2.14%)
Dec 23, 2016 6.540 6.540 6.540 0 +0.09(+1.40%)
Dec 22, 2016 6.540 6.600 6.380 6.450 1,274,740 +0.01(+0.16%)
Dec 21, 2016 6.670 6.691 6.380 6.440 1,398,422 -0.13(-1.98%)
Dec 20, 2016 6.730 6.769 6.535 6.570 1,186,652 -0.03(-0.45%)
Dec 19, 2016 6.470 6.630 6.400 6.600 1,341,717 +0.11(+1.69%)
Dec 16, 2016 6.530 6.650 6.400 6.490 3,697,861 +0.02(+0.31%)
Dec 15, 2016 6.190 6.500 6.030 6.470 2,146,167 +0.19(+3.03%)
Dec 14, 2016 6.620 6.660 6.250 6.280 2,706,655 -0.52(-7.65%)
Dec 13, 2016 6.650 6.900 6.580 6.800 3,074,777 +0.25(+3.82%)
Dec 12, 2016 7.470 7.490 6.400 6.550 3,570,572 -0.01(-0.15%)
Dec 09, 2016 6.480 6.870 6.399 6.560 2,847,910 +0.23(+3.63%)
Dec 08, 2016 6.090 6.420 6.000 6.330 2,531,228 +0.34(+5.68%)
Dec 07, 2016 6.020 6.280 5.960 5.990 3,286,332 -0.13(-2.12%)
Dec 06, 2016 5.610 6.235 5.550 6.120 3,303,466 +0.35(+6.07%)
Dec 05, 2016 5.880 6.060 5.650 5.770 3,176,405 +0.13(+2.30%)
Dec 02, 2016 5.520 5.741 5.310 5.640 3,375,310 +0.03(+0.53%)
Dec 01, 2016 5.610 6.490 5.245 5.610 8,429,348 +0.30(+5.65%)
Nov 30, 2016 4.650 5.450 4.590 5.310 7,362,930 +1.12(+26.73%)
Nov 29, 2016 4.240 4.270 4.050 4.190 2,308,325 -0.20(-4.56%)
Nov 28, 2016 4.640 4.640 4.360 4.390 1,833,335 -0.18(-3.94%)
Nov 25, 2016 4.550 4.610 4.500 4.570 686,821 -0.03(-0.65%)
Nov 23, 2016 4.600 4.600 4.600 0 +0.26(+5.99%)
Nov 22, 2016 4.580 4.580 4.160 4.340 2,277,621 -0.17(-3.77%)
Nov 21, 2016 4.420 4.590 4.400 4.510 2,262,179 +0.24(+5.62%)
Nov 18, 2016 4.180 4.350 4.120 4.270 1,929,421 +0.10(+2.40%)
Nov 17, 2016 4.230 4.270 4.090 4.170 2,009,894 +0.04(+0.97%)
Nov 16, 2016 4.110 4.220 4.012 4.130 2,003,116 +0.03(+0.73%)
Nov 15, 2016 3.830 4.120 3.820 4.100 2,352,277 +0.38(+10.22%)
Nov 14, 2016 3.560 3.750 3.560 3.720 1,770,999 +0.10(+2.76%)
Nov 11, 2016 3.540 3.660 3.460 3.620 2,473,184 +0.01(+0.28%)
Nov 10, 2016 3.750 3.780 3.570 3.610 2,289,355 -0.07(-1.90%)
Nov 09, 2016 3.490 3.725 3.470 3.680 2,644,505 +0.20(+5.75%)
Nov 08, 2016 3.440 3.570 3.360 3.480 1,868,028 -0.03(-0.85%)
Nov 07, 2016 3.570 3.610 3.410 3.510 1,882,384 +0.06(+1.74%)
Nov 04, 2016 3.500 3.575 3.370 3.450 2,256,882 -0.10(-2.82%)
Nov 03, 2016 3.420 3.580 3.390 3.550 2,631,058 +0.15(+4.41%)
Nov 02, 2016 3.370 3.470 3.290 3.400 3,146,816 -0.06(-1.73%)
Nov 01, 2016 3.670 3.680 3.370 3.460 4,081,672 -0.10(-2.81%)
Oct 31, 2016 3.930 3.930 3.550 3.560 4,144,318 -0.36(-9.18%)
Oct 28, 2016 4.280 4.335 3.860 3.920 4,291,628 -0.33(-7.76%)
Oct 27, 2016 4.320 4.510 4.170 4.250 3,309,903 -0.20(-4.49%)
Oct 26, 2016 4.350 4.470 4.160 4.450 3,044,815 +0.04(+0.91%)
Oct 25, 2016 4.430 4.610 4.385 4.410 2,834,413 -0.12(-2.65%)
Oct 24, 2016 4.600 4.650 4.360 4.530 2,693,100 -0.10(-2.16%)
Oct 21, 2016 4.690 4.770 4.610 4.630 3,011,642 -0.10(-2.11%)
Oct 20, 2016 4.340 4.790 4.310 4.730 4,740,109 +0.31(+7.01%)
Oct 19, 2016 4.270 4.500 4.190 4.420 2,742,202 +0.23(+5.49%)
Oct 18, 2016 4.110 4.205 4.020 4.190 2,054,463 +0.18(+4.49%)
Oct 17, 2016 4.110 4.145 3.980 4.010 1,797,437 -0.08(-1.96%)
Oct 14, 2016 4.130 4.140 4.005 4.090 1,580,171 +0.04(+0.99%)
Oct 13, 2016 3.950 4.150 3.900 4.050 1,905,802 +0.05(+1.25%)
Oct 12, 2016 4.110 4.130 3.970 4.000 1,571,003 -0.15(-3.61%)
Oct 11, 2016 4.220 4.240 4.071 4.150 1,173,045 -0.11(-2.58%)
Oct 10, 2016 4.270 4.375 4.210 4.260 1,582,398 +0.10(+2.40%)
Oct 07, 2016 4.300 4.316 4.115 4.160 1,680,178 -0.12(-2.80%)
Oct 06, 2016 4.410 4.470 4.250 4.280 1,485,684 -0.07(-1.61%)
Oct 05, 2016 4.320 4.450 4.210 4.350 2,275,902 +0.19(+4.57%)
Oct 04, 2016 4.260 4.350 4.110 4.160 1,772,851 -0.11(-2.58%)
Oct 03, 2016 4.380 4.400 4.190 4.270 2,187,027 -0.11(-2.51%)
Sep 30, 2016 4.290 4.430 4.130 4.380 1,873,019 +0.18(+4.29%)
Sep 29, 2016 4.180 4.380 4.110 4.200 2,941,300 +0.07(+1.69%)
Sep 28, 2016 3.790 4.150 3.650 4.130 3,205,632 +0.40(+10.72%)
Sep 27, 2016 3.710 3.740 3.570 3.730 1,843,335 -0.05(-1.32%)
Sep 26, 2016 3.830 3.930 3.760 3.780 1,263,296 +0.01(+0.27%)
Sep 23, 2016 3.960 4.090 3.750 3.770 1,918,822 -0.23(-5.75%)
Sep 22, 2016 4.000 4.050 3.952 4.000 2,121,111 +0.14(+3.63%)
Sep 21, 2016 3.870 3.950 3.760 3.860 2,078,544 +0.24(+6.63%)
Sep 20, 2016 3.660 3.700 3.520 3.620 1,731,534 -0.05(-1.36%)
Sep 19, 2016 3.890 3.900 3.640 3.670 1,917,360 -0.14(-3.67%)
Sep 16, 2016 3.750 3.880 3.670 3.810 2,448,810 -0.03(-0.78%)
Sep 15, 2016 4.000 4.060 3.770 3.840 2,902,173 -0.12(-3.03%)
Sep 14, 2016 3.950 4.075 3.850 3.960 3,131,439 -0.02(-0.50%)
Sep 13, 2016 4.100 4.150 3.950 3.980 3,480,545 -0.25(-5.91%)
Sep 12, 2016 4.170 4.350 4.100 4.230 2,393,361 -0.08(-1.86%)
Sep 09, 2016 4.550 4.620 4.305 4.310 2,292,665 -0.30(-6.51%)
Sep 08, 2016 4.570 4.680 4.440 4.610 3,304,478 +0.19(+4.30%)
Sep 07, 2016 4.430 4.600 4.350 4.420 3,039,674 +0.01(+0.23%)
Sep 06, 2016 4.300 4.450 4.181 4.410 1,930,452 +0.15(+3.52%)
Sep 02, 2016 4.180 4.260 4.260 4.260 2,031,300 +0.18(+4.41%)
Sep 01, 2016 4.040 4.130 3.970 4.080 1,568,750 -0.04(-0.97%)
Aug 31, 2016 4.090 4.213 4.000 4.120 2,102,405 -0.05(-1.20%)
Aug 30, 2016 4.290 4.400 4.150 4.170 1,883,117 -0.09(-2.11%)
Aug 29, 2016 4.240 4.330 4.140 4.260 1,535,415 -0.01(-0.23%)
Aug 26, 2016 4.110 4.365 4.105 4.270 3,558,267 +0.16(+3.89%)
Aug 25, 2016 4.230 4.310 4.050 4.110 3,272,235 -0.12(-2.84%)
Aug 24, 2016 4.350 4.500 4.200 4.230 2,011,389 -0.25(-5.58%)
Aug 23, 2016 4.260 4.550 4.260 4.480 2,479,486 +0.18(+4.19%)
Aug 22, 2016 4.320 4.430 4.160 4.300 1,992,721 -0.17(-3.80%)
Aug 19, 2016 4.550 4.590 4.350 4.470 2,155,572 -0.11(-2.40%)
Aug 18, 2016 4.560 4.700 4.525 4.580 3,057,973 +0.08(+1.78%)
Aug 17, 2016 4.500 4.560 4.290 4.500 3,284,265 -0.02(-0.44%)
Aug 16, 2016 4.390 4.550 4.270 4.520 2,783,941 +0.15(+3.43%)
Aug 15, 2016 4.160 4.420 4.160 4.370 2,624,642 +0.24(+5.81%)
Aug 12, 2016 4.210 4.250 4.060 4.130 2,240,271 -0.01(-0.24%)
Aug 11, 2016 4.080 4.230 3.930 4.140 2,507,848 +0.16(+4.02%)
Aug 10, 2016 4.280 4.320 3.970 3.980 2,951,273 -0.24(-5.69%)
Aug 09, 2016 4.490 4.500 4.195 4.220 4,122,934 -0.19(-4.31%)
Aug 08, 2016 4.120 4.570 4.090 4.410 6,815,521 +0.41(+10.25%)
Aug 05, 2016 4.140 4.150 3.935 4.000 4,116,479 +0.05(+1.27%)
Aug 04, 2016 4.100 4.380 3.745 3.950 6,020,181 +0.20(+5.33%)
Aug 03, 2016 3.470 3.770 3.360 3.750 5,167,501 +0.20(+5.63%)
Aug 02, 2016 3.730 3.770 3.480 3.550 4,243,435 -0.12(-3.27%)
Aug 01, 2016 4.060 4.090 3.600 3.670 3,399,225 -0.50(-11.99%)
Jul 29, 2016 3.830 4.180 3.820 4.170 3,361,363 +0.30(+7.75%)
Jul 28, 2016 4.010 4.130 3.860 3.870 2,369,615 -0.13(-3.25%)
Jul 27, 2016 4.170 4.310 3.905 4.000 3,971,291 -0.15(-3.61%)
Jul 26, 2016 4.100 4.175 3.920 4.150 4,231,698 +0.12(+2.98%)
Jul 25, 2016 4.050 4.130 3.970 4.030 2,218,108 -0.07(-1.71%)
Jul 22, 2016 4.150 4.190 3.970 4.100 2,394,539 -0.02(-0.49%)
Jul 21, 2016 4.250 4.390 4.050 4.120 3,141,239 -0.06(-1.44%)
Jul 20, 2016 4.000 4.230 3.860 4.180 3,054,882 +0.12(+2.96%)
Jul 19, 2016 4.120 4.185 4.000 4.060 1,771,230 -0.11(-2.64%)
Jul 18, 2016 4.070 4.190 3.830 4.170 2,617,613 +0.04(+0.97%)
Jul 15, 2016 4.300 4.300 4.050 4.130 2,876,334 -0.10(-2.36%)
Jul 14, 2016 4.300 4.400 4.170 4.230 2,684,322 -0.02(-0.47%)
Jul 13, 2016 4.490 4.560 4.150 4.250 3,124,897 -0.21(-4.71%)
Jul 12, 2016 4.430 4.680 4.260 4.460 3,919,454 +0.22(+5.19%)
Jul 11, 2016 4.430 4.530 4.150 4.240 2,904,856 -0.18(-4.07%)
Jul 08, 2016 4.570 4.460 4.312 4.420 3,417,257 -0.04(-0.90%)
Jul 07, 2016 4.950 5.070 4.410 4.460 3,329,184 -0.38(-7.85%)
Jul 06, 2016 4.530 4.850 4.500 4.840 2,511,036 +0.21(+4.54%)
Jul 05, 2016 4.930 5.045 4.535 4.630 4,265,886 -0.58(-11.13%)
Jul 01, 2016 5.220 5.210 5.210 5.210 2,692,400 +0.03(+0.58%)
Jun 30, 2016 5.730 5.735 5.140 5.180 3,805,095 -0.60(-10.38%)
Jun 29, 2016 5.670 6.040 5.420 5.780 3,649,298 +0.28(+5.09%)
Jun 28, 2016 5.800 5.820 5.360 5.500 3,059,590 +0.23(+4.36%)
Jun 27, 2016 6.050 6.120 5.260 5.270 3,231,169 -0.72(-12.02%)
Jun 24, 2016 5.940 6.170 5.810 5.990 6,433,576 -0.34(-5.37%)
Jun 23, 2016 6.420 6.530 6.250 6.330 1,723,754 +0.02(+0.32%)
Jun 22, 2016 6.540 6.640 6.180 6.310 1,855,119 -0.21(-3.22%)
Jun 21, 2016 6.180 6.605 6.160 6.520 2,642,352 +0.18(+2.84%)
Jun 20, 2016 6.180 6.400 6.040 6.340 2,486,150 +0.34(+5.67%)
Jun 17, 2016 5.600 6.000 5.520 6.000 2,765,070 +0.63(+11.73%)
Jun 16, 2016 5.590 5.690 5.280 5.370 3,126,235 -0.37(-6.45%)
Jun 15, 2016 5.500 5.840 5.320 5.740 3,190,309 +0.11(+1.95%)
Jun 14, 2016 5.330 5.650 5.230 5.630 2,957,659 +0.30(+5.63%)
Jun 13, 2016 5.380 5.680 5.200 5.330 2,212,735 -0.06(-1.11%)
Jun 10, 2016 5.770 5.930 5.350 5.390 2,774,082 -0.68(-11.20%)
Jun 09, 2016 5.900 6.125 5.785 6.070 1,696,531 -0.01(-0.16%)
Jun 08, 2016 6.230 6.580 6.070 6.080 3,696,164 +0.03(+0.50%)
Jun 07, 2016 5.700 6.150 5.640 6.050 2,680,312 +0.45(+8.04%)
Jun 06, 2016 5.400 5.630 5.290 5.600 2,087,824 +0.34(+6.46%)
Jun 03, 2016 5.470 5.540 5.200 5.260 2,392,775 -0.20(-3.66%)
Jun 02, 2016 5.310 5.550 5.270 5.460 2,033,668 +0.02(+0.37%)
Jun 01, 2016 5.510 5.630 5.220 5.440 2,520,919 -0.21(-3.72%)
May 31, 2016 5.220 5.720 5.210 5.650 3,396,185 +0.46(+8.86%)
May 27, 2016 5.460 5.190 5.190 5.190 2,405,400 -0.34(-6.15%)
May 26, 2016 5.530 5.740 5.300 5.530 2,425,474 +0.12(+2.22%)
May 25, 2016 5.000 5.450 5.000 5.410 2,033,559 +0.46(+9.29%)
May 24, 2016 5.320 5.340 4.930 4.950 1,761,623 -0.30(-5.71%)
May 23, 2016 5.020 5.370 4.970 5.250 1,549,766 +0.11(+2.14%)
May 20, 2016 4.960 5.305 4.930 5.140 1,876,850 +0.07(+1.38%)
May 19, 2016 5.100 5.260 4.770 5.070 1,726,810 -0.15(-2.87%)
May 18, 2016 5.740 5.770 5.130 5.220 2,018,333 -0.53(-9.22%)
May 17, 2016 5.650 5.950 5.510 5.750 1,712,981 +0.13(+2.31%)
May 16, 2016 5.580 5.790 5.400 5.620 3,433,803 +0.32(+6.04%)
May 13, 2016 5.340 5.500 5.200 5.300 1,728,516 -0.15(-2.75%)
May 12, 2016 5.880 6.050 5.280 5.450 2,198,967 -0.26(-4.55%)
May 11, 2016 5.620 6.020 5.510 5.710 3,373,184 +0.06(+1.06%)
May 10, 2016 5.880 6.120 5.500 5.650 3,388,058 -0.19(-3.25%)
May 09, 2016 6.100 6.240 5.430 5.840 2,882,900 -0.19(-3.15%)
May 06, 2016 5.750 6.880 5.670 6.030 6,664,368 +0.18(+3.08%)
May 05, 2016 5.310 6.270 5.200 5.850 8,640,263 +1.43(+32.35%)
May 04, 2016 4.450 4.620 4.310 4.420 1,161,198 +0.01(+0.23%)
May 03, 2016 4.610 4.700 4.220 4.410 2,170,146 -0.33(-6.96%)
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.