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

Sempra Energy (NY: SRE )

84.04 +0.86 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2020 63.03 64.28 61.46 63.80 9,219,271 -0.75(-1.16%)
Feb 27, 2020 67.35 68.77 64.53 64.55 7,041,769 -2.49(-3.71%)
Feb 26, 2020 68.44 68.89 66.85 67.03 4,671,372 -1.23(-1.81%)
Feb 25, 2020 70.51 70.64 68.05 68.27 3,823,023 -2.09(-2.98%)
Feb 24, 2020 72.04 72.22 70.34 70.36 4,526,244 -1.95(-2.70%)
Feb 21, 2020 72.83 73.30 72.22 72.31 2,816,896 -0.67(-0.91%)
Feb 20, 2020 72.72 73.15 72.50 72.98 2,590,153 +0.07(+0.10%)
Feb 19, 2020 73.32 73.61 72.87 72.90 1,730,755 -0.53(-0.72%)
Feb 18, 2020 73.71 73.83 73.24 73.43 2,538,175 -0.03(-0.04%)
Feb 14, 2020 72.85 73.47 72.85 73.47 1,696,447 +0.89(+1.23%)
Feb 13, 2020 72.48 72.93 72.01 72.57 2,762,924 +0.05(+0.07%)
Feb 12, 2020 72.07 72.71 71.92 72.52 1,809,526 +0.15(+0.21%)
Feb 11, 2020 72.36 72.84 72.17 72.37 1,485,137 +0.26(+0.37%)
Feb 10, 2020 72.43 72.69 71.93 72.11 1,939,103 -0.28(-0.38%)
Feb 07, 2020 73.33 73.52 72.28 72.38 2,740,213 -0.87(-1.19%)
Feb 06, 2020 72.73 73.59 72.40 73.26 2,944,954 +0.66(+0.91%)
Feb 05, 2020 72.54 73.17 72.36 72.59 2,140,221 +0.04(+0.05%)
Feb 04, 2020 73.34 73.79 72.47 72.56 3,115,629 -0.95(-1.30%)
Feb 03, 2020 73.62 73.88 73.28 73.51 2,100,037 +0.19(+0.26%)
Jan 31, 2020 73.28 73.57 72.83 73.32 4,200,696 -0.22(-0.30%)
Jan 30, 2020 72.47 73.66 72.28 73.54 2,035,443 +1.12(+1.54%)
Jan 29, 2020 72.79 72.94 72.21 72.43 2,107,865 -0.52(-0.71%)
Jan 28, 2020 72.55 73.01 72.37 72.95 2,192,369 +0.58(+0.81%)
Jan 27, 2020 72.93 73.12 72.05 72.36 2,079,499 -0.56(-0.76%)
Jan 24, 2020 72.93 73.26 72.58 72.92 2,149,534 -0.14(-0.19%)
Jan 23, 2020 71.86 73.11 71.69 73.06 3,359,812 +1.15(+1.59%)
Jan 22, 2020 72.20 72.48 71.70 71.91 1,971,259 -0.19(-0.26%)
Jan 21, 2020 71.67 72.17 71.39 72.10 3,304,142 +0.35(+0.48%)
Jan 17, 2020 70.96 71.80 70.81 71.75 3,167,447 +0.92(+1.30%)
Jan 16, 2020 70.53 71.19 70.42 70.83 3,128,656 +0.47(+0.67%)
Jan 15, 2020 69.28 70.50 69.28 70.35 2,257,401 +1.33(+1.93%)
Jan 14, 2020 69.03 69.34 68.64 69.02 2,938,879 +0.02(+0.03%)
Jan 13, 2020 68.37 69.29 68.35 69.00 2,121,440 +0.64(+0.94%)
Jan 10, 2020 68.12 68.60 68.07 68.35 2,506,658 +0.43(+0.63%)
Jan 09, 2020 68.35 68.56 67.80 67.93 2,452,581 -0.49(-0.72%)
Jan 08, 2020 68.16 68.68 68.01 68.42 2,749,568 +0.47(+0.69%)
Jan 07, 2020 67.71 68.15 67.37 67.95 2,653,719 -0.05(-0.08%)
Jan 06, 2020 67.43 68.07 67.43 68.01 2,427,909 +0.57(+0.84%)
Jan 03, 2020 67.91 68.20 67.40 67.44 2,771,105 -0.62(-0.91%)
Jan 02, 2020 69.07 69.14 67.77 68.06 2,765,218 -1.08(-1.56%)
Dec 31, 2019 69.00 69.30 68.82 69.14 2,197,516 +0.20(+0.28%)
Dec 30, 2019 68.85 68.98 68.53 68.94 2,393,211 +0.08(+0.12%)
Dec 27, 2019 68.80 68.95 68.56 68.86 1,603,551 -0.12(-0.18%)
Dec 26, 2019 68.94 69.04 68.70 68.98 1,754,099 +0.44(+0.64%)
Dec 24, 2019 68.50 68.73 68.27 68.54 1,191,953 +0.04(+0.06%)
Dec 23, 2019 69.15 69.15 68.34 68.50 3,257,800 -0.37(-0.54%)
Dec 20, 2019 70.18 70.28 68.81 68.87 10,117,648 -0.30(-0.43%)
Dec 19, 2019 68.95 69.27 68.75 69.17 3,055,096 +0.18(+0.26%)
Dec 18, 2019 68.31 69.08 67.99 68.99 3,748,082 +0.69(+1.01%)
Dec 17, 2019 68.59 69.00 68.17 68.30 2,755,571 -0.24(-0.35%)
Dec 16, 2019 67.81 68.60 67.66 68.54 3,754,409 +0.85(+1.25%)
Dec 13, 2019 66.68 67.82 66.60 67.69 3,536,737 +0.86(+1.29%)
Dec 12, 2019 67.58 67.74 66.65 66.83 5,818,936 -0.86(-1.26%)
Dec 11, 2019 66.96 67.70 66.92 67.69 3,709,292 +0.59(+0.87%)
Dec 10, 2019 66.51 67.30 66.38 67.10 4,550,293 +0.75(+1.13%)
Dec 09, 2019 66.39 66.57 66.06 66.35 4,169,380 -0.00(-0.01%)
Dec 06, 2019 66.99 67.24 66.33 66.35 4,123,372 -0.71(-1.05%)
Dec 05, 2019 67.01 67.12 66.75 67.06 1,840,367 -0.09(-0.13%)
Dec 04, 2019 66.93 67.23 66.69 67.14 3,127,180 -0.15(-0.23%)
Dec 03, 2019 66.79 67.31 66.65 67.30 1,991,413 +0.69(+1.03%)
Dec 02, 2019 66.59 66.88 65.82 66.61 2,297,296 -0.39(-0.58%)
Nov 29, 2019 67.25 67.49 66.85 67.00 1,064,252 -0.13(-0.20%)
Nov 27, 2019 66.90 67.19 66.68 67.14 1,786,941 +0.30(+0.45%)
Nov 26, 2019 66.96 67.12 66.51 66.83 5,007,952 +0.24(+0.36%)
Nov 25, 2019 66.74 67.24 66.48 66.59 2,134,577 -0.10(-0.16%)
Nov 22, 2019 66.80 67.11 66.45 66.70 2,065,203 -0.09(-0.14%)
Nov 21, 2019 67.21 67.34 66.59 66.79 2,006,506 -0.48(-0.72%)
Nov 20, 2019 67.03 67.52 66.55 67.27 1,809,569 +0.30(+0.44%)
Nov 19, 2019 67.09 67.41 66.65 66.98 3,600,165 -0.19(-0.28%)
Nov 18, 2019 66.71 67.64 66.40 67.17 3,984,989 +0.68(+1.03%)
Nov 15, 2019 66.11 66.55 65.77 66.48 2,880,206 +0.30(+0.45%)
Nov 14, 2019 66.98 67.19 65.95 66.18 3,421,067 -0.63(-0.94%)
Nov 13, 2019 66.06 66.99 65.83 66.81 2,791,870 +0.87(+1.32%)
Nov 12, 2019 64.93 66.02 64.88 65.94 5,582,363 +1.18(+1.83%)
Nov 11, 2019 64.70 64.82 64.34 64.76 1,865,366 +0.10(+0.15%)
Nov 08, 2019 64.46 65.00 64.38 64.66 1,946,073 +0.00(+0.01%)
Nov 07, 2019 64.91 65.00 64.19 64.66 3,169,288 -0.50(-0.78%)
Nov 06, 2019 65.22 65.52 64.72 65.16 3,191,475 -0.06(-0.09%)
Nov 05, 2019 66.06 66.10 65.05 65.22 4,669,394 -1.13(-1.71%)
Nov 04, 2019 67.02 67.02 65.93 66.35 3,600,273 -0.66(-0.98%)
Nov 01, 2019 66.43 67.55 66.07 67.01 6,381,996 +1.26(+1.92%)
Oct 31, 2019 64.63 65.77 64.40 65.75 6,304,168 +1.34(+2.08%)
Oct 30, 2019 64.26 64.61 63.85 64.41 6,307,551 +0.16(+0.25%)
Oct 29, 2019 64.24 64.41 64.06 64.24 6,812,444 +0.01(+0.02%)
Oct 28, 2019 65.01 65.16 64.11 64.23 8,512,850 -1.27(-1.94%)
Oct 25, 2019 67.57 67.57 65.25 65.50 7,024,020 -1.86(-2.76%)
Oct 24, 2019 67.29 67.74 67.08 67.36 3,898,831 +0.03(+0.04%)
Oct 23, 2019 66.99 67.34 66.63 67.34 2,168,803 +0.51(+0.76%)
Oct 22, 2019 66.73 67.19 66.69 66.83 2,080,175 +0.18(+0.27%)
Oct 21, 2019 66.51 66.68 66.08 66.64 2,222,647 +0.11(+0.17%)
Oct 18, 2019 65.97 66.85 65.80 66.53 4,397,458 +0.58(+0.88%)
Oct 17, 2019 65.90 66.18 65.76 65.95 2,106,463 +0.05(+0.08%)
Oct 16, 2019 65.91 65.99 65.31 65.90 2,795,732 -0.07(-0.10%)
Oct 15, 2019 66.23 66.35 65.65 65.97 2,343,774 -0.20(-0.30%)
Oct 14, 2019 66.44 66.84 65.87 66.17 2,133,471 -0.03(-0.04%)
Oct 11, 2019 66.53 66.65 66.10 66.19 2,033,112 -0.42(-0.63%)
Oct 10, 2019 66.61 66.91 66.16 66.61 2,275,728 -0.10(-0.16%)
Oct 09, 2019 66.53 67.07 66.41 66.72 1,760,906 +0.33(+0.50%)
Oct 08, 2019 66.55 66.80 65.74 66.38 2,792,244 -0.24(-0.36%)
Oct 07, 2019 66.85 66.91 66.43 66.62 2,254,865 -0.36(-0.54%)
Oct 04, 2019 66.36 67.05 66.09 66.98 2,230,709 +0.71(+1.08%)
Oct 03, 2019 65.52 66.30 65.31 66.27 4,960,285 +0.88(+1.34%)
Oct 02, 2019 66.15 66.46 65.21 65.39 3,677,967 -1.07(-1.61%)
Oct 01, 2019 67.08 67.35 66.46 66.46 2,982,356 -0.70(-1.04%)
Sep 30, 2019 65.73 67.40 65.73 67.16 5,530,036 +1.42(+2.17%)
Sep 27, 2019 66.00 66.00 65.27 65.73 3,912,588 -0.11(-0.17%)
Sep 26, 2019 65.73 66.01 65.29 65.85 3,811,176 +0.33(+0.50%)
Sep 25, 2019 65.56 65.61 64.91 65.52 2,097,686 -0.10(-0.16%)
Sep 24, 2019 64.96 65.78 64.55 65.62 2,607,800 +1.08(+1.67%)
Sep 23, 2019 64.57 64.89 64.48 64.55 2,951,141 -0.16(-0.25%)
Sep 20, 2019 64.26 64.96 64.04 64.71 5,184,547 +0.64(+1.00%)
Sep 19, 2019 63.69 64.10 63.25 64.06 3,581,419 +0.50(+0.78%)
Sep 18, 2019 65.17 65.24 63.48 63.57 6,851,958 -1.29(-1.99%)
Sep 17, 2019 64.42 65.24 64.22 64.85 3,147,269 +0.58(+0.91%)
Sep 16, 2019 64.39 64.41 63.89 64.27 3,302,614 +0.02(+0.04%)
Sep 13, 2019 64.84 65.39 64.17 64.25 2,561,994 -0.89(-1.36%)
Sep 12, 2019 65.32 65.41 64.73 65.14 3,148,533 +0.18(+0.28%)
Sep 11, 2019 64.17 65.26 63.85 64.95 2,918,276 +0.68(+1.05%)
Sep 10, 2019 63.92 64.38 63.55 64.28 2,764,168 +0.34(+0.54%)
Sep 09, 2019 64.19 64.22 63.83 63.93 2,577,003 -0.45(-0.70%)
Sep 06, 2019 64.56 64.82 64.18 64.38 2,037,950 +0.08(+0.12%)
Sep 05, 2019 64.81 65.14 64.00 64.31 2,721,629 -0.98(-1.51%)
Sep 04, 2019 65.32 65.71 64.92 65.29 1,831,592 +0.23(+0.35%)
Sep 03, 2019 64.12 65.10 64.05 65.06 2,537,064 +0.85(+1.32%)
Aug 30, 2019 64.79 64.79 64.07 64.21 2,310,338 -0.28(-0.43%)
Aug 29, 2019 64.53 64.68 64.22 64.49 3,185,507 +0.11(+0.17%)
Aug 28, 2019 64.19 64.45 63.93 64.38 2,764,686 +0.26(+0.40%)
Aug 27, 2019 64.61 64.77 63.94 64.12 3,602,581 -0.16(-0.25%)
Aug 26, 2019 63.05 64.35 63.02 64.29 2,829,014 +1.26(+2.00%)
Aug 23, 2019 63.67 63.98 62.65 63.03 1,981,707 -0.51(-0.80%)
Aug 22, 2019 63.88 63.93 63.10 63.53 1,976,324 -0.32(-0.50%)
Aug 21, 2019 63.33 63.86 63.30 63.85 2,168,771 +0.53(+0.84%)
Aug 20, 2019 63.38 63.48 62.91 63.32 3,165,940 +0.01(+0.01%)
Aug 19, 2019 62.84 63.52 62.58 63.31 3,443,590 +0.34(+0.55%)
Aug 16, 2019 62.84 63.32 62.50 62.97 5,729,639 +0.15(+0.25%)
Aug 15, 2019 62.06 63.04 61.93 62.81 3,447,796 +0.81(+1.31%)
Aug 14, 2019 62.44 63.14 61.98 62.00 2,856,206 -0.27(-0.44%)
Aug 13, 2019 60.71 62.74 60.71 62.27 2,794,658 +0.10(+0.15%)
Aug 12, 2019 62.43 62.72 61.69 62.18 4,435,327 -0.24(-0.39%)
Aug 09, 2019 62.11 62.72 61.56 62.42 2,470,463 +0.44(+0.71%)
Aug 08, 2019 61.28 62.20 60.97 61.98 2,883,114 +0.70(+1.15%)
Aug 07, 2019 60.87 61.42 60.13 61.28 2,895,459 +0.56(+0.92%)
Aug 06, 2019 59.86 61.12 59.61 60.72 4,846,042 +0.82(+1.37%)
Aug 05, 2019 61.67 61.72 59.54 59.90 5,055,627 -1.61(-2.62%)
Aug 02, 2019 61.26 62.25 61.26 61.52 3,027,370 +0.00(+0.00%)
Aug 01, 2019 60.95 61.88 60.90 61.52 5,558,319 +0.11(+0.18%)
Jul 31, 2019 61.96 62.23 61.01 61.40 5,925,906 -0.47(-0.76%)
Jul 30, 2019 63.12 63.41 61.55 61.88 5,280,271 -1.37(-2.17%)
Jul 29, 2019 63.59 63.66 63.02 63.25 3,250,437 -0.34(-0.54%)
Jul 26, 2019 63.81 64.02 63.44 63.59 1,646,240 -0.09(-0.14%)
Jul 25, 2019 63.30 63.80 63.18 63.68 1,809,423 +0.32(+0.50%)
Jul 24, 2019 63.19 63.39 62.61 63.37 1,910,730 +0.37(+0.58%)
Jul 23, 2019 63.53 63.82 62.98 63.00 2,550,346 -0.73(-1.15%)
Jul 22, 2019 63.75 64.00 63.31 63.73 4,056,471 +0.24(+0.37%)
Jul 19, 2019 63.87 64.00 63.33 63.50 3,028,914 -0.51(-0.79%)
Jul 18, 2019 63.39 64.06 63.19 64.01 2,812,267 +0.55(+0.87%)
Jul 17, 2019 63.38 63.72 63.18 63.45 3,002,626 +0.31(+0.50%)
Jul 16, 2019 63.41 63.48 62.51 63.14 2,363,166 -0.33(-0.52%)
Jul 15, 2019 63.32 63.63 63.10 63.47 2,049,028 +0.05(+0.07%)
Jul 12, 2019 63.77 63.93 63.15 63.43 2,481,049 -0.23(-0.36%)
Jul 11, 2019 63.32 63.66 63.04 63.65 2,290,572 +0.33(+0.52%)
Jul 10, 2019 63.23 63.75 63.00 63.32 2,566,178 +0.28(+0.44%)
Jul 09, 2019 62.74 63.18 62.36 63.04 2,411,314 +0.24(+0.38%)
Jul 08, 2019 62.93 63.16 62.41 62.80 2,061,966 +0.06(+0.10%)
Jul 05, 2019 61.92 62.80 61.68 62.74 1,657,709 +0.33(+0.53%)
Jul 03, 2019 62.34 62.91 62.23 62.41 1,832,170 -0.03(-0.05%)
Jul 02, 2019 62.06 62.50 62.06 62.44 2,301,502 +0.70(+1.13%)
Jul 01, 2019 62.12 62.30 60.88 61.74 2,492,655 -0.35(-0.57%)
Jun 28, 2019 61.14 62.15 61.13 62.10 4,233,648 +0.86(+1.40%)
Jun 27, 2019 61.76 62.20 60.96 61.24 6,268,664 -0.66(-1.07%)
Jun 26, 2019 63.39 63.39 61.81 61.90 2,459,367 -1.56(-2.46%)
Jun 25, 2019 63.66 63.87 63.28 63.47 2,595,484 -0.17(-0.27%)
Jun 24, 2019 63.75 63.91 63.45 63.64 1,896,383 -0.09(-0.13%)
Jun 21, 2019 63.26 64.09 63.06 63.72 4,626,071 +0.33(+0.51%)
Jun 20, 2019 63.20 63.59 62.64 63.40 2,320,731 +0.57(+0.91%)
Jun 19, 2019 61.74 63.14 61.45 62.83 3,369,079 +0.82(+1.32%)
Jun 18, 2019 62.89 62.89 61.55 62.01 2,551,382 -0.32(-0.51%)
Jun 17, 2019 62.28 62.61 62.07 62.33 2,137,341 +0.09(+0.14%)
Jun 14, 2019 61.82 62.51 61.65 62.24 2,097,568 +0.42(+0.67%)
Jun 13, 2019 61.56 61.83 61.20 61.83 2,014,110 +0.52(+0.85%)
Jun 12, 2019 61.20 61.63 61.01 61.31 2,163,111 +0.44(+0.72%)
Jun 11, 2019 60.47 60.89 60.36 60.87 2,685,941 +0.28(+0.47%)
Jun 10, 2019 60.49 60.83 60.12 60.58 1,831,491 -0.18(-0.30%)
Jun 07, 2019 61.45 61.64 60.71 60.76 2,908,309 -0.22(-0.36%)
Jun 06, 2019 60.47 61.24 60.32 60.99 2,195,964 +0.43(+0.72%)
Jun 05, 2019 59.72 60.87 59.52 60.55 5,362,967 +0.83(+1.38%)
Jun 04, 2019 59.60 59.80 58.97 59.72 2,472,178 +0.13(+0.21%)
Jun 03, 2019 59.66 59.82 59.00 59.60 3,080,696 +0.21(+0.35%)
May 31, 2019 59.39 59.73 59.07 59.39 2,938,189 -0.05(-0.09%)
May 30, 2019 59.30 59.77 59.08 59.44 2,476,067 +0.37(+0.63%)
May 29, 2019 60.26 60.33 58.89 59.07 2,746,137 -1.06(-1.77%)
May 28, 2019 60.91 60.98 60.00 60.14 4,791,701 -0.56(-0.93%)
May 24, 2019 61.43 61.61 60.69 60.70 2,665,950 -0.69(-1.13%)
May 23, 2019 60.62 61.41 60.59 61.39 3,086,347 +0.71(+1.18%)
May 22, 2019 60.11 60.88 59.40 60.68 4,603,880 +1.27(+2.13%)
May 21, 2019 59.38 60.18 59.27 59.41 2,961,621 +0.14(+0.24%)
May 20, 2019 59.14 59.51 58.88 59.27 3,808,944 +0.33(+0.56%)
May 17, 2019 58.55 59.39 58.55 58.94 3,723,698 -0.12(-0.21%)
May 16, 2019 58.57 59.53 58.11 59.06 2,695,381 +0.38(+0.65%)
May 15, 2019 58.50 59.10 58.36 58.68 3,935,825 +0.23(+0.40%)
May 14, 2019 58.63 59.02 58.38 58.45 3,344,863 +0.02(+0.03%)
May 13, 2019 58.10 58.58 57.67 58.43 4,464,133 +0.05(+0.09%)
May 10, 2019 57.05 58.38 56.84 58.38 2,920,482 +1.36(+2.38%)
May 09, 2019 56.48 57.40 56.48 57.02 2,378,450 +0.20(+0.36%)
May 08, 2019 57.08 57.37 56.55 56.82 2,880,784 +0.02(+0.04%)
May 07, 2019 57.31 57.40 56.33 56.80 3,633,107 -0.31(-0.54%)
May 06, 2019 57.42 57.54 56.91 57.10 3,719,263 -0.48(-0.83%)
May 03, 2019 57.02 57.65 56.96 57.58 1,924,265 +0.67(+1.17%)
May 02, 2019 56.87 57.56 56.59 56.91 4,262,917 -0.10(-0.18%)
May 01, 2019 57.72 57.95 57.02 57.02 3,821,288 -0.79(-1.37%)
Apr 30, 2019 56.89 57.89 56.78 57.81 4,252,216 +0.97(+1.71%)
Apr 29, 2019 57.33 57.45 56.55 56.84 6,839,064 -1.02(-1.76%)
Apr 26, 2019 57.76 58.20 57.69 57.85 2,648,243 +0.32(+0.56%)
Apr 25, 2019 56.93 57.80 56.83 57.53 3,141,432 +0.42(+0.74%)
Apr 24, 2019 57.14 57.38 56.76 57.11 3,955,252 +0.13(+0.23%)
Apr 23, 2019 56.72 57.36 56.43 56.98 4,024,856 +0.33(+0.59%)
Apr 22, 2019 57.49 57.71 56.55 56.65 4,878,943 -0.92(-1.59%)
Apr 18, 2019 57.56 57.98 57.51 57.56 4,964,488 +0.05(+0.09%)
Apr 17, 2019 57.54 57.88 57.24 57.51 3,252,404 +0.01(+0.02%)
Apr 16, 2019 58.13 58.40 57.40 57.50 5,349,826 -0.58(-1.00%)
Apr 15, 2019 58.72 58.74 57.91 58.08 3,714,168 -0.58(-0.99%)
Apr 12, 2019 57.77 58.70 57.65 58.67 4,013,865 +0.79(+1.37%)
Apr 11, 2019 57.57 57.92 57.29 57.88 3,492,937 +0.30(+0.53%)
Apr 10, 2019 57.99 58.26 57.40 57.57 3,688,683 -0.21(-0.36%)
Apr 09, 2019 57.85 57.85 57.46 57.78 3,646,418 +0.05(+0.08%)
Apr 08, 2019 57.84 57.94 57.68 57.74 3,751,593 -0.20(-0.35%)
Apr 05, 2019 57.53 57.94 57.40 57.94 3,694,704 +0.55(+0.96%)
Apr 04, 2019 57.65 57.65 57.20 57.39 3,694,796 -0.10(-0.17%)
Apr 03, 2019 57.28 57.71 56.99 57.49 3,723,851 +0.00(+0.00%)
Apr 02, 2019 57.25 57.50 56.89 57.49 4,768,386 +0.28(+0.48%)
Apr 01, 2019 56.91 57.27 56.49 57.21 4,266,195 +0.35(+0.61%)
Mar 29, 2019 56.16 57.01 56.07 56.86 4,626,956 +0.63(+1.12%)
Mar 28, 2019 56.88 56.91 55.93 56.24 3,214,301 -0.42(-0.75%)
Mar 27, 2019 56.67 56.77 56.07 56.66 5,486,776 -0.03(-0.06%)
Mar 26, 2019 56.46 56.89 56.40 56.69 2,597,268 +0.20(+0.35%)
Mar 25, 2019 56.95 56.97 56.42 56.49 3,424,051 -0.47(-0.82%)
Mar 22, 2019 56.93 57.32 56.81 56.96 2,434,879 +0.09(+0.16%)
Mar 21, 2019 56.06 56.90 55.99 56.87 3,864,339 +0.59(+1.05%)
Mar 20, 2019 55.96 56.49 55.58 56.28 4,162,956 +0.50(+0.90%)
Mar 19, 2019 56.14 56.29 55.52 55.78 3,712,607 -0.32(-0.58%)
Mar 18, 2019 56.05 56.23 55.70 56.10 3,376,434 +0.01(+0.02%)
Mar 15, 2019 56.05 56.47 55.88 56.09 5,594,584 +0.08(+0.14%)
Mar 14, 2019 55.96 56.29 55.58 56.01 2,308,622 +0.05(+0.09%)
Mar 13, 2019 55.56 56.17 55.56 55.96 3,122,300 +0.15(+0.27%)
Mar 12, 2019 55.58 56.00 55.39 55.81 2,630,805 +0.36(+0.66%)
Mar 11, 2019 55.10 55.50 55.10 55.44 2,762,492 +0.40(+0.73%)
Mar 08, 2019 54.85 55.07 54.46 55.04 2,450,561 +0.27(+0.49%)
Mar 07, 2019 54.68 55.15 54.55 54.77 2,729,934 +0.33(+0.60%)
Mar 06, 2019 54.56 54.79 54.19 54.44 1,980,850 -0.05(-0.09%)
Mar 05, 2019 54.61 54.90 54.37 54.49 2,565,350 -0.11(-0.21%)
Mar 04, 2019 54.90 54.91 54.03 54.61 2,574,757 +0.03(+0.06%)
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.