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: 6:30 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, 2020 56.44 57.06 56.01 56.92 2,724,734 +0.32(+0.57%)
Jul 30, 2020 56.48 56.69 56.11 56.59 3,135,263 -0.58(-1.01%)
Jul 29, 2020 56.86 57.34 56.81 57.17 2,364,249 +0.16(+0.29%)
Jul 28, 2020 55.88 57.60 55.87 57.01 2,891,045 +0.76(+1.36%)
Jul 27, 2020 57.30 57.36 56.16 56.24 2,905,849 -1.21(-2.10%)
Jul 24, 2020 58.45 58.93 57.23 57.45 3,129,475 -0.79(-1.35%)
Jul 23, 2020 58.30 59.08 58.05 58.24 3,192,762 -0.25(-0.42%)
Jul 22, 2020 57.38 58.62 57.03 58.48 5,824,828 +1.19(+2.08%)
Jul 21, 2020 56.39 57.61 56.39 57.29 3,846,003 +1.22(+2.17%)
Jul 20, 2020 56.71 57.04 55.88 56.08 2,686,394 -1.01(-1.76%)
Jul 17, 2020 56.23 57.16 56.22 57.08 4,233,276 +1.00(+1.79%)
Jul 16, 2020 56.16 56.49 55.60 56.08 3,000,468 -0.24(-0.42%)
Jul 15, 2020 56.37 57.22 56.00 56.32 4,978,912 +0.60(+1.08%)
Jul 14, 2020 55.04 56.03 55.04 55.72 4,621,701 +0.76(+1.39%)
Jul 13, 2020 54.70 55.47 54.39 54.96 3,133,228 +0.46(+0.84%)
Jul 10, 2020 53.10 54.66 53.10 54.50 2,888,948 +1.32(+2.48%)
Jul 09, 2020 53.36 53.51 52.20 53.18 4,904,639 -0.44(-0.82%)
Jul 08, 2020 53.61 54.14 53.34 53.62 3,750,492 -0.23(-0.43%)
Jul 07, 2020 54.46 54.52 53.78 53.86 4,625,070 -1.23(-2.23%)
Jul 06, 2020 55.78 55.96 54.71 55.09 4,008,829 -0.22(-0.41%)
Jul 02, 2020 55.92 56.57 55.22 55.31 3,334,579 -0.19(-0.34%)
Jul 01, 2020 54.57 55.64 53.94 55.50 4,303,307 +1.88(+3.51%)
Jun 30, 2020 54.04 54.11 52.94 53.61 3,890,335 -0.41(-0.75%)
Jun 29, 2020 52.24 54.04 51.88 54.02 3,354,034 +2.52(+4.89%)
Jun 26, 2020 53.46 53.94 51.29 51.50 15,471,356 -2.15(-4.01%)
Jun 25, 2020 54.11 54.18 53.01 53.65 3,860,321 -1.01(-1.84%)
Jun 24, 2020 53.74 54.78 53.27 54.66 4,531,533 +0.26(+0.47%)
Jun 23, 2020 55.05 55.55 54.08 54.40 4,028,121 +0.01(+0.03%)
Jun 22, 2020 53.43 54.70 53.43 54.39 5,214,726 +1.00(+1.88%)
Jun 19, 2020 57.35 57.45 53.39 53.39 13,185,799 -3.33(-5.87%)
Jun 18, 2020 56.07 56.84 55.89 56.72 3,191,286 +0.18(+0.31%)
Jun 17, 2020 56.91 57.15 55.46 56.54 4,028,147 -0.09(-0.15%)
Jun 16, 2020 58.58 59.01 56.29 56.63 6,439,664 -0.41(-0.71%)
Jun 15, 2020 55.57 57.33 54.81 57.03 7,742,075 +0.55(+0.97%)
Jun 12, 2020 58.14 58.41 55.59 56.48 5,184,496 +0.26(+0.46%)
Jun 11, 2020 56.99 57.20 55.85 56.23 5,443,422 -2.31(-3.95%)
Jun 10, 2020 59.42 59.83 58.48 58.54 3,552,769 -0.80(-1.34%)
Jun 09, 2020 60.61 60.69 59.09 59.34 3,473,171 -2.04(-3.32%)
Jun 08, 2020 61.52 61.91 60.97 61.38 2,977,656 +0.46(+0.75%)
Jun 05, 2020 59.52 61.96 59.12 60.92 3,311,823 +2.28(+3.88%)
Jun 04, 2020 59.49 59.64 58.00 58.64 3,001,102 -1.28(-2.14%)
Jun 03, 2020 59.82 60.43 59.60 59.92 3,068,898 +0.58(+0.98%)
Jun 02, 2020 59.23 59.40 58.64 59.34 2,551,944 +0.57(+0.97%)
Jun 01, 2020 57.51 59.22 57.44 58.77 2,492,559 +1.26(+2.19%)
May 29, 2020 57.59 58.02 56.80 57.51 3,940,366 -0.49(-0.85%)
May 28, 2020 57.98 58.18 57.23 58.01 2,911,059 +1.13(+1.99%)
May 27, 2020 58.51 58.52 56.12 56.87 2,642,843 -0.15(-0.26%)
May 26, 2020 57.25 58.00 56.61 57.02 2,612,641 +0.65(+1.15%)
May 22, 2020 55.16 56.45 54.90 56.38 1,881,897 +1.24(+2.25%)
May 21, 2020 55.76 56.37 55.08 55.13 2,775,562 -0.71(-1.27%)
May 20, 2020 57.50 57.87 55.68 55.84 2,861,232 -1.58(-2.74%)
May 19, 2020 56.37 58.02 55.64 57.42 3,686,915 +0.96(+1.69%)
May 18, 2020 55.95 57.30 55.87 56.46 4,386,248 +2.19(+4.03%)
May 15, 2020 54.59 55.08 53.24 54.28 6,220,868 -0.52(-0.95%)
May 14, 2020 53.32 54.93 52.06 54.80 2,989,058 +0.95(+1.77%)
May 13, 2020 55.15 55.52 52.91 53.84 3,881,601 -1.43(-2.59%)
May 12, 2020 56.80 57.19 55.26 55.27 3,342,387 -1.55(-2.73%)
May 11, 2020 56.10 56.92 55.73 56.83 3,193,926 +0.26(+0.46%)
May 08, 2020 57.02 57.70 55.98 56.57 2,668,784 +0.23(+0.40%)
May 07, 2020 56.37 57.08 56.10 56.34 4,110,143 +0.78(+1.40%)
May 06, 2020 56.81 56.84 55.31 55.56 2,725,153 -1.00(-1.77%)
May 05, 2020 55.97 57.30 55.66 56.56 2,968,594 +0.05(+0.08%)
May 04, 2020 54.71 57.36 54.29 56.52 4,466,399 +1.91(+3.49%)
May 01, 2020 55.57 55.57 54.19 54.61 4,286,702 -1.79(-3.17%)
Apr 30, 2020 58.54 58.54 56.16 56.39 2,790,615 -2.61(-4.42%)
Apr 29, 2020 59.19 59.91 57.85 59.00 2,395,313 +1.19(+2.06%)
Apr 28, 2020 59.54 60.18 57.47 57.81 3,189,773 -0.84(-1.43%)
Apr 27, 2020 58.32 59.12 57.94 58.65 2,917,676 +0.83(+1.44%)
Apr 24, 2020 57.57 58.22 56.49 57.81 2,719,296 +0.67(+1.17%)
Apr 23, 2020 56.56 57.69 56.17 57.15 3,332,961 +0.84(+1.49%)
Apr 22, 2020 55.11 56.73 54.40 56.31 3,264,376 +2.00(+3.68%)
Apr 21, 2020 54.71 55.52 53.50 54.31 2,853,746 -1.50(-2.69%)
Apr 20, 2020 55.98 56.75 55.49 55.81 2,873,939 -0.85(-1.50%)
Apr 17, 2020 54.75 56.89 54.59 56.66 3,959,253 +3.18(+5.94%)
Apr 16, 2020 55.40 55.56 53.36 53.48 5,330,183 -1.84(-3.33%)
Apr 15, 2020 56.49 56.64 55.08 55.33 4,114,184 -2.92(-5.02%)
Apr 14, 2020 59.21 59.56 57.49 58.25 3,807,781 +0.43(+0.75%)
Apr 13, 2020 59.09 59.44 56.98 57.82 4,192,247 -1.62(-2.72%)
Apr 09, 2020 56.00 60.62 55.59 59.44 4,747,019 +3.86(+6.95%)
Apr 08, 2020 53.57 56.02 52.86 55.57 3,840,203 +2.45(+4.61%)
Apr 07, 2020 53.58 55.20 52.71 53.12 4,322,219 +1.20(+2.31%)
Apr 06, 2020 49.61 52.86 49.38 51.93 4,449,247 +4.44(+9.36%)
Apr 03, 2020 47.65 48.86 47.04 47.48 3,606,548 -0.90(-1.86%)
Apr 02, 2020 46.53 49.01 46.07 48.38 3,553,630 +1.16(+2.46%)
Apr 01, 2020 49.34 49.85 46.29 47.22 3,975,333 -4.23(-8.21%)
Mar 31, 2020 53.89 54.37 51.06 51.45 7,692,846 -3.19(-5.83%)
Mar 30, 2020 55.84 56.66 53.84 54.64 5,157,518 -0.52(-0.94%)
Mar 27, 2020 54.16 57.05 52.82 55.16 3,482,684 -1.12(-2.00%)
Mar 26, 2020 50.70 57.04 50.10 56.28 4,429,642 +4.36(+8.40%)
Mar 25, 2020 47.43 54.47 46.05 51.92 7,391,303 +4.55(+9.60%)
Mar 24, 2020 44.02 48.11 43.43 47.37 6,207,889 +4.83(+11.36%)
Mar 23, 2020 45.67 45.67 40.07 42.54 6,907,551 -2.83(-6.24%)
Mar 20, 2020 45.15 48.19 44.31 45.37 11,500,459 -0.16(-0.36%)
Mar 19, 2020 46.20 46.24 43.91 45.53 5,427,564 -0.85(-1.84%)
Mar 18, 2020 42.13 46.64 40.39 46.39 8,568,846 +1.82(+4.09%)
Mar 17, 2020 40.45 45.55 40.00 44.57 11,167,699 +4.42(+11.01%)
Mar 16, 2020 44.40 46.13 39.92 40.15 8,231,192 -8.29(-17.12%)
Mar 13, 2020 49.73 49.82 44.47 48.44 8,273,900 +1.20(+2.54%)
Mar 12, 2020 52.74 52.74 47.04 47.24 8,818,387 -8.46(-15.19%)
Mar 11, 2020 57.66 57.89 53.34 55.70 8,443,623 -3.47(-5.86%)
Mar 10, 2020 58.83 60.71 55.35 59.16 9,337,796 +1.29(+2.22%)
Mar 09, 2020 60.75 61.67 56.68 57.88 7,837,876 -6.39(-9.95%)
Mar 06, 2020 62.57 64.62 61.94 64.27 5,462,734 +0.05(+0.08%)
Mar 05, 2020 65.65 65.87 63.78 64.22 6,863,904 -2.75(-4.11%)
Mar 04, 2020 64.65 67.05 64.56 66.97 3,454,051 +3.09(+4.84%)
Mar 03, 2020 64.62 66.26 63.39 63.88 5,593,930 -0.55(-0.85%)
Mar 02, 2020 63.63 65.10 63.05 64.43 7,336,666 +1.11(+1.75%)
Feb 28, 2020 62.56 63.80 61.00 63.32 9,288,657 -0.74(-1.16%)
Feb 27, 2020 66.85 68.26 64.05 64.07 7,094,766 -2.47(-3.71%)
Feb 26, 2020 67.93 68.38 66.35 66.53 4,706,529 -1.22(-1.81%)
Feb 25, 2020 69.99 70.11 67.54 67.76 3,851,796 -2.08(-2.98%)
Feb 24, 2020 71.50 71.68 69.82 69.84 4,560,309 -1.93(-2.70%)
Feb 21, 2020 72.29 72.75 71.69 71.77 2,838,096 -0.66(-0.91%)
Feb 20, 2020 72.18 72.60 71.96 72.43 2,609,647 +0.07(+0.10%)
Feb 19, 2020 72.78 73.06 72.32 72.36 1,743,781 -0.53(-0.72%)
Feb 18, 2020 73.16 73.28 72.69 72.89 2,557,277 -0.03(-0.04%)
Feb 14, 2020 72.31 72.92 72.31 72.92 1,709,215 +0.89(+1.23%)
Feb 13, 2020 71.93 72.39 71.47 72.03 2,783,718 +0.05(+0.07%)
Feb 12, 2020 71.54 72.17 71.38 71.98 1,823,145 +0.15(+0.21%)
Feb 11, 2020 71.82 72.29 71.63 71.83 1,496,315 +0.26(+0.37%)
Feb 10, 2020 71.89 72.14 71.40 71.57 1,953,697 -0.28(-0.38%)
Feb 07, 2020 72.78 72.97 71.74 71.84 2,760,836 -0.87(-1.19%)
Feb 06, 2020 72.18 73.04 71.86 72.71 2,967,118 +0.66(+0.91%)
Feb 05, 2020 72.00 72.63 71.82 72.05 2,156,328 +0.04(+0.05%)
Feb 04, 2020 72.79 73.23 71.93 72.02 3,139,077 -0.95(-1.30%)
Feb 03, 2020 73.07 73.33 72.73 72.96 2,115,842 +0.19(+0.26%)
Jan 31, 2020 72.73 73.02 72.29 72.77 4,232,311 -0.22(-0.30%)
Jan 30, 2020 71.93 73.11 71.74 72.99 2,050,762 +1.11(+1.54%)
Jan 29, 2020 72.24 72.40 71.67 71.88 2,123,729 -0.52(-0.71%)
Jan 28, 2020 72.01 72.46 71.83 72.40 2,208,870 +0.58(+0.81%)
Jan 27, 2020 72.39 72.57 71.51 71.82 2,095,149 -0.55(-0.76%)
Jan 24, 2020 72.39 72.71 72.03 72.37 2,165,712 -0.14(-0.19%)
Jan 23, 2020 71.33 72.56 71.15 72.51 3,385,098 +1.14(+1.59%)
Jan 22, 2020 71.66 71.94 71.16 71.37 1,986,095 -0.19(-0.26%)
Jan 21, 2020 71.13 71.63 70.86 71.56 3,329,009 +0.34(+0.48%)
Jan 17, 2020 70.43 71.26 70.28 71.21 3,191,285 +0.91(+1.30%)
Jan 16, 2020 70.00 70.66 69.89 70.30 3,152,203 +0.47(+0.67%)
Jan 15, 2020 68.76 69.98 68.76 69.83 2,274,391 +1.32(+1.93%)
Jan 14, 2020 68.52 68.83 68.13 68.50 2,960,997 +0.02(+0.03%)
Jan 13, 2020 67.86 68.77 67.84 68.48 2,137,406 +0.64(+0.94%)
Jan 10, 2020 67.61 68.09 67.56 67.84 2,525,524 +0.43(+0.63%)
Jan 09, 2020 67.84 68.05 67.30 67.42 2,471,040 -0.49(-0.72%)
Jan 08, 2020 67.65 68.17 67.50 67.91 2,770,262 +0.46(+0.69%)
Jan 07, 2020 67.20 67.64 66.87 67.44 2,673,691 -0.05(-0.08%)
Jan 06, 2020 66.93 67.56 66.93 67.50 2,446,182 +0.56(+0.84%)
Jan 03, 2020 67.40 67.69 66.90 66.94 2,791,961 -0.62(-0.91%)
Jan 02, 2020 68.55 68.63 67.26 67.55 2,786,029 -1.07(-1.56%)
Dec 31, 2019 68.48 68.78 68.31 68.62 2,214,055 +0.19(+0.28%)
Dec 30, 2019 68.34 68.47 68.02 68.43 2,411,223 +0.08(+0.12%)
Dec 27, 2019 68.28 68.43 68.05 68.35 1,615,620 -0.12(-0.18%)
Dec 26, 2019 68.43 68.52 68.18 68.47 1,767,300 +0.44(+0.64%)
Dec 24, 2019 67.99 68.21 67.76 68.03 1,200,924 +0.04(+0.06%)
Dec 23, 2019 68.63 68.63 67.83 67.99 3,282,319 -0.37(-0.54%)
Dec 20, 2019 69.66 69.75 68.30 68.36 10,193,795 -0.29(-0.43%)
Dec 19, 2019 68.44 68.76 68.24 68.65 3,078,088 +0.18(+0.26%)
Dec 18, 2019 67.80 68.57 67.48 68.48 3,776,290 +0.69(+1.01%)
Dec 17, 2019 68.07 68.49 67.66 67.79 2,776,309 -0.23(-0.35%)
Dec 16, 2019 67.31 68.09 67.15 68.02 3,782,665 +0.84(+1.25%)
Dec 13, 2019 66.19 67.32 66.10 67.18 3,563,354 +0.85(+1.29%)
Dec 12, 2019 67.07 67.23 66.15 66.33 5,862,729 -0.85(-1.26%)
Dec 11, 2019 66.46 67.19 66.42 67.18 3,737,208 +0.58(+0.87%)
Dec 10, 2019 66.01 66.80 65.88 66.60 4,584,539 +0.75(+1.13%)
Dec 09, 2019 65.90 66.07 65.56 65.85 4,200,759 -0.00(-0.01%)
Dec 06, 2019 66.49 66.74 65.83 65.86 4,154,405 -0.70(-1.05%)
Dec 05, 2019 66.51 66.62 66.25 66.56 1,854,217 -0.09(-0.13%)
Dec 04, 2019 66.43 66.73 66.20 66.64 3,150,715 -0.15(-0.23%)
Dec 03, 2019 66.29 66.81 66.15 66.80 2,006,400 +0.68(+1.03%)
Dec 02, 2019 66.10 66.39 65.33 66.11 2,314,586 -0.39(-0.58%)
Nov 29, 2019 66.75 66.98 66.35 66.50 1,072,261 -0.13(-0.20%)
Nov 27, 2019 66.40 66.69 66.19 66.63 1,800,390 +0.30(+0.45%)
Nov 26, 2019 66.46 66.62 66.01 66.33 5,045,642 +0.24(+0.36%)
Nov 25, 2019 66.25 66.73 65.98 66.10 2,150,642 -0.10(-0.16%)
Nov 22, 2019 66.30 66.61 65.95 66.20 2,080,745 -0.09(-0.14%)
Nov 21, 2019 66.71 66.84 66.10 66.29 2,021,607 -0.48(-0.72%)
Nov 20, 2019 66.53 67.01 66.06 66.77 1,823,188 +0.29(+0.44%)
Nov 19, 2019 66.59 66.91 66.15 66.48 3,627,261 -0.19(-0.28%)
Nov 18, 2019 66.21 67.13 65.90 66.67 4,014,980 +0.68(+1.03%)
Nov 15, 2019 65.62 66.06 65.28 65.99 2,901,883 +0.30(+0.45%)
Nov 14, 2019 66.48 66.69 65.46 65.69 3,446,814 -0.62(-0.94%)
Nov 13, 2019 65.56 66.49 65.34 66.31 2,812,882 +0.87(+1.32%)
Nov 12, 2019 64.44 65.53 64.40 65.45 5,624,376 +1.17(+1.83%)
Nov 11, 2019 64.22 64.34 63.86 64.27 1,879,405 +0.09(+0.15%)
Nov 08, 2019 63.98 64.51 63.90 64.18 1,960,719 +0.00(+0.01%)
Nov 07, 2019 64.43 64.51 63.71 64.17 3,193,141 -0.50(-0.78%)
Nov 06, 2019 64.73 65.03 64.24 64.67 3,215,494 -0.06(-0.09%)
Nov 05, 2019 65.57 65.61 64.57 64.73 4,704,536 -1.12(-1.71%)
Nov 04, 2019 66.52 66.52 65.44 65.86 3,627,369 -0.65(-0.98%)
Nov 01, 2019 65.94 67.04 65.57 66.51 6,430,027 +1.26(+1.92%)
Oct 31, 2019 64.15 65.28 63.92 65.26 6,351,614 +1.33(+2.08%)
Oct 30, 2019 63.78 64.12 63.37 63.92 6,355,022 +0.16(+0.26%)
Oct 29, 2019 63.76 63.93 63.58 63.76 6,863,715 +0.01(+0.02%)
Oct 28, 2019 64.53 64.67 63.63 63.75 8,576,918 -1.26(-1.94%)
Oct 25, 2019 67.06 67.06 64.76 65.01 7,076,883 -1.85(-2.76%)
Oct 24, 2019 66.79 67.24 66.58 66.86 3,928,174 +0.03(+0.04%)
Oct 23, 2019 66.49 66.83 66.14 66.83 2,185,126 +0.51(+0.76%)
Oct 22, 2019 66.24 66.69 66.19 66.33 2,095,831 +0.18(+0.27%)
Oct 21, 2019 66.01 66.19 65.59 66.15 2,239,375 +0.11(+0.17%)
Oct 18, 2019 65.47 66.35 65.31 66.03 4,430,553 +0.57(+0.88%)
Oct 17, 2019 65.41 65.69 65.27 65.46 2,122,316 +0.05(+0.08%)
Oct 16, 2019 65.41 65.50 64.82 65.41 2,816,773 -0.07(-0.10%)
Oct 15, 2019 65.73 65.85 65.16 65.48 2,361,414 -0.19(-0.30%)
Oct 14, 2019 65.95 66.34 65.38 65.67 2,149,528 -0.03(-0.04%)
Oct 11, 2019 66.03 66.16 65.61 65.70 2,048,414 -0.42(-0.63%)
Oct 10, 2019 66.11 66.41 65.67 66.11 2,292,855 -0.10(-0.16%)
Oct 09, 2019 66.03 66.57 65.91 66.22 1,774,159 +0.33(+0.50%)
Oct 08, 2019 66.06 66.30 65.25 65.89 2,813,258 -0.23(-0.36%)
Oct 07, 2019 66.35 66.41 65.93 66.12 2,271,835 -0.36(-0.54%)
Oct 04, 2019 65.87 66.55 65.60 66.48 2,247,497 +0.71(+1.08%)
Oct 03, 2019 65.03 65.81 64.82 65.78 4,997,616 +0.87(+1.34%)
Oct 02, 2019 65.66 65.97 64.72 64.90 3,705,647 -1.06(-1.61%)
Oct 01, 2019 66.57 66.85 65.97 65.97 3,004,802 -0.69(-1.04%)
Sep 30, 2019 65.24 66.90 65.24 66.66 5,571,655 +1.41(+2.17%)
Sep 27, 2019 65.51 65.51 64.78 65.24 3,942,034 -0.11(-0.17%)
Sep 26, 2019 65.24 65.51 64.80 65.36 3,839,859 +0.33(+0.50%)
Sep 25, 2019 65.07 65.12 64.42 65.03 2,113,474 -0.10(-0.16%)
Sep 24, 2019 64.47 65.29 64.06 65.13 2,627,426 +1.07(+1.67%)
Sep 23, 2019 64.09 64.41 64.00 64.06 2,973,351 -0.16(-0.25%)
Sep 20, 2019 63.78 64.48 63.56 64.22 5,223,567 +0.64(+1.00%)
Sep 19, 2019 63.21 63.62 62.78 63.59 3,608,373 +0.49(+0.78%)
Sep 18, 2019 64.68 64.76 63.01 63.09 6,903,527 -1.28(-1.99%)
Sep 17, 2019 63.94 64.75 63.74 64.37 3,170,956 +0.58(+0.91%)
Sep 16, 2019 63.91 63.93 63.42 63.79 3,327,470 +0.02(+0.04%)
Sep 13, 2019 64.36 64.90 63.69 63.77 2,581,276 -0.88(-1.36%)
Sep 12, 2019 64.83 64.92 64.24 64.65 3,172,229 +0.18(+0.28%)
Sep 11, 2019 63.69 64.77 63.37 64.47 2,940,239 +0.67(+1.05%)
Sep 10, 2019 63.44 63.90 63.07 63.80 2,784,971 +0.34(+0.54%)
Sep 09, 2019 63.71 63.74 63.35 63.46 2,596,398 -0.45(-0.70%)
Sep 06, 2019 64.08 64.33 63.70 63.90 2,053,287 +0.08(+0.12%)
Sep 05, 2019 64.32 64.66 63.52 63.82 2,742,112 -0.98(-1.51%)
Sep 04, 2019 64.83 65.22 64.43 64.80 1,845,376 +0.22(+0.35%)
Sep 03, 2019 63.64 64.61 63.57 64.58 2,556,159 +0.84(+1.32%)
Aug 30, 2019 64.31 64.31 63.60 63.73 2,327,726 -0.27(-0.43%)
Aug 29, 2019 64.05 64.20 63.74 64.01 3,209,482 +0.11(+0.17%)
Aug 28, 2019 63.71 63.97 63.46 63.90 2,785,493 +0.26(+0.40%)
Aug 27, 2019 64.13 64.29 63.46 63.64 3,629,695 -0.16(-0.25%)
Aug 26, 2019 62.58 63.87 62.55 63.81 2,850,305 +1.25(+2.00%)
Aug 23, 2019 63.19 63.51 62.18 62.56 1,996,622 -0.50(-0.80%)
Aug 22, 2019 63.41 63.45 62.63 63.06 1,991,198 -0.31(-0.50%)
Aug 21, 2019 62.85 63.38 62.83 63.37 2,185,093 +0.53(+0.84%)
Aug 20, 2019 62.90 63.01 62.44 62.85 3,189,767 +0.01(+0.01%)
Aug 19, 2019 62.37 63.05 62.11 62.84 3,469,507 +0.34(+0.55%)
Aug 16, 2019 62.37 62.85 62.03 62.50 5,772,761 +0.15(+0.25%)
Aug 15, 2019 61.60 62.57 61.47 62.34 3,473,745 +0.81(+1.31%)
Aug 14, 2019 61.98 62.66 61.52 61.54 2,877,703 -0.27(-0.44%)
Aug 13, 2019 60.26 62.27 60.26 61.81 2,815,691 +0.09(+0.15%)
Aug 12, 2019 61.96 62.25 61.23 61.71 4,468,707 -0.24(-0.39%)
Aug 09, 2019 61.65 62.25 61.10 61.96 2,489,056 +0.44(+0.71%)
Aug 08, 2019 60.82 61.73 60.51 61.52 2,904,813 +0.70(+1.15%)
Aug 07, 2019 60.42 60.96 59.68 60.82 2,917,251 +0.55(+0.92%)
Aug 06, 2019 59.41 60.66 59.16 60.27 4,882,514 +0.81(+1.37%)
Aug 05, 2019 61.21 61.26 59.10 59.46 5,093,676 -1.60(-2.62%)
Aug 02, 2019 60.81 61.79 60.81 61.06 3,050,154 +0.00(+0.00%)
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.