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, 2017 49.38 49.57 49.16 49.31 3,793,031 -0.01(-0.03%)
Jul 28, 2017 49.30 49.62 49.11 49.33 1,772,090 -0.02(-0.04%)
Jul 27, 2017 49.40 49.40 49.00 49.35 2,289,106 -0.11(-0.22%)
Jul 26, 2017 49.18 49.46 49.05 49.45 2,027,731 +0.25(+0.51%)
Jul 25, 2017 49.47 49.47 49.13 49.21 1,585,998 -0.25(-0.50%)
Jul 24, 2017 50.15 50.16 49.42 49.45 2,125,445 -0.70(-1.39%)
Jul 21, 2017 49.74 50.15 49.46 50.15 1,938,565 +0.38(+0.76%)
Jul 20, 2017 49.44 49.78 49.28 49.77 1,621,816 +0.49(+0.99%)
Jul 19, 2017 49.04 49.28 48.79 49.28 1,481,350 +0.32(+0.66%)
Jul 18, 2017 49.02 49.09 48.85 48.96 1,376,232 +0.07(+0.15%)
Jul 17, 2017 48.97 48.97 48.75 48.89 2,287,727 -0.05(-0.11%)
Jul 14, 2017 49.04 49.18 48.80 48.94 1,816,920 +0.24(+0.48%)
Jul 13, 2017 48.63 49.07 48.43 48.70 2,218,887 +0.05(+0.10%)
Jul 12, 2017 48.83 48.97 48.58 48.66 2,626,768 +0.27(+0.57%)
Jul 11, 2017 48.46 48.50 48.20 48.38 2,605,129 +0.04(+0.09%)
Jul 10, 2017 48.45 48.60 48.26 48.34 1,930,638 +0.10(+0.22%)
Jul 07, 2017 48.49 48.51 48.15 48.23 1,943,707 -0.17(-0.35%)
Jul 06, 2017 48.39 48.56 48.25 48.40 1,671,236 -0.10(-0.20%)
Jul 05, 2017 48.63 48.74 48.30 48.50 1,975,920 -0.27(-0.56%)
Jul 03, 2017 49.19 49.19 48.71 48.77 1,050,550 -0.25(-0.51%)
Jun 30, 2017 49.17 49.59 49.02 49.02 2,319,778 -0.10(-0.21%)
Jun 29, 2017 48.95 49.40 48.74 49.13 2,625,195 -0.08(-0.17%)
Jun 28, 2017 49.73 49.93 49.18 49.21 2,580,866 -0.23(-0.47%)
Jun 27, 2017 49.39 49.88 49.20 49.44 4,687,916 -0.14(-0.28%)
Jun 26, 2017 49.06 49.66 48.94 49.58 3,592,095 +0.53(+1.09%)
Jun 23, 2017 49.22 49.46 49.00 49.05 2,978,059 -0.24(-0.49%)
Jun 22, 2017 49.50 49.57 49.26 49.29 2,001,214 -0.22(-0.45%)
Jun 21, 2017 50.28 50.28 49.32 49.51 4,392,742 -0.71(-1.42%)
Jun 20, 2017 50.43 50.54 50.19 50.23 1,956,098 -0.20(-0.40%)
Jun 19, 2017 50.62 50.62 50.19 50.43 2,153,025 -0.18(-0.35%)
Jun 16, 2017 50.16 50.64 50.10 50.60 3,515,432 +0.61(+1.23%)
Jun 15, 2017 49.63 50.07 49.61 49.99 4,271,330 +0.25(+0.50%)
Jun 14, 2017 50.13 50.37 49.53 49.74 3,935,745 -0.02(-0.03%)
Jun 13, 2017 49.88 49.88 49.51 49.76 2,251,066 -0.11(-0.23%)
Jun 12, 2017 50.05 50.13 49.55 49.87 4,413,865 -0.13(-0.25%)
Jun 09, 2017 50.07 50.40 49.51 50.00 9,181,262 -0.23(-0.46%)
Jun 08, 2017 51.05 50.03 50.23 5,964,737 -0.84(-1.64%)
Jun 07, 2017 50.93 51.29 50.88 51.07 4,243,382 +0.17(+0.33%)
Jun 06, 2017 51.13 51.13 50.81 50.90 2,817,296 -0.16(-0.31%)
Jun 05, 2017 51.04 51.22 50.80 51.06 2,660,254 -0.03(-0.06%)
Jun 02, 2017 51.18 51.27 50.94 51.09 2,083,047 +0.16(+0.31%)
Jun 01, 2017 50.64 50.93 50.54 50.93 2,125,751 +0.28(+0.56%)
May 31, 2017 50.39 50.85 50.39 50.65 3,365,884 +0.36(+0.72%)
May 30, 2017 49.73 50.68 49.64 50.29 4,443,993 +0.51(+1.03%)
May 26, 2017 49.80 49.90 49.62 49.77 1,288,408 -0.03(-0.06%)
May 25, 2017 49.42 49.92 49.38 49.80 1,577,437 +0.34(+0.69%)
May 24, 2017 49.26 49.50 49.26 49.46 2,275,635 +0.21(+0.43%)
May 23, 2017 49.11 49.58 48.83 49.25 5,505,018 +0.17(+0.35%)
May 22, 2017 48.51 49.14 48.45 49.07 2,703,637 +0.60(+1.23%)
May 19, 2017 48.04 48.54 47.91 48.48 5,955,868 +0.32(+0.67%)
May 18, 2017 48.23 48.66 47.88 48.16 3,220,020 +0.09(+0.18%)
May 17, 2017 48.09 48.45 47.84 48.07 5,827,701 -0.03(-0.05%)
May 16, 2017 48.73 48.91 48.08 48.09 1,681,815 -0.58(-1.20%)
May 15, 2017 48.50 48.79 48.41 48.68 2,040,310 +0.15(+0.31%)
May 12, 2017 48.40 48.71 48.39 48.53 2,316,753 +0.10(+0.22%)
May 11, 2017 48.40 48.44 48.00 48.42 1,905,539 -0.12(-0.25%)
May 10, 2017 48.57 49.10 48.23 48.54 3,420,340 +0.05(+0.11%)
May 09, 2017 48.65 49.07 48.32 48.49 1,877,228 -0.18(-0.37%)
May 08, 2017 48.73 48.86 48.46 48.67 2,397,703 -0.09(-0.19%)
May 05, 2017 48.64 48.82 48.53 48.76 2,908,775 +0.34(+0.70%)
May 04, 2017 48.27 48.54 48.14 48.42 2,068,145 -0.02(-0.04%)
May 03, 2017 48.65 48.86 48.41 48.44 1,576,354 -0.31(-0.64%)
May 02, 2017 48.69 48.84 48.50 48.76 1,511,258 +0.15(+0.31%)
May 01, 2017 49.21 49.29 48.43 48.60 2,401,774 -0.53(-1.09%)
Apr 28, 2017 49.27 49.35 48.89 49.14 2,835,606 -0.17(-0.34%)
Apr 27, 2017 49.09 49.55 49.09 49.31 2,300,278 +0.18(+0.37%)
Apr 26, 2017 49.15 49.54 49.09 49.13 2,335,372 -0.27(-0.55%)
Apr 25, 2017 49.09 49.43 49.03 49.39 2,068,533 +0.13(+0.27%)
Apr 24, 2017 49.02 49.41 48.68 49.26 3,106,689 +0.34(+0.69%)
Apr 21, 2017 48.85 49.25 48.83 48.92 3,385,533 +0.10(+0.20%)
Apr 20, 2017 48.48 49.03 47.93 48.82 5,478,298 +0.34(+0.71%)
Apr 19, 2017 48.86 49.05 48.36 48.48 3,555,232 -0.43(-0.89%)
Apr 18, 2017 48.85 48.94 48.57 48.91 2,426,587 +0.10(+0.21%)
Apr 17, 2017 48.49 48.81 48.23 48.81 2,820,017 +0.33(+0.68%)
Apr 13, 2017 48.41 48.69 48.20 48.48 2,265,028 +0.02(+0.04%)
Apr 12, 2017 47.86 48.48 47.79 48.46 2,183,441 +0.43(+0.89%)
Apr 11, 2017 48.04 48.19 47.71 48.03 1,821,859 -0.07(-0.15%)
Apr 10, 2017 47.69 48.20 47.55 48.11 2,546,352 +0.42(+0.88%)
Apr 07, 2017 47.82 48.22 47.66 47.69 3,080,997 -0.03(-0.06%)
Apr 06, 2017 47.50 47.76 47.26 47.72 3,292,906 +0.13(+0.28%)
Apr 05, 2017 48.04 48.11 46.89 47.58 5,711,098 -0.41(-0.85%)
Apr 04, 2017 47.82 48.19 47.70 47.99 1,975,023 +0.23(+0.47%)
Apr 03, 2017 48.03 48.16 47.46 47.76 2,993,513 -0.28(-0.58%)
Mar 31, 2017 47.86 48.33 47.86 48.04 2,923,983 +0.12(+0.24%)
Mar 30, 2017 48.17 48.21 47.86 47.93 2,038,389 -0.46(-0.94%)
Mar 29, 2017 48.59 48.69 48.30 48.38 1,868,193 -0.34(-0.70%)
Mar 28, 2017 48.48 48.77 48.40 48.73 1,809,922 +0.20(+0.42%)
Mar 27, 2017 48.79 49.19 48.37 48.52 1,770,766 -0.38(-0.77%)
Mar 24, 2017 48.53 49.04 48.43 48.90 2,162,276 +0.39(+0.80%)
Mar 23, 2017 48.71 49.16 48.34 48.51 2,246,351 -0.16(-0.32%)
Mar 22, 2017 48.53 48.94 48.43 48.67 2,539,999 +0.30(+0.61%)
Mar 21, 2017 47.67 48.51 47.49 48.37 2,304,726 +0.56(+1.17%)
Mar 20, 2017 48.04 48.19 47.56 47.82 2,081,315 -0.16(-0.33%)
Mar 17, 2017 47.84 48.30 47.82 47.98 3,142,911 +0.26(+0.54%)
Mar 16, 2017 48.32 48.32 47.50 47.72 1,826,400 -0.46(-0.96%)
Mar 15, 2017 47.50 48.44 47.41 48.18 2,116,081 +0.90(+1.90%)
Mar 14, 2017 47.33 47.59 47.15 47.28 1,210,745 -0.26(-0.55%)
Mar 13, 2017 47.39 47.61 47.24 47.54 1,491,185 +0.16(+0.33%)
Mar 10, 2017 47.17 47.45 46.93 47.39 1,874,768 +0.58(+1.25%)
Mar 09, 2017 47.01 47.38 46.73 46.80 1,745,701 -0.17(-0.36%)
Mar 08, 2017 47.34 47.54 46.89 46.97 1,983,292 -0.93(-1.94%)
Mar 07, 2017 47.56 48.09 47.44 47.90 2,591,991 +0.28(+0.58%)
Mar 06, 2017 47.19 47.63 47.05 47.62 2,386,081 +0.31(+0.65%)
Mar 03, 2017 47.57 47.57 46.93 47.31 1,784,980 -0.23(-0.47%)
Mar 02, 2017 47.34 47.77 47.20 47.54 2,660,486 +0.04(+0.09%)
Mar 01, 2017 47.59 47.93 47.10 47.50 2,730,142 -0.28(-0.58%)
Feb 28, 2017 47.26 48.06 47.07 47.77 4,750,946 +0.64(+1.36%)
Feb 27, 2017 47.25 47.26 46.92 47.13 2,030,767 -0.12(-0.26%)
Feb 24, 2017 46.94 47.35 46.94 47.25 2,499,881 +0.25(+0.53%)
Feb 23, 2017 46.62 47.27 46.49 47.00 2,126,322 +0.59(+1.27%)
Feb 22, 2017 46.19 46.59 46.01 46.41 1,471,388 +0.29(+0.63%)
Feb 21, 2017 45.75 46.23 45.61 46.12 1,795,304 +0.27(+0.60%)
Feb 17, 2017 45.85 45.85 45.85 0 -0.02(-0.05%)
Feb 16, 2017 45.29 45.88 45.24 45.87 1,528,590 +0.68(+1.51%)
Feb 15, 2017 44.76 45.21 44.70 45.19 1,586,363 -0.00(-0.01%)
Feb 14, 2017 45.38 45.55 44.97 45.19 1,331,429 -0.36(-0.79%)
Feb 13, 2017 45.22 45.57 45.17 45.55 1,243,489 +0.35(+0.78%)
Feb 10, 2017 44.77 45.27 44.77 45.20 1,459,510 +0.30(+0.68%)
Feb 09, 2017 45.17 45.33 44.83 44.90 1,733,969 -0.24(-0.54%)
Feb 08, 2017 44.40 45.23 44.40 45.14 1,837,142 +0.72(+1.62%)
Feb 07, 2017 44.46 44.60 44.22 44.42 1,231,241 -0.02(-0.05%)
Feb 06, 2017 44.62 44.73 44.16 44.44 1,066,363 -0.08(-0.18%)
Feb 03, 2017 44.60 44.71 44.46 44.52 1,320,378 +0.03(+0.07%)
Feb 02, 2017 44.00 44.51 43.66 44.49 1,470,410 +0.56(+1.28%)
Feb 01, 2017 44.00 44.28 43.66 43.93 1,572,234 -0.42(-0.95%)
Jan 31, 2017 43.72 44.40 43.59 44.35 2,187,593 +0.68(+1.56%)
Jan 30, 2017 43.94 44.09 43.19 43.67 2,658,727 -0.27(-0.61%)
Jan 27, 2017 44.43 44.44 43.80 43.94 1,330,072 -0.36(-0.82%)
Jan 26, 2017 44.35 44.62 44.01 44.30 1,952,202 -0.13(-0.28%)
Jan 25, 2017 44.46 44.48 44.00 44.43 2,339,608 -0.04(-0.10%)
Jan 24, 2017 44.23 44.57 44.13 44.47 2,837,155 +0.20(+0.46%)
Jan 23, 2017 44.45 44.82 44.17 44.27 2,788,179 -0.10(-0.23%)
Jan 20, 2017 44.28 44.59 44.01 44.37 1,823,481 +0.16(+0.35%)
Jan 19, 2017 44.88 44.88 44.08 44.22 1,708,855 -0.74(-1.64%)
Jan 18, 2017 44.83 45.16 44.79 44.95 2,344,274 +0.16(+0.37%)
Jan 17, 2017 44.18 44.82 44.04 44.79 1,782,674 +0.71(+1.60%)
Jan 13, 2017 44.08 44.08 44.08 0 -0.03(-0.07%)
Jan 12, 2017 44.24 44.57 43.87 44.11 1,862,761 -0.13(-0.28%)
Jan 11, 2017 43.71 44.41 43.66 44.24 3,393,687 +0.46(+1.06%)
Jan 10, 2017 43.77 44.05 43.35 43.77 2,146,453 -0.14(-0.32%)
Jan 09, 2017 44.58 44.89 43.87 43.91 2,321,067 -0.67(-1.50%)
Jan 06, 2017 43.94 44.68 43.84 44.58 2,158,144 +0.50(+1.14%)
Jan 05, 2017 44.18 44.29 43.37 44.08 4,637,072 -0.10(-0.24%)
Jan 04, 2017 43.92 44.68 43.82 44.18 3,206,830 +0.38(+0.86%)
Jan 03, 2017 43.72 43.86 43.25 43.80 2,571,541 +0.21(+0.49%)
Dec 30, 2016 43.59 43.59 43.59 0 -0.15(-0.35%)
Dec 29, 2016 43.50 43.97 43.37 43.74 1,763,341 +0.46(+1.07%)
Dec 28, 2016 43.94 43.94 43.22 43.28 1,105,931 -0.57(-1.29%)
Dec 27, 2016 43.65 43.94 43.46 43.85 1,077,574 -0.03(-0.06%)
Dec 23, 2016 43.88 43.88 43.88 0 -0.20(-0.45%)
Dec 22, 2016 44.07 44.26 43.85 44.07 2,117,600 +0.13(+0.28%)
Dec 21, 2016 44.45 44.66 43.94 43.95 2,550,746 -0.54(-1.22%)
Dec 20, 2016 44.56 44.80 44.41 44.49 1,827,694 -0.18(-0.41%)
Dec 19, 2016 44.43 44.87 44.03 44.67 2,977,835 +0.60(+1.35%)
Dec 16, 2016 43.51 44.16 43.47 44.08 5,164,285 +0.59(+1.36%)
Dec 15, 2016 43.27 43.66 42.93 43.49 1,942,152 +0.05(+0.12%)
Dec 14, 2016 44.92 45.15 43.37 43.44 2,349,238 -1.43(-3.19%)
Dec 13, 2016 44.63 45.18 44.57 44.87 2,405,731 +0.42(+0.95%)
Dec 12, 2016 43.29 44.51 43.24 44.45 2,697,546 +0.98(+2.26%)
Dec 09, 2016 43.03 43.61 42.95 43.46 2,585,822 +0.49(+1.13%)
Dec 08, 2016 42.73 43.05 42.50 42.97 1,888,813 +0.03(+0.06%)
Dec 07, 2016 42.68 43.00 42.60 42.95 2,859,547 +0.37(+0.87%)
Dec 06, 2016 42.90 43.10 42.56 42.58 2,962,831 -0.11(-0.25%)
Dec 05, 2016 42.89 42.94 42.34 42.68 2,179,343 -0.43(-0.99%)
Dec 02, 2016 43.09 43.81 42.96 43.11 1,681,856 +0.24(+0.55%)
Dec 01, 2016 42.80 43.06 42.55 42.87 1,958,359 -0.19(-0.45%)
Nov 30, 2016 43.70 43.86 42.98 43.07 3,452,497 -0.63(-1.45%)
Nov 29, 2016 43.53 44.18 43.22 43.70 2,817,848 +0.01(+0.02%)
Nov 28, 2016 43.00 43.92 43.00 43.69 4,242,661 +0.77(+1.80%)
Nov 25, 2016 42.72 43.14 42.65 42.92 992,070 +0.34(+0.79%)
Nov 23, 2016 42.59 42.59 42.59 0 -0.65(-1.51%)
Nov 22, 2016 43.13 43.48 43.01 43.24 2,291,768 +0.21(+0.48%)
Nov 21, 2016 43.26 43.29 42.66 43.03 2,970,448 -0.05(-0.11%)
Nov 18, 2016 42.92 43.44 42.84 43.08 4,575,177 +0.13(+0.29%)
Nov 17, 2016 42.31 43.04 42.31 42.95 3,961,362 +0.53(+1.24%)
Nov 16, 2016 41.98 42.44 41.66 42.43 4,292,712 +0.54(+1.30%)
Nov 15, 2016 41.14 42.10 40.93 41.88 4,441,210 +1.00(+2.44%)
Nov 14, 2016 41.33 41.33 40.11 40.88 8,458,582 -0.41(-0.99%)
Nov 11, 2016 41.95 42.29 41.17 41.29 4,132,544 -0.67(-1.59%)
Nov 10, 2016 42.61 42.74 41.67 41.96 5,546,503 -1.05(-2.44%)
Nov 09, 2016 44.32 44.32 42.45 43.01 9,099,305 -2.03(-4.51%)
Nov 08, 2016 44.92 45.29 44.76 45.04 1,647,141 +0.13(+0.30%)
Nov 07, 2016 44.34 44.93 43.99 44.91 3,281,079 +0.85(+1.93%)
Nov 04, 2016 43.79 44.63 43.79 44.06 4,505,045 +0.48(+1.11%)
Nov 03, 2016 42.76 43.72 42.59 43.58 3,250,545 +0.70(+1.63%)
Nov 02, 2016 45.25 45.41 42.75 42.88 10,044,222 -2.37(-5.24%)
Nov 01, 2016 46.22 46.22 45.11 45.25 2,448,898 -0.97(-2.10%)
Oct 31, 2016 45.60 46.45 45.51 46.22 2,786,822 +0.86(+1.90%)
Oct 28, 2016 45.23 45.67 44.95 45.36 1,582,425 +0.23(+0.51%)
Oct 27, 2016 45.23 45.41 44.60 45.13 2,915,680 -0.34(-0.74%)
Oct 26, 2016 45.83 47.22 45.30 45.46 3,938,018 -0.46(-1.00%)
Oct 25, 2016 45.31 45.93 45.24 45.92 1,585,845 +0.52(+1.14%)
Oct 24, 2016 45.48 45.66 45.16 45.40 2,306,724 +0.16(+0.34%)
Oct 21, 2016 45.24 45.39 45.04 45.25 1,614,002 -0.22(-0.47%)
Oct 20, 2016 45.22 45.56 45.17 45.46 2,356,628 +0.30(+0.67%)
Oct 19, 2016 45.40 45.48 45.13 45.16 1,876,766 -0.18(-0.39%)
Oct 18, 2016 45.40 45.54 44.84 45.34 1,348,942 +0.26(+0.57%)
Oct 17, 2016 44.96 45.13 44.85 45.08 1,794,483 +0.19(+0.43%)
Oct 14, 2016 45.40 45.40 44.74 44.89 2,259,371 -0.25(-0.56%)
Oct 13, 2016 44.73 45.41 44.51 45.14 2,415,104 +0.48(+1.07%)
Oct 12, 2016 44.47 44.77 44.32 44.66 2,575,490 +0.31(+0.70%)
Oct 11, 2016 44.86 44.86 44.11 44.35 2,640,398 -0.66(-1.48%)
Oct 10, 2016 44.45 45.06 44.43 45.01 2,235,448 +0.71(+1.61%)
Oct 07, 2016 44.64 45.12 44.26 44.30 2,781,101 -0.19(-0.42%)
Oct 06, 2016 44.21 44.66 43.89 44.49 2,063,235 +0.16(+0.35%)
Oct 05, 2016 44.45 44.98 44.20 44.33 3,681,272 +0.00(+0.01%)
Oct 04, 2016 45.22 45.22 43.98 44.33 3,664,771 -1.02(-2.25%)
Oct 03, 2016 46.18 46.18 45.12 45.35 2,806,067 -0.91(-1.97%)
Sep 30, 2016 46.40 46.59 46.15 46.26 4,198,476 +0.10(+0.22%)
Sep 29, 2016 46.78 46.84 46.04 46.15 2,552,125 -0.73(-1.56%)
Sep 28, 2016 46.79 47.04 46.34 46.89 1,953,075 +0.20(+0.43%)
Sep 27, 2016 47.63 47.96 46.57 46.68 3,033,500 -0.95(-2.00%)
Sep 26, 2016 47.30 47.72 47.10 47.64 3,862,734 +0.37(+0.77%)
Sep 23, 2016 47.32 47.51 47.19 47.27 2,496,062 -0.29(-0.61%)
Sep 22, 2016 47.64 47.91 47.24 47.56 2,075,060 +0.13(+0.28%)
Sep 21, 2016 46.48 47.45 46.48 47.42 3,423,411 +0.80(+1.71%)
Sep 20, 2016 46.53 47.09 46.52 46.63 3,413,418 +0.21(+0.44%)
Sep 19, 2016 45.93 46.48 45.80 46.42 3,728,567 +0.57(+1.24%)
Sep 16, 2016 45.30 45.92 44.89 45.85 11,529,317 +0.61(+1.35%)
Sep 15, 2016 44.74 45.40 44.58 45.24 3,942,710 +0.46(+1.03%)
Sep 14, 2016 44.20 44.79 44.02 44.78 4,863,421 +0.69(+1.56%)
Sep 13, 2016 44.88 44.88 43.93 44.10 2,554,166 -0.86(-1.91%)
Sep 12, 2016 44.13 45.10 44.03 44.96 4,063,356 +0.70(+1.58%)
Sep 09, 2016 45.72 45.87 44.24 44.25 4,335,931 -1.79(-3.89%)
Sep 08, 2016 45.39 46.16 45.39 46.04 3,091,721 +0.44(+0.96%)
Sep 07, 2016 45.50 45.62 45.39 45.61 1,861,237 -0.02(-0.05%)
Sep 06, 2016 44.99 45.65 44.81 45.63 3,537,701 +0.77(+1.72%)
Sep 02, 2016 44.62 44.86 44.86 44.86 2,111,486 +0.26(+0.58%)
Sep 01, 2016 45.03 45.10 44.46 44.60 1,967,074 -0.40(-0.89%)
Aug 31, 2016 44.77 45.04 44.56 45.00 2,970,183 +0.25(+0.56%)
Aug 30, 2016 45.14 45.31 44.61 44.75 2,557,235 -0.30(-0.67%)
Aug 29, 2016 45.08 45.33 44.90 45.05 2,811,652 +0.13(+0.30%)
Aug 26, 2016 45.96 46.12 44.69 44.92 2,871,679 -0.89(-1.94%)
Aug 25, 2016 45.91 46.09 45.71 45.81 1,809,823 -0.12(-0.27%)
Aug 24, 2016 45.93 46.08 45.52 45.93 1,691,728 -0.03(-0.07%)
Aug 23, 2016 46.33 46.70 45.95 45.96 1,602,178 -0.38(-0.83%)
Aug 22, 2016 46.52 46.70 46.27 46.34 1,591,327 -0.08(-0.18%)
Aug 19, 2016 46.47 46.72 46.12 46.43 2,448,182 -0.22(-0.47%)
Aug 18, 2016 45.57 46.65 45.57 46.65 3,377,264 +0.97(+2.12%)
Aug 17, 2016 45.05 45.73 44.69 45.68 3,078,235 +0.61(+1.35%)
Aug 16, 2016 45.47 45.55 45.04 45.07 1,609,198 -0.48(-1.05%)
Aug 15, 2016 46.00 46.28 45.52 45.55 1,883,380 -0.46(-1.01%)
Aug 12, 2016 46.01 46.38 45.88 46.01 1,227,247 +0.00(+0.00%)
Aug 11, 2016 45.96 46.04 45.76 46.01 1,891,302 +0.10(+0.22%)
Aug 10, 2016 45.87 46.09 45.73 45.91 1,406,092 +0.16(+0.35%)
Aug 09, 2016 45.98 46.06 45.58 45.76 2,438,226 -0.25(-0.55%)
Aug 08, 2016 46.04 46.57 45.92 46.01 2,431,922 -0.03(-0.06%)
Aug 05, 2016 47.36 47.36 45.91 46.04 3,155,475 -1.40(-2.95%)
Aug 04, 2016 47.48 47.89 47.07 47.43 2,458,287 -0.03(-0.05%)
Aug 03, 2016 47.65 47.72 47.29 47.46 2,165,111 -0.19(-0.40%)
Aug 02, 2016 47.82 47.83 47.41 47.65 1,159,122 -0.35(-0.73%)
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.