Amplify Energy Corp (NY: AMPY )

3.450 UNCHANGED
Streaming Delayed Price Updated: 5:48 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.920 2.150 1.800 1.810 1,325,100 -0.12(-6.22%)
Jan 28, 2021 1.950 2.050 1.730 1.930 1,912,803 -0.01(-0.52%)
Jan 27, 2021 1.880 2.180 1.860 1.940 1,705,461 -0.04(-2.02%)
Jan 26, 2021 2.110 2.230 1.910 1.980 1,825,426 -0.12(-5.71%)
Jan 25, 2021 2.050 2.110 1.900 2.100 1,606,912 +0.10(+5.00%)
Jan 22, 2021 1.890 2.050 1.810 2.000 1,379,400 -0.02(-0.99%)
Jan 21, 2021 2.140 2.140 1.950 2.020 1,339,638 -0.15(-6.91%)
Jan 20, 2021 2.180 2.190 1.960 2.170 1,191,668 +0.02(+0.93%)
Jan 19, 2021 2.130 2.200 2.070 2.150 1,057,598 +0.10(+4.88%)
Jan 15, 2021 2.340 2.340 1.990 2.050 1,773,400 -0.12(-5.53%)
Jan 14, 2021 2.160 2.450 2.100 2.170 2,446,188 +0.02(+0.93%)
Jan 13, 2021 2.280 2.360 1.990 2.150 2,870,818 +0.05(+2.38%)
Jan 12, 2021 1.780 2.240 1.650 2.100 4,018,053 +0.39(+22.81%)
Jan 11, 2021 1.590 1.750 1.560 1.710 1,288,451 +0.09(+5.56%)
Jan 08, 2021 1.700 1.700 1.540 1.620 1,329,600 -0.02(-1.22%)
Jan 07, 2021 1.540 1.700 1.520 1.640 1,119,166 +0.16(+10.81%)
Jan 06, 2021 1.430 1.620 1.430 1.480 1,402,972 +0.07(+4.96%)
Jan 05, 2021 1.310 1.500 1.300 1.410 1,815,873 +0.14(+11.02%)
Jan 04, 2021 1.350 1.350 1.250 1.270 1,211,699 -0.04(-3.05%)
Dec 31, 2020 1.310 1.310 1.310 753,201 -0.05(-3.68%)
Dec 30, 2020 1.350 1.410 1.330 1.360 753,201 +0.03(+2.26%)
Dec 29, 2020 1.400 1.440 1.300 1.330 751,864 -0.07(-5.00%)
Dec 28, 2020 1.480 1.510 1.380 1.400 1,372,727 -0.07(-4.76%)
Dec 24, 2020 1.460 1.580 1.410 1.470 906,400 +0.01(+0.68%)
Dec 23, 2020 1.350 1.480 1.350 1.460 1,991,779 +0.11(+8.15%)
Dec 22, 2020 1.420 1.430 1.350 1.350 726,018 -0.06(-4.26%)
Dec 21, 2020 1.360 1.450 1.300 1.410 1,798,788 -0.09(-6.00%)
Dec 18, 2020 1.470 1.520 1.440 1.500 1,372,300 -0.01(-0.66%)
Dec 17, 2020 1.500 1.540 1.340 1.510 2,488,411 +0.10(+7.09%)
Dec 16, 2020 1.250 1.480 1.210 1.410 3,406,094 +0.17(+13.71%)
Dec 15, 2020 1.190 1.320 1.140 1.240 1,835,564 +0.05(+4.20%)
Dec 14, 2020 1.240 1.250 1.130 1.190 1,944,885 +0.00(+0.00%)
Dec 11, 2020 1.240 1.240 1.160 1.190 5,035,500 -0.31(-20.67%)
Dec 10, 2020 1.370 1.650 1.330 1.500 2,010,058 +0.10(+7.14%)
Dec 09, 2020 1.400 1.420 1.300 1.400 733,857 +0.05(+3.70%)
Dec 08, 2020 1.320 1.380 1.300 1.350 553,878 -0.02(-1.46%)
Dec 07, 2020 1.470 1.480 1.300 1.370 960,916 -0.03(-2.14%)
Dec 04, 2020 1.200 1.440 1.200 1.400 1,622,000 +0.21(+17.65%)
Dec 03, 2020 1.110 1.200 1.080 1.190 635,121 +0.07(+6.25%)
Dec 02, 2020 1.080 1.200 1.010 1.120 867,261 +0.06(+5.66%)
Dec 01, 2020 1.030 1.080 1.010 1.060 504,127 +0.05(+4.95%)
Nov 30, 2020 1.090 1.090 0.9800 1.010 800,955 -0.08(-7.34%)
Nov 27, 2020 1.100 1.140 1.070 1.090 415,700 -0.06(-5.22%)
Nov 25, 2020 1.130 1.150 1.020 1.150 1,304,000 +0.01(+0.88%)
Nov 24, 2020 0.9900 1.150 0.9800 1.140 2,688,218 +0.22(+23.91%)
Nov 23, 2020 0.9300 0.9500 0.8900 0.9200 1,345,479 +0.02(+2.78%)
Nov 20, 2020 0.8800 0.9180 0.8800 0.8951 345,300 +0.01(+0.57%)
Nov 19, 2020 0.9300 0.9700 0.8800 0.8900 829,451 -0.04(-4.30%)
Nov 18, 2020 0.8800 1.020 0.8600 0.9300 1,566,670 +0.07(+7.83%)
Nov 17, 2020 0.8500 0.8800 0.8111 0.8625 445,642 +0.02(+2.68%)
Nov 16, 2020 0.8000 0.8800 0.8000 0.8400 1,029,699 +0.07(+9.09%)
Nov 13, 2020 0.7400 0.7712 0.7199 0.7700 432,900 +0.05(+6.94%)
Nov 12, 2020 0.7500 0.8000 0.6900 0.7200 472,606 -0.06(-7.69%)
Nov 11, 2020 0.8000 0.8300 0.7600 0.7800 423,473 -0.03(-3.70%)
Nov 10, 2020 0.8055 0.8198 0.7608 0.8100 572,435 +0.02(+2.53%)
Nov 09, 2020 0.7000 0.8600 0.6800 0.7900 2,882,113 +0.16(+25.44%)
Nov 06, 2020 0.6779 0.6779 0.6201 0.6298 477,500 -0.05(-7.38%)
Nov 05, 2020 0.6700 0.7100 0.6300 0.6800 699,655 +0.03(+3.83%)
Nov 04, 2020 0.6900 0.7000 0.6410 0.6549 300,988 -0.02(-2.25%)
Nov 03, 2020 0.6500 0.7200 0.6500 0.6700 834,206 +0.01(+1.90%)
Nov 02, 2020 0.6400 0.6749 0.6310 0.6575 421,149 +0.01(+1.11%)
Oct 30, 2020 0.7141 0.7186 0.6400 0.6503 522,000 -0.06(-7.90%)
Oct 29, 2020 0.6601 0.7230 0.6305 0.7061 323,200 +0.02(+2.33%)
Oct 28, 2020 0.7500 0.7600 0.6700 0.6900 704,397 -0.07(-8.73%)
Oct 27, 2020 0.7800 0.8002 0.7503 0.7560 289,799 -0.04(-4.81%)
Oct 26, 2020 0.8000 0.8293 0.7601 0.7942 441,228 -0.02(-2.79%)
Oct 23, 2020 0.8110 0.8599 0.8020 0.8170 292,500 -0.02(-2.17%)
Oct 22, 2020 0.7781 0.8650 0.7701 0.8351 658,606 +0.08(+9.88%)
Oct 21, 2020 0.8000 0.8100 0.7503 0.7600 392,070 -0.03(-3.81%)
Oct 20, 2020 0.7800 0.8187 0.7793 0.7901 273,510 +0.01(+0.71%)
Oct 19, 2020 0.7900 0.8300 0.7803 0.7845 381,580 -0.01(-1.62%)
Oct 16, 2020 0.7800 0.8400 0.7700 0.7974 731,000 +0.04(+5.48%)
Oct 15, 2020 0.7700 0.7899 0.7430 0.7560 543,089 -0.01(-1.82%)
Oct 14, 2020 0.8000 0.8190 0.7700 0.7700 312,865 -0.01(-1.28%)
Oct 13, 2020 0.8100 0.8400 0.7700 0.7800 481,874 -0.02(-2.50%)
Oct 12, 2020 0.8400 0.8500 0.7861 0.8000 652,033 -0.04(-5.33%)
Oct 09, 2020 0.8500 0.9500 0.8450 0.8450 986,100 -0.03(-2.87%)
Oct 08, 2020 0.8100 0.9000 0.8100 0.8700 824,070 +0.05(+6.10%)
Oct 07, 2020 0.8000 0.8700 0.7900 0.8200 543,552 +0.04(+5.06%)
Oct 06, 2020 0.7750 0.8299 0.7610 0.7805 611,354 +0.01(+1.25%)
Oct 05, 2020 0.7600 0.7803 0.7300 0.7709 579,142 +0.01(+1.43%)
Oct 02, 2020 0.7500 0.7900 0.7400 0.7600 577,600 -0.02(-2.89%)
Oct 01, 2020 0.8500 0.8500 0.7600 0.7826 1,153,740 -0.07(-8.22%)
Sep 30, 2020 0.8923 0.9300 0.8301 0.8527 1,187,200 -0.04(-4.44%)
Sep 29, 2020 1.030 1.080 0.8500 0.8923 6,887,048 +0.09(+11.54%)
Sep 28, 2020 0.7800 0.8500 0.7800 0.8000 651,251 +0.01(+1.27%)
Sep 25, 2020 0.7500 0.8257 0.7101 0.7900 1,329,300 +0.04(+5.33%)
Sep 24, 2020 0.7300 0.7787 0.7300 0.7500 473,961 -0.00(-0.01%)
Sep 23, 2020 0.8100 0.8382 0.7330 0.7501 598,624 -0.05(-6.26%)
Sep 22, 2020 0.8400 0.8699 0.8001 0.8002 311,641 -0.04(-4.73%)
Sep 21, 2020 0.8700 0.8706 0.7712 0.8399 779,817 -0.00(-0.39%)
Sep 18, 2020 0.9000 0.9200 0.8432 0.8432 855,400 -0.06(-6.22%)
Sep 17, 2020 0.9000 0.9500 0.8635 0.8991 613,092 +0.00(+0.02%)
Sep 16, 2020 0.9100 0.9500 0.8900 0.8989 952,236 -0.01(-1.22%)
Sep 15, 2020 0.9600 0.9900 0.9000 0.9100 530,460 -0.05(-5.21%)
Sep 14, 2020 0.8200 1.010 0.8200 0.9600 547,969 +0.12(+14.63%)
Sep 11, 2020 0.9500 0.9500 0.7500 0.8375 2,187,700 -0.11(-11.50%)
Sep 10, 2020 1.050 1.050 0.9300 0.9463 1,029,144 -0.09(-9.01%)
Sep 09, 2020 1.060 1.080 1.000 1.040 700,913 -0.02(-1.89%)
Sep 08, 2020 1.080 1.090 1.020 1.060 614,070 -0.07(-6.19%)
Sep 04, 2020 1.130 1.155 1.080 1.130 336,800 +0.00(+0.00%)
Sep 03, 2020 1.120 1.180 1.080 1.130 370,239 +0.01(+0.89%)
Sep 02, 2020 1.210 1.210 1.090 1.120 652,933 -0.08(-6.67%)
Sep 01, 2020 1.190 1.220 1.160 1.200 260,349 -0.02(-1.64%)
Aug 31, 2020 1.220 1.250 1.170 1.220 414,395 -0.05(-3.94%)
Aug 28, 2020 1.210 1.285 1.160 1.270 508,700 +0.08(+6.72%)
Aug 27, 2020 1.150 1.190 1.110 1.190 641,673 +0.04(+3.48%)
Aug 26, 2020 1.110 1.170 1.110 1.150 381,625 +0.00(+0.00%)
Aug 25, 2020 1.120 1.150 1.080 1.150 421,119 +0.03(+2.68%)
Aug 24, 2020 1.050 1.140 1.020 1.120 916,525 +0.11(+10.89%)
Aug 21, 2020 1.070 1.100 0.9700 1.010 1,117,600 -0.06(-5.61%)
Aug 20, 2020 1.100 1.100 1.050 1.070 623,081 -0.04(-3.60%)
Aug 19, 2020 1.080 1.130 1.080 1.110 562,503 +0.03(+2.78%)
Aug 18, 2020 1.150 1.170 1.050 1.080 1,471,391 -0.06(-5.26%)
Aug 17, 2020 1.200 1.225 1.140 1.140 989,736 -0.07(-5.79%)
Aug 14, 2020 1.210 1.227 1.160 1.210 1,041,400 -0.01(-0.82%)
Aug 13, 2020 1.270 1.270 1.200 1.220 1,111,044 -0.01(-0.81%)
Aug 12, 2020 1.280 1.284 1.200 1.230 1,000,986 +0.01(+0.82%)
Aug 11, 2020 1.320 1.330 1.210 1.220 1,319,969 -0.03(-2.40%)
Aug 10, 2020 1.250 1.330 1.250 1.250 748,700 +0.00(+0.00%)
Aug 07, 2020 1.260 1.280 1.200 1.250 965,900 +0.03(+2.46%)
Aug 06, 2020 1.320 1.340 1.200 1.220 895,556 -0.10(-7.58%)
Aug 05, 2020 1.350 1.540 1.270 1.320 2,023,055 +0.05(+3.94%)
Aug 04, 2020 1.230 1.320 1.220 1.270 761,154 +0.04(+3.25%)
Aug 03, 2020 1.220 1.280 1.180 1.230 718,929 +0.01(+0.82%)
Jul 31, 2020 1.270 1.280 1.190 1.220 613,700 -0.03(-2.40%)
Jul 30, 2020 1.310 1.340 1.250 1.250 1,078,949 -0.05(-3.85%)
Jul 29, 2020 1.380 1.413 1.260 1.300 1,039,531 -0.09(-6.47%)
Jul 28, 2020 1.470 1.540 1.370 1.390 729,620 -0.08(-5.44%)
Jul 27, 2020 1.640 1.640 1.450 1.470 748,170 -0.10(-6.37%)
Jul 24, 2020 1.580 1.680 1.530 1.570 545,500 -0.01(-0.63%)
Jul 23, 2020 1.770 1.820 1.540 1.580 1,472,487 -0.27(-14.59%)
Jul 22, 2020 1.390 1.960 1.380 1.850 5,510,380 +0.46(+33.09%)
Jul 21, 2020 1.390 1.540 1.360 1.390 932,798 +0.07(+5.30%)
Jul 20, 2020 1.380 1.410 1.300 1.320 516,264 -0.06(-4.35%)
Jul 17, 2020 1.360 1.450 1.330 1.380 548,800 +0.11(+8.66%)
Jul 16, 2020 1.390 1.400 1.250 1.270 915,384 -0.19(-13.01%)
Jul 15, 2020 1.180 1.460 1.140 1.460 1,835,293 +0.34(+30.36%)
Jul 14, 2020 1.180 1.180 1.110 1.120 430,084 -0.03(-2.61%)
Jul 13, 2020 1.250 1.270 1.140 1.150 532,174 -0.09(-7.26%)
Jul 10, 2020 1.130 1.250 1.100 1.240 585,800 +0.10(+8.77%)
Jul 09, 2020 1.200 1.200 1.080 1.140 644,764 -0.02(-1.72%)
Jul 08, 2020 1.170 1.210 1.140 1.160 432,424 -0.03(-2.52%)
Jul 07, 2020 1.200 1.250 1.120 1.190 775,820 -0.01(-0.83%)
Jul 06, 2020 1.250 1.280 1.170 1.200 544,056 -0.04(-3.23%)
Jul 02, 2020 1.320 1.360 1.200 1.240 676,100 -0.01(-0.80%)
Jul 01, 2020 1.320 1.340 1.220 1.250 565,989 +0.02(+1.63%)
Jun 30, 2020 1.260 1.320 1.220 1.230 970,095 -0.03(-2.38%)
Jun 29, 2020 1.330 1.380 1.250 1.260 608,380 -0.07(-5.26%)
Jun 26, 2020 1.310 1.340 1.200 1.330 1,848,900 +0.01(+0.76%)
Jun 25, 2020 1.250 1.370 1.119 1.320 1,416,061 +0.01(+0.76%)
Jun 24, 2020 1.500 1.500 1.300 1.310 920,976 -0.20(-13.25%)
Jun 23, 2020 1.570 1.600 1.500 1.510 578,795 -0.03(-1.95%)
Jun 22, 2020 1.590 1.613 1.490 1.540 625,826 -0.05(-3.14%)
Jun 19, 2020 1.710 1.720 1.550 1.590 620,500 -0.05(-3.05%)
Jun 18, 2020 1.610 1.740 1.550 1.640 456,163 +0.05(+3.14%)
Jun 17, 2020 1.770 1.820 1.590 1.590 559,093 -0.16(-9.14%)
Jun 16, 2020 1.980 2.010 1.700 1.750 780,068 -0.06(-3.31%)
Jun 15, 2020 1.630 2.250 1.500 1.810 1,768,098 +0.12(+7.10%)
Jun 12, 2020 1.620 1.800 1.450 1.690 962,600 +0.22(+14.97%)
Jun 11, 2020 1.750 1.840 1.410 1.470 1,179,556 -0.49(-25.00%)
Jun 10, 2020 1.890 2.090 1.610 1.960 1,251,139 -0.04(-2.00%)
Jun 09, 2020 2.120 2.200 1.570 2.000 1,602,069 -0.23(-10.31%)
Jun 08, 2020 2.400 2.500 2.120 2.230 2,243,351 -0.01(-0.45%)
Jun 05, 2020 1.950 2.300 1.940 2.240 2,446,500 +0.40(+21.74%)
Jun 04, 2020 1.550 1.850 1.500 1.840 1,956,226 +0.44(+31.43%)
Jun 03, 2020 1.250 1.432 1.210 1.400 1,547,966 +0.21(+17.65%)
Jun 02, 2020 1.120 1.212 1.120 1.190 1,059,473 +0.07(+6.25%)
Jun 01, 2020 1.130 1.170 1.070 1.120 549,820 +0.02(+1.82%)
May 29, 2020 1.130 1.135 1.060 1.100 612,600 -0.03(-2.65%)
May 28, 2020 1.090 1.200 1.080 1.130 1,048,295 +0.04(+3.67%)
May 27, 2020 1.160 1.160 1.050 1.090 655,865 -0.05(-4.39%)
May 26, 2020 1.130 1.210 1.120 1.140 698,007 +0.02(+1.79%)
May 22, 2020 1.120 1.150 1.030 1.120 437,700 -0.01(-0.88%)
May 21, 2020 1.200 1.200 1.080 1.130 454,787 -0.03(-2.59%)
May 20, 2020 1.090 1.200 1.090 1.160 2,105,811 +0.09(+8.41%)
May 19, 2020 1.150 1.150 1.060 1.070 445,726 -0.03(-2.73%)
May 18, 2020 1.000 1.150 0.9900 1.100 1,018,128 +0.17(+18.27%)
May 15, 2020 1.000 1.020 0.9000 0.9301 1,017,800 -0.08(-7.91%)
May 14, 2020 1.030 1.070 0.9500 1.010 474,771 -0.01(-0.98%)
May 13, 2020 1.130 1.130 0.9484 1.020 1,128,898 -0.07(-6.42%)
May 12, 2020 1.200 1.200 1.060 1.090 708,443 -0.08(-6.84%)
May 11, 2020 1.200 1.280 1.150 1.170 370,516 -0.05(-4.10%)
May 08, 2020 1.200 1.300 1.150 1.220 441,300 +0.01(+0.83%)
May 07, 2020 1.140 1.280 1.100 1.210 917,909 +0.14(+13.08%)
May 06, 2020 1.280 1.310 1.000 1.070 1,264,551 -0.27(-20.15%)
May 05, 2020 1.480 1.490 1.310 1.340 585,024 -0.01(-0.74%)
May 04, 2020 1.370 1.400 1.220 1.350 644,834 -0.06(-4.26%)
May 01, 2020 1.410 1.540 1.230 1.410 865,800 +0.09(+6.82%)
Apr 30, 2020 1.520 1.850 1.200 1.320 2,478,271 -0.11(-7.69%)
Apr 29, 2020 0.9900 1.630 0.9700 1.430 3,718,432 +0.53(+58.89%)
Apr 28, 2020 0.9000 0.9749 0.8640 0.9000 461,521 +0.03(+3.45%)
Apr 27, 2020 0.8700 0.9000 0.7800 0.8700 421,528 +0.02(+2.50%)
Apr 24, 2020 0.8942 0.9196 0.7800 0.8488 443,200 +0.01(+0.69%)
Apr 23, 2020 0.7375 0.9419 0.7350 0.8430 978,237 +0.12(+17.34%)
Apr 22, 2020 0.7500 0.7599 0.7000 0.7184 337,164 -0.02(-2.47%)
Apr 21, 2020 0.6750 0.7449 0.6750 0.7366 278,600 +0.00(+0.27%)
Apr 20, 2020 0.7794 0.7841 0.7001 0.7346 379,279 -0.06(-7.29%)
Apr 17, 2020 0.7501 0.8300 0.7160 0.7924 293,700 +0.09(+13.20%)
Apr 16, 2020 0.7900 0.8000 0.6700 0.7000 252,139 -0.08(-10.14%)
Apr 15, 2020 0.8423 0.8500 0.7300 0.7790 486,203 -0.05(-6.14%)
Apr 14, 2020 0.8900 0.9000 0.7900 0.8300 580,830 -0.02(-2.09%)
Apr 13, 2020 1.000 1.000 0.8183 0.8477 699,209 -0.05(-6.07%)
Apr 09, 2020 0.9480 1.050 0.8758 0.9025 630,100 +0.02(+2.29%)
Apr 08, 2020 0.9500 0.9500 0.8000 0.8823 535,186 -0.05(-5.13%)
Apr 07, 2020 0.8000 0.9900 0.7900 0.9300 1,267,583 +0.19(+26.39%)
Apr 06, 2020 0.6600 0.8447 0.6185 0.7358 517,202 +0.10(+16.39%)
Apr 03, 2020 0.6300 0.6500 0.5700 0.6322 664,100 +0.06(+10.91%)
Apr 02, 2020 0.5600 0.6700 0.5500 0.5700 665,705 +0.03(+6.18%)
Apr 01, 2020 0.5800 0.5800 0.5000 0.5368 420,654 -0.03(-5.14%)
Mar 31, 2020 0.5565 0.6297 0.5200 0.5659 1,018,886 +0.04(+6.77%)
Mar 30, 2020 0.6720 0.6720 0.5300 0.5300 387,365 -0.05(-9.40%)
Mar 27, 2020 0.6800 0.6800 0.5699 0.5850 540,400 -0.05(-7.74%)
Mar 26, 2020 0.6800 0.6899 0.6300 0.6341 557,053 +0.01(+1.16%)
Mar 25, 2020 0.6500 0.6992 0.5800 0.6268 694,863 +0.02(+3.71%)
Mar 24, 2020 0.6400 0.6665 0.5500 0.6044 540,611 +0.00(+0.57%)
Mar 23, 2020 0.8200 0.8200 0.6000 0.6010 687,418 -0.16(-21.02%)
Mar 20, 2020 0.9200 1.050 0.6500 0.7610 1,172,300 -0.15(-16.37%)
Mar 19, 2020 0.5500 0.9100 0.5500 0.9100 937,668 +0.39(+76.42%)
Mar 18, 2020 0.7684 0.7684 0.4925 0.5158 695,436 -0.32(-38.24%)
Mar 17, 2020 0.8000 0.8352 0.7349 0.8352 471,214 +0.06(+8.09%)
Mar 16, 2020 0.8000 0.8000 0.6731 0.7727 391,520 -0.07(-8.34%)
Mar 13, 2020 1.200 1.200 0.8090 0.8430 551,100 -0.11(-11.26%)
Mar 12, 2020 1.080 1.164 0.9207 0.9500 813,764 -0.19(-16.67%)
Mar 11, 2020 1.320 1.320 1.110 1.140 786,824 -0.18(-13.64%)
Mar 10, 2020 1.510 1.550 1.310 1.320 494,941 -0.09(-6.38%)
Mar 09, 2020 1.620 1.770 1.390 1.410 810,157 -0.72(-33.80%)
Mar 06, 2020 2.810 2.887 2.030 2.130 1,086,600 -0.77(-26.55%)
Mar 05, 2020 4.000 4.000 2.880 2.900 1,334,949 -1.26(-30.29%)
Mar 04, 2020 4.250 4.341 3.890 4.160 373,076 -0.06(-1.42%)
Mar 03, 2020 4.370 4.370 4.010 4.220 345,011 -0.13(-2.99%)
Mar 02, 2020 4.200 4.370 3.995 4.350 559,064 +0.17(+4.07%)
Feb 28, 2020 3.940 4.200 3.920 4.180 378,200 +0.13(+3.21%)
Feb 27, 2020 4.220 4.260 3.980 4.050 507,784 -0.28(-6.47%)
Feb 26, 2020 4.660 4.665 4.300 4.330 329,259 -0.32(-6.88%)
Feb 25, 2020 5.110 5.110 4.600 4.650 306,726 -0.41(-8.10%)
Feb 24, 2020 5.410 5.410 5.060 5.060 250,261 -0.45(-8.17%)
Feb 21, 2020 5.600 5.600 5.420 5.510 254,600 -0.13(-2.30%)
Feb 20, 2020 5.500 5.790 5.500 5.640 329,342 +0.15(+2.73%)
Feb 19, 2020 5.500 5.520 5.410 5.490 173,146 +0.06(+1.10%)
Feb 18, 2020 5.500 5.570 5.410 5.430 103,523 -0.11(-1.99%)
Feb 14, 2020 5.850 5.860 5.520 5.540 137,700 -0.25(-4.32%)
Feb 13, 2020 5.710 5.890 5.650 5.790 174,791 +0.11(+1.94%)
Feb 12, 2020 5.440 5.760 5.400 5.680 239,735 +0.39(+7.37%)
Feb 11, 2020 5.350 5.419 5.250 5.290 233,411 +0.08(+1.54%)
Feb 10, 2020 5.370 5.370 5.170 5.210 160,760 -0.20(-3.70%)
Feb 07, 2020 5.560 5.603 5.370 5.410 132,000 -0.19(-3.39%)
Feb 06, 2020 5.730 5.790 5.530 5.600 166,492 -0.09(-1.58%)
Feb 05, 2020 5.450 5.790 5.450 5.690 259,290 +0.31(+5.76%)
Feb 04, 2020 5.270 5.440 5.220 5.380 203,698 +0.19(+3.66%)
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.