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

Antero Resources Corp (NY: AR )

33.80 +0.41 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 2.840 3.080 2.470 2.980 26,651,184 +0.52(+21.14%)
Apr 29, 2020 2.130 2.490 2.120 2.460 14,715,588 +0.25(+11.31%)
Apr 28, 2020 2.420 2.430 2.160 2.210 11,631,179 -0.17(-7.14%)
Apr 27, 2020 2.200 2.390 1.970 2.380 12,028,089 +0.13(+5.78%)
Apr 24, 2020 2.160 2.283 2.085 2.250 10,581,899 +0.07(+3.21%)
Apr 23, 2020 2.150 2.270 2.000 2.180 12,972,487 +0.03(+1.40%)
Apr 22, 2020 2.300 2.370 2.040 2.150 16,130,611 +0.06(+2.87%)
Apr 21, 2020 1.850 2.120 1.800 2.090 33,157,336 +0.38(+22.22%)
Apr 20, 2020 1.320 1.830 1.320 1.710 24,914,930 +0.33(+23.91%)
Apr 17, 2020 1.300 1.400 1.230 1.380 13,012,300 +0.14(+11.29%)
Apr 16, 2020 1.430 1.440 1.240 1.240 7,811,449 -0.14(-10.14%)
Apr 15, 2020 1.180 1.380 1.170 1.380 14,230,247 +0.12(+9.52%)
Apr 14, 2020 1.460 1.480 1.180 1.260 14,528,356 -0.16(-11.27%)
Apr 13, 2020 1.660 1.680 1.310 1.420 15,575,706 -0.05(-3.40%)
Apr 09, 2020 1.370 1.670 1.280 1.470 21,017,800 +0.16(+12.21%)
Apr 08, 2020 1.070 1.320 1.020 1.310 12,619,791 +0.33(+33.59%)
Apr 07, 2020 1.020 1.130 0.9702 0.9806 10,671,141 +0.04(+4.32%)
Apr 06, 2020 0.7600 0.9800 0.7600 0.9400 8,298,237 +0.17(+21.84%)
Apr 03, 2020 0.7200 0.7773 0.6701 0.7715 13,418,900 +0.07(+9.32%)
Apr 02, 2020 0.6877 0.8750 0.6740 0.7057 10,797,418 +0.04(+5.33%)
Apr 01, 2020 0.6900 0.7500 0.6600 0.6700 11,706,562 -0.04(-5.63%)
Mar 31, 2020 0.8000 0.8000 0.6900 0.7100 11,903,389 -0.03(-4.66%)
Mar 30, 2020 0.8260 0.8493 0.6380 0.7447 13,219,646 -0.09(-10.29%)
Mar 27, 2020 0.8800 0.9298 0.8300 0.8301 15,470,800 -0.08(-8.70%)
Mar 26, 2020 1.000 1.050 0.8300 0.9092 10,217,231 -0.08(-8.07%)
Mar 25, 2020 0.9801 1.070 0.8710 0.9890 11,346,326 +0.08(+8.85%)
Mar 24, 2020 0.9300 0.9547 0.8564 0.9086 14,000,839 +0.10(+12.65%)
Mar 23, 2020 0.9500 0.9798 0.7800 0.8066 10,502,838 -0.14(-14.92%)
Mar 20, 2020 0.9100 1.030 0.9100 0.9481 21,023,798 +0.03(+3.73%)
Mar 19, 2020 1.080 1.080 0.7208 0.9140 20,673,696 -0.13(-12.12%)
Mar 18, 2020 1.190 1.320 1.000 1.040 19,371,436 -0.21(-16.80%)
Mar 17, 2020 1.200 1.340 1.100 1.250 20,926,756 +0.05(+4.17%)
Mar 16, 2020 1.050 1.570 1.030 1.200 28,625,200 -0.06(-4.76%)
Mar 13, 2020 1.140 1.500 0.9200 1.260 34,974,800 +0.16(+14.55%)
Mar 12, 2020 0.9200 1.180 0.9100 1.100 22,958,576 +0.06(+5.77%)
Mar 11, 2020 1.170 1.200 1.000 1.040 15,009,420 -0.14(-11.86%)
Mar 10, 2020 1.240 1.260 0.9500 1.180 25,594,036 +0.08(+7.27%)
Mar 09, 2020 1.240 1.570 1.080 1.100 36,202,352 -0.28(-20.29%)
Mar 06, 2020 1.260 1.490 1.210 1.380 24,061,900 +0.03(+2.22%)
Mar 05, 2020 1.280 1.360 1.250 1.350 11,794,451 +0.04(+3.05%)
Mar 04, 2020 1.400 1.430 1.270 1.310 9,694,699 -0.04(-2.96%)
Mar 03, 2020 1.500 1.520 1.310 1.350 13,865,087 -0.12(-8.16%)
Mar 02, 2020 1.680 1.690 1.440 1.470 12,880,947 -0.13(-8.13%)
Feb 28, 2020 1.270 1.610 1.220 1.600 15,251,500 +0.23(+16.79%)
Feb 27, 2020 1.410 1.460 1.250 1.370 16,574,395 -0.16(-10.46%)
Feb 26, 2020 1.670 1.730 1.500 1.530 13,318,125 -0.12(-7.27%)
Feb 25, 2020 1.680 1.720 1.600 1.650 11,332,193 -0.01(-0.60%)
Feb 24, 2020 1.680 1.760 1.620 1.660 9,392,282 -0.10(-5.68%)
Feb 21, 2020 1.820 1.827 1.720 1.760 10,521,600 -0.08(-4.35%)
Feb 20, 2020 1.830 1.980 1.830 1.840 12,374,411 +0.04(+2.22%)
Feb 19, 2020 1.750 1.845 1.700 1.800 13,196,576 +0.08(+4.65%)
Feb 18, 2020 1.640 1.750 1.610 1.720 10,341,951 +0.07(+4.24%)
Feb 14, 2020 1.750 1.800 1.630 1.650 12,711,800 -0.11(-6.25%)
Feb 13, 2020 1.780 1.880 1.710 1.760 14,550,531 -0.01(-0.56%)
Feb 12, 2020 1.750 1.850 1.730 1.770 10,458,380 +0.07(+4.12%)
Feb 11, 2020 1.700 1.770 1.630 1.700 7,980,588 +0.02(+1.19%)
Feb 10, 2020 1.720 1.780 1.600 1.680 13,482,808 -0.07(-4.00%)
Feb 07, 2020 1.790 1.820 1.730 1.750 7,690,600 -0.08(-4.37%)
Feb 06, 2020 1.880 1.900 1.720 1.830 10,572,145 -0.04(-2.14%)
Feb 05, 2020 1.740 1.900 1.720 1.870 12,908,972 +0.17(+10.00%)
Feb 04, 2020 1.790 1.800 1.700 1.700 10,720,807 -0.04(-2.30%)
Feb 03, 2020 1.870 1.880 1.700 1.740 11,520,349 -0.11(-5.95%)
Jan 31, 2020 1.700 1.940 1.680 1.850 13,925,400 +0.10(+5.71%)
Jan 30, 2020 1.720 1.800 1.680 1.750 10,388,278 +0.00(+0.00%)
Jan 29, 2020 1.980 1.990 1.750 1.750 14,491,392 -0.16(-8.38%)
Jan 28, 2020 1.860 1.970 1.780 1.910 13,300,400 +0.07(+3.80%)
Jan 27, 2020 1.870 1.940 1.800 1.840 11,653,723 -0.07(-3.66%)
Jan 24, 2020 2.000 2.020 1.800 1.910 13,313,600 -0.06(-3.05%)
Jan 23, 2020 2.020 2.130 1.960 1.970 12,090,733 -0.08(-3.90%)
Jan 22, 2020 2.190 2.210 2.000 2.050 10,596,729 -0.16(-7.24%)
Jan 21, 2020 2.350 2.360 2.170 2.210 12,324,129 -0.18(-7.53%)
Jan 17, 2020 2.550 2.570 2.330 2.390 8,928,800 -0.12(-4.78%)
Jan 16, 2020 2.560 2.690 2.490 2.510 7,357,778 -0.03(-1.18%)
Jan 15, 2020 2.500 2.610 2.450 2.540 7,664,470 -0.01(-0.39%)
Jan 14, 2020 2.360 2.610 2.350 2.550 8,184,270 +0.20(+8.51%)
Jan 13, 2020 2.360 2.380 2.260 2.350 9,777,810 -0.02(-0.84%)
Jan 10, 2020 2.400 2.410 2.300 2.370 11,663,300 -0.03(-1.25%)
Jan 09, 2020 2.500 2.510 2.340 2.400 13,006,756 -0.15(-5.88%)
Jan 08, 2020 2.700 2.810 2.530 2.550 13,175,612 -0.13(-4.85%)
Jan 07, 2020 2.620 2.710 2.530 2.680 9,550,584 +0.06(+2.29%)
Jan 06, 2020 2.730 2.750 2.520 2.620 10,088,226 -0.06(-2.24%)
Jan 03, 2020 2.760 2.780 2.610 2.680 11,055,800 +0.09(+3.47%)
Jan 02, 2020 2.880 2.920 2.550 2.590 9,861,371 -0.26(-9.12%)
Dec 31, 2019 2.720 2.980 2.690 2.850 7,469,200 +0.10(+3.64%)
Dec 30, 2019 2.730 2.860 2.680 2.750 7,682,521 +0.05(+1.85%)
Dec 27, 2019 2.890 2.910 2.700 2.700 5,329,600 -0.19(-6.57%)
Dec 26, 2019 2.930 2.960 2.850 2.890 3,973,821 +0.02(+0.70%)
Dec 24, 2019 2.930 3.060 2.830 2.870 4,319,400 -0.04(-1.37%)
Dec 23, 2019 2.740 2.930 2.680 2.910 11,514,099 +0.16(+5.82%)
Dec 20, 2019 2.980 2.980 2.720 2.750 17,016,100 -0.25(-8.33%)
Dec 19, 2019 2.870 3.050 2.830 3.000 8,370,747 +0.13(+4.53%)
Dec 18, 2019 2.780 2.910 2.770 2.870 8,658,633 +0.06(+2.14%)
Dec 17, 2019 2.660 2.840 2.630 2.810 11,824,010 +0.13(+4.85%)
Dec 16, 2019 2.680 2.720 2.590 2.680 12,371,302 -0.01(-0.37%)
Dec 13, 2019 2.970 2.970 2.655 2.690 13,719,800 -0.23(-7.88%)
Dec 12, 2019 2.650 3.010 2.640 2.920 12,486,555 +0.26(+9.77%)
Dec 11, 2019 2.660 2.740 2.630 2.660 7,294,655 -0.02(-0.75%)
Dec 10, 2019 2.580 2.710 2.560 2.680 11,808,652 +0.11(+4.28%)
Dec 09, 2019 2.480 2.750 2.420 2.570 23,978,862 +0.38(+17.35%)
Dec 06, 2019 2.100 2.220 2.060 2.190 7,650,500 +0.09(+4.29%)
Dec 05, 2019 2.210 2.240 2.070 2.100 8,531,503 -0.07(-3.23%)
Dec 04, 2019 2.060 2.220 2.030 2.170 9,503,984 +0.15(+7.43%)
Dec 03, 2019 1.970 2.090 1.930 2.020 9,354,203 +0.06(+3.06%)
Dec 02, 2019 2.000 2.050 1.960 1.960 8,680,312 -0.03(-1.51%)
Nov 29, 2019 2.060 2.095 1.990 1.990 3,838,400 -0.11(-5.24%)
Nov 27, 2019 2.030 2.110 2.000 2.100 6,304,000 +0.11(+5.53%)
Nov 26, 2019 2.080 2.120 1.970 1.990 11,029,914 -0.10(-4.78%)
Nov 25, 2019 2.140 2.180 2.040 2.090 7,864,959 -0.08(-3.69%)
Nov 22, 2019 2.060 2.270 2.040 2.170 10,797,600 +0.13(+6.37%)
Nov 21, 2019 1.950 2.080 1.860 2.040 11,446,964 +0.10(+5.15%)
Nov 20, 2019 2.040 2.050 1.880 1.940 14,164,636 -0.03(-1.52%)
Nov 19, 2019 2.030 2.110 1.950 1.970 10,251,412 -0.06(-2.96%)
Nov 18, 2019 2.200 2.230 1.970 2.030 13,098,344 -0.22(-9.78%)
Nov 15, 2019 2.220 2.320 2.140 2.250 8,997,100 +0.03(+1.35%)
Nov 14, 2019 2.390 2.390 2.170 2.220 14,622,967 -0.15(-6.33%)
Nov 13, 2019 2.510 2.510 2.320 2.370 18,303,752 -0.16(-6.32%)
Nov 12, 2019 2.650 2.690 2.460 2.530 17,011,736 -0.09(-3.44%)
Nov 11, 2019 2.750 2.820 2.620 2.620 10,656,764 -0.24(-8.39%)
Nov 08, 2019 2.820 2.890 2.720 2.860 6,441,100 +0.00(+0.00%)
Nov 07, 2019 2.820 2.905 2.720 2.860 8,405,312 +0.10(+3.62%)
Nov 06, 2019 2.750 3.030 2.690 2.760 13,355,444 +0.00(+0.00%)
Nov 05, 2019 2.970 3.110 2.730 2.760 14,026,330 -0.18(-6.12%)
Nov 04, 2019 2.830 3.010 2.780 2.940 15,688,697 +0.27(+10.11%)
Nov 01, 2019 2.520 2.760 2.490 2.670 13,544,400 +0.17(+6.80%)
Oct 31, 2019 2.760 2.810 2.450 2.500 13,790,675 -0.20(-7.41%)
Oct 30, 2019 3.200 3.380 2.650 2.700 21,525,860 -0.14(-4.93%)
Oct 29, 2019 2.630 2.940 2.550 2.840 16,670,880 +0.24(+9.23%)
Oct 28, 2019 2.750 2.930 2.600 2.600 11,013,531 -0.11(-4.06%)
Oct 25, 2019 2.450 2.720 2.410 2.710 10,816,100 +0.24(+9.72%)
Oct 24, 2019 2.580 2.600 2.390 2.470 10,388,573 -0.05(-1.98%)
Oct 23, 2019 2.540 2.680 2.440 2.520 11,006,251 -0.03(-1.18%)
Oct 22, 2019 2.580 2.640 2.450 2.550 10,508,257 -0.02(-0.78%)
Oct 21, 2019 2.540 2.590 2.420 2.570 8,350,457 +0.02(+0.78%)
Oct 18, 2019 2.790 2.890 2.520 2.550 11,533,400 -0.25(-8.93%)
Oct 17, 2019 2.640 2.830 2.620 2.800 11,494,884 +0.15(+5.66%)
Oct 16, 2019 2.650 2.760 2.610 2.650 8,934,735 +0.00(+0.00%)
Oct 15, 2019 2.740 2.810 2.630 2.650 13,194,895 -0.14(-5.02%)
Oct 14, 2019 2.690 2.800 2.450 2.790 10,599,745 +0.06(+2.20%)
Oct 11, 2019 2.510 2.770 2.480 2.730 13,620,300 +0.26(+10.53%)
Oct 10, 2019 2.480 2.570 2.430 2.470 6,225,706 +0.01(+0.41%)
Oct 09, 2019 2.530 2.530 2.380 2.460 8,146,054 +0.00(+0.00%)
Oct 08, 2019 2.640 2.710 2.450 2.460 10,369,096 -0.21(-7.87%)
Oct 07, 2019 2.880 2.930 2.660 2.670 14,276,203 -0.23(-7.93%)
Oct 04, 2019 2.800 2.920 2.660 2.900 13,697,100 +0.05(+1.75%)
Oct 03, 2019 2.740 2.890 2.670 2.850 11,432,686 +0.06(+2.15%)
Oct 02, 2019 2.890 3.110 2.750 2.790 11,930,737 -0.10(-3.46%)
Oct 01, 2019 3.020 3.100 2.780 2.890 10,289,821 -0.13(-4.30%)
Sep 30, 2019 3.220 3.245 2.950 3.020 10,367,752 -0.26(-7.93%)
Sep 27, 2019 3.060 3.300 2.980 3.280 7,890,600 +0.16(+5.13%)
Sep 26, 2019 3.260 3.290 2.960 3.120 11,400,521 -0.17(-5.17%)
Sep 25, 2019 3.330 3.380 3.180 3.290 8,145,945 -0.07(-2.08%)
Sep 24, 2019 3.550 3.550 3.220 3.360 8,201,682 -0.20(-5.62%)
Sep 23, 2019 3.770 3.830 3.425 3.560 11,336,406 -0.26(-6.81%)
Sep 20, 2019 3.820 3.940 3.700 3.820 14,624,800 +0.02(+0.53%)
Sep 19, 2019 3.990 4.185 3.640 3.800 12,720,387 -0.12(-3.06%)
Sep 18, 2019 4.140 4.250 3.880 3.920 9,533,705 -0.29(-6.89%)
Sep 17, 2019 4.200 4.410 3.910 4.210 17,368,172 -0.09(-2.09%)
Sep 16, 2019 3.990 4.380 3.865 4.300 21,584,576 +0.69(+19.11%)
Sep 13, 2019 3.570 3.740 3.375 3.610 9,920,800 +0.07(+1.98%)
Sep 12, 2019 3.810 3.810 3.510 3.540 8,727,330 -0.33(-8.53%)
Sep 11, 2019 3.820 4.080 3.640 3.870 8,648,604 +0.09(+2.38%)
Sep 10, 2019 3.990 4.230 3.720 3.780 17,100,428 -0.09(-2.33%)
Sep 09, 2019 3.550 4.000 3.550 3.870 13,115,756 +0.34(+9.63%)
Sep 06, 2019 3.550 3.630 3.290 3.530 9,916,400 -0.17(-4.59%)
Sep 05, 2019 3.600 3.890 3.580 3.700 10,928,900 +0.16(+4.52%)
Sep 04, 2019 3.270 3.595 3.210 3.540 13,145,744 +0.32(+9.94%)
Sep 03, 2019 3.140 3.280 3.000 3.220 9,139,334 +0.05(+1.58%)
Aug 30, 2019 3.350 3.355 3.010 3.170 6,877,700 -0.20(-5.93%)
Aug 29, 2019 3.130 3.445 3.090 3.370 9,507,224 +0.26(+8.36%)
Aug 28, 2019 2.840 3.160 2.830 3.110 11,660,395 +0.31(+11.07%)
Aug 27, 2019 3.140 3.140 2.780 2.800 16,021,839 -0.32(-10.26%)
Aug 26, 2019 3.300 3.350 3.080 3.120 9,353,362 -0.14(-4.29%)
Aug 23, 2019 3.300 3.470 3.220 3.260 11,290,100 -0.08(-2.40%)
Aug 22, 2019 3.450 3.580 3.340 3.340 8,087,630 -0.13(-3.75%)
Aug 21, 2019 3.620 3.680 3.420 3.470 6,186,042 -0.13(-3.61%)
Aug 20, 2019 3.670 3.770 3.480 3.600 8,036,116 -0.15(-4.00%)
Aug 19, 2019 3.620 3.780 3.610 3.750 8,306,409 +0.14(+3.88%)
Aug 16, 2019 3.430 3.640 3.360 3.610 8,866,400 +0.17(+4.94%)
Aug 15, 2019 3.300 3.560 3.280 3.440 11,193,652 +0.09(+2.69%)
Aug 14, 2019 3.450 3.490 3.215 3.350 8,697,863 -0.17(-4.83%)
Aug 13, 2019 3.570 3.690 3.480 3.520 16,569,566 -0.03(-0.85%)
Aug 12, 2019 3.520 3.570 3.420 3.550 7,441,008 +0.02(+0.57%)
Aug 09, 2019 3.770 3.790 3.500 3.530 10,901,600 -0.23(-6.12%)
Aug 08, 2019 3.940 3.970 3.690 3.760 11,387,581 -0.02(-0.53%)
Aug 07, 2019 4.050 4.060 3.670 3.780 17,550,104 -0.35(-8.47%)
Aug 06, 2019 4.350 4.360 4.000 4.130 12,388,965 -0.26(-5.92%)
Aug 05, 2019 4.520 4.520 4.185 4.390 9,363,540 -0.26(-5.59%)
Aug 02, 2019 4.600 4.780 4.410 4.650 13,351,900 +0.14(+3.10%)
Aug 01, 2019 4.630 4.800 4.240 4.510 16,462,177 -0.10(-2.17%)
Jul 31, 2019 4.590 4.780 4.400 4.610 12,546,065 +0.07(+1.54%)
Jul 30, 2019 4.030 4.640 3.950 4.540 16,893,470 +0.50(+12.38%)
Jul 29, 2019 4.120 4.170 3.990 4.040 16,803,912 -0.09(-2.18%)
Jul 26, 2019 4.450 4.540 4.120 4.130 10,629,300 -0.36(-8.02%)
Jul 25, 2019 4.930 4.990 4.395 4.490 10,723,846 -0.43(-8.74%)
Jul 24, 2019 4.980 5.050 4.900 4.920 4,538,611 -0.07(-1.40%)
Jul 23, 2019 4.960 5.035 4.870 4.990 6,711,575 +0.02(+0.40%)
Jul 22, 2019 5.000 5.120 4.890 4.970 11,865,643 +0.06(+1.22%)
Jul 19, 2019 4.730 4.970 4.690 4.910 13,480,700 +0.19(+4.03%)
Jul 18, 2019 4.720 4.760 4.570 4.720 11,134,345 -0.03(-0.63%)
Jul 17, 2019 4.900 4.960 4.740 4.750 7,585,349 -0.17(-3.46%)
Jul 16, 2019 5.100 5.180 4.840 4.920 10,310,696 -0.19(-3.72%)
Jul 15, 2019 5.190 5.250 4.970 5.110 9,614,487 -0.09(-1.73%)
Jul 12, 2019 5.200 5.290 5.150 5.200 5,656,800 +0.04(+0.78%)
Jul 11, 2019 5.450 5.640 5.150 5.160 8,952,237 -0.28(-5.15%)
Jul 10, 2019 5.410 5.480 5.290 5.440 9,843,470 +0.05(+0.93%)
Jul 09, 2019 5.370 5.400 5.200 5.390 8,260,558 +0.09(+1.70%)
Jul 08, 2019 5.470 5.530 5.280 5.300 8,341,890 -0.24(-4.33%)
Jul 05, 2019 5.440 5.650 5.440 5.540 5,882,300 +0.09(+1.65%)
Jul 03, 2019 5.300 5.470 5.230 5.450 6,179,500 +0.19(+3.61%)
Jul 02, 2019 5.410 5.440 5.210 5.260 9,864,627 -0.13(-2.50%)
Jul 01, 2019 5.600 5.680 5.365 5.395 7,081,437 -0.14(-2.44%)
Jun 28, 2019 5.380 5.530 5.295 5.530 12,575,799 +0.15(+2.79%)
Jun 27, 2019 5.440 5.565 5.360 5.380 6,756,198 -0.10(-1.82%)
Jun 26, 2019 5.380 5.533 5.290 5.480 11,416,374 +0.08(+1.48%)
Jun 25, 2019 5.380 5.520 5.200 5.400 15,291,270 +0.03(+0.56%)
Jun 24, 2019 5.540 5.580 5.300 5.370 9,232,997 -0.21(-3.76%)
Jun 21, 2019 5.460 5.600 5.270 5.580 11,688,000 +0.11(+2.01%)
Jun 20, 2019 5.670 5.810 5.420 5.470 10,963,173 -0.11(-1.97%)
Jun 19, 2019 5.690 5.730 5.525 5.580 8,075,567 -0.14(-2.45%)
Jun 18, 2019 5.760 5.930 5.650 5.720 9,837,478 +0.02(+0.35%)
Jun 17, 2019 5.640 5.825 5.520 5.700 8,222,803 +0.00(+0.00%)
Jun 14, 2019 5.850 5.970 5.630 5.700 9,099,500 -0.18(-3.06%)
Jun 13, 2019 5.910 6.070 5.800 5.880 11,698,419 +0.12(+2.08%)
Jun 12, 2019 6.070 6.090 5.735 5.760 9,594,703 -0.32(-5.26%)
Jun 11, 2019 6.300 6.370 6.055 6.080 7,655,857 -0.17(-2.72%)
Jun 10, 2019 6.450 6.740 6.220 6.250 6,654,630 -0.20(-3.10%)
Jun 07, 2019 6.450 6.520 6.220 6.450 6,176,000 -0.01(-0.15%)
Jun 06, 2019 6.570 6.700 6.300 6.460 8,016,650 -0.14(-2.12%)
Jun 05, 2019 7.030 7.090 6.400 6.600 6,945,224 -0.45(-6.38%)
Jun 04, 2019 6.760 7.180 6.700 7.050 9,681,783 +0.35(+5.22%)
Jun 03, 2019 6.600 6.730 6.440 6.700 8,231,974 +0.13(+1.98%)
May 31, 2019 6.400 6.590 6.400 6.570 5,743,400 +0.02(+0.31%)
May 30, 2019 6.850 6.950 6.500 6.550 6,671,715 -0.42(-6.03%)
May 29, 2019 6.700 7.010 6.570 6.970 6,589,642 +0.22(+3.26%)
May 28, 2019 7.050 7.130 6.715 6.750 4,997,261 -0.33(-4.66%)
May 24, 2019 6.960 7.120 6.790 7.080 9,053,600 +0.19(+2.76%)
May 23, 2019 6.900 6.960 6.620 6.890 8,907,432 -0.01(-0.14%)
May 22, 2019 7.280 7.280 6.880 6.900 7,826,651 -0.49(-6.63%)
May 21, 2019 7.290 7.390 7.120 7.390 6,370,280 +0.11(+1.51%)
May 20, 2019 7.600 7.610 7.250 7.280 5,600,127 -0.34(-4.46%)
May 17, 2019 7.900 7.980 7.575 7.620 8,959,100 -0.36(-4.51%)
May 16, 2019 8.260 8.310 7.950 7.980 6,796,641 -0.26(-3.16%)
May 15, 2019 8.000 8.250 7.990 8.240 4,309,384 +0.18(+2.23%)
May 14, 2019 7.900 8.090 7.800 8.060 8,586,481 +0.22(+2.81%)
May 13, 2019 7.900 8.025 7.770 7.840 6,821,547 -0.20(-2.49%)
May 10, 2019 7.970 8.080 7.855 8.040 2,493,000 +0.04(+0.50%)
May 09, 2019 7.910 8.060 7.810 8.000 4,320,640 +0.01(+0.13%)
May 08, 2019 8.040 8.275 7.930 7.990 6,329,266 -0.01(-0.12%)
May 07, 2019 7.480 8.090 7.450 8.000 14,042,336 +0.46(+6.10%)
May 06, 2019 7.080 7.600 7.040 7.540 8,834,168 +0.37(+5.16%)
May 03, 2019 7.270 7.390 7.140 7.170 9,728,000 -0.05(-0.69%)
May 02, 2019 7.300 7.340 6.750 7.220 12,474,025 +0.09(+1.26%)
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.