Skip to main content

Antero Resources Corp (NY: AR )

29.00 +0.28 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 27.10 27.22 26.04 26.20 7,663,211 -0.70(-2.60%)
Feb 27, 2023 27.58 27.58 26.75 26.90 7,085,471 -0.61(-2.22%)
Feb 24, 2023 25.56 27.63 25.40 27.51 11,626,228 +2.05(+8.05%)
Feb 23, 2023 25.63 25.95 25.04 25.46 6,833,937 +0.56(+2.25%)
Feb 22, 2023 24.23 25.46 24.09 24.90 6,771,168 +0.72(+2.98%)
Feb 21, 2023 25.00 25.15 24.09 24.18 8,670,645 -1.05(-4.16%)
Feb 17, 2023 26.83 26.83 25.12 25.23 8,650,821 -2.31(-8.39%)
Feb 16, 2023 27.87 28.65 27.36 27.54 5,560,489 -0.37(-1.33%)
Feb 15, 2023 27.86 28.30 27.23 27.91 5,943,196 -0.51(-1.79%)
Feb 14, 2023 28.07 28.89 27.84 28.42 5,114,489 +0.40(+1.43%)
Feb 13, 2023 27.85 28.23 27.51 28.02 4,952,728 -0.31(-1.09%)
Feb 10, 2023 27.42 28.36 27.28 28.33 6,009,221 +1.50(+5.59%)
Feb 09, 2023 26.78 27.65 26.65 26.83 7,135,486 +0.20(+0.75%)
Feb 08, 2023 27.16 27.28 26.14 26.63 5,306,676 -0.56(-2.06%)
Feb 07, 2023 26.80 27.36 26.38 27.19 6,902,928 +0.80(+3.03%)
Feb 06, 2023 27.40 27.61 25.86 26.39 9,992,572 -1.09(-3.97%)
Feb 03, 2023 28.10 28.59 27.45 27.48 6,335,474 -0.67(-2.38%)
Feb 02, 2023 28.08 29.02 27.58 28.15 6,619,825 +0.23(+0.82%)
Feb 01, 2023 28.35 28.65 27.31 27.92 7,015,992 -0.92(-3.19%)
Jan 31, 2023 28.33 28.86 28.03 28.84 4,319,860 +0.66(+2.34%)
Jan 30, 2023 28.50 28.99 28.16 28.18 5,307,824 -1.10(-3.76%)
Jan 27, 2023 29.41 30.25 29.07 29.28 3,849,630 +0.10(+0.34%)
Jan 26, 2023 29.00 29.30 27.92 29.18 6,390,587 -0.08(-0.27%)
Jan 25, 2023 29.53 29.73 28.71 29.26 3,564,904 -0.78(-2.60%)
Jan 24, 2023 30.55 30.55 29.44 30.04 4,776,609 -0.48(-1.57%)
Jan 23, 2023 29.84 30.60 29.40 30.52 4,498,026 +1.12(+3.81%)
Jan 20, 2023 29.30 29.81 28.95 29.40 5,632,780 +0.30(+1.03%)
Jan 19, 2023 28.73 29.38 28.34 29.10 5,171,554 +0.36(+1.25%)
Jan 18, 2023 29.70 30.35 28.73 28.74 6,038,615 -1.37(-4.55%)
Jan 17, 2023 30.65 30.83 29.98 30.11 5,548,305 +0.37(+1.24%)
Jan 13, 2023 29.56 29.75 28.95 29.74 5,829,342 -0.21(-0.70%)
Jan 12, 2023 29.38 30.35 29.20 29.95 5,656,466 +1.19(+4.14%)
Jan 11, 2023 29.23 29.28 28.12 28.76 7,070,492 -0.24(-0.83%)
Jan 10, 2023 28.95 29.31 28.42 29.00 3,797,377 -0.41(-1.39%)
Jan 09, 2023 29.32 30.21 28.96 29.41 5,611,166 +1.21(+4.29%)
Jan 06, 2023 27.90 28.71 27.81 28.20 6,045,226 +0.37(+1.33%)
Jan 05, 2023 28.82 29.24 27.63 27.83 8,777,459 -1.52(-5.18%)
Jan 04, 2023 28.07 29.89 28.00 29.35 5,970,132 +0.93(+3.27%)
Jan 03, 2023 29.95 30.47 28.23 28.42 10,348,357 -2.57(-8.29%)
Dec 30, 2022 30.57 31.02 30.21 30.99 5,277,603 +0.09(+0.29%)
Dec 29, 2022 30.50 31.28 30.34 30.90 5,784,233 +0.12(+0.39%)
Dec 28, 2022 33.38 33.38 30.77 30.78 8,149,341 -3.34(-9.79%)
Dec 27, 2022 34.10 34.42 33.69 34.12 2,765,421 +0.19(+0.56%)
Dec 23, 2022 32.65 33.96 32.23 33.93 3,440,749 +1.38(+4.24%)
Dec 22, 2022 34.26 34.65 31.80 32.55 5,878,956 -2.10(-6.06%)
Dec 21, 2022 34.19 34.66 33.40 34.65 4,305,004 +1.41(+4.24%)
Dec 20, 2022 32.37 33.30 32.29 33.24 4,537,738 +0.20(+0.61%)
Dec 19, 2022 33.39 33.87 32.80 33.04 5,205,603 -0.91(-2.68%)
Dec 16, 2022 33.50 34.14 32.99 33.95 11,145,149 -0.49(-1.42%)
Dec 15, 2022 33.40 34.66 33.30 34.44 4,846,393 +0.82(+2.44%)
Dec 14, 2022 33.90 34.26 33.38 33.62 5,853,010 -0.35(-1.03%)
Dec 13, 2022 34.20 34.53 33.67 33.97 6,204,062 +0.87(+2.63%)
Dec 12, 2022 32.93 33.99 32.78 33.10 5,828,751 +1.29(+4.06%)
Dec 09, 2022 31.54 32.59 31.44 31.81 5,632,143 +0.70(+2.25%)
Dec 08, 2022 32.00 32.29 30.94 31.11 10,171,286 -0.31(-0.99%)
Dec 07, 2022 31.09 31.67 30.88 31.42 6,177,840 +0.44(+1.42%)
Dec 06, 2022 31.70 32.23 30.72 30.98 5,941,577 -0.86(-2.70%)
Dec 05, 2022 33.92 34.30 31.31 31.84 8,596,702 -2.58(-7.50%)
Dec 02, 2022 34.88 35.20 34.20 34.42 5,184,406 -0.93(-2.63%)
Dec 01, 2022 37.25 37.33 35.17 35.35 4,164,396 -1.20(-3.28%)
Nov 30, 2022 37.01 37.30 35.66 36.55 4,458,121 -0.38(-1.03%)
Nov 29, 2022 36.37 37.06 36.10 36.93 4,068,663 +1.04(+2.90%)
Nov 28, 2022 36.07 36.78 35.81 35.89 4,715,354 -1.38(-3.70%)
Nov 25, 2022 37.50 37.99 37.05 37.27 1,723,638 -0.27(-0.72%)
Nov 23, 2022 37.68 38.70 37.07 37.54 7,628,302 +0.93(+2.54%)
Nov 22, 2022 34.79 36.61 34.79 36.61 5,709,889 +2.26(+6.58%)
Nov 21, 2022 33.80 34.44 33.27 34.35 6,599,983 +0.18(+0.53%)
Nov 18, 2022 34.25 34.67 33.52 34.17 6,515,562 -1.13(-3.20%)
Nov 17, 2022 35.13 35.34 34.63 35.30 5,134,673 -0.14(-0.40%)
Nov 16, 2022 36.42 36.62 35.07 35.44 5,700,233 -1.90(-5.09%)
Nov 15, 2022 36.21 37.37 35.67 37.34 4,502,313 +1.22(+3.38%)
Nov 14, 2022 38.00 38.38 36.10 36.12 6,965,160 -1.12(-3.01%)
Nov 11, 2022 38.12 38.49 36.70 37.24 7,846,579 -0.39(-1.04%)
Nov 10, 2022 36.75 37.80 35.92 37.63 4,557,238 +1.90(+5.32%)
Nov 09, 2022 37.65 38.17 35.64 35.73 6,283,998 -2.90(-7.51%)
Nov 08, 2022 38.27 38.80 37.23 38.63 6,356,010 -0.70(-1.78%)
Nov 07, 2022 38.56 40.19 38.45 39.33 6,607,683 +2.11(+5.67%)
Nov 04, 2022 36.33 37.51 35.91 37.22 5,740,577 +1.82(+5.14%)
Nov 03, 2022 35.10 36.15 34.54 35.40 5,236,626 -0.04(-0.11%)
Nov 02, 2022 36.47 35.27 35.44 6,582,082 -0.60(-1.66%)
Nov 01, 2022 37.00 37.57 35.68 36.04 5,969,720 -0.62(-1.69%)
Oct 31, 2022 36.13 38.12 35.84 36.66 9,058,678 +1.46(+4.15%)
Oct 28, 2022 35.85 36.99 34.20 35.20 7,292,754 -0.58(-1.62%)
Oct 27, 2022 35.32 37.29 34.61 35.78 14,320,176 +0.31(+0.87%)
Oct 26, 2022 35.31 36.21 35.13 35.47 7,716,798 +0.10(+0.28%)
Oct 25, 2022 33.21 35.70 32.74 35.37 6,827,977 +2.28(+6.89%)
Oct 24, 2022 33.54 33.90 32.65 33.09 6,892,948 -0.38(-1.14%)
Oct 21, 2022 34.27 34.31 32.02 33.47 12,941,416 -1.50(-4.29%)
Oct 20, 2022 36.86 37.09 34.81 34.97 9,999,852 -1.83(-4.97%)
Oct 19, 2022 35.46 36.83 35.43 36.80 50,898,008 +1.00(+2.79%)
Oct 18, 2022 35.55 36.87 35.21 35.80 19,953,802 +1.87(+5.51%)
Oct 17, 2022 33.79 34.48 32.76 33.93 7,847,674 -0.08(-0.24%)
Oct 14, 2022 35.17 36.09 33.71 34.01 6,760,357 -1.75(-4.89%)
Oct 13, 2022 33.66 35.97 33.56 35.76 5,239,747 +1.44(+4.20%)
Oct 12, 2022 33.65 34.93 33.40 34.32 5,058,787 +0.67(+1.99%)
Oct 11, 2022 32.64 34.84 32.36 33.65 7,105,571 +0.51(+1.54%)
Oct 10, 2022 32.75 34.11 32.51 33.14 8,412,582 +0.82(+2.54%)
Oct 07, 2022 32.29 33.41 31.85 32.32 4,246,879 -0.02(-0.06%)
Oct 06, 2022 33.41 34.21 32.33 32.34 4,608,824 -1.30(-3.86%)
Oct 05, 2022 32.86 34.18 31.75 33.64 4,754,532 +0.47(+1.42%)
Oct 04, 2022 31.99 33.34 31.71 33.17 7,087,191 +2.08(+6.69%)
Oct 03, 2022 30.60 31.66 30.34 31.09 11,492,630 +0.56(+1.83%)
Sep 30, 2022 29.75 31.04 29.75 30.53 6,294,251 +0.20(+0.66%)
Sep 29, 2022 30.22 30.52 28.99 30.33 6,663,308 -0.44(-1.43%)
Sep 28, 2022 29.72 31.17 29.27 30.77 8,059,164 +1.24(+4.20%)
Sep 27, 2022 29.93 30.73 29.22 29.53 6,569,225 +0.23(+0.78%)
Sep 26, 2022 30.34 30.74 29.23 29.30 7,637,329 -1.43(-4.65%)
Sep 23, 2022 32.01 32.34 30.09 30.73 11,636,213 -2.86(-8.51%)
Sep 22, 2022 36.37 36.44 33.09 33.59 11,580,461 -2.24(-6.25%)
Sep 21, 2022 38.24 38.36 35.79 35.83 5,481,052 -1.38(-3.71%)
Sep 20, 2022 37.32 37.64 36.55 37.21 3,883,210 -0.31(-0.83%)
Sep 19, 2022 36.30 37.79 36.30 37.52 4,515,959 -0.03(-0.08%)
Sep 16, 2022 39.27 39.28 36.57 37.55 9,789,002 -2.21(-5.56%)
Sep 15, 2022 40.50 41.20 39.66 39.76 5,432,359 -2.11(-5.04%)
Sep 14, 2022 41.01 42.39 40.81 41.87 7,989,638 +2.01(+5.04%)
Sep 13, 2022 40.48 41.39 39.70 39.86 4,450,346 -1.44(-3.49%)
Sep 12, 2022 40.50 41.35 39.56 41.30 4,954,343 +1.22(+3.04%)
Sep 09, 2022 40.06 40.47 39.49 40.08 3,989,737 +0.80(+2.04%)
Sep 08, 2022 38.17 39.45 37.55 39.28 4,959,075 +1.38(+3.64%)
Sep 07, 2022 37.25 38.31 36.81 37.90 5,912,314 -0.13(-0.34%)
Sep 06, 2022 39.07 39.77 38.02 38.03 5,866,048 -1.49(-3.77%)
Sep 02, 2022 39.66 39.94 38.52 39.52 5,541,209 +0.65(+1.67%)
Sep 01, 2022 39.51 39.93 38.74 38.87 4,687,391 -1.21(-3.02%)
Aug 31, 2022 37.43 40.61 37.39 40.08 7,681,412 +1.45(+3.75%)
Aug 30, 2022 41.00 41.00 38.47 38.63 10,101,870 -3.41(-8.11%)
Aug 29, 2022 41.54 43.26 41.43 42.04 5,561,203 -0.21(-0.50%)
Aug 26, 2022 42.55 43.99 42.25 42.25 4,457,778 -0.16(-0.38%)
Aug 25, 2022 43.28 43.28 41.87 42.41 5,082,192 -0.68(-1.58%)
Aug 24, 2022 42.32 43.36 41.74 43.09 5,512,887 +0.86(+2.04%)
Aug 23, 2022 44.08 45.33 41.85 42.23 9,913,447 -1.03(-2.38%)
Aug 22, 2022 42.63 44.08 41.75 43.26 7,369,489 +1.39(+3.32%)
Aug 19, 2022 41.97 43.19 41.75 41.87 5,308,214 -0.56(-1.32%)
Aug 18, 2022 40.77 42.47 40.60 42.43 7,856,624 +2.19(+5.44%)
Aug 17, 2022 41.26 41.98 39.59 40.24 7,352,613 -0.31(-0.76%)
Aug 16, 2022 40.86 42.16 39.80 40.55 8,272,909 +1.63(+4.19%)
Aug 15, 2022 38.37 39.19 37.21 38.92 6,366,518 -1.34(-3.33%)
Aug 12, 2022 40.29 40.46 39.67 40.26 3,018,265 -0.05(-0.12%)
Aug 11, 2022 38.77 40.60 38.53 40.31 6,816,265 +2.51(+6.64%)
Aug 10, 2022 37.27 38.17 36.30 37.80 5,717,496 +0.45(+1.20%)
Aug 09, 2022 36.98 38.06 36.80 37.35 5,350,041 +1.33(+3.69%)
Aug 08, 2022 36.27 37.18 35.42 36.02 5,663,252 -0.65(-1.77%)
Aug 05, 2022 35.00 38.00 34.96 36.67 5,192,153 +0.92(+2.57%)
Aug 04, 2022 37.35 38.26 35.53 35.75 6,853,470 -2.15(-5.67%)
Aug 03, 2022 38.05 38.52 36.09 37.90 7,426,678 +0.22(+0.58%)
Aug 02, 2022 39.26 39.90 37.54 37.68 5,436,335 -1.61(-4.10%)
Aug 01, 2022 38.56 39.52 37.95 39.29 5,576,749 -0.35(-0.88%)
Jul 29, 2022 39.54 40.95 39.08 39.64 5,841,270 +1.06(+2.75%)
Jul 28, 2022 40.02 40.15 37.52 38.58 9,106,260 -1.31(-3.28%)
Jul 27, 2022 39.44 40.35 38.45 39.89 6,584,626 +0.55(+1.40%)
Jul 26, 2022 40.08 40.36 38.52 39.34 7,791,432 +0.17(+0.43%)
Jul 25, 2022 37.50 39.21 36.79 39.17 6,148,165 +2.43(+6.61%)
Jul 22, 2022 37.09 37.92 36.53 36.74 5,903,124 -0.09(-0.24%)
Jul 21, 2022 35.55 36.83 34.72 36.83 6,005,064 +0.13(+0.35%)
Jul 20, 2022 34.49 36.91 34.28 36.70 5,901,120 +1.82(+5.22%)
Jul 19, 2022 33.27 34.95 33.20 34.88 5,144,680 +1.24(+3.69%)
Jul 18, 2022 33.70 35.03 33.47 33.64 7,603,215 +0.95(+2.91%)
Jul 15, 2022 32.29 32.79 31.33 32.69 6,117,753 +0.87(+2.73%)
Jul 14, 2022 31.58 32.13 30.63 31.82 8,461,955 -1.17(-3.55%)
Jul 13, 2022 30.26 33.72 30.26 32.99 8,527,080 +2.33(+7.60%)
Jul 12, 2022 30.05 31.20 29.76 30.66 4,723,380 -0.71(-2.26%)
Jul 11, 2022 31.89 32.83 30.87 31.37 6,433,331 +0.37(+1.19%)
Jul 08, 2022 32.14 32.15 30.71 31.00 6,471,541 -0.79(-2.49%)
Jul 07, 2022 29.76 32.35 29.76 31.79 8,602,944 +2.96(+10.27%)
Jul 06, 2022 28.89 29.88 27.58 28.83 10,130,865 -0.40(-1.37%)
Jul 05, 2022 30.52 30.85 28.27 29.23 11,126,538 -1.51(-4.91%)
Jul 01, 2022 31.08 31.46 29.97 30.74 9,526,276 +0.09(+0.29%)
Jun 30, 2022 32.69 33.52 29.50 30.65 11,382,920 -2.83(-8.45%)
Jun 29, 2022 35.36 35.76 33.20 33.48 6,379,403 -1.41(-4.04%)
Jun 28, 2022 34.99 35.49 33.81 34.89 6,768,669 +0.84(+2.47%)
Jun 27, 2022 32.63 34.84 31.93 34.05 8,494,623 +1.78(+5.52%)
Jun 24, 2022 31.14 33.07 30.55 32.27 41,902,236 +1.53(+4.98%)
Jun 23, 2022 33.49 33.80 29.86 30.74 12,316,194 -2.66(-7.96%)
Jun 22, 2022 32.92 34.13 32.24 33.40 7,213,527 -1.31(-3.77%)
Jun 21, 2022 35.01 35.45 33.74 34.71 8,999,197 +0.33(+0.96%)
Jun 17, 2022 36.65 36.89 32.81 34.38 17,294,536 -2.54(-6.88%)
Jun 16, 2022 38.50 39.62 36.23 36.92 9,979,750 -2.03(-5.21%)
Jun 15, 2022 38.65 40.01 37.74 38.95 8,624,788 +0.91(+2.39%)
Jun 14, 2022 42.88 43.16 36.80 38.04 16,994,640 -4.55(-10.68%)
Jun 13, 2022 43.29 43.96 41.37 42.59 7,083,920 -2.49(-5.52%)
Jun 10, 2022 45.09 45.96 43.65 45.08 6,668,666 -0.94(-2.04%)
Jun 09, 2022 46.03 46.85 44.85 46.02 6,392,213 -0.91(-1.94%)
Jun 08, 2022 48.58 48.80 45.84 46.93 7,931,699 -1.38(-2.86%)
Jun 07, 2022 45.93 48.52 45.57 48.31 6,089,621 +2.08(+4.50%)
Jun 06, 2022 45.70 46.40 44.93 46.23 6,209,923 +1.27(+2.82%)
Jun 03, 2022 45.23 45.51 44.17 44.96 4,445,091 -0.13(-0.29%)
Jun 02, 2022 44.37 45.42 44.04 45.09 6,246,167 +0.60(+1.35%)
Jun 01, 2022 43.72 45.22 43.15 44.49 5,892,187 +1.61(+3.75%)
May 31, 2022 45.50 46.68 42.31 42.88 9,233,484 -1.86(-4.16%)
May 27, 2022 42.40 44.78 42.04 44.74 6,300,242 +1.78(+4.14%)
May 26, 2022 41.89 44.50 41.78 42.96 9,236,519 +1.27(+3.05%)
May 25, 2022 40.51 41.81 40.17 41.69 9,089,997 +1.64(+4.09%)
May 24, 2022 38.62 40.12 38.22 40.05 11,217,851 +0.68(+1.73%)
May 23, 2022 35.53 39.50 35.53 39.37 12,470,026 +4.09(+11.59%)
May 20, 2022 35.26 35.91 34.16 35.28 7,775,814 +0.11(+0.31%)
May 19, 2022 33.92 36.22 33.49 35.17 8,986,944 +0.37(+1.06%)
May 18, 2022 36.30 36.36 34.01 34.80 12,951,472 -1.47(-4.05%)
May 17, 2022 34.50 36.81 34.18 36.27 9,057,666 +2.33(+6.87%)
May 16, 2022 33.00 34.83 32.90 33.94 7,036,944 +1.66(+5.14%)
May 13, 2022 32.68 33.15 32.16 32.28 7,122,678 +0.10(+0.31%)
May 12, 2022 32.54 33.33 31.32 32.18 8,186,649 -0.88(-2.66%)
May 11, 2022 33.22 34.90 32.95 33.06 9,150,749 +0.35(+1.07%)
May 10, 2022 32.81 33.65 30.94 32.71 10,860,916 -0.13(-0.40%)
May 09, 2022 36.01 36.03 32.38 32.84 11,760,608 -4.15(-11.22%)
May 06, 2022 37.80 38.14 36.21 36.99 7,016,167 -0.71(-1.88%)
May 05, 2022 38.93 39.24 35.59 37.70 8,103,490 -0.96(-2.48%)
May 04, 2022 38.07 38.95 37.17 38.66 9,306,663 +1.42(+3.81%)
May 03, 2022 35.52 38.25 35.51 37.24 10,192,712 +2.08(+5.92%)
May 02, 2022 34.80 35.73 33.64 35.16 9,566,083 -0.04(-0.11%)
Apr 29, 2022 35.75 36.61 34.67 35.20 9,098,292 -0.67(-1.87%)
Apr 28, 2022 34.00 36.92 32.22 35.87 17,316,568 +2.36(+7.04%)
Apr 27, 2022 32.92 33.91 31.90 33.51 8,367,548 +0.94(+2.89%)
Apr 26, 2022 32.80 33.75 32.30 32.57 8,478,131 +0.09(+0.28%)
Apr 25, 2022 31.82 32.75 30.85 32.48 9,739,568 -0.38(-1.16%)
Apr 22, 2022 34.11 34.87 32.54 32.86 6,657,752 -1.45(-4.23%)
Apr 21, 2022 36.80 37.00 34.10 34.31 6,636,858 -2.08(-5.72%)
Apr 20, 2022 36.24 36.77 35.22 36.39 5,874,654 +0.78(+2.19%)
Apr 19, 2022 35.75 35.99 34.64 35.61 7,812,729 -0.67(-1.85%)
Apr 18, 2022 35.77 37.34 35.66 36.28 8,305,274 +1.00(+2.83%)
Apr 14, 2022 34.60 35.86 34.28 35.28 6,056,799 +0.66(+1.91%)
Apr 13, 2022 33.92 34.75 33.48 34.62 6,608,677 +1.39(+4.18%)
Apr 12, 2022 33.38 34.22 33.11 33.23 6,947,435 +0.46(+1.40%)
Apr 11, 2022 33.14 33.23 32.38 32.77 5,911,858 -0.37(-1.12%)
Apr 08, 2022 31.93 33.52 31.91 33.14 6,962,650 +1.62(+5.14%)
Apr 07, 2022 32.01 32.33 30.60 31.52 7,009,327 -0.10(-0.32%)
Apr 06, 2022 30.93 32.62 30.67 31.62 8,692,015 +1.20(+3.94%)
Apr 05, 2022 31.65 32.35 30.40 30.42 6,226,710 -0.66(-2.12%)
Apr 04, 2022 31.49 31.84 30.57 31.08 4,464,422 +0.01(+0.03%)
Apr 01, 2022 30.37 31.58 30.36 31.07 5,057,348 +0.54(+1.77%)
Mar 31, 2022 30.61 31.70 30.45 30.53 8,122,423 +0.04(+0.13%)
Mar 30, 2022 31.58 31.85 30.38 30.49 5,857,529 -0.38(-1.23%)
Mar 29, 2022 29.79 30.95 29.30 30.87 7,717,881 -0.20(-0.64%)
Mar 28, 2022 30.41 31.28 30.20 31.07 6,463,864 -0.17(-0.54%)
Mar 25, 2022 29.02 31.27 28.98 31.24 9,758,190 +2.22(+7.65%)
Mar 24, 2022 28.65 29.75 28.39 29.02 7,145,377 +0.38(+1.33%)
Mar 23, 2022 27.42 28.72 27.13 28.64 9,488,038 +1.50(+5.53%)
Mar 22, 2022 26.73 27.15 26.04 27.14 8,238,879 +0.65(+2.45%)
Mar 21, 2022 26.25 27.07 26.04 26.49 7,091,852 +0.89(+3.48%)
Mar 18, 2022 26.00 26.18 25.45 25.60 9,366,421 -0.09(-0.35%)
Mar 17, 2022 25.78 26.10 25.42 25.69 7,221,659 +0.58(+2.31%)
Mar 16, 2022 25.20 25.39 24.47 25.11 6,602,205 -0.02(-0.08%)
Mar 15, 2022 24.45 25.31 24.25 25.13 7,677,484 -0.21(-0.83%)
Mar 14, 2022 26.03 26.20 24.84 25.34 11,103,864 -1.33(-4.99%)
Mar 11, 2022 26.04 27.31 25.95 26.67 7,296,277 +0.09(+0.34%)
Mar 10, 2022 26.47 26.58 9,172,258 +0.26(+0.99%)
Mar 09, 2022 25.10 26.41 24.71 26.32 10,648,323 +0.27(+1.04%)
Mar 08, 2022 26.59 26.99 25.55 26.05 11,589,820 -0.20(-0.76%)
Mar 07, 2022 25.54 27.13 25.12 26.25 12,882,089 +0.83(+3.27%)
Mar 04, 2022 24.25 25.52 24.06 25.42 9,545,107 +1.44(+6.01%)
Mar 03, 2022 24.03 24.49 23.66 23.98 6,882,712 -0.36(-1.48%)
Mar 02, 2022 24.35 24.71 23.95 24.34 8,737,839 +0.45(+1.88%)
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.