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 (%)
Nov 30, 2007 23.87 23.87 23.49 23.77 3,855,852 +0.14(+0.58%)
Nov 29, 2007 23.60 23.85 23.39 23.63 2,772,807 -0.08(-0.35%)
Nov 28, 2007 23.32 23.72 23.31 23.72 3,384,456 +0.41(+1.76%)
Nov 27, 2007 23.31 23.35 23.10 23.31 4,501,448 +0.18(+0.77%)
Nov 26, 2007 22.95 23.31 22.89 23.13 4,892,032 +0.13(+0.58%)
Nov 23, 2007 22.97 23.12 22.77 23.00 1,109,760 +0.01(+0.03%)
Nov 21, 2007 22.98 23.39 22.97 22.99 3,109,114 -0.23(-0.98%)
Nov 20, 2007 23.16 23.30 22.96 23.22 4,492,423 +0.10(+0.43%)
Nov 19, 2007 22.74 23.24 22.63 23.12 4,729,797 +0.30(+1.31%)
Nov 16, 2007 22.55 22.82 22.29 22.82 4,425,053 +0.44(+1.97%)
Nov 15, 2007 22.25 22.60 22.25 22.38 2,598,218 -0.00(-0.02%)
Nov 14, 2007 22.77 22.95 22.36 22.38 3,702,947 -0.21(-0.92%)
Nov 13, 2007 22.64 22.68 22.24 22.59 4,285,367 +0.09(+0.42%)
Nov 12, 2007 22.69 22.87 22.41 22.49 5,956,733 -0.28(-1.23%)
Nov 09, 2007 23.10 23.30 22.78 22.78 4,820,945 -0.58(-2.50%)
Nov 08, 2007 22.95 23.58 22.86 23.36 5,213,049 +0.52(+2.29%)
Nov 07, 2007 23.41 23.42 22.83 22.84 3,655,488 -0.82(-3.48%)
Nov 06, 2007 23.67 23.72 23.43 23.66 3,026,528 +0.12(+0.50%)
Nov 05, 2007 23.23 23.71 23.12 23.54 3,888,787 +0.31(+1.32%)
Nov 02, 2007 23.16 23.53 22.97 23.23 3,374,134 +0.38(+1.68%)
Nov 01, 2007 23.15 23.40 22.81 22.85 4,491,382 -0.50(-2.13%)
Oct 31, 2007 23.04 23.46 22.91 23.35 2,502,940 +0.44(+1.94%)
Oct 30, 2007 22.95 23.17 22.86 22.90 2,017,157 -0.10(-0.43%)
Oct 29, 2007 22.90 23.08 22.86 23.00 2,492,402 +0.21(+0.92%)
Oct 26, 2007 22.72 22.87 22.59 22.79 3,515,601 +0.19(+0.84%)
Oct 25, 2007 22.22 22.65 22.18 22.60 2,543,509 +0.38(+1.69%)
Oct 24, 2007 22.16 22.30 21.95 22.23 3,815,659 -0.06(-0.27%)
Oct 23, 2007 22.36 22.54 22.07 22.29 2,695,514 +0.07(+0.32%)
Oct 22, 2007 21.91 22.26 21.87 22.22 3,071,706 +0.14(+0.64%)
Oct 19, 2007 22.51 22.60 22.08 22.08 3,943,954 -0.51(-2.27%)
Oct 18, 2007 22.62 22.73 22.45 22.59 2,779,024 -0.04(-0.17%)
Oct 17, 2007 22.93 23.04 22.43 22.63 4,340,431 -0.10(-0.45%)
Oct 16, 2007 22.67 23.01 22.59 22.73 5,800,150 +0.04(+0.17%)
Oct 15, 2007 22.59 22.75 22.40 22.69 6,265,384 +0.19(+0.86%)
Oct 12, 2007 22.50 22.70 22.45 22.50 3,674,917 -0.03(-0.12%)
Oct 11, 2007 22.24 22.66 22.21 22.53 4,580,951 +0.37(+1.66%)
Oct 10, 2007 22.28 22.36 22.11 22.16 2,962,115 -0.22(-0.97%)
Oct 09, 2007 22.13 22.41 22.10 22.37 4,065,663 +0.30(+1.38%)
Oct 08, 2007 22.24 22.30 22.04 22.07 2,469,746 -0.17(-0.78%)
Oct 05, 2007 22.34 22.46 22.12 22.24 4,519,570 -0.02(-0.07%)
Oct 04, 2007 22.26 22.31 22.13 22.26 2,858,846 +0.12(+0.55%)
Oct 03, 2007 22.11 22.15 21.96 22.14 2,250,564 +0.03(+0.12%)
Oct 02, 2007 22.35 22.44 22.06 22.11 3,532,198 -0.28(-1.24%)
Oct 01, 2007 22.17 22.59 22.06 22.39 3,511,913 +0.33(+1.48%)
Sep 28, 2007 22.29 22.57 22.05 22.06 4,607,295 -0.30(-1.32%)
Sep 27, 2007 22.40 22.49 22.21 22.36 2,982,400 -0.04(-0.17%)
Sep 26, 2007 22.34 22.72 22.30 22.40 3,933,680 +0.11(+0.51%)
Sep 25, 2007 22.34 22.46 22.21 22.28 3,662,074 -0.21(-0.93%)
Sep 24, 2007 22.67 22.78 22.45 22.49 3,827,514 -0.22(-0.99%)
Sep 21, 2007 22.72 22.90 22.45 22.71 6,607,329 +0.27(+1.20%)
Sep 20, 2007 22.48 22.64 22.31 22.45 3,781,149 -0.12(-0.54%)
Sep 19, 2007 22.28 22.60 22.13 22.57 4,748,631 +0.45(+2.04%)
Sep 18, 2007 21.47 22.24 21.41 22.12 6,916,871 +0.66(+3.10%)
Sep 17, 2007 21.26 21.50 21.21 21.45 4,371,780 +0.08(+0.39%)
Sep 14, 2007 21.20 21.40 21.04 21.37 4,770,101 +0.17(+0.79%)
Sep 13, 2007 21.47 21.56 21.17 21.20 4,122,566 -0.09(-0.41%)
Sep 12, 2007 21.28 21.37 21.00 21.29 4,798,553 -0.06(-0.27%)
Sep 11, 2007 20.99 21.44 20.95 21.34 5,706,892 +0.46(+2.18%)
Sep 10, 2007 20.79 20.95 20.50 20.89 4,372,571 +0.20(+0.95%)
Sep 07, 2007 20.50 20.85 20.47 20.69 4,350,178 -0.13(-0.64%)
Sep 06, 2007 20.59 20.86 20.34 20.82 4,800,133 +0.14(+0.68%)
Sep 05, 2007 20.81 20.86 20.54 20.68 3,896,535 -0.33(-1.55%)
Sep 04, 2007 20.87 21.21 20.67 21.01 2,953,540 +0.12(+0.58%)
Aug 31, 2007 20.92 21.03 20.65 20.89 3,050,894 +0.18(+0.86%)
Aug 30, 2007 20.60 21.01 20.53 20.71 3,277,715 -0.12(-0.57%)
Aug 29, 2007 20.43 20.87 20.43 20.83 3,324,344 +0.48(+2.37%)
Aug 28, 2007 20.40 20.77 20.28 20.35 4,725,053 -0.13(-0.63%)
Aug 27, 2007 21.16 21.20 20.40 20.48 5,406,611 -0.77(-3.63%)
Aug 24, 2007 20.67 21.25 20.65 21.25 4,244,802 +0.55(+2.64%)
Aug 23, 2007 20.62 20.85 20.51 20.70 3,892,584 +0.15(+0.74%)
Aug 22, 2007 20.59 20.74 20.35 20.55 4,636,010 +0.10(+0.50%)
Aug 21, 2007 20.31 20.68 20.22 20.44 3,520,080 -0.05(-0.26%)
Aug 20, 2007 20.56 20.60 20.24 20.50 5,414,474 +0.12(+0.60%)
Aug 17, 2007 21.34 21.38 19.84 20.38 6,597,508 +0.40(+2.00%)
Aug 16, 2007 19.61 20.05 19.34 19.98 14,467,388 +0.16(+0.80%)
Aug 15, 2007 20.14 20.56 19.78 19.82 6,486,869 -0.41(-2.01%)
Aug 14, 2007 20.72 20.78 20.21 20.22 5,668,760 -0.54(-2.60%)
Aug 13, 2007 20.80 20.96 20.69 20.76 8,442,186 +0.46(+2.28%)
Aug 10, 2007 20.30 20.55 19.88 20.30 8,330,925 -0.05(-0.22%)
Aug 09, 2007 21.04 21.09 20.12 20.35 9,983,875 -0.96(-4.52%)
Aug 08, 2007 21.34 21.89 21.00 21.31 6,990,310 +0.01(+0.04%)
Aug 07, 2007 20.96 21.49 20.79 21.30 6,506,524 +0.16(+0.77%)
Aug 06, 2007 20.51 21.16 20.24 21.14 6,535,110 +0.57(+2.75%)
Aug 03, 2007 20.92 21.39 20.57 20.57 7,790,473 -0.82(-3.82%)
Aug 02, 2007 21.21 21.41 20.94 21.39 7,334,686 +0.57(+2.73%)
Aug 01, 2007 20.40 20.88 20.25 20.82 7,599,970 +0.81(+4.04%)
Jul 31, 2007 20.31 20.51 20.00 20.01 7,889,271 -0.16(-0.81%)
Jul 30, 2007 20.15 20.26 19.84 20.18 6,818,958 +0.02(+0.09%)
Jul 27, 2007 20.66 20.74 20.16 20.16 7,446,023 -0.55(-2.64%)
Jul 26, 2007 21.31 21.38 20.47 20.70 7,372,798 -0.90(-4.15%)
Jul 25, 2007 21.60 21.84 21.42 21.60 7,581,597 +0.09(+0.41%)
Jul 24, 2007 22.07 22.35 21.47 21.51 4,855,648 -0.70(-3.16%)
Jul 23, 2007 22.38 22.63 22.14 22.21 5,121,266 -0.07(-0.32%)
Jul 20, 2007 22.62 22.76 22.28 22.29 5,713,731 -0.37(-1.63%)
Jul 19, 2007 22.40 22.68 22.18 22.65 7,298,331 +0.68(+3.09%)
Jul 18, 2007 21.99 22.03 21.76 21.97 8,394,504 -0.06(-0.26%)
Jul 17, 2007 22.26 22.32 21.98 22.03 3,877,568 -0.14(-0.62%)
Jul 16, 2007 22.21 22.39 22.06 22.17 4,442,646 -0.16(-0.70%)
Jul 13, 2007 22.21 22.39 22.00 22.32 5,234,545 +0.07(+0.32%)
Jul 12, 2007 22.15 22.27 22.08 22.25 8,457,993 +0.14(+0.64%)
Jul 11, 2007 22.38 22.49 21.94 22.11 8,020,946 -0.40(-1.79%)
Jul 10, 2007 22.91 22.87 22.37 22.51 9,589,145 -0.54(-2.35%)
Jul 09, 2007 22.83 23.63 22.89 23.06 9,398,003 +0.55(+2.43%)
Jul 06, 2007 22.62 22.63 22.26 22.51 3,102,001 -0.12(-0.54%)
Jul 05, 2007 22.87 23.16 22.45 22.63 3,382,828 -0.24(-1.06%)
Jul 03, 2007 22.95 23.13 22.73 22.87 1,562,197 -0.07(-0.30%)
Jul 02, 2007 22.71 23.09 22.43 22.94 3,010,398 +0.46(+2.04%)
Jun 29, 2007 22.41 22.71 22.24 22.48 2,960,848 +0.11(+0.51%)
Jun 28, 2007 22.37 22.87 22.30 22.37 3,377,032 -0.05(-0.24%)
Jun 27, 2007 21.86 22.46 21.86 22.42 4,926,666 +0.24(+1.10%)
Jun 26, 2007 22.57 22.78 22.15 22.18 3,908,127 -0.23(-1.02%)
Jun 25, 2007 22.41 22.91 22.31 22.41 3,647,321 +0.07(+0.31%)
Jun 22, 2007 22.81 22.93 22.30 22.34 4,701,343 -0.62(-2.69%)
Jun 21, 2007 22.89 23.07 22.70 22.96 5,119,949 +0.06(+0.28%)
Jun 20, 2007 23.67 23.69 22.89 22.89 6,407,115 -0.65(-2.77%)
Jun 19, 2007 22.87 23.63 22.66 23.55 8,678,228 +1.17(+5.23%)
Jun 18, 2007 22.70 22.78 22.35 22.38 2,067,210 -0.32(-1.42%)
Jun 15, 2007 22.69 22.78 22.63 22.70 3,534,042 +0.23(+1.01%)
Jun 14, 2007 22.57 22.74 22.27 22.47 2,765,062 -0.01(-0.05%)
Jun 13, 2007 22.33 22.56 22.18 22.48 4,417,092 +0.34(+1.53%)
Jun 12, 2007 22.40 22.52 22.14 22.15 3,927,884 -0.36(-1.60%)
Jun 11, 2007 22.43 22.74 22.43 22.51 3,953,965 +0.07(+0.32%)
Jun 08, 2007 22.25 22.49 21.92 22.43 7,573,815 +0.74(+3.41%)
Jun 07, 2007 22.45 22.60 21.65 21.69 6,328,249 -0.87(-3.84%)
Jun 06, 2007 22.87 22.87 22.46 22.56 3,916,030 -0.31(-1.34%)
Jun 05, 2007 23.37 23.25 22.76 22.87 4,094,536 -0.50(-2.14%)
Jun 04, 2007 23.29 23.44 23.14 23.37 2,840,142 +0.08(+0.33%)
Jun 01, 2007 23.28 23.48 23.12 23.29 4,360,452 +0.02(+0.07%)
May 31, 2007 23.56 23.61 23.22 23.28 4,675,526 -0.21(-0.91%)
May 30, 2007 23.31 23.52 23.24 23.49 3,753,040 +0.07(+0.31%)
May 29, 2007 23.44 23.55 23.16 23.42 4,532,215 -0.07(-0.31%)
May 25, 2007 23.72 23.79 23.30 23.49 3,279,349 -0.13(-0.53%)
May 24, 2007 24.45 24.56 23.55 23.61 6,584,278 -0.88(-3.58%)
May 23, 2007 24.62 24.84 24.46 24.49 8,209,042 +0.01(+0.03%)
May 22, 2007 24.42 24.68 24.32 24.48 4,920,262 +0.07(+0.28%)
May 21, 2007 24.29 24.50 24.29 24.42 4,240,846 +0.10(+0.42%)
May 18, 2007 24.14 24.31 24.07 24.31 3,197,498 +0.31(+1.28%)
May 17, 2007 23.96 24.12 23.87 24.01 4,153,389 +0.03(+0.14%)
May 16, 2007 23.85 23.98 23.77 23.97 2,770,594 +0.25(+1.04%)
May 15, 2007 23.61 24.12 23.53 23.72 3,164,642 +0.18(+0.77%)
May 14, 2007 23.54 23.68 23.48 23.54 2,527,376 -0.04(-0.18%)
May 11, 2007 23.53 23.60 23.44 23.58 2,907,051 +0.09(+0.37%)
May 10, 2007 23.58 23.67 23.37 23.50 3,552,483 -0.16(-0.66%)
May 09, 2007 23.69 23.73 23.57 23.65 2,833,556 -0.05(-0.22%)
May 08, 2007 23.76 23.79 23.55 23.71 3,336,463 -0.11(-0.45%)
May 07, 2007 24.01 24.12 23.80 23.81 3,337,516 -0.11(-0.48%)
May 04, 2007 24.11 24.11 23.84 23.93 2,967,368 -0.18(-0.76%)
May 03, 2007 24.17 24.30 23.89 24.11 3,456,723 +0.10(+0.43%)
May 02, 2007 23.82 24.10 23.75 24.01 5,046,884 -0.19(-0.78%)
May 01, 2007 24.15 24.31 23.99 24.20 3,351,650 +0.10(+0.41%)
Apr 30, 2007 24.38 24.45 24.07 24.10 3,058,955 -0.25(-1.01%)
Apr 27, 2007 24.47 24.48 24.21 24.34 3,757,455 -0.26(-1.05%)
Apr 26, 2007 24.78 25.13 24.60 24.60 4,093,061 -0.56(-2.23%)
Apr 25, 2007 24.86 25.20 24.86 25.16 3,929,202 +0.30(+1.19%)
Apr 24, 2007 24.57 24.93 24.50 24.87 5,731,656 +0.26(+1.06%)
Apr 23, 2007 24.34 24.63 24.21 24.61 2,634,923 +0.21(+0.87%)
Apr 20, 2007 24.33 24.50 24.15 24.39 3,493,570 +0.24(+1.01%)
Apr 19, 2007 24.24 24.30 24.11 24.15 3,706,068 -0.07(-0.28%)
Apr 18, 2007 24.68 24.77 24.11 24.22 3,815,132 -0.25(-1.01%)
Apr 17, 2007 24.39 24.51 24.27 24.46 2,472,381 +0.13(+0.51%)
Apr 16, 2007 24.56 24.58 24.13 24.34 2,744,777 +0.10(+0.42%)
Apr 13, 2007 24.42 24.43 24.13 24.24 2,382,284 -0.18(-0.73%)
Apr 12, 2007 24.18 24.45 24.07 24.42 6,916,879 +0.25(+1.05%)
Apr 11, 2007 23.86 24.20 23.83 24.16 5,601,780 +0.28(+1.18%)
Apr 10, 2007 23.71 23.91 23.63 23.88 4,729,531 +0.25(+1.06%)
Apr 09, 2007 23.45 23.69 23.32 23.63 4,241,641 +0.32(+1.38%)
Apr 05, 2007 23.38 23.44 23.29 23.31 3,414,704 -0.07(-0.31%)
Apr 04, 2007 23.44 23.59 23.26 23.38 2,399,355 -0.09(-0.37%)
Apr 03, 2007 23.59 23.59 23.39 23.47 3,484,252 -0.05(-0.19%)
Apr 02, 2007 22.83 23.52 22.82 23.51 3,455,537 +0.35(+1.52%)
Mar 30, 2007 23.32 23.37 22.81 23.16 4,858,741 -0.16(-0.68%)
Mar 29, 2007 23.66 23.68 23.04 23.32 6,555,748 -0.18(-0.78%)
Mar 28, 2007 23.63 23.75 23.49 23.50 3,323,291 -0.13(-0.56%)
Mar 27, 2007 23.52 23.71 23.42 23.63 2,677,863 +0.02(+0.10%)
Mar 26, 2007 23.51 23.63 23.39 23.61 2,338,553 +0.08(+0.34%)
Mar 23, 2007 23.39 23.64 23.35 23.53 3,241,361 +0.05(+0.21%)
Mar 22, 2007 23.78 23.93 23.36 23.48 2,602,193 +0.02(+0.10%)
Mar 21, 2007 23.20 23.52 23.10 23.46 3,154,760 +0.26(+1.13%)
Mar 20, 2007 23.00 23.23 22.84 23.20 3,095,152 +0.10(+0.44%)
Mar 19, 2007 23.00 23.14 22.93 23.09 2,226,855 +0.26(+1.13%)
Mar 16, 2007 22.99 23.09 22.80 22.84 3,726,617 -0.15(-0.66%)
Mar 15, 2007 22.83 23.04 22.66 22.99 3,480,037 +0.16(+0.70%)
Mar 14, 2007 22.72 22.86 22.45 22.83 3,367,548 +0.20(+0.89%)
Mar 13, 2007 23.02 23.12 22.63 22.63 3,799,326 -0.39(-1.70%)
Mar 12, 2007 22.67 23.04 22.66 23.02 3,780,358 +0.30(+1.32%)
Mar 09, 2007 22.82 22.87 22.62 22.72 1,851,980 -0.01(-0.05%)
Mar 08, 2007 22.82 22.85 22.64 22.73 3,624,402 +0.11(+0.50%)
Mar 07, 2007 22.54 22.79 22.51 22.62 3,358,855 +0.07(+0.32%)
Mar 06, 2007 22.10 22.59 21.96 22.54 4,932,907 +0.47(+2.15%)
Mar 05, 2007 22.45 22.45 22.07 22.07 3,493,209 -0.45(-2.01%)
Mar 02, 2007 22.71 22.81 22.51 22.52 2,826,707 -0.31(-1.36%)
Mar 01, 2007 22.68 22.99 22.47 22.83 3,838,384 +0.04(+0.17%)
Feb 28, 2007 23.09 23.09 22.68 22.79 4,413,667 -0.13(-0.58%)
Feb 27, 2007 23.32 23.74 22.89 22.93 8,361,574 -0.44(-1.87%)
Feb 26, 2007 23.08 23.52 23.08 23.36 6,288,072 +0.36(+1.57%)
Feb 23, 2007 23.33 23.33 22.97 23.00 3,510,069 +0.06(+0.25%)
Feb 22, 2007 23.01 23.12 22.59 22.95 2,535,606 +0.03(+0.15%)
Feb 21, 2007 22.83 22.95 22.76 22.91 3,542,736 -0.06(-0.28%)
Feb 20, 2007 22.95 23.01 22.84 22.98 2,146,769 +0.03(+0.13%)
Feb 16, 2007 22.85 23.00 22.81 22.95 1,729,744 +0.00(+0.00%)
Feb 15, 2007 23.08 23.13 22.93 22.95 2,328,279 -0.17(-0.74%)
Feb 14, 2007 23.06 23.25 23.04 23.12 2,272,946 +0.08(+0.33%)
Feb 13, 2007 22.95 23.06 22.89 23.04 1,947,970 +0.17(+0.75%)
Feb 12, 2007 22.89 23.06 22.81 22.87 1,324,195 -0.05(-0.20%)
Feb 09, 2007 23.03 23.16 22.80 22.92 1,606,981 -0.10(-0.45%)
Feb 08, 2007 22.82 23.11 22.78 23.02 2,381,757 +0.19(+0.85%)
Feb 07, 2007 22.53 22.97 22.52 22.82 3,414,968 +0.32(+1.42%)
Feb 06, 2007 22.20 22.58 22.13 22.51 2,953,685 +0.41(+1.86%)
Feb 05, 2007 21.91 22.16 21.86 22.10 1,548,498 +0.16(+0.73%)
Feb 02, 2007 21.91 21.99 21.88 21.94 1,226,048 +0.03(+0.14%)
Feb 01, 2007 21.78 21.97 21.73 21.91 2,295,876 +0.13(+0.57%)
Jan 31, 2007 21.58 21.81 21.46 21.78 1,764,255 +0.13(+0.61%)
Jan 30, 2007 21.58 21.68 21.55 21.65 1,992,920 +0.07(+0.32%)
Jan 29, 2007 21.71 21.71 21.52 21.58 2,569,063 -0.17(-0.79%)
Jan 26, 2007 21.77 21.77 21.50 21.75 3,525,612 -0.02(-0.09%)
Jan 25, 2007 21.98 22.02 21.77 21.77 1,862,518 -0.25(-1.12%)
Jan 24, 2007 21.79 22.02 21.74 22.02 2,155,990 +0.25(+1.13%)
Jan 23, 2007 21.45 21.79 21.37 21.77 3,612,811 +0.37(+1.72%)
Jan 22, 2007 21.19 21.42 21.10 21.40 4,323,044 +0.16(+0.77%)
Jan 19, 2007 21.23 21.27 21.09 21.24 2,272,957 +0.08(+0.39%)
Jan 18, 2007 21.30 21.34 21.12 21.15 1,488,170 -0.06(-0.30%)
Jan 17, 2007 21.35 21.36 21.17 21.22 3,322,764 -0.13(-0.59%)
Jan 16, 2007 21.12 21.44 21.07 21.34 2,254,253 +0.28(+1.35%)
Jan 12, 2007 21.22 21.22 21.00 21.06 1,928,905 -0.12(-0.56%)
Jan 11, 2007 21.15 21.28 21.12 21.18 1,755,034 +0.06(+0.29%)
Jan 10, 2007 21.00 21.18 20.99 21.12 2,515,058 +0.00(+0.00%)
Jan 09, 2007 20.95 21.16 20.87 21.12 3,398,634 +0.24(+1.16%)
Jan 08, 2007 20.87 20.99 20.78 20.87 5,270,373 -0.08(-0.36%)
Jan 05, 2007 21.36 21.36 20.91 20.95 3,220,022 -0.41(-1.92%)
Jan 04, 2007 21.49 21.66 21.35 21.36 2,161,785 -0.19(-0.88%)
Jan 03, 2007 21.24 21.68 21.23 21.55 3,768,504 +0.28(+1.30%)
Dec 29, 2006 21.40 21.40 21.22 21.27 1,582,745 -0.11(-0.51%)
Dec 28, 2006 21.32 21.44 21.27 21.38 1,494,493 +0.07(+0.32%)
Dec 27, 2006 21.64 21.77 21.23 21.31 3,800,380 +0.33(+1.56%)
Dec 26, 2006 20.98 21.04 20.89 20.99 871,194 +0.03(+0.14%)
Dec 22, 2006 21.00 21.02 20.83 20.96 1,174,413 +0.01(+0.05%)
Dec 21, 2006 21.12 21.17 20.86 20.95 3,981,626 -0.13(-0.63%)
Dec 20, 2006 21.14 21.26 21.06 21.08 2,520,327 -0.23(-1.09%)
Dec 19, 2006 21.27 21.37 21.11 21.31 2,328,279 -0.10(-0.48%)
Dec 18, 2006 21.54 21.65 21.31 21.41 2,467,902 -0.13(-0.60%)
Dec 15, 2006 21.41 21.58 21.38 21.54 5,270,110 -0.01(-0.05%)
Dec 14, 2006 21.45 21.57 21.41 21.55 4,542,226 +0.16(+0.75%)
Dec 13, 2006 21.45 21.52 21.33 21.39 2,818,540 +0.00(+0.00%)
Dec 12, 2006 21.23 21.40 21.21 21.39 3,431,301 +0.20(+0.95%)
Dec 11, 2006 21.11 21.22 21.04 21.19 2,135,705 +0.07(+0.34%)
Dec 08, 2006 21.20 21.25 21.00 21.12 1,578,793 -0.08(-0.38%)
Dec 07, 2006 21.30 21.35 21.17 21.20 1,945,238 -0.09(-0.45%)
Dec 06, 2006 21.30 21.35 21.25 21.30 2,809,847 +0.01(+0.04%)
Dec 05, 2006 21.10 21.31 21.08 21.29 2,010,834 +0.17(+0.79%)
Dec 04, 2006 20.96 21.15 20.92 21.12 2,529,020 +0.22(+1.07%)
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.