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 31, 2019 61.49 61.76 60.55 60.94 5,970,505 -0.47(-0.76%)
Jul 30, 2019 62.65 62.93 61.09 61.41 5,320,011 -1.36(-2.17%)
Jul 29, 2019 63.12 63.18 62.55 62.78 3,274,900 -0.34(-0.54%)
Jul 26, 2019 63.33 63.54 62.97 63.12 1,658,629 -0.09(-0.14%)
Jul 25, 2019 62.83 63.33 62.70 63.21 1,823,041 +0.31(+0.50%)
Jul 24, 2019 62.71 62.92 62.14 62.89 1,925,110 +0.36(+0.58%)
Jul 23, 2019 63.06 63.34 62.51 62.53 2,569,540 -0.73(-1.15%)
Jul 22, 2019 63.27 63.52 62.84 63.26 4,087,000 +0.23(+0.37%)
Jul 19, 2019 63.40 63.52 62.85 63.02 3,051,710 -0.50(-0.79%)
Jul 18, 2019 62.92 63.58 62.71 63.53 2,833,432 +0.55(+0.87%)
Jul 17, 2019 62.90 63.24 62.70 62.98 3,025,224 +0.31(+0.50%)
Jul 16, 2019 62.93 63.00 62.04 62.67 2,380,951 -0.33(-0.52%)
Jul 15, 2019 62.85 63.15 62.63 63.00 2,064,449 +0.04(+0.07%)
Jul 12, 2019 63.30 63.45 62.68 62.95 2,499,722 -0.23(-0.36%)
Jul 11, 2019 62.84 63.19 62.56 63.18 2,307,811 +0.33(+0.52%)
Jul 10, 2019 62.75 63.27 62.53 62.85 2,585,491 +0.27(+0.44%)
Jul 09, 2019 62.27 62.70 61.90 62.57 2,429,461 +0.24(+0.38%)
Jul 08, 2019 62.46 62.69 61.95 62.34 2,077,485 +0.06(+0.10%)
Jul 05, 2019 61.45 62.33 61.22 62.27 1,670,185 +0.33(+0.53%)
Jul 03, 2019 61.87 62.44 61.77 61.94 1,845,959 -0.03(-0.05%)
Jul 02, 2019 61.59 62.03 61.59 61.97 2,318,823 +0.69(+1.13%)
Jul 01, 2019 61.66 61.84 60.43 61.28 2,511,415 -0.35(-0.57%)
Jun 28, 2019 60.69 61.69 60.68 61.63 4,265,511 +0.85(+1.40%)
Jun 27, 2019 61.30 61.73 60.50 60.78 6,315,842 -0.66(-1.07%)
Jun 26, 2019 62.92 62.92 61.35 61.44 2,477,876 -1.55(-2.46%)
Jun 25, 2019 63.19 63.39 62.81 62.99 2,615,018 -0.17(-0.27%)
Jun 24, 2019 63.27 63.44 62.98 63.16 1,910,656 -0.09(-0.13%)
Jun 21, 2019 62.79 63.61 62.59 63.25 4,660,887 +0.32(+0.51%)
Jun 20, 2019 62.73 63.11 62.18 62.92 2,338,197 +0.56(+0.91%)
Jun 19, 2019 61.27 62.67 60.99 62.36 3,394,435 +0.81(+1.32%)
Jun 18, 2019 62.42 62.42 61.09 61.55 2,570,584 -0.31(-0.51%)
Jun 17, 2019 61.82 62.14 61.61 61.86 2,153,427 +0.09(+0.14%)
Jun 14, 2019 61.35 62.05 61.19 61.78 2,113,355 +0.41(+0.67%)
Jun 13, 2019 61.10 61.37 60.74 61.36 2,029,269 +0.52(+0.85%)
Jun 12, 2019 60.74 61.17 60.56 60.85 2,179,391 +0.44(+0.72%)
Jun 11, 2019 60.02 60.44 59.91 60.41 2,706,155 +0.28(+0.47%)
Jun 10, 2019 60.04 60.38 59.67 60.13 1,845,275 -0.18(-0.30%)
Jun 07, 2019 60.99 61.18 60.26 60.31 2,930,197 -0.22(-0.36%)
Jun 06, 2019 60.02 60.79 59.87 60.53 2,212,491 +0.43(+0.72%)
Jun 05, 2019 59.28 60.42 59.08 60.10 5,403,329 +0.82(+1.38%)
Jun 04, 2019 59.15 59.35 58.53 59.28 2,490,784 +0.13(+0.21%)
Jun 03, 2019 59.22 59.37 58.56 59.15 3,103,882 +0.21(+0.35%)
May 31, 2019 58.94 59.28 58.63 58.95 2,960,302 -0.05(-0.09%)
May 30, 2019 58.85 59.32 58.64 59.00 2,494,702 +0.37(+0.63%)
May 29, 2019 59.81 59.88 58.45 58.63 2,766,804 -1.05(-1.77%)
May 28, 2019 60.46 60.52 59.55 59.69 4,827,764 -0.56(-0.93%)
May 24, 2019 60.97 61.15 60.23 60.25 2,686,014 -0.69(-1.13%)
May 23, 2019 60.17 60.95 60.14 60.93 3,109,575 +0.71(+1.18%)
May 22, 2019 59.66 60.43 58.96 60.22 4,638,529 +1.26(+2.13%)
May 21, 2019 58.93 59.73 58.83 58.97 2,983,911 +0.14(+0.24%)
May 20, 2019 58.70 59.07 58.44 58.83 3,837,611 +0.33(+0.56%)
May 17, 2019 58.12 58.95 58.12 58.50 3,751,723 -0.12(-0.21%)
May 16, 2019 58.13 59.09 57.67 58.62 2,715,666 +0.38(+0.65%)
May 15, 2019 58.07 58.66 57.92 58.24 3,965,447 +0.23(+0.40%)
May 14, 2019 58.19 58.57 57.95 58.01 3,370,037 +0.02(+0.03%)
May 13, 2019 57.66 58.14 57.24 57.99 4,497,731 +0.05(+0.09%)
May 10, 2019 56.63 57.94 56.41 57.94 2,942,462 +1.35(+2.38%)
May 09, 2019 56.06 56.97 56.06 56.60 2,396,351 +0.20(+0.36%)
May 08, 2019 56.66 56.94 56.13 56.40 2,902,465 +0.02(+0.04%)
May 07, 2019 56.88 56.97 55.91 56.37 3,660,450 -0.30(-0.54%)
May 06, 2019 56.99 57.11 56.48 56.68 3,747,254 -0.48(-0.83%)
May 03, 2019 56.59 57.22 56.54 57.15 1,938,747 +0.66(+1.17%)
May 02, 2019 56.45 57.13 56.17 56.49 4,295,001 -0.10(-0.18%)
May 01, 2019 57.29 57.52 56.59 56.59 3,850,047 -0.78(-1.37%)
Apr 30, 2019 56.46 57.46 56.35 57.38 4,284,219 +0.96(+1.71%)
Apr 29, 2019 56.91 57.02 56.13 56.41 6,890,536 -1.01(-1.76%)
Apr 26, 2019 57.33 57.76 57.26 57.42 2,668,174 +0.32(+0.56%)
Apr 25, 2019 56.50 57.37 56.40 57.10 3,165,075 +0.42(+0.74%)
Apr 24, 2019 56.72 56.95 56.33 56.69 3,985,019 +0.13(+0.23%)
Apr 23, 2019 56.29 56.93 56.01 56.56 4,055,148 +0.33(+0.59%)
Apr 22, 2019 57.06 57.28 56.13 56.22 4,915,663 -0.91(-1.59%)
Apr 18, 2019 57.13 57.54 57.08 57.13 5,001,852 +0.05(+0.09%)
Apr 17, 2019 57.11 57.45 56.81 57.08 3,276,882 +0.01(+0.02%)
Apr 16, 2019 57.70 57.96 56.97 57.07 5,390,090 -0.58(-1.00%)
Apr 15, 2019 58.28 58.30 57.48 57.65 3,742,121 -0.58(-0.99%)
Apr 12, 2019 57.34 58.27 57.22 58.23 4,044,074 +0.78(+1.37%)
Apr 11, 2019 57.14 57.49 56.87 57.44 3,519,225 +0.30(+0.53%)
Apr 10, 2019 57.55 57.83 56.97 57.14 3,716,445 -0.21(-0.36%)
Apr 09, 2019 57.42 57.42 57.03 57.35 3,673,861 +0.04(+0.08%)
Apr 08, 2019 57.41 57.51 57.25 57.31 3,779,828 -0.20(-0.35%)
Apr 05, 2019 57.10 57.51 56.97 57.51 3,722,510 +0.55(+0.96%)
Apr 04, 2019 57.22 57.22 56.78 56.96 3,722,604 -0.10(-0.17%)
Apr 03, 2019 56.85 57.28 56.57 57.06 3,751,877 +0.00(+0.00%)
Apr 02, 2019 56.82 57.07 56.46 57.06 4,804,273 +0.27(+0.48%)
Apr 01, 2019 56.49 56.84 56.06 56.79 4,298,303 +0.35(+0.61%)
Mar 29, 2019 55.74 56.58 55.65 56.44 4,661,779 +0.62(+1.12%)
Mar 28, 2019 56.45 56.48 55.51 55.82 3,238,492 -0.42(-0.75%)
Mar 27, 2019 56.25 56.35 55.66 56.24 5,528,070 -0.03(-0.06%)
Mar 26, 2019 56.04 56.47 55.98 56.27 2,616,816 +0.20(+0.35%)
Mar 25, 2019 56.53 56.54 56.00 56.07 3,449,821 -0.46(-0.82%)
Mar 22, 2019 56.50 56.89 56.38 56.53 2,453,204 +0.09(+0.16%)
Mar 21, 2019 55.64 56.48 55.57 56.44 3,893,423 +0.58(+1.05%)
Mar 20, 2019 55.54 56.07 55.16 55.86 4,194,287 +0.50(+0.90%)
Mar 19, 2019 55.72 55.87 55.10 55.36 3,740,549 -0.32(-0.58%)
Mar 18, 2019 55.64 55.81 55.28 55.68 3,401,846 +0.01(+0.02%)
Mar 15, 2019 55.63 56.05 55.46 55.67 5,636,690 +0.08(+0.14%)
Mar 14, 2019 55.54 55.87 55.16 55.59 2,325,997 +0.05(+0.09%)
Mar 13, 2019 55.14 55.75 55.14 55.54 3,145,798 +0.15(+0.27%)
Mar 12, 2019 55.17 55.58 54.98 55.39 2,650,605 +0.36(+0.66%)
Mar 11, 2019 54.69 55.09 54.69 55.03 2,783,283 +0.40(+0.73%)
Mar 08, 2019 54.44 54.66 54.05 54.63 2,469,004 +0.27(+0.49%)
Mar 07, 2019 54.27 54.74 54.14 54.36 2,750,480 +0.33(+0.60%)
Mar 06, 2019 54.15 54.39 53.78 54.04 1,995,758 -0.05(-0.09%)
Mar 05, 2019 54.21 54.49 53.97 54.09 2,584,657 -0.11(-0.21%)
Mar 04, 2019 54.49 54.50 53.63 54.20 2,594,135 +0.03(+0.06%)
Mar 01, 2019 53.77 54.22 53.58 54.17 3,293,274 +0.37(+0.68%)
Feb 28, 2019 53.69 54.07 53.28 53.80 3,865,093 +0.05(+0.09%)
Feb 27, 2019 53.11 54.32 52.70 53.75 4,399,783 +0.64(+1.20%)
Feb 26, 2019 53.33 53.68 52.59 53.11 4,161,667 +0.59(+1.11%)
Feb 25, 2019 52.98 52.98 52.38 52.53 3,669,174 -0.40(-0.75%)
Feb 22, 2019 52.72 53.09 52.55 52.92 2,223,872 +0.36(+0.69%)
Feb 21, 2019 51.99 52.64 51.98 52.56 2,993,510 +0.24(+0.46%)
Feb 20, 2019 51.86 52.40 51.76 52.32 3,217,269 +0.38(+0.74%)
Feb 19, 2019 51.00 52.05 50.87 51.94 3,315,765 +0.45(+0.88%)
Feb 15, 2019 51.19 51.61 51.16 51.49 3,743,689 +0.54(+1.06%)
Feb 14, 2019 51.13 51.30 50.87 50.95 3,225,772 -0.08(-0.17%)
Feb 13, 2019 50.73 51.10 50.62 51.03 4,462,882 +0.05(+0.11%)
Feb 12, 2019 51.54 51.55 50.58 50.98 6,022,632 -0.37(-0.72%)
Feb 11, 2019 52.67 52.67 51.12 51.35 6,672,333 -1.33(-2.52%)
Feb 08, 2019 52.80 52.92 52.26 52.67 2,667,124 -0.04(-0.08%)
Feb 07, 2019 52.54 52.76 52.26 52.72 3,115,015 +0.12(+0.23%)
Feb 06, 2019 52.29 52.93 52.13 52.60 4,006,977 +0.29(+0.56%)
Feb 05, 2019 52.30 52.44 51.92 52.30 3,255,852 -0.04(-0.09%)
Feb 04, 2019 51.89 52.35 51.62 52.35 3,071,784 +0.20(+0.38%)
Feb 01, 2019 52.11 52.33 51.73 52.15 3,764,061 -0.10(-0.20%)
Jan 31, 2019 51.31 52.34 51.08 52.25 4,739,802 +0.93(+1.81%)
Jan 30, 2019 50.70 51.48 50.70 51.33 3,547,004 +0.47(+0.92%)
Jan 29, 2019 50.63 51.08 50.48 50.86 3,916,119 +0.38(+0.75%)
Jan 28, 2019 50.53 50.66 50.24 50.48 3,738,641 -0.04(-0.09%)
Jan 25, 2019 50.52 50.64 50.27 50.52 3,684,813 -0.11(-0.22%)
Jan 24, 2019 50.72 50.74 50.04 50.63 3,673,976 +0.20(+0.39%)
Jan 23, 2019 50.11 50.54 49.90 50.44 3,387,771 +0.24(+0.48%)
Jan 22, 2019 50.30 50.50 49.79 50.20 2,972,263 -0.13(-0.27%)
Jan 18, 2019 50.50 50.57 50.11 50.33 3,397,595 +0.14(+0.28%)
Jan 17, 2019 50.10 50.46 49.95 50.19 2,694,641 -0.13(-0.27%)
Jan 16, 2019 50.18 50.45 50.00 50.33 4,189,894 +0.05(+0.10%)
Jan 15, 2019 49.77 50.92 49.75 50.28 4,637,413 +0.35(+0.71%)
Jan 14, 2019 50.51 50.58 49.59 49.92 4,603,323 -1.03(-2.02%)
Jan 11, 2019 51.12 51.37 50.69 50.95 3,012,099 -0.17(-0.32%)
Jan 10, 2019 50.33 51.17 50.12 51.12 2,914,891 +0.90(+1.79%)
Jan 09, 2019 50.72 50.99 50.04 50.22 3,783,446 -0.50(-0.98%)
Jan 08, 2019 49.45 50.83 49.17 50.71 3,639,091 +1.38(+2.80%)
Jan 07, 2019 49.24 49.69 48.82 49.33 6,387,975 -0.01(-0.02%)
Jan 04, 2019 47.60 49.36 47.60 49.34 6,062,704 +1.43(+2.99%)
Jan 03, 2019 47.69 48.23 47.42 47.91 2,885,607 +0.22(+0.46%)
Jan 02, 2019 48.23 48.23 47.39 47.69 2,678,454 -0.64(-1.32%)
Dec 31, 2018 48.05 48.75 47.59 48.33 4,114,409 +0.41(+0.86%)
Dec 28, 2018 47.87 48.34 47.66 47.92 4,880,251 +0.05(+0.10%)
Dec 27, 2018 47.97 48.23 46.65 47.87 5,233,379 -0.17(-0.35%)
Dec 26, 2018 47.72 48.26 47.13 48.04 7,490,947 +0.26(+0.55%)
Dec 24, 2018 50.04 50.04 47.38 47.78 2,713,555 -1.97(-3.95%)
Dec 21, 2018 50.50 51.63 49.60 49.74 6,256,846 -0.55(-1.10%)
Dec 20, 2018 50.86 51.50 49.53 50.29 4,724,972 -0.39(-0.77%)
Dec 19, 2018 50.84 51.23 50.38 50.69 5,694,398 +0.04(+0.09%)
Dec 18, 2018 51.33 51.84 50.43 50.64 4,003,853 -0.48(-0.95%)
Dec 17, 2018 52.94 52.98 50.80 51.13 4,488,807 -1.58(-3.00%)
Dec 14, 2018 52.32 52.72 52.12 52.71 5,401,034 +0.40(+0.76%)
Dec 13, 2018 51.89 52.71 51.89 52.31 3,131,608 +0.42(+0.81%)
Dec 12, 2018 52.19 52.46 51.83 51.90 10,046,563 -0.18(-0.34%)
Dec 11, 2018 51.88 52.38 51.55 52.07 2,252,602 +0.39(+0.75%)
Dec 10, 2018 51.53 51.90 50.49 51.69 4,774,884 +0.11(+0.21%)
Dec 07, 2018 51.54 52.19 51.23 51.58 3,746,285 +0.11(+0.22%)
Dec 06, 2018 52.15 52.15 50.45 51.47 3,964,641 -0.52(-0.99%)
Dec 04, 2018 51.97 52.88 51.83 51.98 3,447,751 +0.18(+0.35%)
Dec 03, 2018 51.03 51.81 50.89 51.80 4,475,959 +0.55(+1.07%)
Nov 30, 2018 50.24 51.31 50.09 51.25 7,344,202 +1.13(+2.26%)
Nov 29, 2018 50.36 50.99 49.98 50.12 2,634,498 -0.25(-0.50%)
Nov 28, 2018 50.28 50.61 50.07 50.37 2,961,060 +0.24(+0.49%)
Nov 27, 2018 49.94 50.31 49.74 50.13 3,338,296 +0.29(+0.58%)
Nov 26, 2018 49.88 50.17 49.51 49.84 3,060,221 -0.03(-0.06%)
Nov 23, 2018 49.78 50.12 49.60 49.87 2,891,597 +0.04(+0.09%)
Nov 21, 2018 49.83 49.83 49.83 0 -0.85(-1.69%)
Nov 20, 2018 51.49 51.57 50.52 50.68 4,397,552 -0.58(-1.14%)
Nov 19, 2018 51.06 51.41 50.73 51.26 3,280,655 +0.16(+0.32%)
Nov 16, 2018 50.48 51.31 49.82 51.10 8,238,005 +1.73(+3.51%)
Nov 15, 2018 50.15 50.15 49.08 49.37 5,951,793 -0.79(-1.58%)
Nov 14, 2018 51.61 51.73 50.06 50.16 6,047,823 -1.45(-2.80%)
Nov 13, 2018 51.23 51.70 51.02 51.61 3,993,016 +0.27(+0.53%)
Nov 12, 2018 51.76 51.90 51.02 51.33 6,513,729 -0.58(-1.11%)
Nov 09, 2018 52.47 52.54 51.33 51.91 5,677,538 -0.56(-1.08%)
Nov 08, 2018 52.34 52.85 51.78 52.48 4,451,254 +0.18(+0.35%)
Nov 07, 2018 51.13 52.47 50.72 52.30 5,800,056 +1.94(+3.85%)
Nov 06, 2018 50.06 50.58 49.79 50.36 3,892,638 +0.28(+0.56%)
Nov 05, 2018 48.65 50.08 48.59 50.08 4,131,443 +1.57(+3.23%)
Nov 02, 2018 48.99 49.36 48.33 48.51 5,770,830 -0.44(-0.91%)
Nov 01, 2018 49.07 49.18 48.55 48.95 5,175,282 -0.03(-0.06%)
Oct 31, 2018 49.36 49.78 48.85 48.99 4,754,077 -0.75(-1.50%)
Oct 30, 2018 50.26 50.38 49.16 49.73 4,946,984 -0.33(-0.66%)
Oct 29, 2018 50.24 50.76 49.76 50.06 3,944,931 -0.12(-0.24%)
Oct 26, 2018 51.36 51.61 49.72 50.18 2,976,346 -0.99(-1.94%)
Oct 25, 2018 51.40 51.51 50.72 51.17 3,532,260 -0.38(-0.74%)
Oct 24, 2018 50.89 51.87 50.09 51.56 3,430,556 +0.76(+1.50%)
Oct 23, 2018 51.49 51.74 50.64 50.80 2,688,621 -0.64(-1.24%)
Oct 22, 2018 51.99 52.08 51.38 51.43 2,894,443 -0.44(-0.85%)
Oct 19, 2018 51.44 52.10 51.33 51.87 6,057,674 +0.31(+0.60%)
Oct 18, 2018 51.96 52.01 51.33 51.56 4,716,277 +0.27(+0.53%)
Oct 17, 2018 51.39 51.75 50.96 51.29 2,176,736 -0.20(-0.40%)
Oct 16, 2018 51.16 51.91 50.85 51.49 2,641,264 +0.29(+0.57%)
Oct 15, 2018 51.10 51.55 50.97 51.20 3,259,175 +0.03(+0.06%)
Oct 12, 2018 51.08 51.32 50.53 51.17 2,540,684 +0.25(+0.49%)
Oct 11, 2018 51.79 51.82 50.56 50.92 3,953,950 -0.44(-0.86%)
Oct 10, 2018 51.68 52.44 51.33 51.36 4,692,691 -0.42(-0.81%)
Oct 09, 2018 51.95 52.11 51.31 51.78 4,508,225 -0.07(-0.13%)
Oct 08, 2018 51.95 52.17 51.58 51.85 2,615,770 +0.16(+0.30%)
Oct 05, 2018 51.16 51.84 51.15 51.69 3,009,616 +0.58(+1.14%)
Oct 04, 2018 50.81 51.14 50.36 51.11 2,884,994 +0.12(+0.24%)
Oct 03, 2018 51.53 51.85 50.56 50.99 3,441,517 -0.50(-0.97%)
Oct 02, 2018 50.86 51.52 50.71 51.49 3,195,838 +0.85(+1.68%)
Oct 01, 2018 50.48 50.85 50.30 50.64 4,048,568 +0.04(+0.07%)
Sep 28, 2018 49.97 50.69 49.97 50.60 6,047,333 +0.78(+1.56%)
Sep 27, 2018 49.46 50.16 49.37 49.82 5,092,805 +0.42(+0.85%)
Sep 26, 2018 50.08 50.43 49.39 49.40 4,658,924 -0.63(-1.25%)
Sep 25, 2018 50.39 50.49 49.96 50.03 5,566,779 -0.49(-0.98%)
Sep 24, 2018 51.07 51.29 50.35 50.52 3,705,135 -0.73(-1.41%)
Sep 21, 2018 50.93 51.59 50.93 51.25 11,929,889 +0.40(+0.78%)
Sep 20, 2018 51.05 51.09 50.51 50.85 3,981,982 -0.17(-0.32%)
Sep 19, 2018 51.99 51.99 50.63 51.02 4,868,047 -0.94(-1.82%)
Sep 18, 2018 53.17 53.17 51.85 51.96 5,984,759 -0.71(-1.35%)
Sep 17, 2018 52.70 53.05 52.27 52.67 2,495,754 +0.06(+0.12%)
Sep 14, 2018 52.34 56.37 51.90 52.61 5,928,753 +0.03(+0.05%)
Sep 13, 2018 52.22 52.76 51.93 52.58 3,095,478 +0.39(+0.76%)
Sep 12, 2018 51.92 52.42 51.80 52.19 4,392,842 +0.25(+0.48%)
Sep 11, 2018 52.15 52.38 51.44 51.94 4,434,703 -0.17(-0.32%)
Sep 10, 2018 51.98 52.38 51.80 52.11 2,419,333 +0.33(+0.64%)
Sep 07, 2018 51.91 52.11 51.57 51.78 2,745,131 -0.52(-1.00%)
Sep 06, 2018 52.41 52.72 52.15 52.30 2,716,685 -0.05(-0.09%)
Sep 05, 2018 51.85 52.41 51.71 52.35 4,189,259 +0.51(+0.98%)
Sep 04, 2018 51.56 52.04 51.45 51.84 4,836,035 +0.40(+0.78%)
Aug 31, 2018 51.44 51.44 51.44 0 -0.23(-0.45%)
Aug 30, 2018 51.71 52.11 51.48 51.67 2,254,555 -0.03(-0.06%)
Aug 29, 2018 51.32 51.79 51.15 51.70 4,857,975 +0.49(+0.95%)
Aug 28, 2018 51.14 51.53 51.02 51.21 6,030,623 -0.03(-0.06%)
Aug 27, 2018 51.73 51.76 50.92 51.24 2,248,067 -0.34(-0.65%)
Aug 24, 2018 51.31 51.63 51.14 51.58 1,661,431 +0.32(+0.62%)
Aug 23, 2018 51.03 51.54 51.02 51.26 2,071,380 +0.09(+0.17%)
Aug 22, 2018 51.53 51.69 51.00 51.17 2,272,736 -0.33(-0.65%)
Aug 21, 2018 51.89 51.94 51.29 51.50 2,912,418 -0.32(-0.62%)
Aug 20, 2018 52.29 52.30 51.63 51.82 3,059,767 +0.04(+0.09%)
Aug 17, 2018 51.16 52.31 51.16 51.78 7,091,665 +0.37(+0.72%)
Aug 16, 2018 50.72 51.45 50.47 51.41 2,986,454 +0.70(+1.37%)
Aug 15, 2018 50.63 51.15 50.37 50.71 3,738,849 +0.09(+0.18%)
Aug 14, 2018 50.90 51.21 50.57 50.62 2,875,207 -0.29(-0.57%)
Aug 13, 2018 50.78 50.96 50.54 50.91 4,704,325 +0.20(+0.39%)
Aug 10, 2018 50.83 51.27 50.58 50.71 3,305,712 -0.13(-0.25%)
Aug 09, 2018 51.03 51.30 50.78 50.84 2,557,181 -0.15(-0.30%)
Aug 08, 2018 51.21 51.41 50.94 50.99 2,103,036 -0.40(-0.78%)
Aug 07, 2018 50.94 51.45 50.41 51.39 2,696,672 +0.27(+0.54%)
Aug 06, 2018 51.52 51.82 50.51 51.11 5,379,794 -0.64(-1.23%)
Aug 03, 2018 51.28 52.24 51.03 51.75 5,029,431 +0.34(+0.65%)
Aug 02, 2018 50.92 51.50 50.68 51.41 2,628,962 +0.50(+0.98%)
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.