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

Halliburton Co (NY: HAL )

33.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 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 (%)
Dec 31, 2020 17.98 17.98 17.98 8,137,040 -0.21(-1.15%)
Dec 30, 2020 17.74 18.25 17.66 18.19 8,137,040 +0.46(+2.58%)
Dec 29, 2020 18.08 18.13 17.44 17.74 10,329,803 -0.24(-1.32%)
Dec 28, 2020 18.32 18.64 17.94 17.97 6,857,623 -0.30(-1.67%)
Dec 24, 2020 18.62 18.64 18.07 18.28 3,043,100 -0.26(-1.39%)
Dec 23, 2020 18.34 19.01 18.30 18.54 9,748,136 +0.34(+1.88%)
Dec 22, 2020 18.42 18.57 18.14 18.19 6,754,115 -0.22(-1.19%)
Dec 21, 2020 17.91 18.65 17.68 18.41 9,158,536 -0.31(-1.68%)
Dec 18, 2020 19.03 19.31 18.61 18.73 16,613,302 -0.38(-1.99%)
Dec 17, 2020 19.35 19.51 18.82 19.11 9,993,317 -0.06(-0.30%)
Dec 16, 2020 19.04 19.54 18.91 19.16 14,069,774 +0.07(+0.35%)
Dec 15, 2020 18.41 19.17 18.31 19.10 16,464,262 +1.06(+5.85%)
Dec 14, 2020 19.15 19.26 17.92 18.04 12,374,894 -0.83(-4.39%)
Dec 11, 2020 18.79 19.03 18.46 18.87 11,017,065 -0.15(-0.80%)
Dec 10, 2020 18.08 19.32 18.00 19.02 12,257,788 +0.46(+2.46%)
Dec 09, 2020 18.87 19.37 18.34 18.56 17,825,430 -0.24(-1.27%)
Dec 08, 2020 17.65 18.85 17.63 18.80 12,846,160 +0.75(+4.16%)
Dec 07, 2020 18.47 18.64 17.95 18.05 12,742,899 -0.44(-2.37%)
Dec 04, 2020 17.71 18.58 17.53 18.49 15,655,022 +1.34(+7.82%)
Dec 03, 2020 16.93 17.42 16.66 17.15 12,216,377 +0.39(+2.33%)
Dec 02, 2020 16.08 17.20 15.97 16.76 10,230,428 +0.55(+3.38%)
Dec 01, 2020 16.36 16.47 15.96 16.21 10,119,954 +0.46(+2.95%)
Nov 30, 2020 16.47 16.65 15.72 15.74 16,569,378 -0.92(-5.52%)
Nov 27, 2020 16.76 17.05 16.58 16.66 4,792,569 -0.28(-1.68%)
Nov 25, 2020 16.61 17.03 16.51 16.95 11,644,908 -0.05(-0.28%)
Nov 24, 2020 17.08 17.35 16.81 17.00 16,445,571 +0.56(+3.41%)
Nov 23, 2020 15.43 16.60 15.33 16.44 18,808,706 +1.35(+8.93%)
Nov 20, 2020 15.11 15.25 14.78 15.09 8,247,928 -0.09(-0.63%)
Nov 19, 2020 14.43 15.26 14.27 15.18 12,699,638 +0.58(+3.96%)
Nov 18, 2020 15.04 15.45 14.60 14.61 13,646,057 -0.40(-2.66%)
Nov 17, 2020 14.32 15.03 14.20 15.00 11,012,705 +0.33(+2.26%)
Nov 16, 2020 14.27 14.78 14.05 14.67 13,509,565 +1.07(+7.89%)
Nov 13, 2020 13.30 13.69 13.16 13.60 10,205,483 +0.39(+2.95%)
Nov 12, 2020 13.19 13.58 13.08 13.21 10,448,529 -0.25(-1.83%)
Nov 11, 2020 13.83 13.85 13.16 13.46 9,481,278 -0.19(-1.39%)
Nov 10, 2020 13.50 13.94 13.14 13.65 15,412,836 +0.16(+1.20%)
Nov 09, 2020 13.58 14.35 13.38 13.49 26,525,658 +1.83(+15.72%)
Nov 06, 2020 11.86 12.14 11.64 11.65 11,455,549 -0.28(-2.31%)
Nov 05, 2020 12.04 12.37 11.91 11.93 12,585,919 -0.13(-1.10%)
Nov 04, 2020 12.30 12.57 11.74 12.06 20,100,498 -0.27(-2.16%)
Nov 03, 2020 12.46 12.58 12.11 12.33 13,933,607 +0.18(+1.48%)
Nov 02, 2020 11.72 12.33 11.37 12.15 16,671,825 +0.70(+6.14%)
Oct 30, 2020 10.99 11.47 10.89 11.44 17,006,398 +0.42(+3.79%)
Oct 29, 2020 10.68 11.31 10.43 11.03 15,895,360 +0.19(+1.75%)
Oct 28, 2020 11.35 11.49 10.84 10.84 19,245,314 -1.03(-8.71%)
Oct 27, 2020 12.06 12.10 11.75 11.87 12,507,910 -0.27(-2.19%)
Oct 26, 2020 12.37 12.40 12.07 12.14 17,504,340 -0.49(-3.91%)
Oct 23, 2020 12.55 12.81 12.37 12.63 18,697,144 +0.23(+1.84%)
Oct 22, 2020 12.03 12.44 12.00 12.40 11,348,936 +0.38(+3.16%)
Oct 21, 2020 11.97 12.24 11.86 12.02 12,587,959 -0.07(-0.55%)
Oct 20, 2020 11.81 12.47 11.76 12.09 19,739,826 +0.54(+4.68%)
Oct 19, 2020 11.61 12.08 11.25 11.55 21,626,010 -0.08(-0.65%)
Oct 16, 2020 12.32 12.40 11.59 11.63 19,397,152 -0.78(-6.27%)
Oct 15, 2020 11.77 12.42 11.64 12.40 12,928,566 +0.33(+2.75%)
Oct 14, 2020 11.95 12.51 11.92 12.07 12,878,850 +0.17(+1.44%)
Oct 13, 2020 11.92 12.14 11.77 11.90 9,760,276 -0.18(-1.49%)
Oct 12, 2020 11.94 12.13 11.73 12.08 11,388,506 +0.14(+1.19%)
Oct 09, 2020 12.25 12.30 11.81 11.94 14,293,725 -0.22(-1.80%)
Oct 08, 2020 11.50 12.16 11.44 12.16 14,447,636 +0.84(+7.38%)
Oct 07, 2020 11.26 11.43 11.10 11.32 14,006,707 +0.08(+0.67%)
Oct 06, 2020 11.61 11.92 11.18 11.25 21,104,870 -0.08(-0.67%)
Oct 05, 2020 10.96 11.36 10.83 11.32 14,536,722 +0.59(+5.48%)
Oct 02, 2020 10.11 10.81 10.06 10.73 18,844,670 +0.13(+1.25%)
Oct 01, 2020 11.26 11.29 10.44 10.60 28,473,938 -0.84(-7.30%)
Sep 30, 2020 11.56 11.83 11.34 11.44 12,791,934 -0.02(-0.17%)
Sep 29, 2020 12.07 12.12 11.39 11.45 14,119,173 -0.65(-5.41%)
Sep 28, 2020 12.05 12.26 11.91 12.11 17,490,222 +0.37(+3.15%)
Sep 25, 2020 11.68 11.93 11.59 11.74 19,473,654 -0.14(-1.20%)
Sep 24, 2020 11.69 12.12 11.40 11.88 25,311,484 -0.12(-1.03%)
Sep 23, 2020 12.68 12.81 12.00 12.00 16,763,145 -0.65(-5.10%)
Sep 22, 2020 12.75 12.98 12.43 12.65 10,763,187 +0.05(+0.38%)
Sep 21, 2020 13.02 13.12 12.23 12.60 20,766,510 -1.11(-8.10%)
Sep 18, 2020 13.96 14.20 13.62 13.71 13,179,804 -0.35(-2.50%)
Sep 17, 2020 13.98 14.21 13.83 14.06 13,260,426 -0.24(-1.66%)
Sep 16, 2020 13.88 14.57 13.69 14.30 15,800,076 +0.60(+4.36%)
Sep 15, 2020 13.71 13.89 13.58 13.70 8,355,407 +0.10(+0.77%)
Sep 14, 2020 13.58 13.76 13.37 13.60 11,343,688 +0.06(+0.42%)
Sep 11, 2020 13.64 13.64 13.27 13.54 11,429,311 -0.01(-0.07%)
Sep 10, 2020 14.28 14.40 13.47 13.55 16,571,005 -0.74(-5.18%)
Sep 09, 2020 14.20 14.54 14.14 14.29 12,929,349 +0.24(+1.69%)
Sep 08, 2020 14.70 14.79 14.02 14.05 16,631,567 -1.12(-7.38%)
Sep 04, 2020 15.46 15.52 14.70 15.17 13,665,899 -0.12(-0.81%)
Sep 03, 2020 15.32 15.83 15.02 15.30 16,736,411 -0.12(-0.80%)
Sep 02, 2020 15.35 15.46 15.22 15.42 10,973,130 +0.02(+0.12%)
Sep 01, 2020 15.12 15.51 15.02 15.40 11,634,070 +0.09(+0.59%)
Aug 31, 2020 15.33 15.46 15.10 15.31 10,365,254 -0.09(-0.55%)
Aug 28, 2020 15.23 15.55 15.16 15.40 8,987,262 +0.24(+1.56%)
Aug 27, 2020 14.97 15.20 14.74 15.16 8,816,050 +0.20(+1.33%)
Aug 26, 2020 15.25 15.38 14.92 14.96 9,455,556 -0.32(-2.11%)
Aug 25, 2020 15.73 15.79 15.20 15.28 10,779,420 -0.13(-0.86%)
Aug 24, 2020 15.03 15.75 14.92 15.42 15,556,504 +0.52(+3.49%)
Aug 21, 2020 15.03 15.13 14.77 14.90 10,362,228 -0.26(-1.69%)
Aug 20, 2020 15.40 15.42 15.09 15.15 14,118,408 -0.45(-2.91%)
Aug 19, 2020 15.57 15.96 15.50 15.61 12,602,949 +0.04(+0.24%)
Aug 18, 2020 15.72 15.98 15.46 15.57 11,140,156 -0.19(-1.20%)
Aug 17, 2020 15.63 15.95 15.61 15.76 13,010,146 +0.02(+0.12%)
Aug 14, 2020 15.44 15.77 15.28 15.74 12,938,335 -0.02(-0.12%)
Aug 13, 2020 15.75 15.89 15.47 15.76 14,184,053 -0.06(-0.36%)
Aug 12, 2020 15.58 15.92 15.50 15.81 21,660,028 +0.54(+3.53%)
Aug 11, 2020 15.14 15.79 15.12 15.27 27,247,342 +0.50(+3.40%)
Aug 10, 2020 14.18 14.82 14.13 14.77 11,085,322 +0.68(+4.83%)
Aug 07, 2020 13.86 14.09 13.65 14.09 13,650,862 +0.07(+0.47%)
Aug 06, 2020 14.52 14.61 14.01 14.02 12,034,180 -0.47(-3.26%)
Aug 05, 2020 14.70 14.90 14.44 14.50 14,236,450 +0.20(+1.39%)
Aug 04, 2020 13.72 14.43 13.68 14.30 16,638,813 +0.55(+3.99%)
Aug 03, 2020 13.56 13.89 13.49 13.75 11,817,483 +0.19(+1.40%)
Jul 31, 2020 13.63 13.80 13.34 13.56 19,035,652 -0.32(-2.32%)
Jul 30, 2020 13.99 14.04 13.82 13.88 15,520,077 -0.38(-2.65%)
Jul 29, 2020 13.85 14.29 13.84 14.26 14,501,669 +0.40(+2.87%)
Jul 28, 2020 14.01 14.19 13.80 13.86 15,690,241 -0.24(-1.68%)
Jul 27, 2020 13.91 14.13 13.70 14.10 15,990,342 +0.18(+1.29%)
Jul 24, 2020 13.87 14.11 13.79 13.92 23,143,222 -0.04(-0.27%)
Jul 23, 2020 13.20 13.98 13.19 13.96 20,612,976 +0.54(+4.02%)
Jul 22, 2020 13.38 13.62 13.14 13.42 18,946,782 -0.13(-0.98%)
Jul 21, 2020 13.30 14.12 13.23 13.55 34,473,960 +0.86(+6.79%)
Jul 20, 2020 12.97 13.38 12.66 12.69 29,947,368 +0.31(+2.52%)
Jul 17, 2020 12.44 12.72 12.25 12.38 17,419,128 -0.01(-0.08%)
Jul 16, 2020 12.14 12.66 12.01 12.39 13,468,937 +0.09(+0.69%)
Jul 15, 2020 12.29 12.47 12.05 12.30 19,232,980 +0.49(+4.17%)
Jul 14, 2020 11.12 11.87 11.01 11.81 16,773,453 +0.65(+5.85%)
Jul 13, 2020 11.58 11.60 11.13 11.16 14,060,810 -0.26(-2.24%)
Jul 10, 2020 11.11 11.44 11.04 11.41 13,626,346 +0.27(+2.38%)
Jul 09, 2020 11.80 11.90 11.07 11.15 17,024,094 -0.65(-5.53%)
Jul 08, 2020 11.75 11.99 11.54 11.80 13,866,262 +0.06(+0.48%)
Jul 07, 2020 12.09 12.16 11.74 11.74 11,588,263 -0.59(-4.76%)
Jul 06, 2020 12.26 12.50 12.04 12.33 14,412,266 +0.44(+3.66%)
Jul 02, 2020 12.10 12.41 11.89 11.90 15,982,556 +0.09(+0.80%)
Jul 01, 2020 12.48 12.60 11.73 11.80 16,479,388 -0.48(-3.93%)
Jun 30, 2020 11.60 12.45 11.47 12.28 22,368,728 +0.53(+4.51%)
Jun 29, 2020 11.37 11.89 11.20 11.75 17,660,732 +0.46(+4.11%)
Jun 26, 2020 11.65 11.65 11.19 11.29 17,350,442 -0.47(-4.02%)
Jun 25, 2020 10.96 11.76 10.89 11.76 13,592,634 +0.54(+4.81%)
Jun 24, 2020 11.99 12.02 10.99 11.22 19,779,014 -1.08(-8.77%)
Jun 23, 2020 12.47 12.54 12.26 12.30 14,045,081 -0.02(-0.15%)
Jun 22, 2020 12.24 12.43 12.03 12.32 13,568,624 -0.02(-0.15%)
Jun 19, 2020 13.04 13.06 12.26 12.34 31,405,910 -0.14(-1.14%)
Jun 18, 2020 12.05 12.61 11.97 12.48 15,182,281 +0.22(+1.78%)
Jun 17, 2020 12.73 12.74 12.24 12.26 16,559,756 -0.54(-4.21%)
Jun 16, 2020 13.34 13.38 12.36 12.80 24,857,272 +0.47(+3.84%)
Jun 15, 2020 11.31 12.57 11.08 12.33 20,775,948 +0.24(+1.96%)
Jun 12, 2020 12.46 12.60 11.65 12.09 21,211,274 +0.47(+4.07%)
Jun 11, 2020 11.94 12.54 11.57 11.62 29,393,244 -2.11(-15.37%)
Jun 10, 2020 14.31 14.42 13.45 13.73 27,919,998 -0.87(-5.96%)
Jun 09, 2020 14.78 14.78 14.04 14.60 25,142,726 -0.92(-5.91%)
Jun 08, 2020 14.67 15.57 14.38 15.52 38,416,160 +1.78(+12.95%)
Jun 05, 2020 13.46 14.20 13.45 13.74 29,351,492 +1.26(+10.08%)
Jun 04, 2020 12.29 12.71 11.99 12.48 23,765,912 +0.10(+0.84%)
Jun 03, 2020 12.39 12.51 12.17 12.38 25,455,874 +0.37(+3.07%)
Jun 02, 2020 11.58 12.02 11.45 12.01 22,990,746 +0.66(+5.79%)
Jun 01, 2020 11.12 11.48 10.92 11.35 22,011,894 +0.27(+2.47%)
May 29, 2020 11.20 11.27 10.75 11.08 30,463,716 -0.34(-2.97%)
May 28, 2020 11.48 11.84 11.26 11.42 20,185,628 -0.08(-0.66%)
May 27, 2020 11.27 11.54 10.85 11.49 21,308,818 +0.30(+2.70%)
May 26, 2020 11.35 11.42 11.11 11.19 24,729,098 +0.26(+2.42%)
May 22, 2020 11.18 11.27 10.81 10.93 20,490,906 -0.37(-3.26%)
May 21, 2020 11.29 11.51 11.08 11.29 24,258,298 +0.03(+0.25%)
May 20, 2020 10.78 11.30 10.71 11.27 29,885,076 +0.75(+7.17%)
May 19, 2020 10.75 10.85 10.43 10.51 27,853,732 -0.47(-4.29%)
May 18, 2020 9.937 10.96 9.909 10.98 42,502,756 +1.73(+18.64%)
May 15, 2020 9.306 9.650 9.205 9.258 24,383,616 -0.12(-1.31%)
May 14, 2020 8.721 9.560 8.598 9.381 23,657,568 +0.25(+2.68%)
May 13, 2020 9.758 9.786 8.872 9.136 25,595,356 -0.75(-7.63%)
May 12, 2020 10.09 10.26 9.758 9.890 23,173,166 -0.08(-0.85%)
May 11, 2020 9.881 10.10 9.720 9.975 18,744,498 -0.11(-1.12%)
May 08, 2020 9.692 10.10 9.513 10.09 22,595,564 +0.65(+6.89%)
May 07, 2020 9.230 9.541 9.202 9.438 21,384,476 +0.42(+4.71%)
May 06, 2020 9.221 9.428 9.004 9.013 21,037,596 -0.28(-3.04%)
May 05, 2020 10.01 10.14 9.192 9.296 32,236,170 -0.16(-1.69%)
May 04, 2020 8.702 9.466 8.532 9.456 26,971,056 +0.25(+2.77%)
May 01, 2020 9.598 9.805 9.141 9.202 29,789,246 -0.70(-7.05%)
Apr 30, 2020 10.47 10.47 9.645 9.900 48,149,140 -0.49(-4.72%)
Apr 29, 2020 9.579 10.44 9.522 10.39 39,734,108 +1.41(+15.76%)
Apr 28, 2020 8.759 9.051 8.514 8.976 30,224,138 +0.58(+6.85%)
Apr 27, 2020 8.014 8.580 7.788 8.400 29,595,180 +0.05(+0.56%)
Apr 24, 2020 8.664 9.032 8.221 8.353 48,934,920 -0.06(-0.67%)
Apr 23, 2020 8.108 8.504 7.929 8.410 46,402,292 +0.65(+8.38%)
Apr 22, 2020 7.401 7.825 7.363 7.759 41,998,848 +0.59(+8.29%)
Apr 21, 2020 6.892 7.316 6.751 7.165 36,897,328 -0.03(-0.39%)
Apr 20, 2020 6.505 7.561 6.317 7.194 44,133,408 +0.05(+0.66%)
Apr 17, 2020 6.505 7.147 6.496 7.147 36,434,780 +0.86(+13.64%)
Apr 16, 2020 6.581 6.581 6.157 6.289 28,482,732 -0.26(-4.03%)
Apr 15, 2020 6.741 6.788 6.411 6.553 36,957,600 -0.64(-8.91%)
Apr 14, 2020 7.411 7.684 7.071 7.194 39,668,332 -0.21(-2.80%)
Apr 13, 2020 8.061 8.061 7.241 7.401 49,119,752 -0.34(-4.38%)
Apr 09, 2020 9.070 9.174 7.514 7.740 66,184,888 -0.51(-6.17%)
Apr 08, 2020 7.825 8.278 7.797 8.250 29,199,946 +0.67(+8.83%)
Apr 07, 2020 8.061 8.325 7.335 7.580 42,567,480 +0.12(+1.64%)
Apr 06, 2020 7.382 7.543 7.175 7.458 29,972,668 +0.28(+3.94%)
Apr 03, 2020 7.382 7.571 6.920 7.175 38,052,812 +0.08(+1.20%)
Apr 02, 2020 6.421 7.731 6.373 7.090 54,366,780 +0.87(+13.94%)
Apr 01, 2020 6.232 6.317 5.874 6.223 28,797,964 -0.24(-3.65%)
Mar 31, 2020 6.411 6.590 6.166 6.458 36,581,176 +0.45(+7.54%)
Mar 30, 2020 5.940 6.289 5.685 6.006 29,774,612 -0.02(-0.31%)
Mar 27, 2020 6.194 6.421 5.827 6.025 35,466,932 -0.62(-9.36%)
Mar 26, 2020 6.487 7.326 6.364 6.647 34,875,112 +0.26(+4.14%)
Mar 25, 2020 7.090 7.090 5.695 6.383 54,480,848 +0.13(+2.11%)
Mar 24, 2020 5.581 6.553 5.478 6.251 51,327,628 +1.31(+26.53%)
Mar 23, 2020 4.903 5.072 4.620 4.940 28,853,468 +0.18(+3.76%)
Mar 20, 2020 4.837 5.053 4.299 4.761 52,148,812 +0.24(+5.21%)
Mar 19, 2020 4.507 5.035 4.243 4.526 42,230,552 +0.18(+4.12%)
Mar 18, 2020 5.270 5.553 4.007 4.346 47,802,668 -1.44(-24.92%)
Mar 17, 2020 5.779 6.034 5.261 5.789 38,405,116 +0.19(+3.37%)
Mar 16, 2020 5.619 6.439 5.468 5.600 40,259,588 -1.14(-16.92%)
Mar 13, 2020 6.901 6.930 5.959 6.741 46,569,768 +0.69(+11.37%)
Mar 12, 2020 6.741 6.967 6.053 6.053 40,951,380 -1.33(-18.01%)
Mar 11, 2020 7.599 7.854 7.326 7.382 38,072,724 -0.78(-9.58%)
Mar 10, 2020 8.947 9.023 7.241 8.165 66,608,752 +0.48(+6.26%)
Mar 09, 2020 9.183 9.183 7.448 7.684 79,181,648 -4.64(-37.64%)
Mar 06, 2020 13.44 13.65 12.02 12.32 31,822,840 -1.57(-11.33%)
Mar 05, 2020 14.14 14.18 13.59 13.90 30,430,216 -0.61(-4.22%)
Mar 04, 2020 15.26 15.26 14.26 14.51 32,015,450 -0.53(-3.51%)
Mar 03, 2020 15.78 16.10 14.81 15.04 27,608,532 -1.03(-6.40%)
Mar 02, 2020 16.09 16.11 15.27 16.07 22,003,190 +0.24(+1.53%)
Feb 28, 2020 15.64 16.00 15.21 15.82 29,257,582 -0.40(-2.47%)
Feb 27, 2020 16.50 17.19 16.11 16.22 21,511,464 -0.94(-5.49%)
Feb 26, 2020 17.94 17.98 17.10 17.17 17,303,450 -0.57(-3.21%)
Feb 25, 2020 18.61 18.67 17.49 17.74 13,975,180 -0.77(-4.14%)
Feb 24, 2020 18.89 18.92 18.42 18.50 13,439,464 -1.33(-6.73%)
Feb 21, 2020 20.19 20.21 19.49 19.83 12,466,797 -0.64(-3.14%)
Feb 20, 2020 21.01 21.07 20.47 20.48 7,719,821 -0.31(-1.48%)
Feb 19, 2020 20.54 20.85 20.47 20.79 7,540,840 +0.39(+1.92%)
Feb 18, 2020 20.36 20.51 19.96 20.39 9,111,265 -0.24(-1.18%)
Feb 14, 2020 20.75 20.85 20.38 20.64 9,020,233 -0.07(-0.32%)
Feb 13, 2020 20.66 20.90 20.43 20.70 10,796,107 -0.15(-0.72%)
Feb 12, 2020 20.78 21.05 20.43 20.85 10,603,294 +0.58(+2.85%)
Feb 11, 2020 20.31 20.39 20.06 20.27 13,917,013 +0.31(+1.54%)
Feb 10, 2020 20.07 20.15 19.85 19.97 10,823,858 -0.37(-1.83%)
Feb 07, 2020 20.47 20.62 20.23 20.34 10,977,234 -0.43(-2.07%)
Feb 06, 2020 21.16 21.18 20.55 20.77 8,791,925 -0.30(-1.42%)
Feb 05, 2020 20.70 21.33 20.60 21.07 12,898,415 +0.85(+4.20%)
Feb 04, 2020 20.50 20.67 20.15 20.22 12,795,314 +0.16(+0.79%)
Feb 03, 2020 20.35 20.46 19.99 20.06 12,306,773 -0.29(-1.42%)
Jan 31, 2020 20.04 20.42 19.81 20.35 13,400,279 -0.13(-0.64%)
Jan 30, 2020 19.81 20.50 19.78 20.48 11,413,627 +0.30(+1.48%)
Jan 29, 2020 20.83 20.93 20.17 20.18 11,070,802 -0.42(-2.04%)
Jan 28, 2020 20.34 20.63 20.00 20.60 9,404,065 +0.40(+1.99%)
Jan 27, 2020 20.90 21.01 20.12 20.20 20,357,284 -1.35(-6.28%)
Jan 24, 2020 21.92 21.92 21.30 21.55 12,524,034 -0.45(-2.04%)
Jan 23, 2020 22.09 22.11 21.61 22.00 13,470,995 -0.33(-1.46%)
Jan 22, 2020 22.21 22.53 22.07 22.33 12,907,812 +0.15(+0.67%)
Jan 21, 2020 22.19 22.87 22.03 22.18 22,556,408 -0.18(-0.79%)
Jan 17, 2020 22.39 22.61 22.23 22.35 15,411,730 +0.14(+0.63%)
Jan 16, 2020 22.13 22.40 22.07 22.21 10,920,180 +0.22(+1.02%)
Jan 15, 2020 22.17 22.28 21.92 21.99 10,654,461 -0.35(-1.55%)
Jan 14, 2020 22.01 22.43 21.80 22.34 14,282,754 +0.18(+0.80%)
Jan 13, 2020 22.34 22.36 22.01 22.16 12,264,917 -0.31(-1.37%)
Jan 10, 2020 22.52 22.61 22.33 22.47 8,990,221 -0.10(-0.46%)
Jan 09, 2020 22.48 22.67 21.90 22.57 14,448,852 +0.13(+0.58%)
Jan 08, 2020 22.83 22.97 22.17 22.44 15,028,614 -0.58(-2.51%)
Jan 07, 2020 23.65 23.65 22.60 23.02 13,324,291 -0.67(-2.84%)
Jan 06, 2020 23.32 23.76 23.09 23.69 15,459,026 +0.59(+2.54%)
Jan 03, 2020 23.59 23.74 22.93 23.10 12,394,768 +0.07(+0.32%)
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.