Skip to main content

US Natural Gas Fund (NY: UNG )

14.44 -0.20 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.80 36.80 36.80 891,969 +1.64(+4.66%)
Dec 30, 2020 35.40 35.72 34.60 35.16 891,969 -0.24(-0.68%)
Dec 29, 2020 34.72 36.04 34.72 35.40 1,597,756 +1.48(+4.36%)
Dec 28, 2020 33.00 34.28 32.88 33.92 2,771,082 -2.96(-8.03%)
Dec 24, 2020 37.48 37.88 36.88 36.88 641,525 -0.64(-1.71%)
Dec 23, 2020 38.64 38.88 37.00 37.52 1,575,013 -2.08(-5.25%)
Dec 22, 2020 39.80 40.20 39.32 39.60 1,046,068 +0.64(+1.64%)
Dec 21, 2020 38.80 39.04 38.40 38.96 651,510 -0.04(-0.10%)
Dec 18, 2020 38.96 39.24 38.36 39.00 789,100 +0.52(+1.35%)
Dec 17, 2020 38.92 39.16 37.72 38.48 1,005,484 -0.32(-0.82%)
Dec 16, 2020 38.20 38.96 38.12 38.80 866,103 +0.24(+0.62%)
Dec 15, 2020 38.20 39.08 37.96 38.56 1,234,497 +0.08(+0.21%)
Dec 14, 2020 38.68 39.08 37.80 38.48 1,368,610 +0.96(+2.56%)
Dec 11, 2020 37.20 38.07 37.16 37.52 1,126,850 +0.28(+0.75%)
Dec 10, 2020 35.80 37.52 35.64 37.24 2,102,796 +2.08(+5.92%)
Dec 09, 2020 36.20 36.28 35.04 35.16 1,497,509 -0.20(-0.57%)
Dec 08, 2020 35.24 35.60 34.32 35.36 1,686,332 +0.24(+0.68%)
Dec 07, 2020 34.80 35.28 34.48 35.12 2,449,406 -2.00(-5.39%)
Dec 04, 2020 36.66 37.98 36.64 37.12 1,620,525 +0.76(+2.09%)
Dec 03, 2020 37.40 37.44 36.00 36.36 4,654,948 -3.48(-8.73%)
Dec 02, 2020 41.68 41.80 39.72 39.84 1,586,534 -1.88(-4.51%)
Dec 01, 2020 41.96 42.08 41.04 41.72 1,172,514 -0.68(-1.60%)
Nov 30, 2020 43.12 43.36 41.64 42.40 1,053,912 +1.32(+3.21%)
Nov 27, 2020 41.80 41.88 40.96 41.08 612,925 -1.68(-3.93%)
Nov 25, 2020 42.00 43.47 41.52 42.76 1,055,550 +0.88(+2.10%)
Nov 24, 2020 41.84 42.08 41.52 41.88 930,504 +1.04(+2.55%)
Nov 23, 2020 40.56 41.12 40.36 40.84 1,077,715 +0.64(+1.59%)
Nov 20, 2020 40.16 40.42 39.85 40.20 630,650 +0.60(+1.52%)
Nov 19, 2020 38.72 40.12 38.48 39.60 2,375,666 -1.52(-3.70%)
Nov 18, 2020 41.64 42.00 40.88 41.12 833,485 -0.08(-0.19%)
Nov 17, 2020 41.40 41.52 40.72 41.20 1,253,813 -0.04(-0.10%)
Nov 16, 2020 42.64 42.68 41.20 41.24 2,315,744 -4.04(-8.92%)
Nov 13, 2020 46.32 46.50 45.02 45.28 723,400 +0.40(+0.89%)
Nov 12, 2020 45.52 46.20 44.72 44.88 727,113 -1.20(-2.60%)
Nov 11, 2020 45.28 46.28 44.28 46.08 1,068,822 +1.24(+2.77%)
Nov 10, 2020 43.80 45.64 43.72 44.84 1,051,426 +1.56(+3.60%)
Nov 09, 2020 43.60 43.92 43.00 43.28 1,135,069 -0.64(-1.46%)
Nov 06, 2020 44.52 44.52 43.47 43.92 1,150,175 -0.60(-1.35%)
Nov 05, 2020 46.48 47.20 44.40 44.52 1,373,379 -1.80(-3.89%)
Nov 04, 2020 45.92 46.72 45.56 46.32 897,731 -0.12(-0.26%)
Nov 03, 2020 47.08 47.12 46.12 46.44 1,686,190 -2.56(-5.22%)
Nov 02, 2020 49.08 49.56 48.72 49.00 1,011,824 -1.96(-3.85%)
Oct 30, 2020 49.36 51.02 49.36 50.96 655,525 +0.76(+1.51%)
Oct 29, 2020 48.16 50.68 47.76 50.20 940,564 +0.36(+0.72%)
Oct 28, 2020 49.80 50.36 49.60 49.84 656,247 -0.28(-0.56%)
Oct 27, 2020 48.36 50.56 48.32 50.12 573,978 +0.92(+1.87%)
Oct 26, 2020 49.60 49.92 48.64 49.20 686,129 +0.80(+1.65%)
Oct 23, 2020 48.72 49.00 48.30 48.40 524,800 -1.16(-2.34%)
Oct 22, 2020 50.20 50.52 49.36 49.56 552,766 -1.00(-1.98%)
Oct 21, 2020 50.72 50.96 50.44 50.56 495,908 +1.04(+2.10%)
Oct 20, 2020 50.32 50.56 49.24 49.52 603,587 -0.44(-0.88%)
Oct 19, 2020 49.28 50.20 49.12 49.96 747,011 +0.84(+1.71%)
Oct 16, 2020 50.00 50.52 48.64 49.12 906,325 -0.44(-0.89%)
Oct 15, 2020 49.56 50.28 49.08 49.56 976,198 +2.40(+5.09%)
Oct 14, 2020 47.64 48.56 46.92 47.16 2,059,647 -3.32(-6.58%)
Oct 13, 2020 50.52 51.76 50.20 50.48 978,301 -0.56(-1.10%)
Oct 12, 2020 52.36 52.60 50.76 51.04 1,211,405 +1.52(+3.07%)
Oct 09, 2020 49.92 50.68 48.96 49.52 1,142,200 +2.08(+4.38%)
Oct 08, 2020 46.00 47.60 45.56 47.44 1,325,440 +0.64(+1.37%)
Oct 07, 2020 47.80 48.04 45.64 46.80 1,351,056 +1.44(+3.17%)
Oct 06, 2020 46.40 47.40 45.00 45.36 1,192,155 -2.12(-4.47%)
Oct 05, 2020 47.60 48.96 46.92 47.48 1,570,155 +3.20(+7.23%)
Oct 02, 2020 44.32 45.84 43.72 44.28 823,575 -0.64(-1.42%)
Oct 01, 2020 45.52 45.64 43.92 44.92 837,617 -0.72(-1.58%)
Sep 30, 2020 45.60 46.28 44.60 45.64 813,814 +0.48(+1.06%)
Sep 29, 2020 47.00 47.32 45.04 45.16 2,138,088 -4.76(-9.54%)
Sep 28, 2020 48.92 50.52 48.64 49.92 1,068,039 -0.64(-1.27%)
Sep 25, 2020 51.12 51.60 50.18 50.56 587,650 -0.96(-1.86%)
Sep 24, 2020 51.04 52.60 49.88 51.52 994,320 +1.16(+2.30%)
Sep 23, 2020 48.76 51.04 48.56 50.36 1,483,637 +3.68(+7.88%)
Sep 22, 2020 47.20 47.32 46.04 46.68 1,026,367 -2.04(-4.19%)
Sep 21, 2020 47.08 49.12 46.52 48.72 2,409,480 +1.28(+2.70%)
Sep 18, 2020 46.48 47.68 46.12 47.44 1,126,325 +1.48(+3.22%)
Sep 17, 2020 47.08 47.08 45.12 45.96 2,534,280 -2.60(-5.35%)
Sep 16, 2020 50.00 50.04 48.24 48.56 1,226,205 -1.72(-3.42%)
Sep 15, 2020 49.92 50.92 49.92 50.28 748,787 +0.68(+1.37%)
Sep 14, 2020 50.56 51.00 49.08 49.60 1,068,530 +1.28(+2.65%)
Sep 11, 2020 49.32 49.44 48.24 48.32 906,725 -1.28(-2.58%)
Sep 10, 2020 50.76 51.36 49.52 49.60 895,779 -1.56(-3.05%)
Sep 09, 2020 52.04 52.16 50.00 51.16 1,618,846 +0.04(+0.08%)
Sep 08, 2020 54.44 54.84 51.04 51.12 1,689,320 -4.40(-7.93%)
Sep 04, 2020 53.00 55.96 52.26 55.52 1,477,800 +2.16(+4.05%)
Sep 03, 2020 54.76 55.16 52.80 53.36 1,089,183 -0.48(-0.89%)
Sep 02, 2020 53.32 55.40 52.92 53.84 1,668,947 -0.16(-0.30%)
Sep 01, 2020 55.24 56.16 53.84 54.00 1,555,380 -2.56(-4.53%)
Aug 31, 2020 54.40 57.00 53.68 56.56 1,597,281 -0.72(-1.26%)
Aug 28, 2020 57.52 57.96 56.34 57.28 869,350 -0.64(-1.10%)
Aug 27, 2020 56.36 58.32 56.28 57.92 1,814,570 +3.60(+6.63%)
Aug 26, 2020 55.88 56.36 54.16 54.32 955,267 -1.16(-2.09%)
Aug 25, 2020 55.76 56.24 55.20 55.48 798,161 -0.64(-1.14%)
Aug 24, 2020 56.28 57.08 55.64 56.12 1,134,959 +1.08(+1.96%)
Aug 21, 2020 52.28 55.60 52.08 55.04 1,663,975 +1.32(+2.46%)
Aug 20, 2020 54.68 55.08 53.64 53.72 932,264 -1.48(-2.68%)
Aug 19, 2020 54.80 55.37 54.36 55.20 1,093,929 +0.36(+0.66%)
Aug 18, 2020 55.24 55.88 54.48 54.84 1,108,850 +1.60(+3.01%)
Aug 17, 2020 53.64 54.04 52.36 53.24 1,100,480 -0.04(-0.08%)
Aug 14, 2020 51.80 54.06 51.52 53.28 1,586,325 +3.28(+6.56%)
Aug 13, 2020 49.12 50.04 48.80 50.00 1,077,506 +1.08(+2.21%)
Aug 12, 2020 47.92 49.32 47.52 48.92 1,354,035 +0.04(+0.08%)
Aug 11, 2020 49.92 50.16 48.80 48.88 1,065,820 -0.36(-0.73%)
Aug 10, 2020 50.16 50.28 48.28 49.24 1,234,575 -2.00(-3.90%)
Aug 07, 2020 50.68 51.36 49.56 51.24 1,759,050 +2.32(+4.74%)
Aug 06, 2020 51.88 52.04 48.68 48.92 1,875,202 -1.44(-2.86%)
Aug 05, 2020 50.36 51.36 49.28 50.36 1,861,634 +0.60(+1.21%)
Aug 04, 2020 47.96 50.12 47.44 49.76 2,312,456 +1.76(+3.67%)
Aug 03, 2020 45.36 49.12 45.08 48.00 4,187,220 +6.96(+16.96%)
Jul 31, 2020 41.72 41.95 40.61 41.04 825,750 -0.64(-1.54%)
Jul 30, 2020 43.12 43.32 41.44 41.68 922,381 -1.76(-4.05%)
Jul 29, 2020 42.72 44.16 42.48 43.44 1,480,501 +1.04(+2.45%)
Jul 28, 2020 42.44 42.56 41.28 42.40 1,093,671 +1.76(+4.33%)
Jul 27, 2020 41.96 42.24 40.28 40.64 1,344,548 -1.80(-4.24%)
Jul 24, 2020 41.36 42.64 41.30 42.44 1,040,200 +0.68(+1.63%)
Jul 23, 2020 39.72 42.20 39.12 41.76 1,863,201 +2.40(+6.10%)
Jul 22, 2020 38.32 39.60 38.12 39.36 837,244 +0.52(+1.34%)
Jul 21, 2020 39.08 39.20 38.60 38.84 837,248 +0.40(+1.04%)
Jul 20, 2020 38.92 38.92 37.56 38.44 2,176,586 -1.60(-4.00%)
Jul 17, 2020 40.60 40.88 39.92 40.04 1,148,950 -0.36(-0.89%)
Jul 16, 2020 41.48 42.28 39.96 40.40 1,542,473 -1.36(-3.26%)
Jul 15, 2020 41.24 41.84 40.48 41.76 946,365 +0.80(+1.95%)
Jul 14, 2020 40.40 41.45 40.24 40.96 962,143 +0.48(+1.19%)
Jul 13, 2020 42.24 42.52 40.44 40.48 1,382,791 -1.92(-4.53%)
Jul 10, 2020 42.40 42.96 42.08 42.40 1,379,925 +0.84(+2.02%)
Jul 09, 2020 43.84 44.04 41.52 41.56 1,803,861 -1.36(-3.17%)
Jul 08, 2020 43.44 43.52 42.56 42.92 1,146,544 -0.88(-2.01%)
Jul 07, 2020 44.40 45.08 43.72 43.80 1,836,653 +0.96(+2.24%)
Jul 06, 2020 42.32 43.00 41.52 42.84 1,951,464 +2.52(+6.25%)
Jul 02, 2020 39.52 40.72 39.50 40.32 1,529,825 +0.76(+1.92%)
Jul 01, 2020 39.76 40.00 38.96 39.56 1,606,973 -1.48(-3.61%)
Jun 30, 2020 41.28 41.52 40.12 41.04 1,192,988 +1.28(+3.22%)
Jun 29, 2020 39.16 41.08 39.00 39.76 3,288,129 +3.56(+9.83%)
Jun 26, 2020 35.88 36.72 35.84 36.20 1,411,375 +0.24(+0.67%)
Jun 25, 2020 37.80 37.96 35.56 35.96 3,956,875 -2.92(-7.51%)
Jun 24, 2020 39.40 40.12 38.76 38.88 1,238,274 -0.72(-1.82%)
Jun 23, 2020 40.12 40.24 39.40 39.60 1,209,127 -0.96(-2.37%)
Jun 22, 2020 41.12 41.88 40.32 40.56 1,216,114 -0.44(-1.07%)
Jun 19, 2020 40.76 41.40 40.68 41.00 882,200 +0.48(+1.18%)
Jun 18, 2020 40.12 40.96 39.88 40.52 937,607 +0.04(+0.10%)
Jun 17, 2020 40.16 40.68 39.84 40.48 955,165 +0.48(+1.20%)
Jun 16, 2020 40.08 40.40 39.56 40.00 1,649,862 -1.48(-3.57%)
Jun 15, 2020 42.40 42.40 41.08 41.48 1,794,690 -1.52(-3.53%)
Jun 12, 2020 44.32 44.56 42.64 43.00 1,375,450 -1.76(-3.93%)
Jun 11, 2020 44.76 45.24 43.92 44.76 1,384,312 +0.56(+1.27%)
Jun 10, 2020 43.96 44.60 43.76 44.20 1,862,017 +0.60(+1.38%)
Jun 09, 2020 43.84 44.16 43.36 43.60 1,212,915 -1.00(-2.24%)
Jun 08, 2020 43.96 44.60 43.76 44.60 1,207,950 +0.12(+0.27%)
Jun 05, 2020 45.60 45.68 43.92 44.48 1,545,175 -0.56(-1.24%)
Jun 04, 2020 44.96 45.68 44.32 45.04 1,045,091 +0.40(+0.90%)
Jun 03, 2020 45.64 45.84 44.12 44.64 1,477,422 +0.84(+1.92%)
Jun 02, 2020 44.16 44.44 43.60 43.80 833,304 -0.16(-0.36%)
Jun 01, 2020 43.72 45.00 43.60 43.96 1,505,480 -1.32(-2.92%)
May 29, 2020 44.68 45.88 43.52 45.28 1,750,600 +0.20(+0.44%)
May 28, 2020 46.08 46.32 44.92 45.08 1,195,894 -1.32(-2.84%)
May 27, 2020 47.12 47.76 46.12 46.40 1,064,700 -1.36(-2.85%)
May 26, 2020 47.68 48.08 46.80 47.76 818,128 +1.20(+2.58%)
May 22, 2020 45.52 46.96 45.52 46.56 766,475 +0.40(+0.87%)
May 21, 2020 46.08 46.32 45.24 46.16 904,031 -1.00(-2.12%)
May 20, 2020 49.44 49.64 46.56 47.16 1,484,777 -1.84(-3.76%)
May 19, 2020 49.76 49.84 48.64 49.00 1,430,198 +0.60(+1.24%)
May 18, 2020 47.76 49.92 47.60 48.40 1,537,272 +3.24(+7.17%)
May 15, 2020 47.08 47.24 44.82 45.16 1,281,100 -0.60(-1.31%)
May 14, 2020 45.16 47.16 45.04 45.76 1,351,642 +0.44(+0.97%)
May 13, 2020 46.96 47.28 44.16 45.32 2,149,335 -1.88(-3.98%)
May 12, 2020 49.44 49.84 47.20 47.20 2,244,287 -3.96(-7.74%)
May 11, 2020 51.88 52.28 49.92 51.16 1,296,468 +0.60(+1.19%)
May 08, 2020 51.04 51.88 50.16 50.56 1,516,700 -2.08(-3.95%)
May 07, 2020 54.24 54.84 52.20 52.64 1,609,305 -1.32(-2.45%)
May 06, 2020 55.72 55.72 53.40 53.96 1,580,758 -4.00(-6.90%)
May 05, 2020 58.32 59.80 57.68 57.96 1,733,427 +2.84(+5.15%)
May 04, 2020 54.84 55.40 53.72 55.12 1,182,051 +3.08(+5.92%)
May 01, 2020 53.72 54.31 51.80 52.04 995,800 -1.60(-2.98%)
Apr 30, 2020 52.16 54.04 51.52 53.64 1,013,127 +1.64(+3.15%)
Apr 29, 2020 52.88 53.28 51.48 52.00 1,247,090 -1.84(-3.42%)
Apr 28, 2020 54.96 55.08 53.40 53.84 987,675 +0.80(+1.51%)
Apr 27, 2020 49.12 53.28 48.88 53.04 1,974,760 +1.12(+2.16%)
Apr 24, 2020 54.32 54.40 51.80 51.92 1,427,350 -1.96(-3.64%)
Apr 23, 2020 55.36 56.60 53.44 53.88 930,968 -2.76(-4.87%)
Apr 22, 2020 54.84 57.44 54.60 56.64 1,418,241 +2.00(+3.66%)
Apr 21, 2020 56.80 57.76 53.56 54.64 1,646,270 -2.40(-4.21%)
Apr 20, 2020 53.60 57.68 53.20 57.04 1,899,865 +4.24(+8.03%)
Apr 17, 2020 53.48 54.20 52.06 52.80 989,800 +1.72(+3.37%)
Apr 16, 2020 47.80 51.84 47.08 51.08 1,474,854 +2.92(+6.06%)
Apr 15, 2020 49.64 49.76 48.04 48.16 828,338 -1.64(-3.29%)
Apr 14, 2020 51.08 51.52 49.68 49.80 1,061,047 -2.64(-5.03%)
Apr 13, 2020 54.00 54.44 51.52 52.44 901,681 -0.08(-0.15%)
Apr 09, 2020 53.84 54.46 52.22 52.52 847,025 -1.68(-3.10%)
Apr 08, 2020 56.68 57.16 53.72 54.20 886,826 -3.04(-5.31%)
Apr 07, 2020 54.92 57.28 54.56 57.24 941,732 +4.28(+8.08%)
Apr 06, 2020 50.92 53.04 50.80 52.96 922,015 +3.08(+6.17%)
Apr 03, 2020 46.92 50.16 46.88 49.88 963,875 +2.88(+6.13%)
Apr 02, 2020 47.12 47.76 46.12 47.00 967,389 -1.04(-2.16%)
Apr 01, 2020 49.04 49.20 47.88 48.04 916,974 -2.16(-4.30%)
Mar 31, 2020 51.76 51.76 49.60 50.20 701,546 -1.08(-2.11%)
Mar 30, 2020 49.88 51.64 49.84 51.28 487,233 +0.60(+1.18%)
Mar 27, 2020 50.68 51.32 50.24 50.68 469,125 -0.52(-1.02%)
Mar 26, 2020 51.64 52.60 50.72 51.20 601,805 -0.96(-1.84%)
Mar 25, 2020 52.44 52.92 51.48 52.16 433,637 -0.68(-1.29%)
Mar 24, 2020 52.52 53.08 51.72 52.84 549,706 +2.24(+4.43%)
Mar 23, 2020 50.36 51.60 49.88 50.60 597,325 +0.48(+0.96%)
Mar 20, 2020 52.80 52.94 49.94 50.12 707,875 -2.16(-4.13%)
Mar 19, 2020 50.68 52.48 50.40 52.28 565,334 +1.32(+2.59%)
Mar 18, 2020 51.12 51.64 48.32 50.96 1,276,147 -2.52(-4.71%)
Mar 17, 2020 56.24 56.24 53.16 53.48 504,382 -2.20(-3.95%)
Mar 16, 2020 56.12 57.12 55.60 55.68 488,741 -3.32(-5.63%)
Mar 13, 2020 59.68 60.08 57.40 59.00 1,103,175 +2.20(+3.87%)
Mar 12, 2020 55.72 58.24 55.32 56.80 1,826,370 -1.36(-2.34%)
Mar 11, 2020 61.08 61.92 57.68 58.16 1,875,543 -1.72(-2.87%)
Mar 10, 2020 57.24 60.56 57.12 59.88 2,781,731 +3.48(+6.17%)
Mar 09, 2020 53.68 56.44 51.96 56.40 1,855,712 +3.12(+5.86%)
Mar 06, 2020 54.24 54.42 52.86 53.28 885,850 -1.32(-2.42%)
Mar 05, 2020 56.32 56.44 54.56 54.60 778,637 -2.16(-3.81%)
Mar 04, 2020 56.80 57.12 55.80 56.76 555,683 +1.04(+1.87%)
Mar 03, 2020 55.76 56.96 55.20 55.72 1,085,268 +1.40(+2.58%)
Mar 02, 2020 54.04 54.64 53.48 54.32 1,043,209 +1.92(+3.66%)
Feb 28, 2020 52.88 53.48 51.92 52.40 932,775 -1.48(-2.75%)
Feb 27, 2020 54.16 54.52 53.24 53.88 1,678,658 -2.48(-4.40%)
Feb 26, 2020 58.12 58.40 56.36 56.36 835,595 -0.76(-1.33%)
Feb 25, 2020 57.92 58.08 56.96 57.12 1,106,667 -0.32(-0.56%)
Feb 24, 2020 57.88 58.04 57.00 57.44 919,011 -1.76(-2.97%)
Feb 21, 2020 58.84 59.74 58.80 59.20 928,575 -0.44(-0.74%)
Feb 20, 2020 60.24 62.68 59.44 59.64 1,528,104 -1.48(-2.42%)
Feb 19, 2020 60.76 61.48 60.40 61.12 606,811 +0.72(+1.19%)
Feb 18, 2020 60.52 61.08 59.92 60.40 1,441,514 +3.04(+5.30%)
Feb 14, 2020 57.56 57.78 57.16 57.36 499,725 +0.08(+0.14%)
Feb 13, 2020 58.04 58.28 57.08 57.28 590,583 -0.40(-0.69%)
Feb 12, 2020 57.36 58.00 56.96 57.68 780,507 +1.56(+2.78%)
Feb 11, 2020 55.64 56.28 55.16 56.12 849,481 +0.76(+1.37%)
Feb 10, 2020 55.80 56.20 55.00 55.36 1,510,848 -2.44(-4.22%)
Feb 07, 2020 59.04 59.32 57.80 57.80 676,125 -0.44(-0.76%)
Feb 06, 2020 57.76 59.60 57.52 58.24 649,210 -0.28(-0.48%)
Feb 05, 2020 57.16 58.52 57.08 58.52 1,160,181 -0.08(-0.14%)
Feb 04, 2020 57.32 59.00 57.20 58.60 928,074 +1.76(+3.10%)
Feb 03, 2020 57.76 57.76 56.72 56.84 858,455 -0.64(-1.11%)
Jan 31, 2020 57.68 58.02 57.29 57.48 812,850 +0.24(+0.42%)
Jan 30, 2020 57.48 58.32 56.72 57.24 1,315,121 -1.40(-2.39%)
Jan 29, 2020 58.64 58.76 58.08 58.64 942,573 -0.96(-1.61%)
Jan 28, 2020 59.64 60.24 59.28 59.60 1,007,630 +1.04(+1.78%)
Jan 27, 2020 60.28 60.32 58.32 58.56 1,249,667 +0.12(+0.21%)
Jan 24, 2020 58.76 58.88 58.12 58.44 1,120,725 -1.32(-2.21%)
Jan 23, 2020 60.40 61.08 59.36 59.76 953,737 +0.12(+0.20%)
Jan 22, 2020 59.56 60.24 59.20 59.64 910,186 +0.16(+0.27%)
Jan 21, 2020 60.04 60.52 58.24 59.48 2,308,788 -2.68(-4.31%)
Jan 17, 2020 63.04 63.04 61.98 62.16 2,577,300 -1.68(-2.63%)
Jan 16, 2020 65.76 67.00 64.08 63.84 1,476,290 -1.88(-2.86%)
Jan 15, 2020 65.76 66.20 65.48 65.72 1,226,164 -1.88(-2.78%)
Jan 14, 2020 69.56 69.68 67.36 67.60 1,208,467 -0.32(-0.47%)
Jan 13, 2020 67.72 68.04 66.88 67.92 987,010 -0.24(-0.35%)
Jan 10, 2020 68.16 69.04 67.96 68.16 1,142,200 +1.48(+2.22%)
Jan 09, 2020 65.84 67.04 65.12 66.68 856,078 +0.16(+0.24%)
Jan 08, 2020 66.68 66.84 65.40 66.52 899,599 +0.04(+0.06%)
Jan 07, 2020 65.96 67.28 65.88 66.48 915,046 +0.12(+0.18%)
Jan 06, 2020 66.52 66.72 65.32 66.36 1,166,836 +0.80(+1.22%)
Jan 03, 2020 65.96 66.80 65.44 65.56 1,072,750 -0.32(-0.49%)
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.