Skip to main content

Sempra Energy (NY: SRE )

83.37 -0.18 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.03 20.43 19.58 20.23 3,359,454 -0.03(-0.17%)
Jul 30, 2009 20.20 20.44 20.14 20.27 3,785,671 +0.26(+1.29%)
Jul 29, 2009 19.95 20.10 19.65 20.01 2,133,271 -0.02(-0.10%)
Jul 28, 2009 20.17 20.21 19.90 20.03 2,663,363 -0.22(-1.07%)
Jul 27, 2009 20.11 20.33 20.02 20.24 2,772,269 +0.17(+0.83%)
Jul 24, 2009 19.68 20.17 19.67 20.08 5,623 +0.26(+1.30%)
Jul 23, 2009 19.17 19.95 19.17 19.82 6,138,529 +0.65(+3.38%)
Jul 22, 2009 19.26 19.31 19.08 19.17 3,091,086 -0.07(-0.36%)
Jul 21, 2009 19.17 19.27 18.96 19.24 2,901,606 +0.23(+1.20%)
Jul 20, 2009 18.93 19.03 18.77 19.01 2,960,987 +0.13(+0.72%)
Jul 17, 2009 18.95 18.95 18.64 18.88 2,935,805 -0.03(-0.14%)
Jul 16, 2009 18.88 18.95 18.69 18.90 2,310,550 +0.01(+0.04%)
Jul 15, 2009 18.80 18.91 18.64 18.90 3,219,984 +0.25(+1.37%)
Jul 14, 2009 18.59 18.68 18.41 18.64 2,187,327 +0.03(+0.19%)
Jul 13, 2009 18.25 18.63 18.25 18.61 2,583,826 +0.26(+1.41%)
Jul 10, 2009 18.30 18.42 18.17 18.35 1,902,124 -0.11(-0.59%)
Jul 09, 2009 18.56 18.61 18.28 18.46 1,952,167 -0.02(-0.08%)
Jul 08, 2009 18.63 18.68 18.30 18.47 2,556,545 -0.05(-0.25%)
Jul 07, 2009 19.07 19.07 18.51 18.52 2,753,343 -0.56(-2.91%)
Jul 06, 2009 18.65 19.13 18.61 19.07 3,369,027 +0.29(+1.56%)
Jul 02, 2009 18.86 18.87 18.58 18.78 6,119,865 -0.43(-2.23%)
Jul 01, 2009 19.21 19.52 19.14 19.21 4,562,579 +0.06(+0.30%)
Jun 30, 2009 19.42 19.50 18.93 19.15 3,597,358 -0.45(-2.30%)
Jun 29, 2009 19.18 19.64 19.10 19.60 4,011,838 +0.39(+2.03%)
Jun 26, 2009 19.07 19.27 18.97 19.21 4,535,372 +0.12(+0.63%)
Jun 25, 2009 18.83 19.17 18.79 19.09 3,544,385 +0.27(+1.46%)
Jun 24, 2009 18.83 18.97 18.74 18.82 3,047,604 +0.05(+0.27%)
Jun 23, 2009 19.14 19.14 18.71 18.77 3,871,889 -0.38(-1.98%)
Jun 22, 2009 18.84 19.27 18.77 19.15 5,179,251 +0.30(+1.60%)
Jun 19, 2009 19.18 19.24 18.75 18.85 5,281,990 -0.16(-0.85%)
Jun 18, 2009 18.61 19.08 18.52 19.01 3,511,558 +0.38(+2.05%)
Jun 17, 2009 18.69 18.84 18.47 18.63 4,110,215 -0.09(-0.48%)
Jun 16, 2009 18.67 18.87 18.64 18.72 4,094,957 +0.05(+0.27%)
Jun 15, 2009 18.65 18.77 18.36 18.67 4,488,172 -0.18(-0.96%)
Jun 12, 2009 18.49 18.89 18.32 18.85 2,793,283 +0.23(+1.26%)
Jun 11, 2009 18.05 18.82 18.05 18.61 3,781,450 +0.31(+1.68%)
Jun 10, 2009 18.29 18.54 18.12 18.30 5,675,754 +0.16(+0.87%)
Jun 09, 2009 18.28 18.41 18.09 18.15 3,840,495 -0.04(-0.21%)
Jun 08, 2009 17.92 18.32 17.82 18.19 6,016,283 +0.26(+1.46%)
Jun 05, 2009 17.93 18.06 17.64 17.92 2,453,858 +0.06(+0.32%)
Jun 04, 2009 17.85 17.89 17.73 17.87 2,444,035 +0.14(+0.80%)
Jun 03, 2009 17.92 17.95 17.52 17.72 3,274,988 -0.23(-1.28%)
Jun 02, 2009 17.91 18.02 17.77 17.96 4,959,361 +0.03(+0.15%)
Jun 01, 2009 17.73 18.03 17.73 17.93 4,193,933 +0.37(+2.12%)
May 29, 2009 17.71 17.72 17.30 17.56 4,863,690 -0.10(-0.59%)
May 28, 2009 17.46 17.76 17.38 17.66 2,920,769 +0.27(+1.52%)
May 27, 2009 17.86 17.90 17.36 17.39 3,543,953 -0.50(-2.79%)
May 26, 2009 17.14 17.96 17.10 17.89 4,993,205 +0.77(+4.49%)
May 22, 2009 17.11 17.32 17.01 17.13 2,678,501 +0.02(+0.14%)
May 21, 2009 17.11 17.24 17.02 17.10 3,604,057 -0.19(-1.09%)
May 20, 2009 17.62 17.70 17.28 17.29 3,191,936 -0.23(-1.32%)
May 19, 2009 17.11 17.57 17.07 17.52 4,884,082 +0.45(+2.66%)
May 18, 2009 17.15 17.29 16.90 17.07 5,145,580 +0.06(+0.36%)
May 15, 2009 17.14 17.22 16.89 17.01 3,880,368 -0.22(-1.27%)
May 14, 2009 17.27 17.37 16.93 17.23 4,326,394 -0.05(-0.27%)
May 13, 2009 17.53 17.59 17.17 17.27 4,166,572 -0.39(-2.20%)
May 12, 2009 17.68 17.78 17.52 17.66 5,982,415 -0.01(-0.07%)
May 11, 2009 17.64 17.89 17.52 17.67 2,866,431 -0.16(-0.91%)
May 08, 2009 17.83 18.12 17.71 17.83 4,034,098 +0.25(+1.42%)
May 07, 2009 17.72 17.80 17.31 17.58 5,332,527 -0.02(-0.11%)
May 06, 2009 17.76 18.09 17.49 17.60 6,502,086 -0.62(-3.42%)
May 05, 2009 19.17 19.17 18.01 18.22 4,495,171 -0.36(-1.94%)
May 04, 2009 18.13 18.59 17.92 18.59 4,494,344 +0.56(+3.11%)
May 01, 2009 17.68 18.02 17.67 18.02 2,101,599 +0.34(+1.91%)
Apr 30, 2009 17.73 17.92 17.64 17.69 4,572,969 +0.08(+0.44%)
Apr 29, 2009 17.44 17.71 17.29 17.61 2,879,179 +0.23(+1.33%)
Apr 28, 2009 17.21 17.52 17.08 17.38 2,245,792 +0.08(+0.47%)
Apr 27, 2009 17.10 17.48 17.06 17.30 2,773,256 -0.01(-0.04%)
Apr 24, 2009 17.39 17.49 17.13 17.31 2,439,666 +0.02(+0.13%)
Apr 23, 2009 17.32 17.51 17.09 17.28 3,442,464 -0.01(-0.07%)
Apr 22, 2009 17.44 17.56 17.15 17.29 3,370,297 -0.23(-1.34%)
Apr 21, 2009 17.36 17.56 17.27 17.53 3,354,011 +0.12(+0.66%)
Apr 20, 2009 17.71 17.72 17.41 17.41 3,435,636 -0.42(-2.37%)
Apr 17, 2009 17.84 17.96 17.73 17.84 3,864,254 +0.07(+0.41%)
Apr 16, 2009 17.73 17.89 17.52 17.76 4,640,723 +0.22(+1.27%)
Apr 15, 2009 17.19 17.55 17.19 17.54 2,572,164 +0.28(+1.63%)
Apr 14, 2009 17.52 17.63 17.24 17.26 3,629,279 -0.41(-2.33%)
Apr 13, 2009 17.56 17.76 17.31 17.67 3,489,355 -0.06(-0.32%)
Apr 09, 2009 17.83 17.99 17.52 17.73 3,998,695 +0.25(+1.45%)
Apr 08, 2009 17.35 17.53 17.13 17.47 3,504,637 +0.16(+0.93%)
Apr 07, 2009 17.29 17.55 17.04 17.31 5,604,597 -0.22(-1.25%)
Apr 06, 2009 17.91 17.99 17.40 17.53 8,116,535 -0.47(-2.63%)
Apr 03, 2009 18.01 18.21 17.81 18.01 3,384,952 +0.00(+0.00%)
Apr 02, 2009 18.33 18.33 17.65 18.01 5,845,031 +0.05(+0.28%)
Apr 01, 2009 17.70 18.06 17.55 17.96 6,789,421 +0.18(+1.04%)
Mar 31, 2009 17.37 18.05 17.25 17.77 8,135,808 +0.52(+2.98%)
Mar 30, 2009 16.91 17.29 16.84 17.26 7,758,531 -0.06(-0.36%)
Mar 26, 2009 16.78 17.38 16.39 17.32 10,000,975 +0.82(+4.96%)
Mar 25, 2009 16.99 17.27 15.81 16.50 17,252,412 -0.34(-2.01%)
Mar 24, 2009 17.06 17.26 16.81 16.84 4,062,442 -0.38(-2.19%)
Mar 23, 2009 16.72 17.22 16.66 17.21 5,077,058 +0.76(+4.63%)
Mar 20, 2009 16.70 16.90 16.43 16.45 5,472,734 -0.17(-1.02%)
Mar 19, 2009 16.70 16.74 16.43 16.62 3,953,454 +0.00(+0.01%)
Mar 18, 2009 16.15 16.79 15.99 16.62 5,080,134 +0.41(+2.55%)
Mar 17, 2009 15.91 16.22 15.68 16.21 5,365,333 +0.37(+2.37%)
Mar 16, 2009 15.66 16.11 15.58 15.83 4,065,390 +0.31(+2.02%)
Mar 13, 2009 15.48 15.63 15.33 15.52 0 +0.14(+0.90%)
Mar 12, 2009 14.96 15.47 14.81 15.38 5,388,438 +0.42(+2.84%)
Mar 11, 2009 14.88 15.17 14.81 14.96 6,078,937 +0.19(+1.30%)
Mar 10, 2009 14.33 14.80 14.28 14.76 5,400,402 +0.72(+5.12%)
Mar 09, 2009 14.52 14.57 13.93 14.05 6,095,847 -0.57(-3.92%)
Mar 06, 2009 14.64 14.92 14.19 14.62 0 +0.09(+0.61%)
Mar 05, 2009 14.79 14.81 14.39 14.53 5,947,355 -0.53(-3.53%)
Mar 04, 2009 14.88 15.22 14.71 15.06 4,611,531 -0.05(-0.33%)
Mar 02, 2009 15.68 15.93 15.07 15.11 6,012,102 -0.79(-4.96%)
Feb 27, 2009 15.90 16.33 15.69 15.90 0 -0.28(-1.70%)
Feb 26, 2009 16.11 16.76 16.07 16.18 6,113,956 +0.27(+1.68%)
Feb 25, 2009 15.87 16.21 15.56 15.91 6,695,479 +0.07(+0.43%)
Feb 24, 2009 14.72 16.36 14.63 15.84 10,871,569 +0.85(+5.69%)
Feb 23, 2009 15.07 15.26 14.85 14.99 7,764,884 -0.07(-0.48%)
Feb 20, 2009 15.37 15.71 14.41 15.06 11,917,805 -0.37(-2.40%)
Feb 19, 2009 15.61 15.80 15.34 15.43 6,691,887 -0.10(-0.67%)
Feb 18, 2009 15.84 15.87 15.38 15.53 5,504,518 -0.23(-1.46%)
Feb 17, 2009 16.09 16.28 15.76 15.76 5,992,915 -0.93(-5.55%)
Feb 13, 2009 16.70 16.89 16.62 16.69 3,660,733 -0.04(-0.23%)
Feb 12, 2009 16.70 16.90 16.21 16.73 5,921,164 -0.24(-1.44%)
Feb 11, 2009 17.09 17.15 16.79 16.97 3,802,482 -0.01(-0.04%)
Feb 10, 2009 17.54 17.71 16.86 16.98 5,375,296 -0.73(-4.13%)
Feb 09, 2009 17.71 17.80 17.40 17.71 4,645,172 -0.09(-0.49%)
Feb 06, 2009 17.41 17.87 17.22 17.80 4,518,790 +0.39(+2.24%)
Feb 05, 2009 17.13 17.48 16.98 17.41 3,595,233 +0.18(+1.04%)
Feb 04, 2009 17.29 17.46 17.02 17.23 4,789,470 -0.03(-0.18%)
Feb 03, 2009 17.06 17.37 17.02 17.26 4,299,327 +0.12(+0.71%)
Feb 02, 2009 16.54 17.26 16.52 17.14 3,751,191 +0.37(+2.19%)
Jan 30, 2009 17.40 17.40 16.70 16.77 0 -0.35(-2.06%)
Jan 29, 2009 17.26 17.52 17.04 17.12 3,851,974 -0.29(-1.67%)
Jan 28, 2009 17.50 17.53 17.19 17.41 3,685,705 +0.16(+0.91%)
Jan 27, 2009 17.07 17.46 16.88 17.25 4,138,872 +0.30(+1.78%)
Jan 26, 2009 16.49 17.13 16.49 16.95 4,308,720 +0.44(+2.64%)
Jan 23, 2009 16.42 16.60 16.15 16.52 4,588,762 -0.18(-1.05%)
Jan 22, 2009 16.75 16.98 16.47 16.69 6,592,030 -0.37(-2.15%)
Jan 21, 2009 16.08 17.06 15.95 17.06 9,137,121 +1.05(+6.55%)
Jan 20, 2009 16.60 16.72 15.96 16.01 6,866,151 -0.71(-4.23%)
Jan 16, 2009 16.64 16.96 16.45 16.72 4,029,595 +0.26(+1.60%)
Jan 15, 2009 16.15 16.54 15.94 16.46 4,714,447 +0.29(+1.80%)
Jan 14, 2009 16.00 16.29 15.88 16.16 3,111,027 -0.29(-1.77%)
Jan 13, 2009 16.59 16.67 16.31 16.46 4,005,980 -0.21(-1.28%)
Jan 12, 2009 16.65 16.92 16.56 16.67 3,025,452 -0.00(-0.02%)
Jan 09, 2009 16.74 16.91 16.53 16.67 3,598,224 -0.03(-0.18%)
Jan 08, 2009 16.39 16.72 16.33 16.70 3,948,561 +0.26(+1.56%)
Jan 07, 2009 16.41 16.60 16.36 16.45 4,199,681 -0.26(-1.53%)
Jan 06, 2009 16.91 17.21 16.59 16.70 3,814,796 -0.11(-0.68%)
Jan 05, 2009 16.61 16.90 16.52 16.82 4,139,407 +0.08(+0.50%)
Jan 02, 2009 16.34 16.83 16.13 16.73 0 +0.43(+2.63%)
Jan 01, 2009 15.98 16.40 15.98 16.31 0 +0.00(+0.00%)
Dec 31, 2008 15.98 16.40 15.98 16.31 3,987,101 +0.37(+2.30%)
Dec 30, 2008 15.57 15.94 15.46 15.94 3,199,245 +0.43(+2.79%)
Dec 29, 2008 15.36 15.54 15.26 15.51 2,873,747 +0.13(+0.82%)
Dec 26, 2008 15.29 15.43 15.21 15.38 2,344,691 +0.19(+1.26%)
Dec 24, 2008 15.10 15.26 15.09 15.19 1,590,113 +0.01(+0.08%)
Dec 23, 2008 15.54 15.65 15.11 15.18 3,854,442 -0.29(-1.90%)
Dec 22, 2008 15.64 15.77 15.12 15.47 4,139,384 -0.20(-1.27%)
Dec 19, 2008 15.65 15.97 15.51 15.67 6,223,701 +0.20(+1.27%)
Dec 18, 2008 15.66 15.98 15.35 15.47 7,784,145 -0.27(-1.69%)
Dec 17, 2008 15.84 16.00 15.60 15.74 5,422,227 -0.20(-1.24%)
Dec 16, 2008 15.93 16.14 15.62 15.94 5,443,723 +0.31(+2.00%)
Dec 15, 2008 16.19 16.24 15.39 15.63 5,875,978 -0.53(-3.30%)
Dec 12, 2008 15.90 16.18 15.62 16.16 4,806,510 -0.29(-1.74%)
Dec 11, 2008 16.84 17.20 16.33 16.45 3,774,655 -0.50(-2.92%)
Dec 10, 2008 16.51 16.99 16.48 16.94 3,108,728 +0.55(+3.35%)
Dec 09, 2008 16.38 16.88 16.32 16.39 3,682,505 -0.17(-1.01%)
Dec 08, 2008 16.89 17.07 16.40 16.56 4,528,239 +0.08(+0.51%)
Dec 05, 2008 15.86 16.54 15.30 16.48 4,736,014 +0.37(+2.32%)
Dec 04, 2008 16.74 16.91 15.73 16.10 3,635,477 -0.81(-4.77%)
Dec 03, 2008 16.38 16.98 15.76 16.91 4,704,963 +0.43(+2.61%)
Dec 02, 2008 15.83 16.60 15.80 16.48 6,444,643 +0.86(+5.54%)
Dec 01, 2008 17.25 17.72 15.62 15.62 7,708,994 -2.16(-12.15%)
Nov 28, 2008 17.15 17.88 17.09 17.77 2,029,165 +0.62(+3.62%)
Nov 26, 2008 16.89 17.33 16.81 17.15 5,041,007 -0.03(-0.20%)
Nov 25, 2008 17.52 17.52 16.75 17.19 5,754,649 +0.28(+1.64%)
Nov 24, 2008 16.64 17.26 16.39 16.91 7,513,047 +0.30(+1.83%)
Nov 21, 2008 15.17 16.66 14.61 16.61 8,888,584 +1.74(+11.68%)
Nov 20, 2008 15.07 16.04 14.67 14.87 6,810,495 -0.38(-2.47%)
Nov 19, 2008 15.65 16.24 15.22 15.25 4,602,752 -0.56(-3.54%)
Nov 18, 2008 15.29 16.03 15.22 15.81 5,493,285 +0.27(+1.72%)
Nov 17, 2008 15.86 16.14 15.38 15.54 4,290,967 -0.49(-3.06%)
Nov 14, 2008 16.54 16.95 15.87 16.03 0 -0.91(-5.35%)
Nov 13, 2008 15.77 16.95 15.09 16.94 5,980,783 +1.34(+8.60%)
Nov 12, 2008 15.60 15.71 15.29 15.60 4,553,892 -0.31(-1.96%)
Nov 11, 2008 15.70 16.15 15.10 15.91 5,942,197 +0.31(+2.00%)
Nov 10, 2008 16.26 16.65 15.24 15.60 6,009,295 -0.67(-4.10%)
Nov 07, 2008 15.71 16.27 15.34 16.26 4,305,035 +0.64(+4.07%)
Nov 06, 2008 16.54 16.77 15.36 15.63 5,806,632 -0.93(-5.61%)
Nov 05, 2008 16.64 17.13 16.46 16.56 3,684,485 -0.33(-1.96%)
Nov 04, 2008 16.72 17.12 16.53 16.89 5,336,639 +0.43(+2.64%)
Nov 03, 2008 16.21 16.56 15.93 16.45 4,938,620 +0.22(+1.38%)
Oct 31, 2008 15.83 16.29 15.67 16.23 7,160,142 +0.31(+1.94%)
Oct 30, 2008 15.67 16.16 15.27 15.92 8,186,980 +0.46(+3.01%)
Oct 29, 2008 16.00 16.27 15.37 15.46 6,968,331 -0.75(-4.61%)
Oct 28, 2008 14.34 16.24 14.05 16.20 7,772,319 +2.11(+15.00%)
Oct 27, 2008 14.34 14.75 13.87 14.09 4,986,960 -0.43(-2.94%)
Oct 24, 2008 14.00 14.86 13.76 14.51 6,427,715 -0.38(-2.56%)
Oct 23, 2008 14.38 15.35 13.86 14.90 10,000,275 +0.54(+3.77%)
Oct 22, 2008 15.30 15.42 13.84 14.35 6,092,869 -1.26(-8.05%)
Oct 21, 2008 15.89 16.17 15.45 15.61 3,766,363 -0.58(-3.55%)
Oct 20, 2008 14.96 16.25 14.67 16.19 6,137,600 +1.37(+9.25%)
Oct 17, 2008 15.04 15.60 14.43 14.82 0 -0.37(-2.43%)
Oct 16, 2008 14.46 15.22 13.89 15.18 9,214,857 +0.77(+5.34%)
Oct 15, 2008 15.08 15.15 14.36 14.42 10,789,815 -0.86(-5.66%)
Oct 14, 2008 16.51 17.85 14.90 15.28 12,804,554 -0.71(-4.45%)
Oct 13, 2008 14.96 15.99 14.09 15.99 6,758,935 +1.52(+10.50%)
Oct 10, 2008 14.05 14.96 13.06 14.47 14,886,589 -0.03(-0.24%)
Oct 09, 2008 14.93 16.11 14.51 14.51 15,326,923 -0.55(-3.64%)
Oct 08, 2008 13.67 15.64 13.67 15.06 17,725,772 +0.52(+3.59%)
Oct 07, 2008 17.48 17.48 14.00 14.53 23,674,210 -2.81(-16.21%)
Oct 06, 2008 18.67 18.72 16.62 17.34 10,797,996 -1.46(-7.76%)
Oct 03, 2008 19.13 19.50 18.69 18.80 0 -0.14(-0.76%)
Oct 02, 2008 19.33 19.42 18.87 18.95 7,397,784 -0.41(-2.12%)
Oct 01, 2008 19.07 19.48 18.88 19.36 7,798,397 +0.14(+0.71%)
Sep 30, 2008 19.64 19.73 18.82 19.22 8,525,300 -0.14(-0.73%)
Sep 29, 2008 19.98 20.18 19.26 19.36 16,020,162 -0.88(-4.36%)
Sep 26, 2008 20.09 20.44 19.77 20.25 0 -0.11(-0.54%)
Sep 25, 2008 19.95 20.48 19.81 20.36 5,595,057 +0.52(+2.61%)
Sep 24, 2008 19.88 20.07 19.62 19.84 4,632,858 -0.03(-0.15%)
Sep 23, 2008 20.07 20.30 19.56 19.87 4,793,161 -0.13(-0.66%)
Sep 22, 2008 20.36 20.40 19.94 20.00 5,145,405 -0.30(-1.50%)
Sep 19, 2008 19.86 22.01 19.75 20.30 0 +0.66(+3.38%)
Sep 18, 2008 19.60 20.41 19.21 19.64 12,942,539 +0.44(+2.31%)
Sep 17, 2008 19.86 20.01 18.47 19.20 20,318,288 -0.94(-4.66%)
Sep 16, 2008 21.04 21.58 16.46 20.13 30,830,432 -1.28(-5.99%)
Sep 15, 2008 21.86 22.00 21.38 21.42 9,791,113 -0.66(-3.01%)
Sep 12, 2008 21.84 22.30 21.69 22.08 5,250,520 +0.18(+0.81%)
Sep 11, 2008 21.54 22.01 21.33 21.90 5,703,715 +0.29(+1.33%)
Sep 10, 2008 21.74 21.77 21.53 21.61 5,030,856 -0.10(-0.45%)
Sep 09, 2008 21.83 21.96 21.61 21.71 6,883,416 -0.06(-0.28%)
Sep 08, 2008 21.54 21.80 21.36 21.77 5,352,682 +0.49(+2.28%)
Sep 05, 2008 21.33 21.35 20.98 21.29 0 -0.06(-0.30%)
Sep 04, 2008 21.58 21.68 21.22 21.35 4,754,171 -0.30(-1.40%)
Sep 03, 2008 22.09 22.10 21.58 21.66 4,013,334 -0.26(-1.18%)
Sep 02, 2008 22.10 22.39 21.86 21.91 3,388,252 -0.07(-0.33%)
Aug 29, 2008 22.13 22.26 21.94 21.99 0 -0.25(-1.13%)
Aug 28, 2008 22.13 22.24 21.93 22.24 3,305,140 +0.19(+0.86%)
Aug 27, 2008 21.74 22.18 21.74 22.05 2,682,463 +0.28(+1.31%)
Aug 26, 2008 21.71 21.96 21.66 21.76 4,149,176 -0.01(-0.03%)
Aug 25, 2008 21.75 21.90 21.67 21.77 5,603,956 -0.02(-0.10%)
Aug 22, 2008 21.68 21.86 21.66 21.79 0 +0.15(+0.68%)
Aug 21, 2008 21.61 21.68 21.48 21.64 6,073,479 -0.04(-0.19%)
Aug 20, 2008 21.52 21.72 21.39 21.69 5,525,612 +0.14(+0.63%)
Aug 19, 2008 21.63 21.71 21.41 21.55 5,106,651 -0.22(-1.01%)
Aug 18, 2008 21.78 21.91 21.67 21.77 3,960,680 +0.08(+0.39%)
Aug 15, 2008 21.53 21.74 21.49 21.69 0 +0.20(+0.95%)
Aug 14, 2008 21.50 21.58 21.24 21.48 3,456,744 -0.17(-0.79%)
Aug 13, 2008 21.42 21.78 21.36 21.65 4,445,407 +0.14(+0.67%)
Aug 12, 2008 21.92 21.92 21.45 21.51 5,898,034 -0.42(-1.90%)
Aug 11, 2008 21.70 21.98 21.58 21.93 6,829,812 +0.22(+1.03%)
Aug 08, 2008 21.28 21.74 21.12 21.70 10,236,310 +0.52(+2.44%)
Aug 07, 2008 21.64 21.64 21.10 21.19 9,490,613 -0.06(-0.30%)
Aug 06, 2008 21.17 21.50 21.14 21.25 9,868,757 +0.11(+0.50%)
Aug 05, 2008 20.91 21.19 20.60 21.14 10,845,370 +0.33(+1.59%)
Aug 04, 2008 20.96 21.15 20.76 20.81 5,200,859 -0.11(-0.53%)
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.