Skip to main content

Sempra Energy (NY: SRE )

83.37 -0.18 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.90 48.19 47.67 48.12 2,055,847 +0.22(+0.45%)
Jul 28, 2016 47.74 48.02 47.47 47.90 1,723,524 +0.21(+0.43%)
Jul 27, 2016 48.31 48.41 47.31 47.70 2,343,528 -0.63(-1.30%)
Jul 26, 2016 48.60 48.64 48.18 48.32 1,429,672 -0.23(-0.48%)
Jul 25, 2016 48.75 48.81 48.35 48.56 1,070,640 -0.38(-0.77%)
Jul 22, 2016 48.60 48.99 48.57 48.93 1,489,291 +0.31(+0.64%)
Jul 21, 2016 48.05 48.68 47.88 48.62 2,732,885 +0.46(+0.96%)
Jul 20, 2016 48.38 48.50 48.07 48.16 3,079,765 -0.14(-0.29%)
Jul 19, 2016 48.60 48.70 48.12 48.30 5,770,324 -0.28(-0.57%)
Jul 18, 2016 48.57 48.79 48.48 48.58 2,329,654 +0.01(+0.02%)
Jul 15, 2016 48.73 49.02 48.38 48.57 2,540,301 -0.05(-0.11%)
Jul 14, 2016 48.85 48.85 48.08 48.62 2,994,862 -0.47(-0.96%)
Jul 13, 2016 48.80 49.17 48.65 49.09 2,064,145 +0.40(+0.81%)
Jul 12, 2016 48.92 49.21 48.53 48.69 2,009,453 -0.46(-0.94%)
Jul 11, 2016 49.05 49.18 48.65 49.15 2,328,766 +0.08(+0.16%)
Jul 08, 2016 48.60 49.12 48.62 49.08 3,223,440 +0.45(+0.93%)
Jul 07, 2016 49.11 49.24 48.50 48.62 2,475,670 -0.62(-1.26%)
Jul 06, 2016 48.93 49.31 48.76 49.24 4,007,450 +0.39(+0.79%)
Jul 05, 2016 48.77 49.09 48.68 48.86 2,349,453 +0.05(+0.10%)
Jul 01, 2016 49.15 48.81 48.81 48.81 2,380,275 -0.23(-0.46%)
Jun 30, 2016 48.07 49.04 48.07 49.04 4,022,075 +1.18(+2.47%)
Jun 29, 2016 47.70 47.87 47.56 47.85 3,104,640 +0.36(+0.75%)
Jun 28, 2016 47.65 47.94 47.13 47.50 3,484,184 -0.25(-0.52%)
Jun 27, 2016 47.20 47.91 47.01 47.74 3,793,506 +0.45(+0.95%)
Jun 24, 2016 46.85 47.93 46.85 47.29 3,872,696 -0.32(-0.67%)
Jun 23, 2016 47.16 47.61 46.98 47.61 2,126,675 +0.66(+1.42%)
Jun 22, 2016 47.34 47.44 46.88 46.95 2,142,888 -0.39(-0.82%)
Jun 21, 2016 46.88 47.53 46.79 47.34 2,640,992 +0.48(+1.03%)
Jun 20, 2016 47.16 47.32 46.72 46.85 2,674,764 -0.15(-0.31%)
Jun 17, 2016 46.96 47.12 46.56 47.00 3,520,576 +0.11(+0.24%)
Jun 16, 2016 46.77 46.96 46.53 46.89 2,250,051 +0.11(+0.24%)
Jun 15, 2016 47.18 47.20 46.69 46.78 2,817,450 -0.41(-0.86%)
Jun 14, 2016 46.89 47.20 46.68 47.18 2,448,042 +0.29(+0.62%)
Jun 13, 2016 46.87 47.05 46.72 46.89 1,942,959 +0.06(+0.12%)
Jun 10, 2016 47.06 47.23 46.69 46.84 2,060,171 -0.31(-0.66%)
Jun 09, 2016 46.91 47.26 46.72 47.15 1,797,802 +0.19(+0.41%)
Jun 08, 2016 46.61 46.96 46.61 46.96 1,839,341 +0.37(+0.79%)
Jun 07, 2016 46.65 46.88 46.51 46.59 1,888,314 -0.15(-0.31%)
Jun 06, 2016 46.69 46.87 46.32 46.73 3,913,025 -0.18(-0.39%)
Jun 03, 2016 46.02 47.11 46.02 46.92 4,768,615 +1.17(+2.56%)
Jun 02, 2016 45.61 45.86 45.50 45.75 2,753,930 -0.02(-0.05%)
Jun 01, 2016 45.82 45.95 45.51 45.77 3,585,741 -0.15(-0.32%)
May 31, 2016 45.16 45.98 45.15 45.91 4,717,138 +0.76(+1.68%)
May 27, 2016 44.93 45.16 45.16 45.16 1,436,241 +0.25(+0.55%)
May 26, 2016 44.70 45.06 44.69 44.91 2,138,667 +0.08(+0.18%)
May 25, 2016 44.71 45.09 44.41 44.82 2,512,095 +0.11(+0.24%)
May 24, 2016 44.20 44.74 43.73 44.72 2,975,080 +0.64(+1.46%)
May 23, 2016 44.52 44.53 44.06 44.07 2,104,033 -0.34(-0.77%)
May 20, 2016 44.30 44.52 43.98 44.42 5,828,406 +0.28(+0.63%)
May 19, 2016 43.63 44.21 43.36 44.14 2,977,660 +0.28(+0.65%)
May 18, 2016 44.31 44.67 43.60 43.86 3,038,112 -0.71(-1.60%)
May 17, 2016 44.65 44.84 44.20 44.57 3,304,288 -0.27(-0.60%)
May 16, 2016 44.79 45.09 44.53 44.84 2,499,225 +0.09(+0.20%)
May 13, 2016 45.11 45.19 44.60 44.75 1,818,203 -0.42(-0.92%)
May 12, 2016 45.17 45.42 44.93 45.16 2,298,404 +0.01(+0.02%)
May 11, 2016 44.93 45.25 44.54 45.16 2,846,891 +0.30(+0.66%)
May 10, 2016 44.98 45.09 44.70 44.86 2,334,755 +0.01(+0.03%)
May 09, 2016 44.96 45.04 44.66 44.85 2,314,891 -0.06(-0.12%)
May 06, 2016 45.04 45.09 44.40 44.90 2,861,816 -0.29(-0.65%)
May 05, 2016 44.98 45.46 44.66 45.19 4,240,608 +0.16(+0.35%)
May 04, 2016 44.75 45.82 44.49 45.03 4,450,398 +0.08(+0.17%)
May 03, 2016 44.89 45.14 44.64 44.96 4,390,191 +0.00(+0.00%)
May 02, 2016 44.35 45.14 44.10 44.96 4,197,544 +0.66(+1.49%)
Apr 29, 2016 43.94 44.33 43.75 44.30 3,181,736 +0.11(+0.25%)
Apr 28, 2016 43.74 44.41 43.74 44.19 2,137,981 +0.09(+0.21%)
Apr 27, 2016 43.49 44.31 43.10 44.09 2,406,003 +0.72(+1.65%)
Apr 26, 2016 43.57 43.75 43.27 43.38 2,094,448 -0.04(-0.10%)
Apr 25, 2016 43.35 43.46 43.05 43.42 2,125,516 +0.07(+0.16%)
Apr 22, 2016 43.20 43.45 43.03 43.35 2,366,865 +0.29(+0.67%)
Apr 21, 2016 43.80 43.92 43.06 43.06 2,751,986 -0.84(-1.91%)
Apr 20, 2016 44.77 45.20 43.88 43.90 3,137,907 -0.76(-1.71%)
Apr 19, 2016 44.81 44.97 44.50 44.67 2,416,567 -0.12(-0.26%)
Apr 18, 2016 44.83 44.83 44.38 44.78 2,508,093 -0.05(-0.11%)
Apr 15, 2016 44.46 44.99 44.46 44.83 1,923,761 +0.30(+0.66%)
Apr 14, 2016 44.56 44.64 44.34 44.54 2,103,942 -0.03(-0.06%)
Apr 13, 2016 44.73 44.76 44.21 44.56 1,788,057 -0.05(-0.12%)
Apr 12, 2016 44.37 44.67 44.15 44.61 2,113,846 +0.33(+0.75%)
Apr 11, 2016 44.71 44.95 44.20 44.28 2,070,656 -0.39(-0.88%)
Apr 08, 2016 44.42 44.83 44.42 44.68 2,239,780 +0.38(+0.86%)
Apr 07, 2016 44.03 44.50 43.88 44.30 2,709,013 +0.06(+0.15%)
Apr 06, 2016 44.08 44.28 43.76 44.23 2,502,891 +0.05(+0.12%)
Apr 05, 2016 44.81 44.85 44.13 44.18 2,780,762 -0.88(-1.95%)
Apr 04, 2016 45.26 45.27 44.98 45.06 3,212,293 -0.34(-0.75%)
Apr 01, 2016 44.54 45.45 44.31 45.40 3,955,144 +0.80(+1.80%)
Mar 31, 2016 44.31 44.72 44.31 44.60 2,952,983 +0.25(+0.56%)
Mar 30, 2016 44.88 44.88 44.19 44.35 2,849,101 -0.29(-0.65%)
Mar 29, 2016 44.10 44.71 43.86 44.64 2,214,684 +0.60(+1.37%)
Mar 28, 2016 44.04 44.34 43.78 44.04 1,703,651 +0.08(+0.19%)
Mar 24, 2016 43.49 43.95 43.95 43.95 2,019,277 +0.31(+0.71%)
Mar 23, 2016 43.85 43.95 43.46 43.65 3,355,359 -0.39(-0.89%)
Mar 22, 2016 43.69 44.21 43.56 44.04 3,495,901 +0.09(+0.21%)
Mar 21, 2016 44.08 44.13 43.66 43.94 3,193,028 -0.14(-0.32%)
Mar 18, 2016 44.03 44.40 43.68 44.08 5,571,887 +0.08(+0.18%)
Mar 17, 2016 43.05 44.09 42.91 44.00 2,856,142 +1.03(+2.40%)
Mar 16, 2016 42.70 43.13 42.22 42.97 2,845,888 +0.18(+0.42%)
Mar 15, 2016 42.44 42.87 42.44 42.79 2,441,405 +0.06(+0.13%)
Mar 14, 2016 42.46 42.84 42.16 42.73 2,250,245 +0.26(+0.61%)
Mar 11, 2016 42.25 42.57 42.18 42.47 3,176,615 +0.52(+1.24%)
Mar 10, 2016 42.17 42.41 41.49 41.95 2,740,946 -0.27(-0.64%)
Mar 09, 2016 42.04 42.59 41.82 42.22 2,340,701 +0.23(+0.54%)
Mar 08, 2016 41.66 42.10 41.44 42.00 3,069,819 +0.40(+0.97%)
Mar 07, 2016 41.52 41.79 41.11 41.59 4,283,727 -0.20(-0.47%)
Mar 04, 2016 42.03 42.03 41.56 41.79 2,589,798 -0.30(-0.71%)
Mar 03, 2016 41.65 42.22 41.15 42.09 2,560,963 +0.48(+1.16%)
Mar 02, 2016 41.02 41.62 40.31 41.61 4,125,494 +0.37(+0.89%)
Mar 01, 2016 41.52 41.57 41.06 41.24 2,885,841 +0.03(+0.06%)
Feb 29, 2016 40.74 41.69 40.59 41.21 5,345,975 +0.41(+0.99%)
Feb 26, 2016 41.88 41.88 40.63 40.81 6,541,773 -1.43(-3.39%)
Feb 25, 2016 42.23 42.47 41.90 42.24 4,159,080 +0.00(+0.01%)
Feb 24, 2016 41.99 42.33 41.88 42.23 3,776,148 +0.03(+0.07%)
Feb 23, 2016 41.88 42.38 41.76 42.20 2,639,788 +0.03(+0.08%)
Feb 22, 2016 41.74 42.48 41.71 42.17 3,526,250 +0.64(+1.54%)
Feb 19, 2016 41.28 41.55 40.88 41.53 5,018,908 +0.16(+0.38%)
Feb 18, 2016 40.71 41.59 40.65 41.37 2,331,290 +0.59(+1.44%)
Feb 17, 2016 40.50 40.86 40.17 40.78 2,654,344 +0.45(+1.12%)
Feb 16, 2016 40.17 40.47 39.84 40.33 3,184,879 +0.41(+1.04%)
Feb 12, 2016 40.55 39.92 39.92 39.92 4,260,194 -0.42(-1.04%)
Feb 11, 2016 41.17 41.39 40.16 40.33 3,433,588 -1.14(-2.74%)
Feb 10, 2016 40.76 41.74 40.72 41.47 4,006,921 +0.52(+1.26%)
Feb 09, 2016 40.46 41.25 40.15 40.95 3,065,342 +0.34(+0.84%)
Feb 08, 2016 40.51 40.69 39.73 40.61 3,138,343 +0.02(+0.04%)
Feb 05, 2016 40.56 40.84 40.18 40.59 3,118,835 -0.11(-0.26%)
Feb 04, 2016 40.77 41.41 40.65 40.70 4,657,809 -0.14(-0.34%)
Feb 03, 2016 40.98 41.36 40.65 40.84 4,033,836 +0.05(+0.13%)
Feb 02, 2016 40.54 40.85 40.16 40.79 5,307,539 -0.06(-0.16%)
Feb 01, 2016 40.46 41.08 40.27 40.86 3,328,510 +0.39(+0.97%)
Jan 29, 2016 40.02 40.69 40.02 40.46 4,723,328 +0.82(+2.07%)
Jan 28, 2016 39.19 39.73 39.09 39.64 2,604,181 +0.64(+1.64%)
Jan 27, 2016 39.26 39.42 38.69 39.00 2,785,562 -0.38(-0.97%)
Jan 26, 2016 39.44 39.85 39.18 39.38 2,847,424 +0.06(+0.16%)
Jan 25, 2016 39.81 40.08 39.22 39.32 2,268,903 -0.66(-1.64%)
Jan 22, 2016 39.15 40.08 39.03 39.98 3,262,725 +1.10(+2.82%)
Jan 21, 2016 38.48 39.00 38.20 38.88 2,985,463 +0.42(+1.10%)
Jan 20, 2016 39.34 39.41 38.07 38.46 4,886,243 -1.05(-2.65%)
Jan 19, 2016 39.58 39.78 39.30 39.50 5,812,791 +0.22(+0.55%)
Jan 15, 2016 39.00 39.28 39.28 39.28 4,544,004 -0.41(-1.02%)
Jan 14, 2016 38.53 39.95 38.46 39.69 5,527,255 +1.15(+2.99%)
Jan 13, 2016 38.24 39.20 38.07 38.54 4,964,180 +0.56(+1.46%)
Jan 12, 2016 38.78 38.80 37.75 37.98 4,689,836 -0.32(-0.84%)
Jan 11, 2016 37.59 38.38 37.50 38.30 5,352,181 +0.79(+2.12%)
Jan 08, 2016 37.21 37.98 37.03 37.51 7,014,185 +0.35(+0.95%)
Jan 07, 2016 38.64 38.82 37.04 37.15 11,078,251 -2.14(-5.43%)
Jan 06, 2016 39.93 40.08 39.22 39.29 4,607,563 -0.98(-2.43%)
Jan 05, 2016 39.64 40.33 39.34 40.27 2,833,119 +0.47(+1.19%)
Jan 04, 2016 39.78 39.82 39.45 39.79 3,469,551 -0.35(-0.88%)
Dec 31, 2015 40.34 40.15 40.15 40.15 2,922,165 -0.36(-0.89%)
Dec 30, 2015 40.99 41.15 40.44 40.51 3,467,577 -0.43(-1.04%)
Dec 29, 2015 41.21 41.36 40.88 40.93 2,681,212 -0.09(-0.21%)
Dec 28, 2015 40.86 41.11 40.64 41.02 971,093 +0.01(+0.03%)
Dec 24, 2015 41.04 41.01 41.01 41.01 803,894 -0.22(-0.54%)
Dec 23, 2015 39.97 41.46 39.97 41.23 2,887,595 +1.27(+3.17%)
Dec 22, 2015 40.17 40.17 39.64 39.96 2,369,217 -0.11(-0.27%)
Dec 21, 2015 40.38 40.55 39.84 40.07 2,682,402 -0.10(-0.25%)
Dec 18, 2015 40.52 40.64 40.02 40.17 5,500,049 -0.66(-1.61%)
Dec 17, 2015 40.97 41.18 40.65 40.82 2,111,605 -0.13(-0.31%)
Dec 16, 2015 39.53 40.99 39.46 40.95 4,111,300 +1.47(+3.72%)
Dec 15, 2015 39.28 39.83 39.20 39.48 2,270,851 +0.38(+0.98%)
Dec 14, 2015 38.82 39.15 38.51 39.10 3,153,462 +0.26(+0.68%)
Dec 11, 2015 39.10 39.24 38.66 38.84 3,657,400 -0.53(-1.34%)
Dec 10, 2015 39.85 40.04 39.29 39.36 2,088,994 -0.52(-1.31%)
Dec 09, 2015 39.84 40.18 39.48 39.89 3,669,310 -0.11(-0.29%)
Dec 08, 2015 40.21 40.42 39.46 40.00 4,206,474 -0.42(-1.03%)
Dec 07, 2015 41.46 41.46 39.59 40.42 7,088,385 -1.14(-2.73%)
Dec 04, 2015 41.39 41.79 40.94 41.55 2,879,590 +0.30(+0.73%)
Dec 03, 2015 41.62 42.12 41.12 41.25 2,343,635 -0.60(-1.44%)
Dec 02, 2015 42.48 42.54 41.80 41.86 1,670,755 -0.71(-1.68%)
Dec 01, 2015 42.39 42.61 42.03 42.57 1,997,927 +0.35(+0.84%)
Nov 30, 2015 42.39 42.58 42.21 42.22 2,557,448 -0.17(-0.41%)
Nov 27, 2015 42.27 42.65 42.21 42.39 1,008,804 +0.20(+0.46%)
Nov 25, 2015 42.58 42.20 42.20 42.20 2,237,135 -0.47(-1.10%)
Nov 24, 2015 42.80 42.86 42.41 42.66 1,925,588 -0.34(-0.79%)
Nov 23, 2015 43.53 43.53 42.94 43.01 1,462,495 -0.46(-1.07%)
Nov 20, 2015 43.40 43.78 43.29 43.47 3,042,087 +0.22(+0.50%)
Nov 19, 2015 43.02 43.37 42.89 43.25 1,597,918 +0.24(+0.55%)
Nov 18, 2015 42.58 43.07 42.32 43.01 2,065,718 +0.42(+0.99%)
Nov 17, 2015 43.15 43.38 42.52 42.59 2,017,722 -0.58(-1.35%)
Nov 16, 2015 42.04 43.18 42.03 43.18 2,457,494 +1.11(+2.65%)
Nov 13, 2015 42.40 42.71 41.98 42.06 2,425,728 -0.27(-0.64%)
Nov 12, 2015 43.05 43.49 42.32 42.33 2,260,322 -0.84(-1.95%)
Nov 11, 2015 43.18 43.46 42.96 43.18 2,344,739 +0.08(+0.18%)
Nov 10, 2015 42.74 43.13 42.57 43.10 2,252,868 +0.40(+0.95%)
Nov 09, 2015 42.84 42.94 42.45 42.69 3,069,714 -0.24(-0.56%)
Nov 06, 2015 43.90 43.95 42.62 42.94 3,471,352 -1.36(-3.07%)
Nov 05, 2015 44.80 44.89 44.28 44.30 2,761,907 -0.60(-1.33%)
Nov 04, 2015 44.35 45.00 44.29 44.89 3,730,630 +0.46(+1.02%)
Nov 03, 2015 43.75 44.55 42.19 44.44 4,351,105 +0.88(+2.01%)
Nov 02, 2015 43.52 43.65 43.28 43.56 3,876,897 -0.01(-0.02%)
Oct 30, 2015 43.18 43.59 42.92 43.57 3,015,943 +0.47(+1.10%)
Oct 29, 2015 42.76 43.18 42.38 43.10 2,186,967 +0.17(+0.39%)
Oct 28, 2015 42.98 43.14 42.33 42.93 2,892,478 -0.04(-0.10%)
Oct 27, 2015 43.00 43.16 42.67 42.98 1,817,736 -0.19(-0.43%)
Oct 26, 2015 43.24 43.32 42.75 43.16 2,440,352 -0.01(-0.02%)
Oct 23, 2015 43.57 43.80 43.07 43.17 2,600,280 -0.44(-1.01%)
Oct 22, 2015 43.12 43.63 43.08 43.61 2,422,745 +0.58(+1.35%)
Oct 21, 2015 43.32 43.55 42.99 43.03 1,584,814 -0.14(-0.32%)
Oct 20, 2015 43.20 43.29 43.02 43.17 1,990,603 -0.16(-0.37%)
Oct 19, 2015 43.09 43.35 42.89 43.33 2,310,238 +0.10(+0.23%)
Oct 16, 2015 43.09 43.41 42.68 43.23 2,935,813 +0.38(+0.89%)
Oct 15, 2015 42.46 42.97 42.21 42.85 2,257,478 +0.56(+1.33%)
Oct 14, 2015 42.77 42.99 42.23 42.29 3,554,395 -0.48(-1.13%)
Oct 13, 2015 42.55 42.90 42.50 42.77 2,496,206 +0.09(+0.20%)
Oct 12, 2015 42.59 42.95 42.36 42.69 1,942,398 +0.26(+0.61%)
Oct 09, 2015 42.46 42.67 42.19 42.43 2,980,917 +0.03(+0.06%)
Oct 08, 2015 41.52 42.46 41.33 42.40 2,732,346 +0.80(+1.91%)
Oct 07, 2015 41.63 42.03 41.43 41.61 2,635,330 +0.05(+0.12%)
Oct 06, 2015 41.69 41.99 41.41 41.55 4,328,579 -0.29(-0.70%)
Oct 05, 2015 41.31 41.87 41.21 41.85 2,544,422 +0.71(+1.74%)
Oct 02, 2015 41.26 41.26 40.77 41.13 4,475,647 +0.12(+0.29%)
Oct 01, 2015 41.15 41.23 40.63 41.01 4,191,546 -0.14(-0.33%)
Sep 30, 2015 40.40 41.19 40.29 41.15 4,438,028 +0.96(+2.39%)
Sep 29, 2015 40.00 40.34 39.93 40.19 3,767,121 +0.18(+0.46%)
Sep 28, 2015 39.84 40.22 39.74 40.01 4,473,851 +0.04(+0.10%)
Sep 25, 2015 39.51 40.47 39.51 39.97 3,877,983 +0.51(+1.29%)
Sep 24, 2015 39.06 39.50 38.93 39.46 2,615,222 +0.27(+0.68%)
Sep 23, 2015 39.31 39.60 38.94 39.19 2,724,719 -0.23(-0.58%)
Sep 22, 2015 39.67 39.91 39.29 39.42 7,110,073 -0.03(-0.06%)
Sep 21, 2015 39.27 39.53 39.08 39.44 3,056,064 +0.27(+0.68%)
Sep 18, 2015 39.21 39.59 39.10 39.18 5,931,513 -0.21(-0.54%)
Sep 17, 2015 38.77 39.97 38.59 39.39 3,207,434 +0.62(+1.61%)
Sep 16, 2015 38.52 38.90 38.36 38.77 2,317,729 +0.26(+0.67%)
Sep 15, 2015 38.32 38.57 38.09 38.51 3,089,516 +0.23(+0.60%)
Sep 14, 2015 38.33 38.58 38.15 38.28 2,390,490 -0.00(-0.01%)
Sep 11, 2015 38.10 38.33 37.91 38.28 3,511,074 +0.10(+0.26%)
Sep 10, 2015 38.74 38.85 38.04 38.19 4,587,158 -0.59(-1.52%)
Sep 09, 2015 39.48 39.55 38.69 38.77 3,002,099 -0.62(-1.58%)
Sep 08, 2015 39.54 39.70 39.26 39.40 3,701,973 +0.13(+0.33%)
Sep 04, 2015 39.18 39.27 39.27 39.27 5,239,072 -0.32(-0.80%)
Sep 03, 2015 39.05 39.65 38.89 39.58 6,173,875 +0.59(+1.51%)
Sep 02, 2015 39.49 39.55 38.43 38.99 5,690,569 -0.09(-0.24%)
Sep 01, 2015 39.66 39.88 38.86 39.09 3,886,489 -1.11(-2.77%)
Aug 31, 2015 41.14 41.17 39.86 40.20 4,757,229 -1.06(-2.58%)
Aug 28, 2015 41.41 41.60 40.73 41.27 4,835,810 -0.20(-0.49%)
Aug 27, 2015 41.35 41.51 40.92 41.47 5,096,902 +0.39(+0.94%)
Aug 26, 2015 41.51 41.64 40.21 41.08 4,193,208 +0.14(+0.35%)
Aug 25, 2015 42.40 42.73 40.91 40.94 5,570,226 -0.91(-2.18%)
Aug 24, 2015 41.66 42.85 41.46 41.85 5,840,364 -1.36(-3.16%)
Aug 21, 2015 43.98 44.31 43.21 43.22 3,096,106 -0.99(-2.24%)
Aug 20, 2015 44.17 44.72 44.09 44.21 2,855,593 -0.25(-0.57%)
Aug 19, 2015 44.54 44.75 44.20 44.46 2,310,240 -0.30(-0.66%)
Aug 18, 2015 44.86 45.05 44.60 44.76 2,601,383 -0.33(-0.73%)
Aug 17, 2015 44.99 45.23 44.51 45.09 2,311,646 +0.11(+0.24%)
Aug 14, 2015 44.42 45.05 44.29 44.98 1,858,808 +0.45(+1.00%)
Aug 13, 2015 44.57 44.75 44.26 44.54 2,414,316 -0.11(-0.24%)
Aug 12, 2015 43.45 44.67 43.31 44.64 3,936,563 +1.05(+2.41%)
Aug 11, 2015 43.37 44.06 43.20 43.59 2,055,643 +0.21(+0.49%)
Aug 10, 2015 43.23 43.73 43.10 43.38 2,920,472 +0.22(+0.50%)
Aug 07, 2015 42.40 43.21 42.27 43.17 2,293,749 +0.68(+1.60%)
Aug 06, 2015 42.62 42.67 41.93 42.49 3,303,307 -0.19(-0.45%)
Aug 05, 2015 42.84 43.30 42.54 42.68 4,250,924 +0.31(+0.73%)
Aug 04, 2015 43.17 43.74 42.19 42.37 3,586,501 -1.18(-2.72%)
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.