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

C&J Energy Services Inc (NY: CJ )

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 13.37 13.37 12.48 12.63 848,358 -0.64(-4.81%)
Apr 29, 2019 13.21 13.45 13.10 13.27 582,003 +0.04(+0.27%)
Apr 26, 2019 13.23 13.31 12.92 13.23 571,882 -0.13(-0.94%)
Apr 25, 2019 13.67 13.76 13.33 13.36 942,479 -0.37(-2.68%)
Apr 24, 2019 14.19 14.25 13.25 13.72 1,282,532 -0.52(-3.66%)
Apr 23, 2019 14.29 14.51 14.24 14.25 1,208,918 -0.04(-0.25%)
Apr 22, 2019 13.94 14.46 13.75 14.28 564,805 +0.50(+3.65%)
Apr 18, 2019 13.90 14.16 13.75 13.78 534,499 -0.10(-0.71%)
Apr 17, 2019 14.16 14.16 13.81 13.88 931,181 -0.20(-1.41%)
Apr 16, 2019 13.67 14.14 13.61 14.07 754,308 +0.40(+2.89%)
Apr 15, 2019 13.87 14.06 13.65 13.68 1,052,088 -0.24(-1.74%)
Apr 12, 2019 14.00 14.11 13.58 13.92 1,512,263 +0.24(+1.77%)
Apr 11, 2019 13.84 14.19 13.67 13.68 578,910 -0.19(-1.36%)
Apr 10, 2019 13.67 14.05 13.63 13.87 664,506 +0.23(+1.71%)
Apr 09, 2019 14.21 14.21 13.58 13.63 794,251 -0.64(-4.47%)
Apr 08, 2019 14.25 14.42 14.17 14.27 880,798 -0.01(-0.06%)
Apr 05, 2019 13.86 14.30 13.85 14.28 1,431,932 +0.46(+3.32%)
Apr 04, 2019 13.72 13.94 13.66 13.82 679,287 +0.15(+1.12%)
Apr 03, 2019 14.24 14.30 13.58 13.67 982,468 -0.45(-3.18%)
Apr 02, 2019 14.40 14.48 14.10 14.12 493,165 -0.26(-1.81%)
Apr 01, 2019 14.14 14.42 13.99 14.38 1,047,647 +0.43(+3.09%)
Mar 29, 2019 14.52 14.63 13.84 13.95 1,213,749 -0.48(-3.30%)
Mar 28, 2019 13.91 14.48 13.91 14.43 838,344 +0.37(+2.62%)
Mar 27, 2019 13.97 14.12 13.70 14.06 1,045,801 +0.04(+0.32%)
Mar 26, 2019 13.83 14.26 13.80 14.01 816,151 +0.34(+2.50%)
Mar 25, 2019 13.39 13.73 13.23 13.67 921,273 +0.19(+1.40%)
Mar 22, 2019 14.03 14.13 13.37 13.48 1,134,864 -0.78(-5.48%)
Mar 21, 2019 14.79 14.82 14.16 14.26 1,088,364 -0.72(-4.80%)
Mar 20, 2019 15.01 15.33 14.90 14.98 1,928,857 -0.02(-0.12%)
Mar 19, 2019 15.17 15.29 14.92 15.00 1,121,208 -0.05(-0.36%)
Mar 18, 2019 14.62 15.08 14.61 15.05 1,637,999 +0.51(+3.52%)
Mar 15, 2019 14.67 14.88 14.52 14.54 1,808,218 -0.12(-0.80%)
Mar 14, 2019 14.79 15.10 14.61 14.66 1,198,099 -0.11(-0.73%)
Mar 13, 2019 14.44 14.94 14.34 14.77 1,434,640 +0.42(+2.94%)
Mar 12, 2019 13.90 14.51 13.86 14.34 2,174,862 +0.50(+3.64%)
Mar 11, 2019 13.86 14.07 13.67 13.84 1,788,909 +0.14(+1.05%)
Mar 08, 2019 13.66 13.80 13.45 13.70 1,171,469 -0.26(-1.87%)
Mar 07, 2019 14.52 14.62 13.92 13.96 823,224 -0.57(-3.90%)
Mar 06, 2019 15.11 15.15 14.47 14.52 810,195 -0.70(-4.60%)
Mar 05, 2019 15.57 15.63 15.19 15.23 733,472 -0.29(-1.85%)
Mar 04, 2019 15.67 15.89 15.30 15.51 875,202 -0.04(-0.29%)
Mar 01, 2019 15.64 15.83 15.44 15.56 1,264,261 +0.04(+0.23%)
Feb 28, 2019 15.88 15.88 15.24 15.52 959,069 -0.30(-1.88%)
Feb 27, 2019 15.67 16.03 15.52 15.82 678,487 +0.20(+1.27%)
Feb 26, 2019 15.91 16.03 15.51 15.62 1,502,267 -0.14(-0.91%)
Feb 25, 2019 15.95 16.14 15.75 15.76 2,432,101 -0.07(-0.45%)
Feb 22, 2019 16.03 16.22 15.84 15.84 1,883,319 -0.07(-0.45%)
Feb 21, 2019 15.98 16.35 15.53 15.91 1,644,873 +0.06(+0.40%)
Feb 20, 2019 15.47 15.92 15.46 15.85 889,303 +0.40(+2.62%)
Feb 19, 2019 15.16 15.59 15.14 15.44 525,144 +0.18(+1.18%)
Feb 15, 2019 15.41 15.65 15.20 15.26 451,498 +0.04(+0.24%)
Feb 14, 2019 15.03 15.45 15.02 15.23 734,161 +0.10(+0.65%)
Feb 13, 2019 14.90 15.29 14.90 15.13 573,621 +0.31(+2.06%)
Feb 12, 2019 14.87 15.05 14.66 14.82 614,023 +0.21(+1.41%)
Feb 11, 2019 14.14 14.63 14.10 14.61 365,765 +0.40(+2.78%)
Feb 08, 2019 14.22 14.39 14.04 14.22 617,166 -0.11(-0.75%)
Feb 07, 2019 14.68 14.79 13.99 14.33 645,974 -0.49(-3.28%)
Feb 06, 2019 15.00 15.12 14.78 14.81 342,297 -0.27(-1.79%)
Feb 05, 2019 15.10 15.23 14.87 15.08 329,811 +0.02(+0.12%)
Feb 04, 2019 14.59 15.06 14.53 15.06 403,610 +0.31(+2.13%)
Feb 01, 2019 14.56 15.06 14.40 14.75 391,862 +0.31(+2.12%)
Jan 31, 2019 14.27 14.46 14.06 14.44 1,370,937 +0.21(+1.45%)
Jan 30, 2019 14.02 14.32 13.70 14.24 1,358,742 +0.30(+2.13%)
Jan 29, 2019 14.16 14.34 13.92 13.94 708,537 -0.10(-0.70%)
Jan 28, 2019 14.25 14.35 13.84 14.04 668,254 -0.75(-5.05%)
Jan 25, 2019 14.47 14.95 14.43 14.79 560,868 +0.49(+3.46%)
Jan 24, 2019 13.95 14.52 13.85 14.29 471,764 +0.32(+2.32%)
Jan 23, 2019 14.39 14.46 13.79 13.97 436,762 -0.31(-2.14%)
Jan 22, 2019 14.35 14.44 14.04 14.27 854,017 -0.27(-1.85%)
Jan 18, 2019 14.40 14.61 14.34 14.54 538,282 +0.36(+2.53%)
Jan 17, 2019 13.88 14.19 13.78 14.18 828,181 +0.14(+1.02%)
Jan 16, 2019 13.95 14.25 13.84 14.04 472,539 +0.06(+0.45%)
Jan 15, 2019 14.03 14.13 13.72 13.98 574,968 +0.12(+0.84%)
Jan 14, 2019 13.76 14.14 13.63 13.86 534,246 -0.12(-0.84%)
Jan 11, 2019 13.87 14.08 13.67 13.98 574,330 -0.13(-0.89%)
Jan 10, 2019 13.72 14.14 13.43 14.10 535,486 +0.09(+0.64%)
Jan 09, 2019 13.81 14.21 13.69 14.01 1,203,594 +0.50(+3.73%)
Jan 08, 2019 13.74 13.79 13.34 13.51 936,733 +0.01(+0.07%)
Jan 07, 2019 12.92 13.63 12.89 13.50 1,072,412 +0.53(+4.09%)
Jan 04, 2019 12.66 13.05 12.40 12.97 1,414,687 +0.60(+4.87%)
Jan 03, 2019 12.65 12.79 11.97 12.37 1,347,702 -0.31(-2.41%)
Jan 02, 2019 11.89 12.79 11.66 12.67 1,186,085 +0.54(+4.44%)
Dec 31, 2018 12.26 12.31 11.76 12.13 1,062,545 +0.03(+0.22%)
Dec 28, 2018 11.80 12.41 11.75 12.11 1,097,036 +0.45(+3.86%)
Dec 27, 2018 11.79 12.08 11.14 11.66 1,062,502 -0.46(-3.78%)
Dec 26, 2018 11.51 12.13 11.10 12.12 981,997 +0.73(+6.39%)
Dec 24, 2018 11.56 12.09 11.37 11.39 767,257 -0.33(-2.84%)
Dec 21, 2018 12.32 12.39 11.59 11.72 3,111,532 -0.72(-5.78%)
Dec 20, 2018 12.10 12.83 12.10 12.44 1,882,985 +0.10(+0.80%)
Dec 19, 2018 12.85 13.25 12.25 12.34 1,906,189 -0.86(-6.54%)
Dec 18, 2018 13.22 13.62 13.11 13.20 1,411,826 -0.02(-0.14%)
Dec 17, 2018 13.03 13.89 13.00 13.22 1,532,437 +0.11(+0.82%)
Dec 14, 2018 13.29 13.37 13.01 13.11 2,076,469 -0.31(-2.34%)
Dec 13, 2018 13.61 13.72 12.92 13.43 1,631,993 -0.40(-2.86%)
Dec 12, 2018 13.81 14.15 13.63 13.82 1,440,059 +0.34(+2.53%)
Dec 11, 2018 13.68 14.09 13.32 13.48 1,395,543 +0.09(+0.67%)
Dec 10, 2018 13.38 13.73 13.22 13.39 1,150,971 -0.16(-1.19%)
Dec 07, 2018 14.32 14.71 13.36 13.55 1,379,639 -0.26(-1.89%)
Dec 06, 2018 13.67 14.25 13.58 13.81 1,233,267 -0.41(-2.91%)
Dec 04, 2018 15.62 15.79 14.18 14.23 1,237,225 -1.45(-9.23%)
Dec 03, 2018 15.96 16.12 15.43 15.67 1,388,782 +0.23(+1.51%)
Nov 30, 2018 15.72 15.82 15.19 15.44 1,370,293 -0.50(-3.16%)
Nov 29, 2018 16.18 16.55 15.85 15.94 655,526 -0.15(-0.95%)
Nov 28, 2018 16.05 16.14 15.41 16.10 769,439 +0.07(+0.45%)
Nov 27, 2018 15.89 16.20 15.76 16.03 619,677 +0.11(+0.68%)
Nov 26, 2018 15.74 16.48 15.74 15.92 939,667 +0.43(+2.79%)
Nov 23, 2018 15.29 15.76 15.26 15.49 546,070 -0.43(-2.71%)
Nov 21, 2018 15.92 15.92 15.92 0 +0.31(+1.96%)
Nov 20, 2018 15.92 16.21 15.20 15.61 1,215,263 -0.80(-4.87%)
Nov 19, 2018 16.38 16.75 16.06 16.41 938,555 -0.05(-0.27%)
Nov 16, 2018 16.26 16.92 16.03 16.46 2,818,915 +0.26(+1.61%)
Nov 15, 2018 15.85 16.38 15.82 16.20 1,650,891 +0.26(+1.64%)
Nov 14, 2018 16.38 16.53 15.81 15.94 549,494 +0.04(+0.23%)
Nov 13, 2018 16.52 17.03 15.84 15.90 748,224 -0.62(-3.75%)
Nov 12, 2018 18.10 18.25 16.47 16.52 665,710 -1.44(-8.01%)
Nov 09, 2018 17.63 18.08 17.13 17.96 610,156 -0.09(-0.50%)
Nov 08, 2018 18.33 18.82 17.98 18.05 360,217 -0.41(-2.24%)
Nov 07, 2018 18.60 18.78 17.92 18.46 644,411 +0.24(+1.33%)
Nov 06, 2018 18.41 18.59 18.02 18.22 646,110 -0.35(-1.89%)
Nov 05, 2018 18.54 18.95 18.21 18.57 958,390 +0.13(+0.73%)
Nov 02, 2018 17.68 18.59 17.52 18.43 1,500,580 +1.08(+6.21%)
Nov 01, 2018 16.35 18.22 16.19 17.36 1,706,924 +0.48(+2.82%)
Oct 31, 2018 16.38 17.18 16.17 16.88 2,034,582 +0.75(+4.62%)
Oct 30, 2018 15.50 16.18 15.12 16.13 1,247,256 +0.14(+0.90%)
Oct 29, 2018 16.37 16.47 15.70 15.99 876,439 -0.24(-1.50%)
Oct 26, 2018 15.46 16.31 15.28 16.23 1,412,795 +0.48(+3.02%)
Oct 25, 2018 15.54 16.05 15.35 15.76 1,066,443 +0.58(+3.79%)
Oct 24, 2018 16.62 16.73 15.16 15.18 1,075,942 -1.38(-8.36%)
Oct 23, 2018 16.94 17.01 16.06 16.56 1,184,869 -0.84(-4.80%)
Oct 22, 2018 17.95 18.06 17.25 17.40 669,859 -0.61(-3.39%)
Oct 19, 2018 18.38 18.98 18.00 18.01 627,847 -0.38(-2.05%)
Oct 18, 2018 18.20 18.43 17.67 18.39 1,101,272 +0.05(+0.29%)
Oct 17, 2018 18.25 18.44 17.95 18.34 1,020,424 -0.13(-0.68%)
Oct 16, 2018 18.32 18.52 17.89 18.46 916,581 +0.32(+1.78%)
Oct 15, 2018 17.83 18.28 17.66 18.14 433,679 +0.24(+1.36%)
Oct 12, 2018 18.50 18.71 17.58 17.89 692,156 -0.14(-0.80%)
Oct 11, 2018 18.20 18.47 17.80 18.04 659,530 -0.33(-1.81%)
Oct 10, 2018 19.90 20.04 18.34 18.37 1,063,738 -1.58(-7.93%)
Oct 09, 2018 19.68 20.43 19.63 19.95 874,607 +0.24(+1.23%)
Oct 08, 2018 19.23 19.73 18.88 19.71 1,132,705 +0.37(+1.91%)
Oct 05, 2018 19.28 19.74 19.22 19.34 980,656 +0.02(+0.09%)
Oct 04, 2018 19.44 20.11 19.25 19.32 889,408 -0.22(-1.10%)
Oct 03, 2018 19.19 19.67 18.97 19.54 986,145 +0.14(+0.74%)
Oct 02, 2018 19.27 19.92 19.16 19.40 1,110,833 +0.13(+0.65%)
Oct 01, 2018 18.77 19.68 18.48 19.27 1,105,981 +0.58(+3.08%)
Sep 28, 2018 18.86 19.16 18.63 18.69 700,055 -0.23(-1.23%)
Sep 27, 2018 19.00 19.14 18.40 18.93 774,241 -0.01(-0.05%)
Sep 26, 2018 19.90 20.03 18.91 18.94 933,632 -1.08(-5.39%)
Sep 25, 2018 20.38 20.88 19.94 20.02 841,086 -0.31(-1.55%)
Sep 24, 2018 20.29 20.58 19.95 20.33 828,564 +0.41(+2.08%)
Sep 21, 2018 19.71 20.02 19.58 19.92 1,562,775 +0.25(+1.28%)
Sep 20, 2018 19.83 19.97 19.05 19.67 558,365 +0.06(+0.32%)
Sep 19, 2018 19.43 20.06 19.43 19.60 735,865 +0.07(+0.37%)
Sep 18, 2018 19.15 19.58 19.15 19.53 695,540 +0.60(+3.18%)
Sep 17, 2018 19.06 19.45 18.87 18.93 791,247 -0.14(-0.75%)
Sep 14, 2018 18.18 19.15 18.12 19.07 1,142,987 +0.87(+4.79%)
Sep 13, 2018 18.55 18.73 18.16 18.20 992,994 -0.40(-2.17%)
Sep 12, 2018 17.84 18.86 17.65 18.60 1,527,168 +1.08(+6.15%)
Sep 11, 2018 17.29 17.65 17.26 17.53 1,246,698 +0.12(+0.67%)
Sep 10, 2018 17.42 17.64 17.13 17.41 977,728 +0.06(+0.36%)
Sep 07, 2018 17.26 17.49 16.95 17.35 1,143,432 -0.22(-1.23%)
Sep 06, 2018 18.24 18.29 17.29 17.56 1,832,775 -0.74(-4.03%)
Sep 05, 2018 18.68 19.19 18.13 18.30 1,436,466 -0.66(-3.46%)
Sep 04, 2018 18.82 19.34 18.54 18.96 1,088,847 +0.13(+0.67%)
Aug 31, 2018 18.83 18.83 18.83 0 -0.18(-0.95%)
Aug 30, 2018 20.20 20.29 18.90 19.01 3,083,123 -1.40(-6.87%)
Aug 29, 2018 21.31 21.33 20.29 20.41 1,462,065 -0.80(-3.77%)
Aug 28, 2018 21.48 21.63 21.09 21.21 410,767 -0.23(-1.09%)
Aug 27, 2018 21.40 22.08 21.39 21.45 500,867 +0.05(+0.25%)
Aug 24, 2018 21.31 21.46 21.15 21.39 416,450 +0.21(+0.98%)
Aug 23, 2018 21.61 21.69 21.18 21.18 443,715 -0.60(-2.76%)
Aug 22, 2018 21.48 21.96 21.41 21.79 526,699 +0.54(+2.54%)
Aug 21, 2018 21.24 21.45 21.03 21.25 641,801 +0.13(+0.64%)
Aug 20, 2018 20.71 21.18 20.47 21.11 613,497 +0.40(+1.91%)
Aug 17, 2018 20.32 20.77 20.10 20.72 553,079 +0.40(+1.95%)
Aug 16, 2018 20.13 20.64 20.04 20.32 459,125 +0.38(+1.89%)
Aug 15, 2018 21.33 21.33 19.44 19.94 1,057,294 -1.62(-7.50%)
Aug 14, 2018 21.46 21.80 21.27 21.56 727,022 +0.34(+1.61%)
Aug 13, 2018 21.77 21.79 21.15 21.22 535,250 -0.66(-3.00%)
Aug 10, 2018 21.29 21.88 21.09 21.88 627,736 +0.63(+2.96%)
Aug 09, 2018 21.39 21.47 21.01 21.25 533,467 -0.19(-0.88%)
Aug 08, 2018 21.14 21.46 21.02 21.44 580,423 +0.17(+0.80%)
Aug 07, 2018 21.76 21.97 21.27 21.27 651,178 -0.26(-1.21%)
Aug 06, 2018 21.80 22.21 21.50 21.53 695,919 -0.25(-1.16%)
Aug 03, 2018 21.39 22.31 20.94 21.78 1,141,540 -0.06(-0.29%)
Aug 02, 2018 20.19 22.26 20.11 21.84 1,493,401 +1.34(+6.53%)
Aug 01, 2018 20.68 20.83 20.03 20.50 982,794 -0.40(-1.93%)
Jul 31, 2018 21.18 21.27 20.59 20.91 582,240 -0.32(-1.52%)
Jul 30, 2018 21.39 22.13 21.22 21.23 1,075,127 +0.08(+0.38%)
Jul 27, 2018 20.18 21.19 20.18 21.15 1,310,769 +0.94(+4.67%)
Jul 26, 2018 19.70 20.38 19.61 20.20 1,105,355 +0.54(+2.74%)
Jul 25, 2018 19.41 19.74 19.17 19.67 1,046,114 +0.28(+1.44%)
Jul 24, 2018 19.36 19.74 19.23 19.39 1,359,014 +0.18(+0.94%)
Jul 23, 2018 19.97 20.04 19.07 19.21 1,440,209 -0.76(-3.83%)
Jul 20, 2018 20.05 20.32 19.65 19.97 672,107 +0.08(+0.41%)
Jul 19, 2018 20.01 20.47 19.67 19.89 1,266,547 -0.14(-0.72%)
Jul 18, 2018 20.07 20.16 19.58 20.03 1,263,128 -0.09(-0.45%)
Jul 17, 2018 20.41 20.62 20.08 20.12 652,083 -0.38(-1.84%)
Jul 16, 2018 20.47 20.77 20.23 20.50 868,831 -0.31(-1.47%)
Jul 13, 2018 20.86 20.97 20.70 20.81 856,917 -0.04(-0.17%)
Jul 12, 2018 20.58 21.04 20.16 20.84 1,075,286 +0.26(+1.27%)
Jul 11, 2018 20.66 21.42 20.57 20.58 972,933 -0.26(-1.25%)
Jul 10, 2018 21.01 21.49 20.39 20.84 1,740,051 -0.15(-0.73%)
Jul 09, 2018 20.39 21.38 20.39 21.00 1,684,938 +0.05(+0.26%)
Jul 06, 2018 20.24 21.08 20.13 20.94 535,195 +0.26(+1.26%)
Jul 05, 2018 20.69 20.83 20.41 20.68 892,900 +0.00(+0.00%)
Jul 03, 2018 20.68 20.68 20.68 0 +0.51(+2.54%)
Jul 02, 2018 20.91 20.91 19.76 20.17 1,769,257 -1.04(-4.92%)
Jun 29, 2018 20.83 21.56 20.74 21.21 1,045,123 -0.13(-0.63%)
Jun 28, 2018 21.76 21.91 20.97 21.35 994,978 -0.43(-1.98%)
Jun 27, 2018 21.49 22.30 21.47 21.78 946,176 +0.46(+2.15%)
Jun 26, 2018 21.02 21.51 20.52 21.32 1,557,812 +0.26(+1.24%)
Jun 25, 2018 21.58 21.71 20.95 21.06 600,256 -0.74(-3.38%)
Jun 22, 2018 21.45 21.98 21.24 21.80 3,645,420 +1.17(+5.66%)
Jun 21, 2018 21.53 21.57 20.38 20.63 1,329,808 -1.14(-5.24%)
Jun 20, 2018 22.28 22.34 21.70 21.77 1,740,991 -0.31(-1.42%)
Jun 19, 2018 21.54 22.17 21.54 22.08 1,082,533 +0.15(+0.70%)
Jun 18, 2018 20.92 22.03 20.92 21.93 1,200,329 +0.85(+4.05%)
Jun 15, 2018 21.09 20.22 21.08 1,657,883 +0.02(+0.09%)
Jun 14, 2018 22.14 22.24 21.01 21.06 881,264 -1.01(-4.56%)
Jun 13, 2018 21.55 22.41 21.53 22.07 1,124,603 +0.25(+1.15%)
Jun 12, 2018 21.98 22.12 21.50 21.81 1,272,878 -0.43(-1.94%)
Jun 11, 2018 22.47 23.15 22.20 22.24 1,800,902 -0.41(-1.82%)
Jun 08, 2018 23.55 23.70 22.22 22.66 1,352,063 -1.06(-4.47%)
Jun 07, 2018 23.31 24.11 23.31 23.72 616,710 +0.68(+2.96%)
Jun 06, 2018 23.27 23.04 709,960 -0.03(-0.12%)
Jun 05, 2018 23.05 23.36 22.93 23.06 859,264 -0.04(-0.16%)
Jun 04, 2018 23.54 24.00 22.96 23.10 1,047,587 -0.36(-1.53%)
Jun 01, 2018 24.33 24.42 23.22 23.46 1,741,357 -0.74(-3.05%)
May 31, 2018 25.11 25.46 24.18 24.20 1,223,699 -1.14(-4.51%)
May 30, 2018 25.35 25.96 25.12 25.34 1,052,137 +0.19(+0.75%)
May 29, 2018 24.39 25.20 24.36 25.15 960,066 +0.48(+1.93%)
May 25, 2018 24.67 24.67 24.67 0 -1.19(-4.59%)
May 24, 2018 26.07 26.25 25.34 25.86 743,168 -0.75(-2.80%)
May 23, 2018 26.73 26.95 26.11 26.60 1,025,933 -0.46(-1.69%)
May 22, 2018 27.61 28.11 27.00 27.06 892,033 -0.52(-1.89%)
May 21, 2018 27.56 27.73 27.11 27.58 739,684 +0.25(+0.92%)
May 18, 2018 28.19 28.19 27.21 27.33 1,126,792 -0.80(-2.84%)
May 17, 2018 26.85 28.30 26.70 28.13 1,517,305 +1.39(+5.21%)
May 16, 2018 26.44 26.96 26.31 26.74 1,050,405 +0.40(+1.50%)
May 15, 2018 26.52 26.53 25.91 26.34 1,321,236 -0.05(-0.20%)
May 14, 2018 26.65 26.72 26.08 26.40 1,667,256 -0.04(-0.14%)
May 11, 2018 27.41 27.57 26.42 26.43 1,372,051 -0.77(-2.84%)
May 10, 2018 28.31 28.37 27.13 27.21 895,563 -1.00(-3.54%)
May 09, 2018 28.09 28.83 27.93 28.20 2,020,230 +0.67(+2.42%)
May 08, 2018 27.51 27.74 26.41 27.54 1,381,319 +0.04(+0.13%)
May 07, 2018 27.58 27.84 27.15 27.50 1,351,861 +0.46(+1.69%)
May 04, 2018 26.51 27.22 26.19 27.04 1,021,395 +0.48(+1.79%)
May 03, 2018 26.59 26.85 25.97 26.57 1,008,762 -0.04(-0.13%)
May 02, 2018 26.72 27.08 26.39 26.60 1,382,836 -0.11(-0.40%)
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.