Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sempra Energy (NY: SRE )

83.18 +0.67 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 17.28 18.01 17.22 17.91 2,014,007 +0.63(+3.62%)
Nov 26, 2008 17.02 17.46 16.94 17.28 5,003,351 -0.03(-0.20%)
Nov 25, 2008 17.65 17.65 16.88 17.32 5,711,663 +0.28(+1.64%)
Nov 24, 2008 16.76 17.39 16.51 17.04 7,456,926 +0.31(+1.83%)
Nov 21, 2008 15.28 16.78 14.72 16.73 8,822,187 +1.75(+11.68%)
Nov 20, 2008 15.19 16.16 14.78 14.98 6,759,622 -0.38(-2.47%)
Nov 19, 2008 15.77 16.36 15.33 15.36 4,568,370 -0.56(-3.54%)
Nov 18, 2008 15.41 16.15 15.33 15.92 5,452,250 +0.27(+1.72%)
Nov 17, 2008 15.97 16.26 15.50 15.66 4,258,914 -0.49(-3.06%)
Nov 14, 2008 16.67 17.08 15.99 16.15 0 -0.91(-5.35%)
Nov 13, 2008 15.89 17.08 15.21 17.06 5,936,107 +1.35(+8.60%)
Nov 12, 2008 15.72 15.82 15.40 15.71 4,519,874 -0.31(-1.96%)
Nov 11, 2008 15.82 16.27 15.21 16.03 5,897,809 +0.31(+2.00%)
Nov 10, 2008 16.39 16.77 15.35 15.71 5,964,406 -0.67(-4.10%)
Nov 07, 2008 15.82 16.39 15.46 16.39 4,272,877 +0.64(+4.07%)
Nov 06, 2008 16.67 16.90 15.48 15.74 5,763,257 -0.94(-5.61%)
Nov 05, 2008 16.76 17.26 16.58 16.68 3,656,962 -0.33(-1.96%)
Nov 04, 2008 16.84 17.25 16.65 17.01 5,296,775 +0.44(+2.64%)
Nov 03, 2008 16.33 16.69 16.05 16.58 4,901,729 +0.23(+1.38%)
Oct 31, 2008 15.95 16.42 15.79 16.35 7,106,657 +0.31(+1.94%)
Oct 30, 2008 15.79 16.28 15.39 16.04 8,125,824 +0.47(+3.01%)
Oct 29, 2008 16.12 16.39 15.48 15.57 6,916,278 -0.75(-4.61%)
Oct 28, 2008 14.44 16.36 14.15 16.32 7,714,261 +2.13(+15.00%)
Oct 27, 2008 14.44 14.87 13.98 14.19 4,949,708 -0.43(-2.94%)
Oct 24, 2008 14.11 14.97 13.86 14.62 6,379,701 -0.38(-2.56%)
Oct 23, 2008 14.49 15.47 13.96 15.01 9,925,574 +0.54(+3.77%)
Oct 22, 2008 15.42 15.54 13.94 14.46 6,047,356 -1.27(-8.05%)
Oct 21, 2008 16.01 16.29 15.56 15.73 3,738,229 -0.58(-3.55%)
Oct 20, 2008 15.07 16.38 14.78 16.31 6,091,753 +1.38(+9.25%)
Oct 17, 2008 15.15 15.72 14.54 14.93 0 -0.37(-2.43%)
Oct 16, 2008 14.57 15.33 13.99 15.30 9,146,023 +0.78(+5.34%)
Oct 15, 2008 15.19 15.27 14.47 14.52 10,709,216 -0.87(-5.66%)
Oct 14, 2008 16.64 17.98 15.02 15.39 12,708,906 -0.72(-4.45%)
Oct 13, 2008 15.07 16.11 14.20 16.11 6,708,447 +1.53(+10.50%)
Oct 10, 2008 14.16 15.07 13.16 14.58 14,775,388 -0.03(-0.24%)
Oct 09, 2008 15.04 16.23 14.62 14.62 15,212,433 -0.55(-3.64%)
Oct 08, 2008 13.77 15.76 13.77 15.17 17,593,362 +0.53(+3.59%)
Oct 07, 2008 17.61 17.61 14.11 14.64 23,497,366 -2.83(-16.21%)
Oct 06, 2008 18.81 18.86 16.75 17.47 10,717,336 -1.47(-7.76%)
Oct 03, 2008 19.27 19.65 18.83 18.94 0 -0.15(-0.76%)
Oct 02, 2008 19.47 19.57 19.01 19.09 7,342,523 -0.41(-2.12%)
Oct 01, 2008 19.22 19.63 19.02 19.50 7,740,144 +0.14(+0.71%)
Sep 30, 2008 19.79 19.88 18.96 19.37 8,461,617 -0.14(-0.73%)
Sep 29, 2008 20.13 20.33 19.41 19.51 15,900,493 -0.89(-4.36%)
Sep 26, 2008 20.25 20.59 19.92 20.40 0 -0.11(-0.54%)
Sep 25, 2008 20.10 20.63 19.96 20.51 5,553,263 +0.52(+2.61%)
Sep 24, 2008 20.03 20.22 19.77 19.99 4,598,251 -0.03(-0.15%)
Sep 23, 2008 20.22 20.45 19.71 20.02 4,757,357 -0.13(-0.66%)
Sep 22, 2008 20.51 20.55 20.09 20.15 5,106,970 -0.31(-1.50%)
Sep 19, 2008 20.01 22.18 19.90 20.46 0 +0.67(+3.38%)
Sep 18, 2008 19.75 20.57 19.35 19.79 12,845,860 +0.45(+2.31%)
Sep 17, 2008 20.01 20.16 18.61 19.34 20,166,512 -0.94(-4.66%)
Sep 16, 2008 21.20 21.74 16.58 20.29 30,600,134 -1.29(-5.99%)
Sep 15, 2008 22.03 22.17 21.54 21.58 9,717,975 -0.67(-3.01%)
Sep 12, 2008 22.01 22.47 21.86 22.25 5,211,300 +0.18(+0.81%)
Sep 11, 2008 21.70 22.17 21.49 22.07 5,661,109 +0.29(+1.33%)
Sep 10, 2008 21.91 21.94 21.70 21.78 4,993,277 -0.10(-0.45%)
Sep 09, 2008 22.00 22.13 21.77 21.88 6,831,998 -0.06(-0.28%)
Sep 08, 2008 21.70 21.96 21.52 21.94 5,312,698 +0.49(+2.28%)
Sep 05, 2008 21.49 21.51 21.14 21.45 0 -0.06(-0.30%)
Sep 04, 2008 21.75 21.84 21.38 21.51 4,718,658 -0.31(-1.40%)
Sep 03, 2008 22.26 22.26 21.74 21.82 3,983,355 -0.26(-1.18%)
Sep 02, 2008 22.27 22.56 22.03 22.08 3,362,942 -0.07(-0.33%)
Aug 29, 2008 22.29 22.43 22.11 22.15 0 -0.25(-1.13%)
Aug 28, 2008 22.30 22.40 22.09 22.40 3,280,451 +0.19(+0.86%)
Aug 27, 2008 21.90 22.35 21.90 22.21 2,662,425 +0.29(+1.31%)
Aug 26, 2008 21.87 22.13 21.82 21.93 4,118,183 -0.01(-0.03%)
Aug 25, 2008 21.91 22.06 21.84 21.93 5,562,095 -0.02(-0.10%)
Aug 22, 2008 21.85 22.02 21.82 21.96 0 +0.15(+0.68%)
Aug 21, 2008 21.77 21.85 21.65 21.81 6,028,111 -0.04(-0.19%)
Aug 20, 2008 21.68 21.89 21.55 21.85 5,484,336 +0.14(+0.63%)
Aug 19, 2008 21.79 21.87 21.57 21.71 5,068,505 -0.22(-1.01%)
Aug 18, 2008 21.95 22.08 21.83 21.93 3,931,094 +0.08(+0.38%)
Aug 15, 2008 21.69 21.91 21.65 21.85 0 +0.21(+0.95%)
Aug 14, 2008 21.67 21.74 21.40 21.64 3,430,922 -0.17(-0.79%)
Aug 13, 2008 21.58 21.95 21.52 21.82 4,412,200 +0.15(+0.67%)
Aug 12, 2008 22.08 22.09 21.62 21.67 5,853,976 -0.42(-1.90%)
Aug 11, 2008 21.86 22.15 21.75 22.09 6,778,794 +0.23(+1.03%)
Aug 08, 2008 21.44 21.90 21.28 21.86 10,159,847 +0.52(+2.44%)
Aug 07, 2008 21.80 21.80 21.26 21.34 9,419,719 -0.07(-0.30%)
Aug 06, 2008 21.33 21.66 21.29 21.41 9,795,039 +0.11(+0.50%)
Aug 05, 2008 21.07 21.35 20.75 21.30 10,764,356 +0.33(+1.59%)
Aug 04, 2008 21.12 21.31 20.91 20.97 5,162,009 -0.11(-0.53%)
Aug 01, 2008 21.58 21.58 21.06 21.08 5,259,301 -0.40(-1.85%)
Jul 31, 2008 21.24 21.51 21.23 21.48 4,671,078 +0.26(+1.24%)
Jul 30, 2008 20.91 21.24 20.76 21.21 3,907,486 +0.31(+1.50%)
Jul 29, 2008 20.84 20.90 20.63 20.90 4,812,257 +0.16(+0.77%)
Jul 28, 2008 20.89 20.89 20.54 20.74 3,473,592 -0.10(-0.46%)
Jul 25, 2008 21.13 21.15 20.77 20.84 4,287,360 -0.21(-0.98%)
Jul 24, 2008 20.87 21.07 20.78 21.04 6,129,356 +0.22(+1.05%)
Jul 23, 2008 20.98 21.07 20.67 20.82 5,630,460 -0.17(-0.80%)
Jul 22, 2008 20.83 21.13 20.83 20.99 4,039,059 +0.06(+0.29%)
Jul 21, 2008 20.92 21.03 20.79 20.93 4,640,554 +0.05(+0.22%)
Jul 18, 2008 20.57 21.01 20.57 20.89 7,591,085 +0.31(+1.49%)
Jul 17, 2008 20.98 20.98 20.42 20.58 7,555,180 -0.43(-2.06%)
Jul 16, 2008 21.39 21.42 20.89 21.01 13,385,310 -0.40(-1.86%)
Jul 15, 2008 21.26 21.52 21.14 21.41 5,492,034 +0.05(+0.25%)
Jul 14, 2008 21.59 21.59 21.28 21.36 4,325,441 -0.02(-0.11%)
Jul 11, 2008 21.29 21.72 21.19 21.38 4,319,772 -0.11(-0.50%)
Jul 10, 2008 21.40 21.52 21.18 21.49 6,545,313 +0.23(+1.10%)
Jul 09, 2008 21.15 21.41 20.89 21.25 5,407,835 +0.26(+1.22%)
Jul 08, 2008 21.23 21.37 20.73 21.00 8,253,346 -0.33(-1.56%)
Jul 07, 2008 21.57 21.62 21.13 21.33 5,970,661 -0.19(-0.87%)
Jul 04, 2008 21.86 21.93 21.39 21.52 4,208,506 +0.00(+0.00%)
Jul 03, 2008 21.86 21.93 21.39 21.52 4,208,506 -0.21(-0.97%)
Jul 02, 2008 22.19 22.19 21.73 21.73 5,017,405 -0.36(-1.64%)
Jul 01, 2008 21.40 22.12 21.38 22.09 5,500,579 +0.50(+2.32%)
Jun 30, 2008 21.18 21.69 21.02 21.59 4,334,449 +0.47(+2.23%)
Jun 27, 2008 21.17 21.31 21.02 21.12 7,341,685 +0.01(+0.05%)
Jun 26, 2008 21.36 21.46 21.10 21.11 6,565,410 -0.30(-1.41%)
Jun 25, 2008 21.19 21.55 21.10 21.41 5,287,764 +0.21(+1.01%)
Jun 24, 2008 21.23 21.31 21.06 21.20 3,345,560 -0.07(-0.32%)
Jun 23, 2008 21.22 21.49 21.18 21.26 5,341,486 +0.09(+0.42%)
Jun 20, 2008 21.40 21.54 21.13 21.18 6,899,087 -0.33(-1.53%)
Jun 19, 2008 21.52 21.59 21.42 21.51 4,148,712 +0.01(+0.05%)
Jun 18, 2008 21.48 21.72 21.38 21.49 5,501,510 -0.14(-0.65%)
Jun 17, 2008 21.74 21.80 21.55 21.64 2,349,002 -0.11(-0.49%)
Jun 16, 2008 21.47 21.78 21.33 21.74 4,064,876 +0.17(+0.80%)
Jun 13, 2008 21.60 21.74 21.35 21.57 3,918,512 +0.17(+0.79%)
Jun 12, 2008 21.28 21.53 21.28 21.40 2,470,565 +0.02(+0.07%)
Jun 11, 2008 21.49 21.60 21.39 21.39 5,564,550 -0.19(-0.87%)
Jun 10, 2008 21.51 21.65 21.29 21.57 3,128,525 -0.03(-0.12%)
Jun 09, 2008 21.25 21.73 21.25 21.60 3,132,805 +0.08(+0.39%)
Jun 06, 2008 22.04 22.16 21.52 21.52 2,947,987 -0.67(-3.02%)
Jun 05, 2008 22.04 22.23 21.81 22.19 2,438,038 +0.26(+1.19%)
Jun 04, 2008 21.73 22.07 21.66 21.93 2,965,301 +0.22(+1.02%)
Jun 03, 2008 21.80 22.12 21.67 21.70 2,619,853 -0.19(-0.86%)
Jun 02, 2008 22.11 22.11 21.75 21.89 2,636,652 -0.22(-0.99%)
May 30, 2008 22.24 22.24 22.04 22.11 7,215,606 -0.07(-0.33%)
May 29, 2008 22.27 22.29 22.03 22.18 4,314,017 -0.08(-0.38%)
May 28, 2008 22.47 22.53 22.10 22.27 3,003,241 -0.14(-0.61%)
May 27, 2008 21.99 22.41 21.99 22.40 4,671,305 +0.40(+1.81%)
May 26, 2008 22.51 22.57 21.99 22.01 0 +0.00(+0.00%)
May 23, 2008 22.51 22.57 21.99 22.01 4,251,957 -0.62(-2.72%)
May 22, 2008 22.67 22.89 22.50 22.62 2,517,505 -0.06(-0.25%)
May 21, 2008 22.69 22.90 22.64 22.68 3,120,618 +0.01(+0.05%)
May 20, 2008 22.64 22.93 22.56 22.67 2,259,613 -0.03(-0.13%)
May 19, 2008 22.69 22.81 22.55 22.70 1,592,687 +0.06(+0.27%)
May 16, 2008 22.50 22.75 22.44 22.64 2,816,893 +0.15(+0.68%)
May 15, 2008 22.48 22.63 22.30 22.48 2,850,962 -0.07(-0.31%)
May 14, 2008 22.36 22.58 22.26 22.55 2,803,286 +0.25(+1.13%)
May 13, 2008 22.26 22.35 21.91 22.30 2,803,461 +0.16(+0.73%)
May 12, 2008 21.96 22.15 21.80 22.14 5,251,540 +0.28(+1.28%)
May 09, 2008 21.78 22.02 21.51 21.86 1,665,536 +0.00(+0.00%)
May 08, 2008 21.96 22.05 21.60 21.86 3,639,734 -0.04(-0.19%)
May 07, 2008 22.21 22.21 21.88 21.90 4,281,278 -0.24(-1.07%)
May 06, 2008 22.08 22.22 21.59 22.14 4,450,370 +0.06(+0.28%)
May 05, 2008 22.51 22.51 21.84 22.08 5,679,300 -0.41(-1.82%)
May 02, 2008 21.42 22.63 21.42 22.49 11,252,085 +0.73(+3.38%)
May 01, 2008 21.61 22.00 21.56 21.75 3,689,121 +0.08(+0.37%)
Apr 30, 2008 21.67 22.06 21.59 21.67 3,746,561 +0.00(+0.00%)
Apr 29, 2008 21.81 21.82 21.60 21.67 3,049,545 -0.12(-0.54%)
Apr 28, 2008 21.89 22.14 21.68 21.79 4,991,540 -0.02(-0.11%)
Apr 25, 2008 21.95 21.97 21.65 21.82 5,900,259 -0.08(-0.35%)
Apr 24, 2008 22.08 22.12 21.66 21.89 2,864,860 -0.05(-0.24%)
Apr 23, 2008 21.74 21.99 21.63 21.95 3,358,398 +0.33(+1.52%)
Apr 22, 2008 21.63 21.70 21.39 21.62 3,488,496 -0.10(-0.44%)
Apr 21, 2008 21.76 21.86 21.52 21.71 3,195,323 -0.18(-0.82%)
Apr 18, 2008 21.83 21.96 21.62 21.89 3,479,253 +0.18(+0.81%)
Apr 17, 2008 21.64 21.79 21.62 21.72 4,534,561 -0.03(-0.14%)
Apr 16, 2008 21.26 21.77 21.23 21.75 4,776,689 +0.52(+2.47%)
Apr 15, 2008 21.15 21.39 21.08 21.22 5,811,952 +0.16(+0.76%)
Apr 14, 2008 21.08 21.11 20.86 21.06 3,656,196 +0.02(+0.09%)
Apr 11, 2008 20.69 21.15 20.69 21.04 3,532,222 +0.15(+0.70%)
Apr 10, 2008 20.87 21.09 20.60 20.90 5,294,986 +0.07(+0.33%)
Apr 09, 2008 21.07 21.14 20.72 20.83 4,984,507 -0.27(-1.27%)
Apr 08, 2008 20.99 21.24 20.88 21.10 4,050,197 -0.00(-0.02%)
Apr 07, 2008 20.96 21.25 20.76 21.10 3,775,547 +0.33(+1.60%)
Apr 04, 2008 20.84 21.13 20.75 20.77 3,596,552 -0.13(-0.64%)
Apr 03, 2008 21.06 21.21 20.84 20.90 4,407,059 -0.24(-1.16%)
Apr 02, 2008 21.04 21.30 20.87 21.15 5,344,619 +0.37(+1.80%)
Apr 01, 2008 20.61 20.78 20.28 20.77 6,377,207 +0.39(+1.93%)
Mar 31, 2008 20.27 20.44 20.17 20.38 4,813,797 +0.11(+0.57%)
Mar 28, 2008 20.49 20.84 20.21 20.26 8,055,757 -0.01(-0.04%)
Mar 27, 2008 20.45 20.64 19.83 20.27 10,550,062 +0.76(+3.88%)
Mar 26, 2008 19.29 19.72 19.29 19.51 3,800,324 +0.10(+0.53%)
Mar 25, 2008 19.31 19.54 19.27 19.41 3,619,980 +0.19(+1.00%)
Mar 24, 2008 18.98 19.34 18.94 19.22 4,648,191 +0.28(+1.47%)
Mar 21, 2008 19.19 19.33 18.58 18.94 9,521,607 +0.00(+0.00%)
Mar 20, 2008 19.19 19.33 18.58 18.94 9,521,607 -0.23(-1.18%)
Mar 19, 2008 19.64 19.81 19.16 19.16 7,634,536 -0.44(-2.26%)
Mar 18, 2008 19.78 19.78 19.33 19.61 8,258,058 +0.10(+0.53%)
Mar 17, 2008 19.75 19.89 19.26 19.50 10,356,356 -0.68(-3.37%)
Mar 14, 2008 20.34 20.39 19.78 20.19 8,586,825 +0.03(+0.15%)
Mar 13, 2008 19.96 20.25 19.57 20.16 8,366,490 +0.02(+0.09%)
Mar 12, 2008 20.20 20.34 20.07 20.14 6,723,451 -0.06(-0.28%)
Mar 11, 2008 20.16 20.30 19.88 20.19 5,515,399 +0.43(+2.19%)
Mar 10, 2008 19.96 20.00 19.70 19.76 5,788,169 -0.16(-0.83%)
Mar 07, 2008 19.86 19.98 19.65 19.93 6,371,777 -0.03(-0.17%)
Mar 06, 2008 20.12 20.16 19.85 19.96 5,795,856 -0.21(-1.06%)
Mar 05, 2008 20.20 20.31 19.93 20.17 7,111,062 +0.07(+0.34%)
Mar 04, 2008 20.04 20.30 19.80 20.11 9,065,812 -0.07(-0.36%)
Mar 03, 2008 20.42 20.46 20.03 20.18 6,134,373 -0.14(-0.70%)
Feb 29, 2008 20.79 20.81 20.11 20.32 7,389,684 -0.66(-3.15%)
Feb 28, 2008 20.90 21.00 20.66 20.98 5,247,555 -0.03(-0.16%)
Feb 27, 2008 21.58 21.58 20.92 21.02 4,082,102 -0.31(-1.47%)
Feb 26, 2008 21.03 21.41 20.81 21.33 6,297,472 +0.34(+1.64%)
Feb 25, 2008 20.74 21.18 20.69 20.99 9,420,146 +0.16(+0.77%)
Feb 22, 2008 20.94 21.05 20.70 20.82 5,178,074 +0.01(+0.05%)
Feb 21, 2008 21.15 21.16 20.75 20.81 3,397,206 -0.30(-1.43%)
Feb 20, 2008 21.02 21.15 20.89 21.12 4,541,519 -0.04(-0.20%)
Feb 19, 2008 21.44 21.44 21.09 21.16 4,619,615 -0.08(-0.40%)
Feb 18, 2008 21.28 21.28 20.96 21.24 0 +0.00(+0.00%)
Feb 15, 2008 21.28 21.28 20.96 21.24 4,267,007 -0.07(-0.34%)
Feb 14, 2008 21.61 21.83 21.22 21.31 4,884,170 -0.25(-1.15%)
Feb 13, 2008 21.78 21.85 21.42 21.56 4,345,736 -0.07(-0.30%)
Feb 12, 2008 21.25 21.70 21.08 21.63 4,235,550 +0.55(+2.59%)
Feb 11, 2008 21.30 21.30 20.91 21.08 5,665,238 -0.19(-0.88%)
Feb 08, 2008 21.21 21.39 21.03 21.27 5,004,656 -0.10(-0.45%)
Feb 07, 2008 21.44 21.45 21.12 21.36 4,573,664 -0.12(-0.55%)
Feb 06, 2008 21.60 21.83 21.43 21.48 3,580,108 +0.01(+0.04%)
Feb 05, 2008 21.88 22.04 21.47 21.47 4,189,337 -0.75(-3.37%)
Feb 04, 2008 21.73 22.42 21.73 22.22 3,386,608 +0.43(+1.98%)
Feb 01, 2008 21.34 21.85 21.23 21.79 3,615,338 +0.41(+1.93%)
Jan 31, 2008 20.84 21.52 20.63 21.38 5,714,065 +0.40(+1.91%)
Jan 30, 2008 21.07 21.54 20.88 20.98 4,592,678 -0.05(-0.25%)
Jan 29, 2008 21.03 21.37 20.87 21.03 3,168,512 +0.05(+0.24%)
Jan 28, 2008 20.73 21.04 20.65 20.98 2,560,070 +0.29(+1.42%)
Jan 25, 2008 21.19 21.25 20.61 20.69 3,503,680 -0.34(-1.62%)
Jan 24, 2008 21.57 21.72 20.98 21.03 6,327,988 -0.43(-2.01%)
Jan 23, 2008 20.50 21.48 20.15 21.46 7,985,583 +0.39(+1.85%)
Jan 22, 2008 21.00 21.43 20.61 21.07 6,517,806 -0.85(-3.86%)
Jan 21, 2008 22.53 22.53 21.74 21.91 0 +0.00(+0.00%)
Jan 18, 2008 22.53 22.53 21.74 21.91 5,157,737 -0.48(-2.15%)
Jan 17, 2008 23.44 23.44 22.35 22.40 6,949,668 -0.72(-3.11%)
Jan 16, 2008 23.44 23.90 23.11 23.12 6,519,147 -0.46(-1.96%)
Jan 15, 2008 23.69 23.92 23.51 23.58 4,052,028 -0.31(-1.28%)
Jan 14, 2008 24.08 24.09 23.82 23.88 2,244,473 -0.05(-0.19%)
Jan 11, 2008 23.55 24.09 23.50 23.93 3,523,593 +0.30(+1.28%)
Jan 10, 2008 23.56 23.88 23.40 23.63 3,224,731 -0.06(-0.27%)
Jan 09, 2008 23.38 23.70 23.16 23.69 3,283,562 +0.37(+1.59%)
Jan 08, 2008 23.25 23.70 23.21 23.32 3,289,388 +0.15(+0.63%)
Jan 07, 2008 23.10 23.34 22.99 23.18 5,893,702 +0.13(+0.58%)
Jan 04, 2008 23.13 23.26 22.99 23.04 4,490,393 -0.23(-0.99%)
Jan 03, 2008 23.54 23.67 23.26 23.27 2,560,122 -0.21(-0.91%)
Jan 02, 2008 23.70 23.85 23.43 23.49 2,387,498 -0.18(-0.76%)
Jan 01, 2008 23.72 23.90 23.62 23.67 0 +0.00(+0.00%)
Dec 31, 2007 23.72 23.90 23.62 23.67 1,390,245 -0.15(-0.61%)
Dec 28, 2007 23.64 24.03 23.64 23.81 2,166,563 +0.18(+0.78%)
Dec 27, 2007 23.61 23.88 23.61 23.63 1,312,167 -0.21(-0.87%)
Dec 26, 2007 23.95 24.05 23.78 23.83 1,258,202 -0.29(-1.19%)
Dec 24, 2007 24.09 24.15 23.81 24.12 475,094 +0.13(+0.56%)
Dec 21, 2007 23.81 24.04 23.33 23.99 3,641,556 +0.50(+2.15%)
Dec 20, 2007 23.66 23.73 23.37 23.48 2,887,608 +0.02(+0.10%)
Dec 19, 2007 23.49 23.75 23.42 23.46 2,862,185 -0.17(-0.71%)
Dec 18, 2007 23.25 23.63 23.25 23.63 2,800,106 +0.29(+1.25%)
Dec 17, 2007 23.35 23.46 23.26 23.34 2,792,701 -0.06(-0.26%)
Dec 14, 2007 23.73 23.89 23.35 23.40 2,296,768 -0.55(-2.32%)
Dec 13, 2007 23.46 23.99 23.46 23.95 2,163,443 +0.18(+0.76%)
Dec 12, 2007 24.25 24.29 23.56 23.77 4,483,456 +0.00(+0.02%)
Dec 11, 2007 24.41 24.56 23.77 23.77 2,870,586 -0.65(-2.68%)
Dec 10, 2007 24.32 24.47 24.26 24.42 1,967,334 +0.10(+0.42%)
Dec 07, 2007 24.50 24.50 24.03 24.32 2,439,638 -0.09(-0.36%)
Dec 06, 2007 24.43 24.47 24.19 24.41 3,392,060 -0.03(-0.11%)
Dec 05, 2007 24.21 24.48 24.03 24.43 4,369,538 +0.41(+1.69%)
Dec 04, 2007 23.67 24.23 23.67 24.03 2,936,498 +0.20(+0.85%)
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.