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

Parsley Energy (NY: PE )

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 30, 2019 20.03 20.08 19.46 19.55 5,071,843 -0.23(-1.14%)
Apr 29, 2019 19.92 19.98 19.53 19.78 3,325,688 -0.13(-0.64%)
Apr 26, 2019 20.09 20.28 19.67 19.91 3,970,896 -0.44(-2.17%)
Apr 25, 2019 21.09 21.13 20.29 20.35 6,453,930 -0.72(-3.44%)
Apr 24, 2019 21.65 21.66 20.81 21.07 5,395,730 -0.14(-0.65%)
Apr 23, 2019 21.50 21.59 20.89 21.21 3,662,651 -0.12(-0.55%)
Apr 22, 2019 21.46 21.65 21.06 21.33 8,343,199 +0.46(+2.21%)
Apr 18, 2019 20.68 21.09 20.43 20.87 10,608,961 +0.44(+2.16%)
Apr 17, 2019 20.22 20.90 20.13 20.43 8,165,630 +0.39(+1.96%)
Apr 16, 2019 20.01 20.19 19.72 20.03 4,569,014 +0.15(+0.74%)
Apr 15, 2019 19.76 20.36 19.48 19.89 7,747,990 +0.01(+0.05%)
Apr 12, 2019 19.06 20.23 18.95 19.88 14,488,396 +2.09(+11.73%)
Apr 11, 2019 18.06 18.32 17.57 17.79 3,641,096 -0.38(-2.10%)
Apr 10, 2019 18.11 18.29 18.02 18.17 3,594,574 +0.19(+1.04%)
Apr 09, 2019 18.61 18.61 17.92 17.99 3,785,401 -0.70(-3.72%)
Apr 08, 2019 18.51 18.93 18.48 18.68 3,794,292 +0.28(+1.54%)
Apr 05, 2019 17.57 18.41 17.57 18.40 4,919,905 +0.91(+5.21%)
Apr 04, 2019 17.73 17.77 17.15 17.49 10,088,460 -0.25(-1.44%)
Apr 03, 2019 18.38 18.39 17.40 17.74 6,082,475 -0.62(-3.36%)
Apr 02, 2019 19.05 19.16 18.26 18.36 4,904,505 -0.58(-3.05%)
Apr 01, 2019 19.10 19.23 18.82 18.94 4,182,598 +0.03(+0.16%)
Mar 29, 2019 18.85 19.21 18.85 18.91 8,233,222 +0.30(+1.63%)
Mar 28, 2019 17.98 18.62 17.92 18.60 3,036,887 +0.36(+1.99%)
Mar 27, 2019 18.25 18.36 18.05 18.24 3,050,330 +0.06(+0.32%)
Mar 26, 2019 17.96 18.35 17.92 18.18 2,938,262 +0.57(+3.23%)
Mar 25, 2019 17.81 17.87 17.47 17.61 4,083,572 -0.27(-1.53%)
Mar 22, 2019 18.48 18.54 17.79 17.89 4,296,521 -0.83(-4.45%)
Mar 21, 2019 18.46 18.82 18.38 18.72 2,776,786 +0.31(+1.70%)
Mar 20, 2019 17.66 18.70 17.60 18.41 3,699,635 +0.69(+3.87%)
Mar 19, 2019 18.13 18.19 17.57 17.72 3,168,458 -0.24(-1.36%)
Mar 18, 2019 17.62 18.06 17.46 17.97 5,172,584 +0.53(+3.03%)
Mar 15, 2019 17.59 17.68 17.39 17.44 6,380,116 -0.26(-1.49%)
Mar 14, 2019 17.90 18.03 17.68 17.70 3,229,918 -0.20(-1.10%)
Mar 13, 2019 18.12 18.19 17.63 17.90 5,310,044 -0.02(-0.11%)
Mar 12, 2019 17.60 18.20 17.55 17.92 6,249,319 +0.42(+2.41%)
Mar 11, 2019 17.09 17.56 16.94 17.50 3,975,704 +0.57(+3.36%)
Mar 08, 2019 17.15 17.19 16.66 16.93 5,652,206 -0.65(-3.68%)
Mar 07, 2019 17.70 17.86 17.38 17.57 6,713,503 -0.27(-1.54%)
Mar 06, 2019 18.16 18.35 17.80 17.85 4,613,117 -0.51(-2.77%)
Mar 05, 2019 18.78 18.94 18.22 18.36 6,221,487 -0.33(-1.78%)
Mar 04, 2019 18.20 18.71 18.18 18.69 6,833,848 +0.49(+2.69%)
Mar 01, 2019 17.89 18.25 17.83 18.20 4,606,121 +0.43(+2.43%)
Feb 28, 2019 18.27 18.30 17.68 17.77 5,564,187 -0.47(-2.58%)
Feb 27, 2019 18.06 18.33 17.85 18.24 5,324,494 +0.34(+1.92%)
Feb 26, 2019 18.33 18.80 17.83 17.90 7,426,759 -0.46(-2.51%)
Feb 25, 2019 18.82 19.16 18.05 18.36 8,003,045 -0.58(-3.05%)
Feb 22, 2019 17.78 19.03 17.49 18.94 9,362,091 +1.37(+7.81%)
Feb 21, 2019 18.08 18.25 17.44 17.57 7,238,919 -0.60(-3.29%)
Feb 20, 2019 18.42 18.60 18.14 18.16 4,850,368 -0.27(-1.49%)
Feb 19, 2019 18.21 18.60 18.19 18.44 4,940,342 +0.09(+0.48%)
Feb 15, 2019 18.33 18.43 18.13 18.35 4,139,119 +0.27(+1.52%)
Feb 14, 2019 17.65 18.33 17.63 18.07 6,787,104 +0.23(+1.26%)
Feb 13, 2019 17.61 18.09 17.58 17.85 3,707,209 +0.32(+1.84%)
Feb 12, 2019 18.01 18.20 17.40 17.53 8,105,697 -0.15(-0.83%)
Feb 11, 2019 17.16 17.76 17.03 17.67 3,591,251 +0.39(+2.27%)
Feb 08, 2019 17.49 17.59 16.88 17.28 6,232,309 -0.23(-1.29%)
Feb 07, 2019 17.88 18.05 17.26 17.51 5,285,644 -0.49(-2.72%)
Feb 06, 2019 17.94 18.18 17.81 18.00 3,497,038 -0.01(-0.05%)
Feb 05, 2019 18.36 18.45 17.80 18.01 4,663,765 -0.48(-2.60%)
Feb 04, 2019 18.03 18.54 17.84 18.49 3,820,086 +0.25(+1.40%)
Feb 01, 2019 18.29 18.52 18.07 18.23 3,266,667 +0.03(+0.16%)
Jan 31, 2019 18.48 18.76 17.97 18.20 5,278,334 -0.23(-1.22%)
Jan 30, 2019 17.84 18.46 17.65 18.43 5,470,261 +0.70(+3.92%)
Jan 29, 2019 17.94 18.01 17.68 17.73 4,920,605 +0.10(+0.56%)
Jan 28, 2019 17.72 17.81 17.43 17.63 4,625,338 -0.45(-2.49%)
Jan 25, 2019 17.80 18.17 17.73 18.08 4,014,074 +0.31(+1.76%)
Jan 24, 2019 17.73 18.02 17.56 17.77 7,580,124 -0.02(-0.11%)
Jan 23, 2019 18.42 18.50 17.65 17.79 5,045,138 -0.50(-2.73%)
Jan 22, 2019 18.55 18.67 18.03 18.29 7,310,407 -0.57(-3.01%)
Jan 18, 2019 18.84 19.14 18.55 18.86 6,333,467 +0.20(+1.05%)
Jan 17, 2019 18.41 18.90 18.15 18.66 4,375,432 +0.07(+0.37%)
Jan 16, 2019 18.42 18.93 18.39 18.59 5,801,981 +0.27(+1.50%)
Jan 15, 2019 18.26 18.49 18.14 18.32 3,713,465 +0.24(+1.30%)
Jan 14, 2019 18.03 18.46 17.93 18.08 7,135,101 -0.25(-1.39%)
Jan 11, 2019 18.36 18.70 17.97 18.34 4,981,662 -0.28(-1.53%)
Jan 10, 2019 18.54 18.82 18.22 18.62 6,272,095 -0.18(-0.94%)
Jan 09, 2019 18.60 18.88 18.24 18.80 7,521,116 +0.44(+2.40%)
Jan 08, 2019 18.15 18.43 17.80 18.36 9,157,300 +0.61(+3.42%)
Jan 07, 2019 16.67 17.81 16.57 17.75 9,013,821 +1.21(+7.35%)
Jan 04, 2019 16.20 16.60 16.02 16.54 10,941,120 +0.72(+4.52%)
Jan 03, 2019 15.83 16.11 15.49 15.82 7,079,692 -0.07(-0.43%)
Jan 02, 2019 15.22 16.14 14.87 15.89 7,226,253 +0.24(+1.50%)
Dec 31, 2018 15.44 15.67 15.24 15.65 4,126,563 +0.29(+1.91%)
Dec 28, 2018 15.76 15.81 15.14 15.36 5,180,712 -0.34(-2.18%)
Dec 27, 2018 15.32 15.71 14.86 15.70 7,164,673 +0.06(+0.38%)
Dec 26, 2018 14.40 15.69 13.88 15.65 7,699,770 +1.43(+10.06%)
Dec 24, 2018 14.29 14.63 13.95 14.21 4,503,533 -0.36(-2.49%)
Dec 21, 2018 14.69 15.08 14.40 14.58 9,834,299 -0.11(-0.73%)
Dec 20, 2018 14.96 15.55 14.65 14.69 11,188,821 -0.55(-3.60%)
Dec 19, 2018 15.79 16.13 15.11 15.23 9,237,752 -0.41(-2.63%)
Dec 18, 2018 15.78 15.87 15.39 15.65 8,599,181 -0.17(-1.05%)
Dec 17, 2018 15.97 16.29 15.62 15.81 8,917,799 -0.28(-1.77%)
Dec 14, 2018 17.16 17.34 15.98 16.10 9,192,643 -1.20(-6.97%)
Dec 13, 2018 17.02 17.44 16.51 17.30 9,663,309 +0.21(+1.20%)
Dec 12, 2018 17.73 17.99 17.09 17.09 6,970,961 -0.33(-1.91%)
Dec 11, 2018 17.99 18.30 17.13 17.43 6,730,581 -0.24(-1.33%)
Dec 10, 2018 17.82 18.05 17.20 17.66 7,828,343 -0.70(-3.79%)
Dec 07, 2018 19.11 19.52 18.08 18.36 10,541,080 -0.34(-1.83%)
Dec 06, 2018 18.87 18.88 17.94 18.70 9,810,476 -0.71(-3.63%)
Dec 04, 2018 20.33 20.42 19.39 19.41 4,564,167 -0.95(-4.67%)
Dec 03, 2018 20.72 20.94 20.20 20.36 7,900,285 +0.64(+3.23%)
Nov 30, 2018 20.33 20.33 19.57 19.72 6,582,229 -0.72(-3.55%)
Nov 29, 2018 20.48 20.86 20.39 20.45 6,086,003 +0.10(+0.48%)
Nov 28, 2018 20.67 20.89 20.18 20.35 5,197,978 -0.19(-0.91%)
Nov 27, 2018 20.79 21.19 20.15 20.53 5,553,929 -0.16(-0.76%)
Nov 26, 2018 20.56 21.00 20.53 20.69 5,659,803 +0.45(+2.23%)
Nov 23, 2018 20.51 20.61 20.02 20.24 2,128,713 -1.06(-4.97%)
Nov 21, 2018 21.30 21.30 21.30 0 +0.22(+1.02%)
Nov 20, 2018 20.46 21.17 20.03 21.08 10,250,309 +0.08(+0.37%)
Nov 19, 2018 21.22 21.59 20.66 21.00 8,728,821 -0.69(-3.16%)
Nov 16, 2018 21.70 22.22 21.16 21.69 7,019,118 +0.09(+0.41%)
Nov 15, 2018 21.47 21.75 21.11 21.60 6,982,524 -0.04(-0.18%)
Nov 14, 2018 22.28 22.50 21.05 21.64 7,939,119 +0.02(+0.09%)
Nov 13, 2018 22.75 22.96 21.48 21.62 8,477,942 -1.30(-5.68%)
Nov 12, 2018 24.20 24.31 22.83 22.92 3,385,505 -1.05(-4.37%)
Nov 09, 2018 22.88 24.14 22.58 23.97 4,567,638 +0.49(+2.09%)
Nov 08, 2018 24.58 24.81 23.35 23.48 6,719,926 -1.21(-4.88%)
Nov 07, 2018 25.16 25.33 24.19 24.69 5,711,176 +0.15(+0.60%)
Nov 06, 2018 24.82 25.23 24.43 24.54 5,550,081 -0.40(-1.61%)
Nov 05, 2018 24.78 25.46 24.42 24.94 6,986,587 +0.72(+2.95%)
Nov 02, 2018 24.86 25.43 23.91 24.23 9,389,346 +0.47(+1.98%)
Nov 01, 2018 23.09 23.86 23.02 23.76 8,245,599 +0.81(+3.54%)
Oct 31, 2018 23.44 24.13 22.89 22.94 7,229,759 -0.16(-0.68%)
Oct 30, 2018 22.39 23.17 22.01 23.10 5,190,083 +0.48(+2.12%)
Oct 29, 2018 23.90 24.23 22.09 22.62 5,429,540 -1.31(-5.48%)
Oct 26, 2018 23.87 24.50 23.63 23.93 4,759,338 -0.38(-1.57%)
Oct 25, 2018 24.27 24.62 23.65 24.32 4,527,946 +0.42(+1.76%)
Oct 24, 2018 26.10 26.28 23.82 23.89 5,780,221 -1.84(-7.16%)
Oct 23, 2018 26.58 26.58 25.48 25.74 5,232,123 -1.41(-5.20%)
Oct 22, 2018 27.51 27.63 26.93 27.15 3,182,110 -0.37(-1.35%)
Oct 19, 2018 27.74 28.24 27.40 27.52 3,080,785 -0.06(-0.21%)
Oct 18, 2018 27.85 27.96 27.20 27.58 4,870,048 -0.65(-2.29%)
Oct 17, 2018 28.86 29.01 28.02 28.22 3,632,351 -0.88(-3.03%)
Oct 16, 2018 28.56 29.27 28.35 29.11 3,378,717 +0.69(+2.41%)
Oct 15, 2018 28.56 28.92 28.18 28.42 3,380,689 +0.01(+0.03%)
Oct 12, 2018 28.55 28.64 27.47 28.41 4,141,466 +0.45(+1.61%)
Oct 11, 2018 28.73 29.06 27.89 27.96 4,353,987 -1.07(-3.68%)
Oct 10, 2018 29.91 30.06 29.01 29.03 5,320,029 -1.05(-3.49%)
Oct 09, 2018 29.48 30.42 29.30 30.08 3,400,888 +0.69(+2.33%)
Oct 08, 2018 29.41 29.48 28.67 29.39 3,412,386 -0.25(-0.86%)
Oct 05, 2018 29.41 29.77 29.12 29.64 3,379,258 +0.32(+1.10%)
Oct 04, 2018 29.61 30.05 29.09 29.32 4,064,630 -0.44(-1.48%)
Oct 03, 2018 29.58 29.81 29.10 29.76 4,184,776 +0.25(+0.83%)
Oct 02, 2018 29.43 29.79 28.84 29.52 4,481,722 +0.18(+0.60%)
Oct 01, 2018 28.70 29.73 28.44 29.34 5,278,190 +0.69(+2.39%)
Sep 28, 2018 28.51 29.34 28.49 28.65 5,649,858 +0.00(+0.00%)
Sep 27, 2018 28.35 28.71 27.92 28.65 3,332,571 +0.64(+2.27%)
Sep 26, 2018 28.65 28.81 27.92 28.02 3,212,606 -0.72(-2.52%)
Sep 25, 2018 29.33 29.39 28.51 28.74 4,745,674 -0.31(-1.08%)
Sep 24, 2018 28.58 29.34 28.58 29.06 5,062,147 +0.85(+3.02%)
Sep 21, 2018 28.18 28.41 27.83 28.20 4,026,323 +0.24(+0.84%)
Sep 20, 2018 28.41 28.42 27.72 27.97 2,284,072 -0.24(-0.83%)
Sep 19, 2018 27.45 28.38 27.43 28.20 3,641,265 +0.80(+2.93%)
Sep 18, 2018 27.49 27.82 26.97 27.40 3,898,003 +0.22(+0.79%)
Sep 17, 2018 27.80 27.90 26.98 27.19 3,086,043 -0.50(-1.80%)
Sep 14, 2018 27.59 28.19 27.51 27.68 3,339,652 +0.13(+0.46%)
Sep 13, 2018 27.59 27.93 27.29 27.56 3,768,307 -0.15(-0.53%)
Sep 12, 2018 27.16 28.02 27.09 27.70 4,484,963 +0.96(+3.59%)
Sep 11, 2018 25.71 26.83 25.65 26.74 5,141,256 +0.88(+3.41%)
Sep 10, 2018 25.95 26.23 25.85 25.86 2,655,222 +0.03(+0.11%)
Sep 07, 2018 25.57 25.87 25.23 25.83 3,414,882 -0.07(-0.26%)
Sep 06, 2018 26.11 26.21 25.61 25.90 3,802,187 -0.25(-0.97%)
Sep 05, 2018 26.37 26.49 25.97 26.16 3,972,753 -0.44(-1.66%)
Sep 04, 2018 27.33 27.59 26.47 26.60 3,358,182 -0.61(-2.23%)
Aug 31, 2018 27.20 27.20 27.20 0 -1.07(-3.78%)
Aug 30, 2018 28.26 28.60 28.16 28.27 5,139,116 -0.01(-0.03%)
Aug 29, 2018 28.13 28.54 27.98 28.28 6,706,631 +0.41(+1.48%)
Aug 28, 2018 28.22 28.63 27.86 27.87 2,948,634 -0.37(-1.32%)
Aug 27, 2018 28.07 28.55 28.07 28.24 2,628,000 +0.20(+0.70%)
Aug 24, 2018 28.10 28.36 27.97 28.05 3,232,573 +0.31(+1.13%)
Aug 23, 2018 27.75 27.89 27.64 27.73 2,628,041 -0.24(-0.84%)
Aug 22, 2018 27.97 28.21 27.75 27.97 3,328,441 +0.33(+1.21%)
Aug 21, 2018 27.75 27.92 27.51 27.64 5,211,692 +0.10(+0.36%)
Aug 20, 2018 27.66 27.91 27.43 27.54 3,550,293 -0.25(-0.92%)
Aug 17, 2018 27.37 27.92 27.37 27.79 5,576,362 +0.43(+1.58%)
Aug 16, 2018 27.53 27.94 27.23 27.36 5,197,339 +0.11(+0.40%)
Aug 15, 2018 29.00 29.00 27.13 27.25 7,340,051 -1.58(-5.47%)
Aug 14, 2018 28.89 29.25 28.53 28.83 3,624,390 +0.32(+1.13%)
Aug 13, 2018 29.65 29.68 28.29 28.51 4,144,993 -1.16(-3.90%)
Aug 10, 2018 29.33 29.82 29.30 29.66 3,919,347 +0.31(+1.07%)
Aug 09, 2018 29.64 30.01 29.25 29.35 7,094,515 -0.30(-1.02%)
Aug 08, 2018 29.39 31.35 28.56 29.65 13,058,251 -1.44(-4.63%)
Aug 07, 2018 31.15 31.34 31.04 31.09 4,335,077 +0.36(+1.18%)
Aug 06, 2018 30.39 30.81 30.15 30.73 3,253,387 +0.44(+1.46%)
Aug 03, 2018 30.85 31.03 30.11 30.29 4,672,471 -0.68(-2.18%)
Aug 02, 2018 30.23 31.06 29.84 30.97 3,799,376 +0.46(+1.51%)
Aug 01, 2018 30.45 30.81 29.96 30.51 4,059,598 -0.28(-0.92%)
Jul 31, 2018 31.33 31.49 30.50 30.79 2,810,676 -0.58(-1.84%)
Jul 30, 2018 30.92 31.67 30.92 31.37 3,648,357 +0.84(+2.76%)
Jul 27, 2018 30.54 30.88 30.18 30.53 3,101,404 -0.14(-0.45%)
Jul 26, 2018 31.27 31.38 30.64 30.66 2,660,926 -0.59(-1.88%)
Jul 25, 2018 30.82 31.29 30.54 31.25 2,070,716 +0.51(+1.66%)
Jul 24, 2018 30.66 31.16 30.51 30.74 2,887,167 +0.26(+0.87%)
Jul 23, 2018 30.93 31.05 30.43 30.48 3,375,954 -0.43(-1.39%)
Jul 20, 2018 31.34 31.37 30.47 30.91 2,764,978 -0.32(-1.04%)
Jul 19, 2018 31.06 31.64 30.96 31.23 3,863,041 +0.17(+0.54%)
Jul 18, 2018 30.90 31.13 30.44 31.06 4,359,300 +0.14(+0.44%)
Jul 17, 2018 30.37 31.15 30.37 30.93 3,040,292 +0.08(+0.25%)
Jul 16, 2018 30.77 31.20 30.43 30.85 4,867,198 -0.57(-1.81%)
Jul 13, 2018 31.09 31.73 31.08 31.42 2,424,358 +0.20(+0.63%)
Jul 12, 2018 31.17 31.42 30.52 31.22 3,109,389 +0.15(+0.47%)
Jul 11, 2018 32.04 32.38 30.84 31.07 5,573,788 -1.13(-3.50%)
Jul 10, 2018 32.14 32.57 32.02 32.20 7,502,587 +0.42(+1.33%)
Jul 09, 2018 31.44 31.81 30.98 31.78 5,998,728 +0.75(+2.43%)
Jul 06, 2018 29.94 31.20 29.80 31.03 4,100,048 +0.86(+2.86%)
Jul 05, 2018 30.17 30.40 29.80 30.16 4,481,926 +0.26(+0.88%)
Jul 03, 2018 29.90 29.90 29.90 0 +0.58(+1.97%)
Jul 02, 2018 29.39 29.40 28.79 29.32 2,416,968 -0.34(-1.16%)
Jun 29, 2018 29.82 30.08 29.55 29.66 3,332,619 +0.07(+0.23%)
Jun 28, 2018 29.84 30.00 29.37 29.60 4,065,278 -0.07(-0.23%)
Jun 27, 2018 29.60 30.26 29.45 29.66 5,727,885 +0.49(+1.68%)
Jun 26, 2018 28.25 29.22 28.14 29.17 5,096,297 +0.99(+3.51%)
Jun 25, 2018 28.41 28.69 27.76 28.18 3,888,807 -0.26(-0.93%)
Jun 22, 2018 28.07 28.66 27.92 28.45 8,743,030 +1.73(+6.49%)
Jun 21, 2018 27.10 27.21 26.48 26.72 4,746,977 -0.73(-2.68%)
Jun 20, 2018 27.66 27.75 26.60 27.45 3,675,077 +0.22(+0.79%)
Jun 19, 2018 26.84 27.52 26.78 27.23 4,639,958 -0.14(-0.50%)
Jun 18, 2018 26.76 27.54 26.50 27.37 5,977,827 +0.97(+3.67%)
Jun 15, 2018 27.16 26.13 26.40 8,157,401 -0.75(-2.78%)
Jun 14, 2018 27.96 28.10 27.05 27.16 3,902,462 -0.54(-1.95%)
Jun 13, 2018 27.88 28.27 27.61 27.69 5,806,468 -0.35(-1.26%)
Jun 12, 2018 27.36 28.17 27.36 28.05 6,859,510 +0.72(+2.62%)
Jun 11, 2018 26.72 27.46 26.67 27.33 6,137,159 +0.69(+2.57%)
Jun 08, 2018 27.23 27.50 26.56 26.65 5,352,863 -0.40(-1.48%)
Jun 07, 2018 26.81 27.31 26.77 27.05 6,294,449 +0.47(+1.77%)
Jun 06, 2018 26.09 26.58 6,695,351 +0.02(+0.07%)
Jun 05, 2018 26.49 26.83 26.00 26.56 8,702,312 -0.05(-0.18%)
Jun 04, 2018 27.73 27.74 26.01 26.61 13,916,847 -1.13(-4.06%)
Jun 01, 2018 28.86 29.01 27.37 27.73 10,437,901 -1.15(-3.97%)
May 31, 2018 29.23 29.97 28.86 28.88 4,670,857 -0.57(-1.93%)
May 30, 2018 28.80 29.58 28.57 29.45 6,011,134 +0.94(+3.30%)
May 29, 2018 28.54 29.08 28.27 28.51 5,302,563 -0.31(-1.09%)
May 25, 2018 28.82 28.82 28.82 0 -0.50(-1.70%)
May 24, 2018 29.70 29.99 29.21 29.32 7,787,204 -0.83(-2.76%)
May 23, 2018 30.18 30.69 29.74 30.15 5,141,277 -0.24(-0.77%)
May 22, 2018 31.48 31.70 30.17 30.39 5,835,892 -1.10(-3.48%)
May 21, 2018 31.29 31.64 30.95 31.49 3,802,894 +0.43(+1.39%)
May 18, 2018 31.58 31.63 30.90 31.05 5,348,858 -0.43(-1.37%)
May 17, 2018 31.61 32.12 30.99 31.49 7,166,820 +0.25(+0.82%)
May 16, 2018 31.15 31.34 30.85 31.23 3,111,594 -0.07(-0.22%)
May 15, 2018 30.74 31.30 30.46 31.30 3,343,668 +0.32(+1.04%)
May 14, 2018 31.10 31.35 30.87 30.98 4,920,281 +0.01(+0.03%)
May 11, 2018 32.21 32.21 30.66 30.97 7,157,001 -1.20(-3.75%)
May 10, 2018 32.14 32.75 31.77 32.17 6,319,412 +0.34(+1.08%)
May 09, 2018 32.65 32.73 31.79 31.83 7,410,247 -0.02(-0.06%)
May 08, 2018 31.25 31.85 30.57 31.85 10,880,226 +0.35(+1.12%)
May 07, 2018 31.58 32.39 31.33 31.50 11,498,706 +0.23(+0.72%)
May 04, 2018 31.04 31.37 30.48 31.27 15,530,930 +2.58(+8.98%)
May 03, 2018 29.24 29.30 28.24 28.69 7,608,944 -0.83(-2.82%)
May 02, 2018 29.31 29.83 29.22 29.53 5,791,231 +0.25(+0.87%)
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.