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 29, 2016 5.000 5.210 4.664 4.910 1,988,737 +0.05(+1.03%)
Apr 28, 2016 5.230 5.520 4.830 4.860 2,344,830 -0.39(-7.43%)
Apr 27, 2016 4.950 5.570 4.870 5.250 4,532,564 +0.53(+11.23%)
Apr 26, 2016 4.650 4.850 4.550 4.720 1,889,188 +0.20(+4.42%)
Apr 25, 2016 4.630 4.740 4.370 4.520 1,393,489 -0.12(-2.59%)
Apr 22, 2016 4.490 4.739 4.460 4.640 1,705,960 +0.21(+4.74%)
Apr 21, 2016 4.930 4.930 4.300 4.430 2,824,809 -0.38(-7.90%)
Apr 20, 2016 4.750 4.980 4.560 4.810 2,685,589 +0.00(+0.00%)
Apr 19, 2016 4.360 5.000 4.360 4.810 2,910,406 +0.52(+12.12%)
Apr 18, 2016 3.960 4.420 3.930 4.290 2,661,956 -0.03(-0.69%)
Apr 15, 2016 4.120 4.570 4.120 4.320 2,400,059 -0.08(-1.82%)
Apr 14, 2016 4.630 4.640 4.180 4.400 2,726,140 -0.06(-1.35%)
Apr 13, 2016 4.880 4.930 4.370 4.460 3,233,243 -0.39(-8.04%)
Apr 12, 2016 4.130 5.140 4.120 4.850 5,914,594 +0.78(+19.16%)
Apr 11, 2016 3.960 4.280 3.900 4.070 3,317,924 +0.14(+3.56%)
Apr 08, 2016 3.910 4.145 3.750 3.930 2,988,825 +0.19(+5.08%)
Apr 07, 2016 4.230 4.230 3.700 3.740 3,568,359 -0.38(-9.22%)
Apr 06, 2016 4.100 4.390 4.020 4.120 3,484,685 +0.14(+3.52%)
Apr 05, 2016 3.860 4.260 3.860 3.980 19,155,684 +0.01(+0.25%)
Apr 04, 2016 4.090 4.445 3.970 3.970 3,933,954 -0.06(-1.49%)
Apr 01, 2016 4.260 4.320 4.020 4.030 3,596,600 -0.49(-10.84%)
Mar 31, 2016 4.650 5.000 4.280 4.520 3,817,208 -0.18(-3.83%)
Mar 30, 2016 5.250 5.300 4.620 4.700 4,227,482 -0.44(-8.56%)
Mar 29, 2016 4.970 5.390 4.620 5.140 4,778,643 +0.03(+0.59%)
Mar 28, 2016 5.550 5.740 4.910 5.110 5,694,975 -0.32(-5.89%)
Mar 24, 2016 4.950 5.430 5.430 5.430 2,604,000 +0.20(+3.82%)
Mar 23, 2016 5.500 5.590 5.110 5.230 2,341,166 -0.45(-7.92%)
Mar 22, 2016 5.030 5.830 4.950 5.680 3,067,470 +0.25(+4.60%)
Mar 21, 2016 5.740 6.110 5.310 5.430 3,440,446 -0.51(-8.59%)
Mar 18, 2016 6.700 6.970 5.550 5.940 5,040,527 -0.37(-5.86%)
Mar 17, 2016 6.300 6.750 6.160 6.310 4,044,890 +0.18(+2.94%)
Mar 16, 2016 5.300 7.090 5.300 6.130 9,267,724 +0.87(+16.54%)
Mar 15, 2016 4.750 5.330 4.520 5.260 2,261,941 +0.37(+7.57%)
Mar 14, 2016 4.910 4.990 4.270 4.890 1,835,168 -0.25(-4.86%)
Mar 11, 2016 5.470 5.710 4.880 5.140 3,399,265 -0.15(-2.84%)
Mar 10, 2016 5.290 5.450 4.910 5.290 2,744,549 -0.01(-0.19%)
Mar 09, 2016 5.650 6.070 5.110 5.300 3,712,175 -0.12(-2.21%)
Mar 08, 2016 6.260 6.410 5.040 5.420 7,980,363 -1.42(-20.76%)
Mar 07, 2016 3.920 7.440 3.870 6.840 22,830,162 +2.91(+74.05%)
Mar 04, 2016 2.990 4.060 2.920 3.930 6,222,200 +0.97(+32.77%)
Mar 03, 2016 2.370 3.220 2.320 2.960 3,885,428 +0.65(+28.14%)
Mar 02, 2016 2.000 2.330 1.964 2.310 3,237,489 +0.35(+17.86%)
Mar 01, 2016 1.750 2.030 1.680 1.960 2,500,994 +0.24(+13.95%)
Feb 29, 2016 1.800 2.040 1.690 1.720 2,671,303 +0.00(+0.00%)
Feb 26, 2016 1.720 1.900 1.700 1.720 2,209,418 +0.07(+4.24%)
Feb 25, 2016 1.620 1.730 1.600 1.650 1,525,726 -0.08(-4.62%)
Feb 24, 2016 1.700 1.810 1.650 1.730 1,478,235 -0.06(-3.35%)
Feb 23, 2016 2.000 2.000 1.740 1.790 2,159,133 -0.25(-12.25%)
Feb 22, 2016 2.010 2.160 1.980 2.040 2,833,233 +0.12(+6.25%)
Feb 19, 2016 2.500 2.890 1.910 1.920 5,598,479 -0.79(-29.15%)
Feb 18, 2016 2.780 2.870 2.620 2.710 1,878,900 -0.02(-0.73%)
Feb 17, 2016 2.480 2.830 2.370 2.730 2,446,543 +0.23(+9.20%)
Feb 16, 2016 2.420 2.610 2.330 2.500 1,796,659 +0.14(+5.93%)
Feb 12, 2016 2.570 2.360 2.360 2.360 4,575,400 -0.20(-7.81%)
Feb 11, 2016 2.910 2.950 2.500 2.560 2,039,558 -0.37(-12.63%)
Feb 10, 2016 2.810 3.006 2.740 2.930 1,399,017 +0.10(+3.53%)
Feb 09, 2016 3.010 3.100 2.770 2.830 1,845,878 -0.23(-7.52%)
Feb 08, 2016 3.260 3.305 2.980 3.060 1,120,697 -0.37(-10.79%)
Feb 05, 2016 3.560 3.720 3.390 3.430 787,789 -0.16(-4.46%)
Feb 04, 2016 3.710 3.925 3.545 3.590 2,193,674 -0.11(-2.97%)
Feb 03, 2016 3.600 3.875 3.500 3.700 1,950,341 +0.16(+4.52%)
Feb 02, 2016 3.350 3.550 3.200 3.540 1,235,174 -0.06(-1.67%)
Feb 01, 2016 3.450 3.630 3.310 3.600 934,072 -0.14(-3.74%)
Jan 29, 2016 3.580 3.750 3.420 3.740 2,230,803 +0.20(+5.65%)
Jan 28, 2016 3.700 3.720 3.330 3.540 1,379,045 +0.16(+4.73%)
Jan 27, 2016 3.230 3.570 3.230 3.380 1,374,908 +0.14(+4.32%)
Jan 26, 2016 2.940 3.340 2.820 3.240 1,740,780 +0.37(+12.89%)
Jan 25, 2016 2.760 2.990 2.740 2.870 1,477,349 -0.19(-6.21%)
Jan 22, 2016 3.040 3.230 2.900 3.060 2,902,788 +0.27(+9.68%)
Jan 21, 2016 2.430 2.860 2.430 2.790 3,095,839 +0.33(+13.41%)
Jan 20, 2016 2.350 2.580 2.250 2.460 3,673,954 +0.05(+2.07%)
Jan 19, 2016 2.790 2.840 2.180 2.410 1,847,052 -0.40(-14.23%)
Jan 15, 2016 2.500 2.810 2.810 2.810 2,949,300 +0.05(+1.81%)
Jan 14, 2016 2.600 2.940 2.510 2.760 3,434,421 +0.16(+6.15%)
Jan 13, 2016 2.940 3.080 2.590 2.600 2,257,195 -0.31(-10.65%)
Jan 12, 2016 3.360 3.400 2.630 2.910 3,379,344 -0.31(-9.63%)
Jan 11, 2016 3.630 3.660 3.120 3.220 2,094,603 -0.45(-12.26%)
Jan 08, 2016 3.880 3.880 3.590 3.670 1,740,771 -0.09(-2.39%)
Jan 07, 2016 4.000 4.160 3.740 3.760 1,623,305 -0.28(-6.93%)
Jan 06, 2016 4.540 4.560 4.020 4.040 2,269,251 -0.55(-11.98%)
Jan 05, 2016 4.600 4.730 4.520 4.590 1,846,393 -0.19(-3.97%)
Jan 04, 2016 4.380 4.790 4.310 4.780 2,556,727 +0.40(+9.13%)
Dec 31, 2015 4.050 4.380 4.380 4.380 1,490,800 +0.27(+6.57%)
Dec 30, 2015 4.260 4.470 4.080 4.110 1,301,610 -0.32(-7.22%)
Dec 29, 2015 4.760 4.790 4.305 4.430 1,592,613 -0.17(-3.70%)
Dec 28, 2015 4.570 4.700 4.310 4.600 1,852,551 -0.14(-2.95%)
Dec 24, 2015 4.900 4.740 4.740 4.740 1,749,400 -0.07(-1.46%)
Dec 23, 2015 4.020 4.850 3.990 4.810 4,315,173 +0.96(+24.94%)
Dec 22, 2015 3.450 4.030 3.420 3.850 2,618,693 +0.35(+10.00%)
Dec 21, 2015 3.600 3.610 3.400 3.500 1,272,059 +0.00(+0.00%)
Dec 18, 2015 3.520 3.620 3.450 3.500 3,374,711 +0.02(+0.57%)
Dec 17, 2015 3.760 3.820 3.450 3.480 2,389,518 -0.29(-7.69%)
Dec 16, 2015 3.930 4.040 3.750 3.770 1,832,444 -0.19(-4.80%)
Dec 15, 2015 3.920 4.005 3.800 3.960 2,722,732 +0.22(+5.88%)
Dec 14, 2015 3.690 3.790 3.600 3.740 1,670,871 -0.06(-1.58%)
Dec 11, 2015 3.810 3.840 3.670 3.800 2,281,209 -0.11(-2.81%)
Dec 10, 2015 4.000 4.010 3.820 3.910 2,339,095 +0.09(+2.36%)
Dec 09, 2015 4.070 4.200 3.750 3.820 3,177,486 -0.13(-3.29%)
Dec 08, 2015 3.600 4.040 3.600 3.950 2,978,730 -0.04(-1.00%)
Dec 07, 2015 4.310 4.310 3.910 3.990 2,647,068 -0.42(-9.52%)
Dec 04, 2015 4.980 5.050 4.400 4.410 2,631,174 -0.63(-12.50%)
Dec 03, 2015 5.190 5.239 5.035 5.040 2,491,948 -0.08(-1.56%)
Dec 02, 2015 5.540 5.600 5.080 5.120 3,264,155 -0.53(-9.38%)
Dec 01, 2015 5.570 5.750 5.550 5.650 1,981,674 -0.01(-0.18%)
Nov 30, 2015 5.600 5.670 5.410 5.660 3,490,223 +0.16(+2.91%)
Nov 27, 2015 5.680 5.860 5.310 5.500 1,722,291 -0.30(-5.17%)
Nov 25, 2015 5.600 5.800 5.800 5.800 1,514,800 +0.11(+1.93%)
Nov 24, 2015 5.450 5.950 5.415 5.690 2,389,212 +0.32(+5.96%)
Nov 23, 2015 5.350 5.540 5.290 5.370 1,951,934 +0.00(+0.00%)
Nov 20, 2015 5.490 5.590 5.280 5.370 1,486,337 -0.13(-2.36%)
Nov 19, 2015 5.770 5.880 5.431 5.500 1,887,481 -0.36(-6.14%)
Nov 18, 2015 6.040 6.220 5.765 5.860 2,428,170 -0.12(-2.01%)
Nov 17, 2015 5.800 6.090 5.549 5.980 3,499,300 +0.18(+3.10%)
Nov 16, 2015 5.420 5.835 5.330 5.800 3,557,753 +0.38(+7.01%)
Nov 13, 2015 5.370 5.640 5.220 5.420 2,599,633 +0.04(+0.74%)
Nov 12, 2015 5.620 5.930 5.370 5.380 3,168,171 -0.13(-2.36%)
Nov 11, 2015 6.300 6.320 5.460 5.510 2,932,086 -0.82(-12.95%)
Nov 10, 2015 6.350 6.400 6.050 6.330 2,822,263 -0.09(-1.40%)
Nov 09, 2015 6.410 6.550 6.080 6.420 2,976,756 +0.10(+1.58%)
Nov 06, 2015 6.060 6.470 6.050 6.320 2,116,047 +0.16(+2.60%)
Nov 05, 2015 6.100 6.410 5.930 6.160 2,064,616 -0.02(-0.32%)
Nov 04, 2015 6.340 6.490 6.020 6.180 5,195,374 -0.12(-1.90%)
Nov 03, 2015 5.950 6.480 5.920 6.300 4,292,611 +0.46(+7.88%)
Nov 02, 2015 5.570 6.000 5.480 5.840 3,449,553 +0.33(+5.99%)
Oct 30, 2015 5.240 5.585 5.035 5.510 3,596,133 +0.35(+6.78%)
Oct 29, 2015 5.390 5.650 4.910 5.160 4,881,636 +0.04(+0.78%)
Oct 28, 2015 5.270 5.660 5.010 5.120 5,417,634 -0.12(-2.29%)
Oct 27, 2015 5.250 5.390 5.100 5.240 2,949,923 -0.20(-3.68%)
Oct 26, 2015 5.740 5.770 5.330 5.440 2,079,143 -0.35(-6.04%)
Oct 23, 2015 5.840 6.020 5.620 5.790 2,498,937 -0.07(-1.19%)
Oct 22, 2015 5.940 6.160 5.600 5.860 2,395,678 +0.01(+0.17%)
Oct 21, 2015 5.910 6.090 5.600 5.850 2,930,706 -0.18(-2.99%)
Oct 20, 2015 6.020 6.500 6.000 6.030 3,223,750 +0.01(+0.17%)
Oct 19, 2015 6.560 6.640 5.810 6.020 2,742,021 -0.79(-11.60%)
Oct 16, 2015 6.750 6.830 6.370 6.810 1,799,279 +0.10(+1.49%)
Oct 15, 2015 6.440 6.770 6.100 6.710 2,487,222 +0.16(+2.44%)
Oct 14, 2015 6.640 6.740 6.400 6.550 2,700,670 -0.18(-2.67%)
Oct 13, 2015 6.610 6.980 6.440 6.730 2,011,845 -0.02(-0.30%)
Oct 12, 2015 7.480 7.548 6.590 6.750 2,070,085 -0.77(-10.24%)
Oct 09, 2015 7.890 7.970 7.450 7.520 3,114,342 -0.30(-3.84%)
Oct 08, 2015 7.490 7.870 7.020 7.820 2,821,281 +0.33(+4.41%)
Oct 07, 2015 7.860 7.985 6.970 7.490 4,268,738 -0.10(-1.32%)
Oct 06, 2015 6.450 7.680 6.413 7.590 5,396,234 +1.15(+17.86%)
Oct 05, 2015 5.940 6.520 5.930 6.440 4,469,237 +0.63(+10.84%)
Oct 02, 2015 5.170 5.840 5.150 5.810 2,606,844 +0.50(+9.42%)
Oct 01, 2015 5.230 5.640 5.210 5.310 3,134,306 +0.16(+3.11%)
Sep 30, 2015 4.960 5.150 4.810 5.150 2,512,129 +0.26(+5.32%)
Sep 29, 2015 4.920 5.040 4.790 4.890 2,343,841 +0.04(+0.82%)
Sep 28, 2015 5.220 5.270 4.830 4.850 3,299,301 -0.43(-8.14%)
Sep 25, 2015 5.540 5.580 5.160 5.280 1,918,479 -0.17(-3.12%)
Sep 24, 2015 5.390 5.545 5.220 5.450 2,218,176 -0.01(-0.18%)
Sep 23, 2015 5.840 5.960 5.430 5.460 1,781,383 -0.34(-5.86%)
Sep 22, 2015 5.650 6.080 5.570 5.800 2,481,598 -0.04(-0.68%)
Sep 21, 2015 5.890 6.040 5.710 5.840 1,820,233 +0.01(+0.17%)
Sep 18, 2015 6.090 6.110 5.710 5.830 5,102,752 -0.56(-8.76%)
Sep 17, 2015 6.200 6.530 6.100 6.390 3,876,579 +0.15(+2.40%)
Sep 16, 2015 5.410 6.340 5.380 6.240 3,880,174 +0.90(+16.85%)
Sep 15, 2015 5.220 5.550 5.160 5.340 3,093,618 +0.13(+2.50%)
Sep 14, 2015 5.690 5.690 5.190 5.210 3,816,495 -0.48(-8.44%)
Sep 11, 2015 5.950 6.030 5.660 5.690 3,068,034 -0.38(-6.26%)
Sep 10, 2015 6.250 6.400 5.960 6.070 2,879,148 -0.16(-2.57%)
Sep 09, 2015 6.730 7.090 6.210 6.230 2,381,413 -0.48(-7.15%)
Sep 08, 2015 6.700 7.010 6.520 6.710 1,890,981 -0.03(-0.45%)
Sep 04, 2015 6.510 6.740 6.740 6.740 2,190,300 -0.04(-0.59%)
Sep 03, 2015 6.610 7.050 6.510 6.780 3,015,030 +0.18(+2.73%)
Sep 02, 2015 6.510 6.720 6.181 6.600 3,271,170 +0.16(+2.48%)
Sep 01, 2015 6.710 6.880 6.330 6.440 4,630,114 -0.65(-9.17%)
Aug 31, 2015 6.130 7.220 5.840 7.090 5,102,065 +0.85(+13.62%)
Aug 28, 2015 5.630 6.890 5.580 6.240 5,039,055 +0.59(+10.44%)
Aug 27, 2015 5.640 6.120 5.580 5.650 3,848,891 +0.25(+4.63%)
Aug 26, 2015 5.490 5.540 5.110 5.400 4,049,652 -0.01(-0.18%)
Aug 25, 2015 5.910 6.310 5.240 5.410 3,543,571 -0.18(-3.22%)
Aug 24, 2015 7.060 7.110 5.515 5.590 3,948,934 -0.53(-8.66%)
Aug 21, 2015 6.420 6.620 6.060 6.120 2,303,857 -0.43(-6.56%)
Aug 20, 2015 6.730 6.970 6.500 6.550 1,417,930 -0.19(-2.82%)
Aug 19, 2015 7.380 7.420 6.545 6.740 2,988,921 -0.67(-9.04%)
Aug 18, 2015 7.300 7.470 7.085 7.410 2,190,701 +0.02(+0.27%)
Aug 17, 2015 7.200 7.480 7.000 7.390 1,997,685 +0.18(+2.50%)
Aug 14, 2015 7.350 7.670 7.010 7.210 2,313,634 -0.14(-1.90%)
Aug 13, 2015 7.820 7.880 7.290 7.350 3,381,908 -0.64(-8.01%)
Aug 12, 2015 7.800 8.200 7.750 7.990 5,050,000 +0.28(+3.63%)
Aug 11, 2015 7.840 7.840 7.470 7.710 4,104,583 -0.40(-4.93%)
Aug 10, 2015 7.160 8.260 7.060 8.110 3,814,186 +1.04(+14.71%)
Aug 07, 2015 8.010 8.400 6.860 7.070 4,115,931 -1.07(-13.14%)
Aug 06, 2015 7.680 8.190 7.205 8.140 4,146,836 +0.35(+4.49%)
Aug 05, 2015 8.230 8.540 7.590 7.790 3,683,507 -0.20(-2.50%)
Aug 04, 2015 8.010 8.450 7.790 7.990 2,855,273 +0.07(+0.88%)
Aug 03, 2015 8.300 8.470 7.875 7.920 3,097,631 -0.45(-5.38%)
Jul 31, 2015 9.020 9.100 8.340 8.370 3,643,894 -0.71(-7.82%)
Jul 30, 2015 9.160 9.660 8.780 9.080 6,120,739 +0.27(+3.06%)
Jul 29, 2015 8.150 8.860 8.060 8.810 4,885,615 +0.66(+8.10%)
Jul 28, 2015 8.090 8.380 7.840 8.150 5,351,374 +0.11(+1.37%)
Jul 27, 2015 8.110 8.410 8.010 8.040 1,786,536 -0.25(-3.02%)
Jul 24, 2015 8.770 8.770 8.185 8.290 1,928,949 -0.47(-5.37%)
Jul 23, 2015 8.430 8.840 8.080 8.760 3,248,546 +0.36(+4.29%)
Jul 22, 2015 8.800 8.940 8.300 8.400 3,666,748 -0.39(-4.44%)
Jul 21, 2015 8.890 9.355 8.650 8.790 2,056,213 -0.04(-0.45%)
Jul 20, 2015 9.350 9.512 8.680 8.830 2,327,254 -0.60(-6.36%)
Jul 17, 2015 9.950 9.986 9.405 9.430 1,749,141 -0.50(-5.04%)
Jul 16, 2015 10.58 10.58 9.700 9.930 1,905,446 -0.55(-5.25%)
Jul 15, 2015 10.88 11.04 10.29 10.48 2,639,842 -0.52(-4.73%)
Jul 14, 2015 10.40 11.17 10.26 11.00 2,336,175 +0.44(+4.17%)
Jul 13, 2015 10.29 10.63 9.870 10.56 1,940,568 +0.26(+2.52%)
Jul 10, 2015 11.13 11.23 10.17 10.30 2,371,371 -0.71(-6.45%)
Jul 09, 2015 11.14 11.54 10.96 11.01 2,344,078 +0.38(+3.57%)
Jul 08, 2015 11.18 11.44 10.58 10.63 2,003,085 -0.64(-5.68%)
Jul 07, 2015 10.79 11.36 10.26 11.27 3,076,974 +0.58(+5.43%)
Jul 06, 2015 11.13 11.17 10.55 10.69 3,585,773 -0.64(-5.65%)
Jul 02, 2015 11.62 11.33 11.33 11.33 2,389,200 -0.23(-1.99%)
Jul 01, 2015 12.68 12.76 11.46 11.56 3,630,468 -1.17(-9.19%)
Jun 30, 2015 13.00 13.31 12.65 12.73 1,947,646 -0.17(-1.32%)
Jun 29, 2015 13.36 13.68 12.90 12.90 1,685,867 -0.79(-5.77%)
Jun 26, 2015 13.62 13.93 13.27 13.69 2,031,971 +0.00(+0.00%)
Jun 25, 2015 13.00 13.73 12.74 13.69 2,600,580 +0.69(+5.31%)
Jun 24, 2015 13.01 13.28 12.89 13.00 809,355 -0.07(-0.54%)
Jun 23, 2015 12.82 13.22 12.78 13.07 1,407,907 +0.20(+1.55%)
Jun 22, 2015 12.79 13.08 12.55 12.87 2,050,850 +0.14(+1.10%)
Jun 19, 2015 13.43 13.74 12.68 12.73 2,917,489 -0.45(-3.41%)
Jun 18, 2015 13.45 13.75 13.16 13.18 877,879 -0.18(-1.35%)
Jun 17, 2015 13.13 13.74 13.13 13.36 1,351,943 -0.22(-1.62%)
Jun 16, 2015 13.20 13.66 13.20 13.58 934,574 +0.39(+2.96%)
Jun 15, 2015 13.53 13.53 13.08 13.19 1,246,212 -0.16(-1.20%)
Jun 12, 2015 13.28 13.42 13.14 13.35 671,885 -0.09(-0.67%)
Jun 11, 2015 13.75 13.92 13.38 13.44 777,999 -0.30(-2.18%)
Jun 10, 2015 13.82 14.15 13.54 13.74 1,779,993 +0.35(+2.61%)
Jun 09, 2015 13.18 13.62 13.10 13.39 1,173,110 +0.43(+3.32%)
Jun 08, 2015 13.00 13.12 12.71 12.96 718,560 -0.11(-0.84%)
Jun 05, 2015 12.62 13.35 12.54 13.07 937,614 +0.30(+2.35%)
Jun 04, 2015 12.93 12.99 12.53 12.77 1,458,946 -0.31(-2.37%)
Jun 03, 2015 13.18 13.56 12.91 13.08 1,045,794 -0.23(-1.73%)
Jun 02, 2015 12.67 13.44 12.62 13.31 1,253,756 +0.48(+3.74%)
Jun 01, 2015 13.13 13.23 12.73 12.83 1,045,696 -0.32(-2.43%)
May 29, 2015 12.93 13.37 12.80 13.15 2,048,263 +0.25(+1.94%)
May 28, 2015 12.83 13.06 12.61 12.90 1,230,142 -0.06(-0.46%)
May 27, 2015 12.49 13.08 12.43 12.96 1,555,619 +0.43(+3.43%)
May 26, 2015 12.43 12.77 12.36 12.53 760,210 -0.22(-1.73%)
May 22, 2015 12.88 12.75 12.75 12.75 1,001,600 -0.41(-3.12%)
May 21, 2015 12.82 13.28 12.74 13.16 1,068,626 +0.45(+3.54%)
May 20, 2015 12.50 12.76 12.14 12.71 1,220,074 +0.26(+2.09%)
May 19, 2015 12.65 12.74 12.08 12.45 1,621,789 -0.48(-3.71%)
May 18, 2015 12.73 12.96 12.47 12.93 1,103,690 +0.11(+0.86%)
May 15, 2015 12.78 12.98 12.37 12.82 1,948,465 -0.03(-0.23%)
May 14, 2015 13.50 13.69 12.78 12.85 1,601,978 -0.56(-4.18%)
May 13, 2015 13.98 14.21 13.39 13.41 1,713,988 -0.64(-4.56%)
May 12, 2015 13.74 14.35 13.69 14.05 1,155,707 +0.33(+2.41%)
May 11, 2015 14.23 14.31 13.45 13.72 1,962,856 -0.31(-2.21%)
May 08, 2015 13.72 14.12 13.12 14.03 2,188,136 +0.16(+1.15%)
May 07, 2015 14.43 14.49 13.50 13.87 1,794,679 -0.67(-4.61%)
May 06, 2015 15.01 15.27 14.36 14.54 1,306,410 -0.09(-0.62%)
May 05, 2015 15.54 15.80 14.60 14.63 2,116,117 -0.50(-3.30%)
May 04, 2015 15.16 15.32 14.65 15.13 1,935,770 -0.08(-0.53%)
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.