Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 101.64 102.60 101.58 101.78 1,260,528 +0.92(+0.91%)
Jul 30, 2015 100.26 101.34 100.07 100.86 700,292 +0.27(+0.27%)
Jul 29, 2015 100.21 100.85 99.78 100.59 891,418 +0.22(+0.22%)
Jul 28, 2015 100.37 100.85 99.72 100.37 806,768 +0.02(+0.02%)
Jul 27, 2015 99.72 101.12 99.62 100.35 873,505 +0.73(+0.73%)
Jul 24, 2015 99.67 100.15 99.47 99.62 745,193 -0.08(-0.08%)
Jul 23, 2015 100.76 101.00 99.27 99.70 876,982 -1.26(-1.25%)
Jul 22, 2015 100.72 101.39 100.36 100.96 1,030,397 +0.27(+0.27%)
Jul 21, 2015 101.98 102.34 100.35 100.69 830,990 -1.33(-1.30%)
Jul 20, 2015 102.46 102.49 101.58 102.02 757,617 -0.38(-0.37%)
Jul 17, 2015 103.67 103.76 102.35 102.40 866,292 -1.50(-1.44%)
Jul 16, 2015 102.52 103.96 102.34 103.90 1,269,555 +1.36(+1.33%)
Jul 15, 2015 101.90 102.55 101.51 102.54 891,984 +0.56(+0.55%)
Jul 14, 2015 101.78 102.38 101.49 101.98 896,503 +0.23(+0.23%)
Jul 13, 2015 101.52 102.14 101.13 101.75 1,286,124 +0.65(+0.64%)
Jul 10, 2015 100.23 101.85 99.96 101.10 761,234 +0.97(+0.97%)
Jul 09, 2015 101.70 102.12 100.00 100.13 1,314,539 -1.31(-1.29%)
Jul 08, 2015 100.69 102.03 100.65 101.44 1,347,471 +0.24(+0.24%)
Jul 07, 2015 100.58 101.70 100.29 101.20 2,141,685 +1.29(+1.29%)
Jul 06, 2015 100.40 100.96 99.34 99.91 1,154,451 -0.47(-0.47%)
Jul 02, 2015 99.50 100.38 100.38 100.38 1,288,400 +1.54(+1.56%)
Jul 01, 2015 98.90 99.39 98.49 98.84 1,296,697 -0.10(-0.10%)
Jun 30, 2015 99.60 99.67 98.67 98.94 1,432,098 -0.34(-0.34%)
Jun 29, 2015 99.29 100.63 99.07 99.28 1,391,382 -0.16(-0.16%)
Jun 26, 2015 99.41 99.62 98.69 99.44 1,541,873 +0.04(+0.04%)
Jun 25, 2015 100.57 100.57 99.36 99.40 1,299,173 -1.59(-1.57%)
Jun 24, 2015 102.68 103.06 100.98 100.99 1,064,793 -1.55(-1.51%)
Jun 23, 2015 103.63 104.99 102.26 102.54 712,611 -1.28(-1.23%)
Jun 22, 2015 104.13 104.61 103.59 103.82 927,204 -0.15(-0.14%)
Jun 19, 2015 104.15 105.20 103.97 103.97 1,514,448 -0.71(-0.68%)
Jun 18, 2015 104.31 105.29 104.10 104.68 1,380,060 +0.31(+0.30%)
Jun 17, 2015 103.22 105.16 102.85 104.37 2,466,748 +1.57(+1.53%)
Jun 16, 2015 102.28 102.88 101.60 102.80 714,295 +0.21(+0.20%)
Jun 15, 2015 102.78 103.18 102.06 102.59 714,771 -0.27(-0.26%)
Jun 12, 2015 103.57 103.90 102.82 102.86 690,962 -1.18(-1.13%)
Jun 11, 2015 103.99 104.66 103.51 104.04 695,778 +0.71(+0.69%)
Jun 10, 2015 103.46 104.05 103.21 103.33 1,076,886 +0.28(+0.27%)
Jun 09, 2015 103.00 103.94 102.57 103.05 991,435 +0.01(+0.01%)
Jun 08, 2015 104.31 104.31 102.73 103.04 1,330,443 -0.83(-0.80%)
Jun 05, 2015 103.43 103.93 102.39 103.87 1,023,026 -0.43(-0.41%)
Jun 04, 2015 103.44 105.30 103.39 104.30 1,009,660 -0.46(-0.44%)
Jun 03, 2015 106.02 106.76 104.26 104.76 870,444 -1.54(-1.45%)
Jun 02, 2015 107.01 107.25 105.30 106.30 824,938 -1.29(-1.20%)
Jun 01, 2015 107.47 108.36 107.10 107.59 507,474 +0.12(+0.11%)
May 29, 2015 107.96 108.23 107.34 107.47 914,018 -0.51(-0.47%)
May 28, 2015 107.57 108.13 106.99 107.98 931,926 +0.58(+0.54%)
May 27, 2015 107.30 107.67 106.90 107.40 1,314,184 +0.31(+0.29%)
May 26, 2015 107.58 107.86 106.72 107.09 1,561,581 -0.51(-0.47%)
May 22, 2015 107.58 107.60 107.60 107.60 741,200 -0.09(-0.08%)
May 21, 2015 108.22 108.44 107.34 107.69 825,432 -0.06(-0.06%)
May 20, 2015 107.71 108.41 107.13 107.75 833,826 -0.07(-0.06%)
May 19, 2015 107.01 108.09 106.38 107.82 651,267 +0.40(+0.37%)
May 18, 2015 106.27 107.43 106.23 107.42 823,159 +0.56(+0.52%)
May 15, 2015 105.65 106.89 105.07 106.86 1,560,017 +1.42(+1.35%)
May 14, 2015 104.71 105.80 104.71 105.44 899,680 +1.18(+1.13%)
May 13, 2015 105.57 106.62 103.85 104.26 1,073,406 -1.12(-1.06%)
May 12, 2015 104.46 105.64 103.85 105.38 1,308,103 +0.39(+0.37%)
May 11, 2015 105.44 106.29 104.65 104.99 968,837 -0.87(-0.82%)
May 08, 2015 105.06 106.18 105.06 105.86 1,228,516 +2.07(+1.99%)
May 07, 2015 103.52 104.50 103.25 103.79 1,019,412 +0.57(+0.55%)
May 06, 2015 104.33 105.39 102.44 103.22 1,641,135 -1.11(-1.06%)
May 05, 2015 107.08 108.07 103.39 104.33 1,801,091 -3.48(-3.23%)
May 04, 2015 107.02 108.83 106.87 107.81 1,038,265 +1.01(+0.95%)
May 01, 2015 106.17 106.89 105.26 106.80 1,336,898 +0.63(+0.59%)
Apr 30, 2015 107.23 107.49 105.09 106.17 1,321,648 -1.47(-1.37%)
Apr 29, 2015 108.28 108.58 106.80 107.64 1,377,776 -1.34(-1.23%)
Apr 28, 2015 108.06 109.08 107.48 108.98 443,748 +0.55(+0.51%)
Apr 27, 2015 110.05 110.05 107.99 108.43 646,991 -1.08(-0.99%)
Apr 24, 2015 108.43 110.31 108.17 109.51 771,009 +0.95(+0.88%)
Apr 23, 2015 107.85 109.06 107.48 108.56 831,049 +0.79(+0.73%)
Apr 22, 2015 107.55 108.18 106.95 107.77 627,345 +0.36(+0.34%)
Apr 21, 2015 108.53 109.18 107.14 107.41 945,151 -1.05(-0.97%)
Apr 20, 2015 107.10 109.29 107.00 108.46 699,104 +1.79(+1.68%)
Apr 17, 2015 106.90 107.71 106.15 106.67 852,617 -0.93(-0.86%)
Apr 16, 2015 108.34 108.54 106.66 107.60 984,679 -0.96(-0.88%)
Apr 15, 2015 108.52 109.23 108.42 108.56 690,728 +0.23(+0.21%)
Apr 14, 2015 107.98 108.80 107.73 108.33 847,717 +0.40(+0.37%)
Apr 13, 2015 109.57 109.99 107.83 107.93 1,133,897 +0.08(+0.07%)
Apr 10, 2015 108.24 108.50 107.71 107.85 1,099,560 -0.05(-0.05%)
Apr 09, 2015 108.51 108.52 107.10 107.90 706,972 -0.71(-0.65%)
Apr 08, 2015 109.75 109.90 108.11 108.61 835,123 -1.20(-1.09%)
Apr 07, 2015 110.19 110.73 109.77 109.81 718,213 -0.66(-0.60%)
Apr 06, 2015 110.00 111.09 109.97 110.47 726,552 +0.50(+0.45%)
Apr 02, 2015 109.92 109.97 109.97 109.97 817,500 +0.11(+0.10%)
Apr 01, 2015 108.82 109.92 107.75 109.86 927,526 +0.84(+0.77%)
Mar 31, 2015 109.36 110.26 108.15 109.02 1,194,241 -0.65(-0.59%)
Mar 30, 2015 108.92 109.93 108.28 109.67 1,015,200 +1.17(+1.08%)
Mar 27, 2015 107.29 109.17 107.10 108.50 1,730,201 +1.33(+1.24%)
Mar 26, 2015 110.55 110.55 107.06 107.17 2,003,196 -2.28(-2.08%)
Mar 25, 2015 110.38 111.25 109.34 109.45 1,045,105 -1.53(-1.38%)
Mar 24, 2015 111.44 112.33 110.65 110.98 686,174 -0.55(-0.49%)
Mar 23, 2015 111.58 112.18 111.25 111.53 1,837,575 -0.27(-0.24%)
Mar 20, 2015 111.41 112.30 110.53 111.80 1,660,279 +1.12(+1.01%)
Mar 19, 2015 111.91 112.90 110.27 110.68 823,322 -1.63(-1.45%)
Mar 18, 2015 109.26 112.90 108.69 112.31 1,164,000 +3.05(+2.79%)
Mar 17, 2015 108.30 109.38 107.77 109.26 1,170,178 +0.54(+0.50%)
Mar 16, 2015 106.76 108.94 106.39 108.72 940,330 +2.36(+2.22%)
Mar 13, 2015 108.12 108.18 105.62 106.36 1,086,356 -2.13(-1.96%)
Mar 12, 2015 106.57 108.96 106.19 108.49 1,031,203 +2.34(+2.20%)
Mar 11, 2015 107.00 107.74 105.87 106.15 800,524 -0.65(-0.61%)
Mar 10, 2015 107.79 108.45 106.77 106.80 1,485,890 -1.20(-1.11%)
Mar 09, 2015 106.98 108.56 106.77 108.00 1,399,019 +1.00(+0.93%)
Mar 06, 2015 107.49 107.49 105.92 107.00 2,773,003 -1.81(-1.66%)
Mar 05, 2015 108.41 109.14 107.96 108.81 650,710 +0.90(+0.83%)
Mar 04, 2015 108.02 108.67 107.49 107.91 730,592 -0.76(-0.70%)
Mar 03, 2015 107.18 108.68 106.99 108.67 1,192,324 +1.54(+1.44%)
Mar 02, 2015 108.20 107.98 106.09 107.13 1,656,007 -1.07(-0.99%)
Feb 27, 2015 108.47 109.11 107.85 108.20 934,570 -0.25(-0.23%)
Feb 26, 2015 109.29 109.76 107.33 108.45 1,368,318 -0.19(-0.17%)
Feb 25, 2015 110.09 110.41 108.48 108.64 1,178,541 -1.63(-1.48%)
Feb 24, 2015 110.43 111.25 109.87 110.27 926,122 -0.28(-0.25%)
Feb 23, 2015 109.98 110.78 109.75 110.55 814,901 +0.61(+0.55%)
Feb 20, 2015 109.35 110.12 108.46 109.94 852,764 +0.74(+0.68%)
Feb 19, 2015 109.99 110.52 108.77 109.20 1,440,608 -0.51(-0.46%)
Feb 18, 2015 105.97 109.78 105.86 109.71 1,231,561 +3.45(+3.25%)
Feb 17, 2015 105.56 107.12 104.69 106.26 1,495,457 +0.70(+0.66%)
Feb 13, 2015 106.42 105.56 105.56 105.56 1,082,900 -1.11(-1.04%)
Feb 12, 2015 107.25 107.64 106.25 106.67 1,212,826 -0.45(-0.42%)
Feb 11, 2015 109.45 109.48 106.82 107.12 1,098,617 -3.26(-2.95%)
Feb 10, 2015 108.04 110.67 108.03 110.38 1,290,014 +2.50(+2.32%)
Feb 09, 2015 107.80 108.70 107.17 107.88 951,132 -0.33(-0.30%)
Feb 06, 2015 112.93 113.04 107.50 108.21 1,335,303 -5.21(-4.59%)
Feb 05, 2015 112.85 113.75 111.88 113.42 745,615 +1.39(+1.24%)
Feb 04, 2015 113.37 113.76 111.80 112.03 940,649 -1.78(-1.56%)
Feb 03, 2015 112.84 114.02 112.28 113.81 1,071,917 +0.63(+0.56%)
Feb 02, 2015 112.38 113.25 110.88 113.18 741,735 +1.26(+1.13%)
Jan 30, 2015 113.97 113.97 111.78 111.92 838,106 -3.02(-2.63%)
Jan 29, 2015 113.23 115.06 112.38 114.94 627,258 +1.60(+1.41%)
Jan 28, 2015 114.57 116.21 113.11 113.34 712,873 -1.20(-1.05%)
Jan 27, 2015 114.04 115.10 113.89 114.54 620,334 +0.01(+0.01%)
Jan 26, 2015 114.67 115.17 113.40 114.53 550,485 -0.55(-0.48%)
Jan 23, 2015 114.96 115.90 114.49 115.08 553,323 +0.57(+0.50%)
Jan 22, 2015 114.81 115.41 113.79 114.51 717,160 +0.01(+0.01%)
Jan 21, 2015 113.32 114.71 112.79 114.50 866,807 +0.83(+0.73%)
Jan 20, 2015 113.21 113.80 112.41 113.67 825,628 +0.72(+0.64%)
Jan 16, 2015 111.78 113.00 111.20 112.95 937,222 +0.81(+0.72%)
Jan 15, 2015 111.87 112.59 111.18 112.14 828,594 +0.68(+0.61%)
Jan 14, 2015 110.34 111.52 109.45 111.46 739,739 +0.65(+0.59%)
Jan 13, 2015 111.32 112.50 110.21 110.81 1,108,201 +0.66(+0.60%)
Jan 12, 2015 111.24 111.24 109.44 110.15 567,389 -0.60(-0.54%)
Jan 09, 2015 111.78 111.78 109.98 110.75 903,912 -1.01(-0.90%)
Jan 08, 2015 110.95 112.18 110.95 111.76 748,368 +0.99(+0.89%)
Jan 07, 2015 109.39 111.21 109.13 110.77 1,118,462 +1.76(+1.61%)
Jan 06, 2015 110.10 111.79 108.92 109.01 1,183,410 -1.03(-0.94%)
Jan 05, 2015 111.77 112.13 109.50 110.04 973,028 -2.05(-1.83%)
Jan 02, 2015 111.78 112.27 110.69 112.09 716,845 +0.73(+0.66%)
Dec 31, 2014 113.46 111.36 111.36 111.36 743,500 -1.96(-1.73%)
Dec 30, 2014 115.52 115.52 113.17 113.32 620,254 -2.53(-2.18%)
Dec 29, 2014 114.72 116.30 114.72 115.85 1,690,806 +0.99(+0.86%)
Dec 26, 2014 112.14 115.03 112.14 114.86 987,362 +2.77(+2.47%)
Dec 24, 2014 110.52 112.09 112.09 112.09 490,200 +1.76(+1.60%)
Dec 23, 2014 110.68 111.24 109.97 110.33 858,366 -0.26(-0.24%)
Dec 22, 2014 110.05 110.90 109.35 110.59 754,229 +0.49(+0.45%)
Dec 19, 2014 110.17 111.00 108.92 110.10 1,875,516 +0.16(+0.15%)
Dec 18, 2014 107.12 109.96 106.86 109.94 1,304,046 +3.08(+2.88%)
Dec 17, 2014 105.68 107.00 105.20 106.86 1,733,283 +1.62(+1.54%)
Dec 16, 2014 105.96 107.75 104.75 105.24 1,212,323 -0.88(-0.83%)
Dec 15, 2014 107.10 108.56 105.51 106.12 1,736,615 -1.97(-1.82%)
Dec 12, 2014 109.13 109.87 107.99 108.09 1,067,652 -1.34(-1.22%)
Dec 11, 2014 109.29 110.71 109.10 109.43 1,220,009 +1.10(+1.02%)
Dec 10, 2014 109.89 110.19 108.25 108.33 953,734 -1.48(-1.35%)
Dec 09, 2014 109.15 110.40 108.75 109.81 1,104,982 +0.31(+0.28%)
Dec 08, 2014 110.27 110.93 109.29 109.50 947,735 -0.65(-0.59%)
Dec 05, 2014 110.04 111.03 109.73 110.15 938,742 -0.95(-0.86%)
Dec 04, 2014 110.52 111.30 110.08 111.10 672,952 +0.33(+0.30%)
Dec 03, 2014 110.54 110.97 110.24 110.77 968,382 +0.07(+0.06%)
Dec 02, 2014 108.86 111.04 108.40 110.70 1,501,096 +1.43(+1.31%)
Dec 01, 2014 111.37 111.61 109.20 109.27 1,954,938 -2.46(-2.20%)
Nov 28, 2014 111.71 112.93 111.56 111.73 663,967 +0.06(+0.05%)
Nov 26, 2014 111.00 111.67 111.67 111.67 615,400 +0.51(+0.46%)
Nov 25, 2014 110.57 111.51 110.25 111.16 948,946 +1.00(+0.91%)
Nov 24, 2014 110.37 110.99 110.05 110.16 1,248,863 -0.17(-0.15%)
Nov 21, 2014 110.75 111.42 109.42 110.33 858,835 +0.07(+0.06%)
Nov 20, 2014 109.70 110.64 109.28 110.26 530,661 +0.15(+0.14%)
Nov 19, 2014 110.04 110.50 109.53 110.11 517,163 -0.37(-0.33%)
Nov 18, 2014 109.96 111.11 109.52 110.48 607,865 +0.50(+0.45%)
Nov 17, 2014 108.61 110.15 108.22 109.98 583,021 +1.31(+1.21%)
Nov 14, 2014 109.16 109.61 108.58 108.67 1,164,447 -0.84(-0.77%)
Nov 13, 2014 110.53 110.96 109.23 109.51 973,775 -1.14(-1.03%)
Nov 12, 2014 111.35 111.84 109.76 110.65 1,204,480 -1.84(-1.64%)
Nov 11, 2014 112.84 113.25 112.06 112.49 862,966 -0.11(-0.10%)
Nov 10, 2014 112.39 112.91 112.19 112.60 1,462,952 +0.11(+0.10%)
Nov 07, 2014 113.07 113.24 112.22 112.49 1,092,714 -0.35(-0.31%)
Nov 06, 2014 113.24 114.50 111.69 112.84 1,704,420 -0.60(-0.53%)
Nov 05, 2014 111.25 113.58 109.64 113.44 1,686,127 +2.54(+2.29%)
Nov 04, 2014 110.75 111.87 109.83 110.90 872,722 +0.06(+0.05%)
Nov 03, 2014 110.25 111.44 109.76 110.84 905,010 +0.84(+0.76%)
Oct 31, 2014 110.98 111.36 109.76 110.00 1,337,087 -0.49(-0.44%)
Oct 30, 2014 109.00 110.89 108.17 110.49 1,411,544 +1.98(+1.82%)
Oct 29, 2014 108.91 109.68 107.43 108.51 724,748 -0.53(-0.49%)
Oct 28, 2014 108.04 109.05 107.53 109.04 844,617 +1.28(+1.19%)
Oct 27, 2014 107.90 107.86 107.25 107.76 822,350 -0.10(-0.09%)
Oct 24, 2014 107.03 107.96 106.71 107.86 766,508 +1.22(+1.14%)
Oct 23, 2014 106.80 107.42 106.21 106.64 954,708 +0.80(+0.76%)
Oct 22, 2014 105.85 107.37 105.59 105.84 933,475 +0.02(+0.02%)
Oct 21, 2014 105.10 105.94 104.75 105.82 1,087,877 +1.22(+1.17%)
Oct 20, 2014 103.45 104.70 103.11 104.60 912,522 +1.24(+1.20%)
Oct 17, 2014 102.08 103.55 101.96 103.36 1,238,228 +1.75(+1.72%)
Oct 16, 2014 99.27 101.99 98.86 101.61 2,111,869 +1.37(+1.37%)
Oct 15, 2014 101.41 101.81 98.34 100.24 2,712,753 -1.76(-1.73%)
Oct 14, 2014 102.98 103.26 99.72 102.00 4,334,309 -0.67(-0.65%)
Oct 13, 2014 105.62 106.30 102.38 102.67 2,300,835 -3.03(-2.87%)
Oct 10, 2014 106.16 107.52 105.55 105.70 1,315,641 -0.01(-0.01%)
Oct 09, 2014 108.13 108.66 105.63 105.71 1,473,907 -2.33(-2.16%)
Oct 08, 2014 106.16 108.13 105.97 108.04 1,156,218 +1.68(+1.58%)
Oct 07, 2014 106.85 107.28 106.28 106.36 991,202 -0.61(-0.57%)
Oct 06, 2014 106.79 107.35 106.27 106.97 1,160,782 +0.19(+0.18%)
Oct 03, 2014 105.39 106.95 104.54 106.78 1,008,912 +1.89(+1.80%)
Oct 02, 2014 104.91 105.59 104.60 104.89 776,460 -0.18(-0.17%)
Oct 01, 2014 105.53 106.16 104.79 105.07 1,128,042 -0.31(-0.29%)
Sep 30, 2014 104.96 106.16 104.56 105.38 1,144,682 +0.55(+0.52%)
Sep 29, 2014 103.34 104.95 103.16 104.83 918,780 +1.07(+1.03%)
Sep 26, 2014 103.35 104.04 102.34 103.76 891,224 +0.51(+0.49%)
Sep 25, 2014 104.21 104.76 103.16 103.25 922,654 -0.96(-0.92%)
Sep 24, 2014 104.31 104.70 103.43 104.21 601,797 +0.06(+0.06%)
Sep 23, 2014 104.24 104.61 104.01 104.15 663,482 -1.17(-1.11%)
Sep 22, 2014 105.79 105.84 104.81 105.32 728,848 -0.68(-0.64%)
Sep 19, 2014 105.94 106.10 105.33 106.00 1,293,883 +0.67(+0.64%)
Sep 18, 2014 105.41 105.97 104.95 105.33 836,101 -0.01(-0.01%)
Sep 17, 2014 106.07 106.68 104.89 105.34 1,485,048 +0.20(+0.19%)
Sep 16, 2014 104.22 105.45 104.09 105.14 526,658 +0.83(+0.80%)
Sep 15, 2014 103.85 104.67 103.71 104.31 637,524 +0.70(+0.68%)
Sep 12, 2014 105.69 105.74 103.39 103.61 840,029 -2.37(-2.24%)
Sep 11, 2014 104.93 106.03 104.45 105.98 653,704 +1.10(+1.05%)
Sep 10, 2014 105.35 105.69 104.47 104.88 954,874 -0.83(-0.79%)
Sep 09, 2014 106.65 106.88 105.57 105.71 761,258 -1.50(-1.40%)
Sep 08, 2014 107.56 107.81 106.81 107.21 789,395 -0.15(-0.14%)
Sep 05, 2014 106.09 107.39 106.09 107.36 646,926 +1.25(+1.18%)
Sep 04, 2014 105.79 106.46 105.76 106.11 907,547 +0.06(+0.06%)
Sep 03, 2014 105.78 106.52 105.62 106.05 606,945 +0.48(+0.45%)
Sep 02, 2014 106.28 106.45 105.15 105.57 1,438,045 -0.40(-0.38%)
Aug 29, 2014 104.76 105.97 105.97 105.97 918,400 +1.09(+1.04%)
Aug 28, 2014 103.83 105.32 103.65 104.88 806,511 +0.94(+0.90%)
Aug 27, 2014 102.88 104.04 102.45 103.94 850,906 +1.47(+1.43%)
Aug 26, 2014 103.80 104.00 102.42 102.47 607,827 -1.16(-1.12%)
Aug 25, 2014 104.19 104.19 103.28 103.63 759,376 +0.26(+0.25%)
Aug 22, 2014 104.00 104.38 103.02 103.37 735,156 -0.64(-0.62%)
Aug 21, 2014 103.37 104.61 103.37 104.01 617,859 +0.17(+0.16%)
Aug 20, 2014 103.91 104.12 103.27 103.84 777,125 -0.07(-0.07%)
Aug 19, 2014 102.90 103.95 102.90 103.91 594,117 +1.10(+1.07%)
Aug 18, 2014 103.14 103.58 102.68 102.81 553,833 -0.23(-0.22%)
Aug 15, 2014 102.88 103.72 102.69 103.04 1,186,776 +0.67(+0.65%)
Aug 14, 2014 101.26 102.61 101.26 102.37 684,519 +1.12(+1.11%)
Aug 13, 2014 100.80 101.55 100.79 101.25 496,030 +0.46(+0.46%)
Aug 12, 2014 100.90 101.41 100.56 100.79 861,990 -0.16(-0.16%)
Aug 11, 2014 101.00 101.85 100.80 100.95 750,739 +0.01(+0.01%)
Aug 08, 2014 99.94 101.18 99.54 100.94 1,146,164 +1.42(+1.43%)
Aug 07, 2014 97.76 100.81 97.30 99.52 2,205,334 +2.27(+2.33%)
Aug 06, 2014 97.27 97.40 96.13 97.25 2,663,812 -0.55(-0.56%)
Aug 05, 2014 99.12 99.60 97.51 97.80 1,212,327 -1.80(-1.81%)
Aug 04, 2014 99.66 99.79 97.93 99.60 2,026,835 -0.16(-0.16%)
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.