Skip to main content

Sempra Energy (NY: SRE )

76.06 +0.12 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.50 24.60 24.30 24.34 2,024,169 -0.16(-0.64%)
Jul 30, 2012 24.43 24.66 24.36 24.49 1,751,463 +0.00(+0.00%)
Jul 27, 2012 24.20 24.58 24.18 24.49 3,329,933 +0.41(+1.69%)
Jul 26, 2012 23.78 24.12 23.78 24.09 2,198,600 +0.56(+2.37%)
Jul 25, 2012 23.87 23.92 23.40 23.53 2,717,895 -0.24(-1.02%)
Jul 24, 2012 23.96 23.98 23.63 23.77 2,287,786 -0.23(-0.95%)
Jul 23, 2012 24.02 24.17 23.91 24.00 3,032,286 -0.44(-1.78%)
Jul 20, 2012 24.26 24.49 24.26 24.43 2,537,817 +0.09(+0.37%)
Jul 19, 2012 24.24 24.40 24.14 24.34 2,365,553 +0.06(+0.24%)
Jul 18, 2012 24.02 24.29 23.90 24.29 2,671,028 +0.26(+1.08%)
Jul 17, 2012 23.79 24.06 23.76 24.03 2,293,554 +0.29(+1.24%)
Jul 16, 2012 23.86 23.92 23.69 23.73 4,092,509 -0.13(-0.54%)
Jul 13, 2012 23.72 23.87 23.68 23.86 2,903,967 +0.21(+0.91%)
Jul 12, 2012 23.57 23.71 23.54 23.65 3,486,300 -0.02(-0.07%)
Jul 11, 2012 23.58 23.71 23.45 23.66 3,215,466 +0.12(+0.53%)
Jul 10, 2012 23.73 23.79 23.49 23.54 2,577,228 -0.13(-0.57%)
Jul 09, 2012 23.64 23.77 23.56 23.67 2,071,201 -0.08(-0.32%)
Jul 06, 2012 23.64 23.80 23.55 23.75 2,281,890 -0.02(-0.10%)
Jul 05, 2012 23.90 23.91 23.77 23.77 2,639,682 -0.18(-0.74%)
Jul 03, 2012 23.96 23.99 23.88 23.95 1,582,563 -0.04(-0.16%)
Jul 02, 2012 23.89 24.02 23.73 23.99 2,342,301 +0.18(+0.76%)
Jun 29, 2012 23.78 23.93 23.61 23.81 2,779,458 +0.24(+1.01%)
Jun 28, 2012 23.41 23.62 23.26 23.57 2,150,718 +0.08(+0.32%)
Jun 27, 2012 23.20 23.63 23.20 23.49 2,789,523 +0.09(+0.38%)
Jun 26, 2012 23.10 23.49 23.06 23.40 3,775,954 +0.38(+1.65%)
Jun 25, 2012 22.88 23.10 22.80 23.02 2,903,576 +0.00(+0.02%)
Jun 22, 2012 23.33 23.35 23.00 23.02 4,785,931 -0.23(-0.97%)
Jun 21, 2012 23.54 23.67 23.22 23.25 4,360,830 -0.23(-0.96%)
Jun 20, 2012 23.66 23.71 23.37 23.47 5,038,168 -0.25(-1.07%)
Jun 19, 2012 23.59 23.80 23.51 23.73 4,466,816 +0.18(+0.77%)
Jun 18, 2012 23.21 23.55 23.15 23.55 3,009,158 +0.30(+1.30%)
Jun 15, 2012 23.30 23.30 23.06 23.24 3,611,651 +0.12(+0.53%)
Jun 14, 2012 22.95 23.19 22.95 23.12 3,443,559 +0.15(+0.64%)
Jun 13, 2012 22.87 23.10 22.80 22.97 2,681,977 +0.04(+0.16%)
Jun 12, 2012 22.81 22.94 22.65 22.94 2,694,864 +0.15(+0.65%)
Jun 11, 2012 22.94 23.00 22.77 22.79 2,456,522 -0.07(-0.31%)
Jun 08, 2012 22.58 22.87 22.57 22.86 2,361,448 +0.19(+0.83%)
Jun 07, 2012 22.59 22.77 22.54 22.67 4,973,931 +0.28(+1.24%)
Jun 06, 2012 22.04 22.40 22.00 22.39 3,323,381 +0.44(+2.01%)
Jun 05, 2012 21.94 22.17 21.68 21.95 4,872,426 -0.09(-0.40%)
Jun 04, 2012 21.98 22.07 21.86 22.04 3,074,810 +0.09(+0.42%)
Jun 01, 2012 21.96 22.21 21.87 21.95 4,202,056 -0.32(-1.45%)
May 31, 2012 22.09 22.41 22.04 22.27 3,566,528 +0.16(+0.71%)
May 30, 2012 22.05 22.36 22.04 22.11 4,316,025 -0.06(-0.28%)
May 29, 2012 22.12 22.17 22.03 22.17 2,041,530 +0.13(+0.59%)
May 25, 2012 21.72 22.07 21.72 22.04 2,546,932 +0.10(+0.47%)
May 24, 2012 21.78 22.12 21.74 21.94 4,174,088 +0.22(+0.99%)
May 23, 2012 21.87 21.94 21.59 21.73 3,763,769 -0.21(-0.94%)
May 22, 2012 21.97 22.04 21.87 21.93 2,678,360 -0.01(-0.03%)
May 21, 2012 21.87 21.94 21.71 21.94 2,181,695 +0.21(+0.95%)
May 18, 2012 21.91 22.01 21.68 21.73 2,891,166 -0.10(-0.44%)
May 17, 2012 21.93 21.98 21.82 21.83 3,794,936 -0.07(-0.31%)
May 16, 2012 22.04 22.07 21.84 21.90 3,053,869 -0.11(-0.51%)
May 15, 2012 22.16 22.16 21.91 22.01 5,076,201 -0.17(-0.76%)
May 14, 2012 22.07 22.31 21.98 22.18 2,942,486 -0.05(-0.23%)
May 11, 2012 22.17 22.32 22.16 22.23 3,797,245 -0.03(-0.12%)
May 10, 2012 22.10 22.35 22.03 22.26 4,957,465 +0.27(+1.22%)
May 09, 2012 22.01 22.16 21.91 21.99 5,720,401 -0.19(-0.85%)
May 08, 2012 22.09 22.24 22.05 22.18 5,980,794 -0.10(-0.46%)
May 07, 2012 22.21 22.32 22.16 22.28 3,665,470 +0.04(+0.18%)
May 04, 2012 22.22 22.44 22.19 22.24 4,946,171 +0.16(+0.73%)
May 03, 2012 22.00 22.39 22.00 22.08 5,782,937 +0.20(+0.89%)
May 02, 2012 22.23 22.23 21.75 21.88 7,133,517 -0.40(-1.81%)
May 01, 2012 22.14 22.38 22.04 22.29 3,355,587 +0.11(+0.49%)
Apr 30, 2012 22.12 22.22 22.05 22.18 2,716,486 -0.02(-0.09%)
Apr 27, 2012 21.99 22.24 21.95 22.20 3,807,398 +0.30(+1.39%)
Apr 26, 2012 21.96 21.96 21.70 21.89 5,650,691 -0.07(-0.33%)
Apr 25, 2012 22.06 22.06 21.90 21.97 5,075,535 +0.01(+0.05%)
Apr 24, 2012 21.80 21.97 21.74 21.96 5,306,822 +0.22(+0.99%)
Apr 23, 2012 21.87 21.94 21.67 21.74 4,916,790 -0.36(-1.63%)
Apr 20, 2012 21.80 22.16 21.75 22.10 4,994,837 +0.34(+1.57%)
Apr 19, 2012 21.72 21.77 21.54 21.76 5,716,864 +0.02(+0.09%)
Apr 18, 2012 21.85 21.91 21.73 21.74 3,111,524 -0.20(-0.91%)
Apr 17, 2012 21.74 22.00 21.74 21.94 5,119,753 +0.29(+1.35%)
Apr 16, 2012 21.53 21.79 21.45 21.64 4,484,893 +0.27(+1.27%)
Apr 13, 2012 21.45 21.60 21.36 21.37 6,279,500 -0.17(-0.80%)
Apr 12, 2012 21.47 21.62 21.33 21.54 6,414,880 +0.07(+0.33%)
Apr 11, 2012 21.37 21.50 21.29 21.47 5,798,306 +0.23(+1.10%)
Apr 10, 2012 21.29 21.34 21.12 21.24 8,156,286 -0.10(-0.47%)
Apr 09, 2012 21.24 21.41 21.15 21.34 4,708,769 -0.05(-0.22%)
Apr 05, 2012 21.21 21.41 21.15 21.39 4,347,680 +0.09(+0.43%)
Apr 04, 2012 21.15 21.35 20.75 21.29 8,454,224 -0.04(-0.19%)
Apr 03, 2012 21.37 21.40 21.01 21.34 11,789,568 +0.39(+1.86%)
Apr 02, 2012 20.63 21.04 20.57 20.95 7,077,667 +0.40(+1.97%)
Mar 30, 2012 20.40 20.68 20.34 20.54 5,367,188 +0.24(+1.20%)
Mar 29, 2012 19.93 20.36 19.83 20.30 7,099,417 +0.30(+1.53%)
Mar 28, 2012 20.24 20.26 19.88 19.99 3,914,892 -0.24(-1.17%)
Mar 27, 2012 20.14 20.30 20.09 20.23 4,341,360 +0.15(+0.73%)
Mar 26, 2012 20.07 20.16 19.96 20.08 3,297,381 +0.17(+0.84%)
Mar 23, 2012 19.98 20.01 19.87 19.91 4,334,579 -0.06(-0.29%)
Mar 22, 2012 19.95 20.01 19.85 19.97 3,987,563 +0.02(+0.09%)
Mar 21, 2012 19.92 20.01 19.85 19.95 3,643,020 +0.05(+0.26%)
Mar 20, 2012 19.67 19.99 19.62 19.90 4,066,088 +0.17(+0.88%)
Mar 19, 2012 19.87 19.99 19.71 19.73 4,860,792 -0.18(-0.89%)
Mar 16, 2012 20.06 20.10 19.89 19.91 4,525,366 -0.15(-0.76%)
Mar 15, 2012 20.04 20.12 19.89 20.06 3,257,474 +0.03(+0.14%)
Mar 14, 2012 20.27 20.33 20.03 20.03 4,113,272 -0.29(-1.45%)
Mar 13, 2012 20.28 20.37 20.19 20.33 3,994,885 +0.10(+0.49%)
Mar 12, 2012 20.06 20.28 20.06 20.23 11,684,026 +0.17(+0.83%)
Mar 09, 2012 19.90 20.07 19.80 20.06 10,733,740 +0.24(+1.23%)
Mar 08, 2012 19.86 19.90 19.73 19.82 11,173,737 +0.05(+0.27%)
Mar 07, 2012 19.76 19.81 19.59 19.77 3,302,191 -0.01(-0.05%)
Mar 06, 2012 19.85 19.93 19.70 19.78 3,488,367 -0.20(-0.98%)
Mar 05, 2012 19.89 20.01 19.79 19.97 3,796,835 +0.00(+0.02%)
Mar 02, 2012 20.12 20.12 19.92 19.97 3,552,119 -0.14(-0.69%)
Mar 01, 2012 20.07 20.21 19.90 20.11 6,120,760 +0.02(+0.10%)
Feb 29, 2012 20.09 20.26 19.84 20.09 8,572,510 +0.29(+1.47%)
Feb 28, 2012 19.72 20.01 19.49 19.80 6,669,548 +0.16(+0.83%)
Feb 27, 2012 19.61 19.81 19.58 19.63 2,995,950 -0.05(-0.24%)
Feb 24, 2012 19.56 19.71 19.46 19.68 2,956,930 +0.13(+0.64%)
Feb 23, 2012 19.70 19.73 19.39 19.55 5,379,218 -0.20(-1.03%)
Feb 22, 2012 19.75 19.87 19.67 19.76 2,768,336 +0.01(+0.05%)
Feb 21, 2012 19.85 19.86 19.68 19.75 3,149,824 -0.03(-0.14%)
Feb 17, 2012 19.78 19.88 19.69 19.78 3,021,493 +0.12(+0.62%)
Feb 16, 2012 19.53 19.74 19.50 19.65 3,437,318 +0.17(+0.89%)
Feb 15, 2012 19.48 19.69 19.42 19.48 3,943,997 -0.01(-0.07%)
Feb 14, 2012 19.44 19.52 19.36 19.49 3,944,333 -0.01(-0.05%)
Feb 13, 2012 19.61 19.72 19.49 19.50 2,542,270 +0.01(+0.03%)
Feb 10, 2012 19.63 19.66 19.45 19.50 3,639,298 -0.23(-1.15%)
Feb 09, 2012 19.81 19.81 19.65 19.72 3,020,207 -0.05(-0.24%)
Feb 08, 2012 19.79 19.86 19.61 19.77 4,152,495 -0.01(-0.05%)
Feb 07, 2012 19.54 19.91 19.50 19.78 4,098,957 +0.30(+1.53%)
Feb 06, 2012 19.70 19.70 19.41 19.48 3,194,554 -0.28(-1.44%)
Feb 03, 2012 19.68 19.78 19.57 19.77 3,670,539 +0.23(+1.20%)
Feb 02, 2012 19.64 19.72 19.46 19.53 3,072,241 -0.06(-0.33%)
Feb 01, 2012 19.43 19.69 19.38 19.60 3,629,142 +0.31(+1.58%)
Jan 31, 2012 19.42 19.54 19.19 19.29 3,737,449 -0.02(-0.12%)
Jan 30, 2012 19.47 19.49 19.27 19.32 3,307,146 -0.24(-1.21%)
Jan 27, 2012 19.69 19.72 19.42 19.55 3,797,994 -0.17(-0.88%)
Jan 26, 2012 19.50 19.81 19.42 19.73 4,927,059 +0.34(+1.73%)
Jan 25, 2012 18.98 19.42 18.89 19.39 3,296,485 +0.33(+1.73%)
Jan 24, 2012 19.03 19.07 18.92 19.06 3,745,585 +0.00(+0.00%)
Jan 23, 2012 19.05 19.19 18.97 19.06 4,428,248 -0.03(-0.14%)
Jan 20, 2012 18.89 19.12 18.86 19.09 4,566,985 +0.22(+1.19%)
Jan 19, 2012 18.89 18.89 18.69 18.87 2,892,521 +0.03(+0.18%)
Jan 18, 2012 18.98 19.04 18.78 18.83 3,127,785 -0.13(-0.68%)
Jan 17, 2012 18.99 19.16 18.93 18.96 3,418,331 +0.17(+0.90%)
Jan 13, 2012 18.71 18.81 18.61 18.79 3,063,087 -0.03(-0.18%)
Jan 12, 2012 18.83 18.93 18.70 18.83 2,583,870 +0.00(+0.02%)
Jan 11, 2012 18.98 19.00 18.79 18.82 3,154,112 -0.18(-0.96%)
Jan 10, 2012 19.05 19.11 18.90 19.01 4,155,105 +0.06(+0.30%)
Jan 09, 2012 18.95 19.01 18.86 18.95 3,179,369 +0.01(+0.05%)
Jan 06, 2012 18.83 18.99 18.69 18.94 4,526,867 +0.11(+0.56%)
Jan 05, 2012 18.65 18.93 18.59 18.83 4,532,208 +0.09(+0.49%)
Jan 04, 2012 18.60 18.80 18.59 18.74 4,586,561 +0.09(+0.49%)
Dec 30, 2011 18.80 18.85 18.63 18.65 2,396,957 -0.12(-0.61%)
Dec 29, 2011 18.54 18.77 18.52 18.76 2,220,534 +0.30(+1.60%)
Dec 28, 2011 18.61 18.71 18.47 18.47 1,759,085 -0.18(-0.95%)
Dec 27, 2011 18.54 18.68 18.52 18.65 1,302,698 +0.13(+0.68%)
Dec 23, 2011 18.43 18.64 18.40 18.52 1,536,078 +0.10(+0.53%)
Dec 21, 2011 18.06 18.49 18.02 18.42 4,626,938 +0.41(+2.30%)
Dec 20, 2011 17.62 18.02 17.62 18.01 4,347,911 +0.52(+2.97%)
Dec 19, 2011 17.81 17.89 17.45 17.49 3,939,489 -0.26(-1.48%)
Dec 16, 2011 17.82 17.94 17.69 17.75 7,860,498 +0.03(+0.15%)
Dec 15, 2011 17.62 17.81 17.59 17.73 3,771,887 +0.28(+1.60%)
Dec 14, 2011 17.73 17.79 17.42 17.45 4,914,290 -0.28(-1.57%)
Dec 13, 2011 17.52 17.92 17.52 17.73 4,177,148 +0.27(+1.56%)
Dec 12, 2011 17.59 17.62 17.31 17.45 3,170,966 -0.19(-1.10%)
Dec 09, 2011 17.58 17.70 17.47 17.65 3,596,037 +0.17(+1.00%)
Dec 08, 2011 17.76 17.76 17.44 17.47 3,416,843 -0.34(-1.92%)
Dec 07, 2011 17.90 17.91 17.75 17.82 3,301,037 -0.18(-1.03%)
Dec 06, 2011 17.96 18.08 17.88 18.00 2,393,647 +0.09(+0.51%)
Dec 05, 2011 18.04 18.04 17.80 17.91 3,265,931 +0.13(+0.74%)
Dec 02, 2011 17.95 18.03 17.77 17.78 2,743,714 -0.09(-0.51%)
Dec 01, 2011 17.89 18.01 17.81 17.87 3,066,402 +0.00(+0.00%)
Nov 30, 2011 17.76 17.88 17.69 17.87 3,637,753 +0.51(+2.96%)
Nov 29, 2011 17.33 17.43 17.26 17.36 3,838,521 +0.10(+0.58%)
Nov 28, 2011 17.33 17.46 17.16 17.25 2,488,216 +0.16(+0.94%)
Nov 25, 2011 17.06 17.23 17.06 17.09 893,262 +0.04(+0.26%)
Nov 23, 2011 17.18 17.18 16.98 17.05 3,207,941 -0.25(-1.46%)
Nov 22, 2011 17.49 17.50 17.27 17.30 2,712,266 -0.19(-1.09%)
Nov 21, 2011 17.73 17.73 17.35 17.49 2,718,258 -0.37(-2.09%)
Nov 18, 2011 17.65 17.95 17.65 17.87 3,789,398 +0.32(+1.80%)
Nov 17, 2011 17.62 17.75 17.39 17.55 3,364,170 -0.12(-0.70%)
Nov 16, 2011 17.77 17.95 17.66 17.67 2,451,910 -0.24(-1.31%)
Nov 15, 2011 17.91 17.98 17.81 17.91 2,071,066 +0.01(+0.07%)
Nov 14, 2011 18.06 18.06 17.87 17.90 1,787,073 -0.24(-1.32%)
Nov 11, 2011 17.98 18.14 17.98 18.13 2,212,114 +0.31(+1.75%)
Nov 10, 2011 17.93 18.01 17.71 17.82 3,174,115 +0.09(+0.51%)
Nov 09, 2011 17.98 18.03 17.69 17.73 4,427,711 -0.53(-2.89%)
Nov 08, 2011 18.09 18.27 18.01 18.26 3,724,175 +0.19(+1.06%)
Nov 07, 2011 18.02 18.09 17.85 18.07 3,062,348 +0.07(+0.37%)
Nov 04, 2011 17.91 18.07 17.78 18.00 4,022,462 +0.02(+0.11%)
Nov 03, 2011 17.52 18.13 17.52 17.98 6,911,183 +0.17(+0.98%)
Nov 02, 2011 17.75 18.01 17.75 17.81 5,592,477 +0.34(+1.92%)
Nov 01, 2011 17.64 17.86 17.45 17.47 6,127,470 -0.58(-3.22%)
Oct 31, 2011 18.06 18.28 18.04 18.05 4,558,079 -0.14(-0.78%)
Oct 28, 2011 18.39 18.41 18.18 18.19 4,263,044 -0.17(-0.95%)
Oct 27, 2011 18.67 18.67 18.31 18.37 7,622,508 +0.16(+0.89%)
Oct 26, 2011 18.30 18.33 18.03 18.21 6,150,991 +0.11(+0.61%)
Oct 25, 2011 18.17 18.26 18.02 18.09 2,529,641 -0.17(-0.94%)
Oct 24, 2011 18.29 18.38 18.19 18.27 3,231,867 -0.05(-0.29%)
Oct 21, 2011 18.12 18.32 18.11 18.32 3,184,864 +0.33(+1.83%)
Oct 20, 2011 17.85 18.04 17.77 17.99 3,317,423 +0.13(+0.75%)
Oct 19, 2011 17.76 18.06 17.75 17.86 3,004,798 +0.07(+0.38%)
Oct 18, 2011 17.61 17.86 17.42 17.79 3,615,753 +0.21(+1.20%)
Oct 17, 2011 17.53 17.67 17.47 17.58 3,268,276 +0.02(+0.11%)
Oct 14, 2011 17.52 17.59 17.41 17.56 1,765,621 +0.17(+0.97%)
Oct 13, 2011 17.26 17.45 17.06 17.39 3,835,794 +0.15(+0.86%)
Oct 12, 2011 17.45 17.47 17.24 17.24 2,599,070 -0.15(-0.89%)
Oct 11, 2011 17.32 17.45 17.23 17.40 3,081,341 -0.07(-0.40%)
Oct 10, 2011 17.38 17.47 17.30 17.47 2,756,531 +0.36(+2.08%)
Oct 07, 2011 17.23 17.30 16.99 17.11 3,134,289 -0.02(-0.14%)
Oct 06, 2011 16.99 17.15 16.69 17.13 1,846,149 +0.33(+1.96%)
Oct 05, 2011 16.84 16.84 16.53 16.80 3,965,790 +0.08(+0.48%)
Oct 04, 2011 16.54 16.73 16.25 16.72 4,428,548 -0.02(-0.10%)
Oct 03, 2011 17.31 17.41 16.73 16.74 5,529,403 -0.56(-3.24%)
Sep 30, 2011 17.14 17.58 17.10 17.30 7,298,662 +0.03(+0.17%)
Sep 29, 2011 17.25 17.35 17.05 17.27 4,013,752 +0.29(+1.72%)
Sep 28, 2011 17.14 17.44 16.94 16.98 3,565,217 -0.16(-0.92%)
Sep 27, 2011 17.18 17.34 17.04 17.14 3,693,865 +0.28(+1.63%)
Sep 26, 2011 16.87 16.91 16.66 16.86 3,549,283 +0.16(+0.98%)
Sep 23, 2011 16.52 16.76 16.48 16.70 4,865,597 +0.15(+0.93%)
Sep 22, 2011 16.75 16.79 16.36 16.55 9,231,009 -0.54(-3.14%)
Sep 21, 2011 17.63 17.72 17.08 17.08 4,819,848 -0.59(-3.33%)
Sep 20, 2011 17.58 17.89 17.46 17.67 3,674,942 +0.18(+1.01%)
Sep 19, 2011 17.49 17.57 17.41 17.49 4,947,087 -0.25(-1.41%)
Sep 16, 2011 17.54 17.76 17.42 17.74 5,693,319 +0.35(+2.03%)
Sep 15, 2011 17.22 17.41 17.16 17.39 3,078,242 +0.26(+1.51%)
Sep 14, 2011 17.03 17.29 16.88 17.13 3,579,667 +0.19(+1.12%)
Sep 13, 2011 16.77 16.97 16.71 16.94 3,134,767 +0.17(+1.01%)
Sep 12, 2011 16.67 16.78 16.49 16.77 4,739,667 +0.03(+0.18%)
Sep 09, 2011 17.06 17.06 16.64 16.74 4,068,405 -0.47(-2.73%)
Sep 08, 2011 17.24 17.48 17.19 17.21 3,153,654 -0.14(-0.81%)
Sep 07, 2011 17.14 17.37 17.04 17.35 3,006,614 +0.44(+2.60%)
Sep 06, 2011 16.56 16.93 16.56 16.91 3,661,858 -0.28(-1.63%)
Sep 02, 2011 17.20 17.33 17.14 17.19 3,218,337 -0.28(-1.58%)
Sep 01, 2011 17.49 17.64 17.41 17.47 3,794,291 -0.01(-0.06%)
Aug 31, 2011 17.41 17.52 17.37 17.48 3,293,244 +0.11(+0.63%)
Aug 30, 2011 17.26 17.46 17.23 17.37 3,148,662 +0.04(+0.23%)
Aug 29, 2011 17.16 17.35 17.10 17.33 2,277,853 +0.34(+2.02%)
Aug 26, 2011 16.61 17.09 16.40 16.98 4,687,283 +0.17(+0.99%)
Aug 25, 2011 17.10 17.15 16.74 16.82 4,946,393 -0.24(-1.40%)
Aug 24, 2011 16.62 17.11 16.61 17.06 4,011,574 +0.40(+2.38%)
Aug 23, 2011 16.22 16.66 16.14 16.66 5,148,988 +0.41(+2.50%)
Aug 22, 2011 16.43 16.50 16.17 16.26 4,463,127 +0.03(+0.18%)
Aug 19, 2011 16.22 16.47 16.17 16.23 5,310,825 -0.18(-1.08%)
Aug 18, 2011 16.32 16.46 16.11 16.40 7,663,101 -0.22(-1.32%)
Aug 17, 2011 16.43 16.72 16.43 16.62 5,410,439 +0.23(+1.38%)
Aug 16, 2011 16.36 16.51 16.24 16.40 4,374,106 -0.07(-0.45%)
Aug 15, 2011 16.03 16.50 15.98 16.47 3,625,551 +0.57(+3.58%)
Aug 12, 2011 16.06 16.13 15.81 15.90 4,953,581 -0.06(-0.40%)
Aug 11, 2011 15.24 16.13 15.24 15.96 7,636,119 +0.75(+4.94%)
Aug 10, 2011 15.62 15.65 15.19 15.21 10,958,834 -0.67(-4.19%)
Aug 09, 2011 15.90 15.89 14.90 15.88 9,033,235 +0.71(+4.65%)
Aug 08, 2011 15.90 16.06 15.13 15.17 13,938,174 -0.96(-5.96%)
Aug 05, 2011 16.11 16.23 15.68 16.13 8,185,847 +0.19(+1.19%)
Aug 04, 2011 16.37 16.49 15.93 15.94 5,262,518 -0.59(-3.56%)
Aug 03, 2011 16.48 16.57 16.32 16.53 5,132,989 +0.01(+0.08%)
Aug 02, 2011 16.69 16.88 16.51 16.52 4,951,343 -0.26(-1.57%)
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.