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 (%)
Feb 28, 2022 67.32 68.87 66.57 68.17 6,927,390 +1.31(+1.97%)
Feb 25, 2022 64.71 67.09 65.59 66.85 4,581,812 +3.41(+5.37%)
Feb 24, 2022 62.82 63.65 61.92 63.45 4,300,055 +0.28(+0.44%)
Feb 23, 2022 64.22 64.50 63.14 63.17 2,718,771 -0.88(-1.38%)
Feb 22, 2022 64.61 64.61 63.49 64.05 2,606,563 +0.00(+0.00%)
Feb 18, 2022 64.05 0 +0.06(+0.09%)
Feb 17, 2022 63.79 64.22 63.28 63.99 2,185,662 +0.08(+0.12%)
Feb 16, 2022 63.72 64.22 63.48 63.92 1,997,126 +0.30(+0.47%)
Feb 15, 2022 64.22 64.51 63.31 63.62 1,881,257 -0.25(-0.39%)
Feb 14, 2022 64.49 64.57 63.19 63.87 3,082,400 -0.40(-0.62%)
Feb 11, 2022 64.48 64.81 63.96 64.27 2,337,551 +0.20(+0.31%)
Feb 10, 2022 64.71 65.31 63.89 64.07 3,130,710 -1.04(-1.59%)
Feb 09, 2022 65.56 65.70 64.64 65.11 2,504,604 -0.08(-0.12%)
Feb 08, 2022 65.13 65.49 64.85 65.18 2,193,761 +0.43(+0.66%)
Feb 07, 2022 64.44 65.09 64.31 64.75 1,943,174 +0.34(+0.54%)
Feb 04, 2022 64.28 65.16 64.12 64.41 3,232,117 -0.35(-0.55%)
Feb 03, 2022 65.26 64.66 64.76 2,449,461 -0.56(-0.85%)
Feb 02, 2022 64.39 65.52 64.17 65.32 3,695,011 +0.98(+1.53%)
Feb 01, 2022 65.13 65.58 64.18 64.34 4,663,331 -0.96(-1.48%)
Jan 31, 2022 64.17 65.37 65.30 9,042,158 +0.61(+0.95%)
Jan 28, 2022 64.05 64.74 63.39 64.69 3,764,257 +0.43(+0.66%)
Jan 27, 2022 64.46 64.96 63.75 64.26 3,910,779 +0.62(+0.98%)
Jan 26, 2022 63.35 64.46 62.96 63.64 3,905,346 +0.34(+0.54%)
Jan 25, 2022 61.89 63.63 61.30 63.30 4,173,501 +1.07(+1.72%)
Jan 24, 2022 63.49 63.71 61.42 62.23 7,036,810 -1.54(-2.41%)
Jan 21, 2022 64.10 64.71 63.61 63.76 3,723,048 +0.01(+0.01%)
Jan 20, 2022 64.26 64.80 63.65 63.75 2,925,660 -0.47(-0.73%)
Jan 19, 2022 64.29 65.18 64.14 64.22 3,243,673 +0.07(+0.11%)
Jan 18, 2022 64.79 65.18 63.94 64.15 4,620,023 -1.06(-1.62%)
Jan 14, 2022 65.21 0 +0.51(+0.79%)
Jan 13, 2022 64.26 64.83 64.26 64.70 3,362,981 +0.31(+0.48%)
Jan 12, 2022 64.16 64.55 63.96 64.39 2,383,813 +0.18(+0.28%)
Jan 11, 2022 64.92 65.17 63.79 64.21 2,981,514 -0.88(-1.35%)
Jan 10, 2022 65.46 65.65 64.75 65.09 3,391,839 -0.24(-0.37%)
Jan 07, 2022 64.36 65.90 63.76 65.33 3,775,684 +0.97(+1.51%)
Jan 06, 2022 64.15 64.83 63.73 64.36 3,547,092 +0.46(+0.72%)
Jan 05, 2022 63.64 64.70 63.62 63.90 4,239,474 +0.39(+0.61%)
Jan 04, 2022 62.63 64.09 62.63 63.51 5,303,902 +1.12(+1.80%)
Jan 03, 2022 62.63 62.63 61.88 62.39 2,190,422 -0.14(-0.22%)
Dec 31, 2021 62.11 62.79 61.96 62.52 1,545,831 +0.24(+0.39%)
Dec 30, 2021 62.20 62.49 61.94 62.28 1,551,419 +0.15(+0.24%)
Dec 29, 2021 61.78 62.18 61.52 62.13 3,056,085 +0.31(+0.50%)
Dec 28, 2021 61.55 61.97 61.44 61.82 1,306,414 +0.30(+0.48%)
Dec 27, 2021 61.44 61.61 61.07 61.52 1,553,274 +0.35(+0.58%)
Dec 23, 2021 60.92 61.61 60.81 61.17 2,801,429 +0.12(+0.19%)
Dec 22, 2021 60.51 61.38 60.50 61.05 3,457,852 +0.57(+0.94%)
Dec 21, 2021 60.51 61.25 60.39 60.48 3,363,242 +0.45(+0.75%)
Dec 20, 2021 59.08 60.21 58.57 60.03 2,944,979 +0.32(+0.54%)
Dec 17, 2021 60.25 60.54 59.43 59.71 6,906,034 -0.81(-1.34%)
Dec 16, 2021 60.24 61.24 60.16 60.52 5,070,239 +0.42(+0.70%)
Dec 15, 2021 59.40 60.22 59.14 60.10 3,022,177 +0.72(+1.22%)
Dec 14, 2021 59.49 60.05 59.28 59.37 3,851,290 -0.07(-0.11%)
Dec 13, 2021 59.43 59.82 59.18 59.44 3,627,034 -0.24(-0.39%)
Dec 10, 2021 59.98 59.99 59.35 59.67 2,777,689 +0.28(+0.47%)
Dec 09, 2021 59.40 59.89 58.63 59.39 3,609,477 +0.04(+0.06%)
Dec 08, 2021 59.58 60.01 59.18 59.36 2,998,624 -0.37(-0.62%)
Dec 07, 2021 59.22 60.01 58.83 59.73 3,349,255 +0.68(+1.16%)
Dec 06, 2021 58.86 59.90 58.50 59.05 3,275,723 +0.80(+1.38%)
Dec 03, 2021 58.02 58.30 57.22 58.24 3,404,712 +0.64(+1.11%)
Dec 02, 2021 56.39 58.05 56.34 57.60 3,448,582 +1.28(+2.28%)
Dec 01, 2021 56.98 58.16 56.27 56.32 3,630,687 -0.10(-0.18%)
Nov 30, 2021 57.89 58.05 56.33 56.42 6,110,783 -2.04(-3.49%)
Nov 29, 2021 57.94 58.98 57.63 58.45 4,711,257 +1.19(+2.07%)
Nov 26, 2021 58.29 58.39 57.17 57.27 2,406,955 -1.81(-3.07%)
Nov 24, 2021 58.90 59.53 58.81 59.08 2,695,483 +0.10(+0.17%)
Nov 23, 2021 59.03 59.65 58.67 58.98 3,670,762 +0.17(+0.30%)
Nov 22, 2021 57.75 59.09 57.71 58.81 3,770,436 +1.03(+1.78%)
Nov 19, 2021 58.05 58.07 57.36 57.78 3,876,492 +0.01(+0.02%)
Nov 18, 2021 58.47 57.90 57.70 57.77 3,024,397 -0.71(-1.21%)
Nov 17, 2021 59.03 59.10 58.38 58.47 2,801,535 -0.83(-1.40%)
Nov 16, 2021 58.80 60.41 58.62 59.30 6,875,605 +0.68(+1.16%)
Nov 15, 2021 57.86 58.82 57.59 58.62 3,284,808 +1.16(+2.01%)
Nov 12, 2021 57.23 57.51 57.14 57.46 2,030,469 +0.24(+0.41%)
Nov 11, 2021 58.39 58.68 57.07 57.23 3,274,983 -1.42(-2.42%)
Nov 10, 2021 59.00 58.39 58.65 2,572,743 -0.21(-0.36%)
Nov 09, 2021 58.98 59.16 58.54 58.86 3,291,280 -0.24(-0.41%)
Nov 08, 2021 60.18 60.20 58.85 59.10 2,996,951 -0.83(-1.39%)
Nov 05, 2021 59.70 61.07 59.51 59.94 3,998,393 +0.00(+0.00%)
Nov 04, 2021 60.33 60.51 59.49 59.94 4,499,051 -0.39(-0.65%)
Nov 03, 2021 60.10 60.65 59.71 60.33 3,397,689 +0.07(+0.12%)
Nov 02, 2021 60.83 60.83 59.80 60.26 3,207,086 -0.40(-0.67%)
Nov 01, 2021 60.19 60.83 60.16 60.66 2,161,706 +0.59(+0.99%)
Oct 29, 2021 60.98 61.16 59.72 60.07 3,327,550 -0.98(-1.61%)
Oct 28, 2021 61.11 61.62 60.80 61.05 2,055,486 -0.07(-0.12%)
Oct 27, 2021 61.89 62.02 61.04 61.12 1,614,698 -0.74(-1.19%)
Oct 26, 2021 61.71 61.86 1,585,580 +0.51(+0.83%)
Oct 25, 2021 61.75 61.94 61.18 61.35 1,614,371 -0.38(-0.62%)
Oct 22, 2021 61.47 61.84 61.33 61.73 1,181,831 +0.43(+0.70%)
Oct 21, 2021 61.79 61.94 61.25 61.31 1,766,507 -0.48(-0.78%)
Oct 20, 2021 61.21 62.00 61.13 61.79 2,093,798 +0.87(+1.42%)
Oct 19, 2021 60.42 61.03 60.34 60.92 1,922,528 +0.95(+1.59%)
Oct 18, 2021 60.11 60.53 59.59 59.97 2,961,261 -0.47(-0.77%)
Oct 15, 2021 60.41 61.06 60.41 60.43 2,640,948 +0.16(+0.27%)
Oct 14, 2021 60.01 60.41 59.77 60.27 2,793,395 +0.57(+0.95%)
Oct 13, 2021 57.88 59.80 57.78 59.70 3,730,379 +1.15(+1.96%)
Oct 12, 2021 58.21 58.73 57.94 58.55 4,130,291 +0.60(+1.04%)
Oct 11, 2021 58.63 58.77 57.93 57.95 2,213,597 -0.70(-1.20%)
Oct 08, 2021 59.20 59.53 58.40 58.65 2,542,116 -0.46(-0.77%)
Oct 07, 2021 60.42 60.62 58.83 59.11 4,613,054 -1.03(-1.71%)
Oct 06, 2021 59.17 60.22 58.77 60.13 3,926,248 +0.53(+0.89%)
Oct 05, 2021 59.60 60.02 59.34 59.60 2,711,748 +0.06(+0.09%)
Oct 04, 2021 58.83 59.83 58.80 59.54 2,623,383 +0.44(+0.75%)
Oct 01, 2021 60.04 60.33 59.00 59.10 2,480,028 -0.43(-0.73%)
Sep 30, 2021 60.36 60.62 59.52 59.54 3,185,171 -0.45(-0.75%)
Sep 29, 2021 58.29 60.30 58.17 59.99 4,605,014 +1.81(+3.11%)
Sep 28, 2021 60.49 60.59 58.15 58.18 5,085,308 -2.47(-4.07%)
Sep 27, 2021 61.20 61.97 60.51 60.65 2,145,581 -0.42(-0.69%)
Sep 24, 2021 60.75 61.39 60.75 61.07 1,821,666 +0.35(+0.57%)
Sep 23, 2021 61.06 61.63 60.60 60.73 2,227,491 -0.59(-0.97%)
Sep 22, 2021 61.51 61.92 61.22 61.32 1,965,581 +0.17(+0.28%)
Sep 21, 2021 61.76 62.11 61.13 61.15 2,142,271 -0.26(-0.43%)
Sep 20, 2021 61.95 62.46 60.69 61.41 3,458,209 -1.10(-1.76%)
Sep 17, 2021 63.33 64.12 62.45 62.51 6,789,156 -0.82(-1.29%)
Sep 16, 2021 64.06 64.49 63.06 63.33 2,803,241 -0.77(-1.20%)
Sep 15, 2021 63.05 64.12 62.40 64.09 4,193,365 +1.37(+2.19%)
Sep 14, 2021 63.03 63.32 62.46 62.72 2,733,322 -0.08(-0.13%)
Sep 13, 2021 62.76 63.45 62.55 62.80 2,656,646 +0.71(+1.14%)
Sep 10, 2021 62.69 62.72 62.06 62.09 2,229,021 -0.62(-0.99%)
Sep 09, 2021 62.73 63.06 62.58 62.71 1,899,672 -0.09(-0.14%)
Sep 08, 2021 61.98 63.26 61.86 62.80 2,007,367 +0.84(+1.35%)
Sep 07, 2021 62.34 62.75 61.96 61.96 2,115,100 -0.56(-0.90%)
Sep 03, 2021 63.02 63.02 62.50 62.52 1,367,314 -0.58(-0.92%)
Sep 02, 2021 62.75 63.31 62.71 63.10 2,951,295 +0.49(+0.79%)
Sep 01, 2021 62.31 62.95 62.11 62.61 2,560,125 +0.58(+0.94%)
Aug 31, 2021 61.83 62.42 61.56 62.03 3,704,128 +0.26(+0.42%)
Aug 30, 2021 62.06 62.10 61.71 61.77 1,275,076 -0.02(-0.04%)
Aug 27, 2021 61.89 62.12 61.60 61.80 2,238,172 +0.03(+0.05%)
Aug 26, 2021 61.54 62.09 61.39 61.76 2,237,026 +0.09(+0.15%)
Aug 25, 2021 61.32 61.78 61.08 61.67 1,843,038 +0.29(+0.47%)
Aug 24, 2021 61.89 61.96 61.14 61.38 3,473,708 -0.43(-0.70%)
Aug 23, 2021 62.79 62.79 61.70 61.81 2,576,747 -0.69(-1.10%)
Aug 20, 2021 61.66 62.64 61.27 62.50 5,306,684 +0.65(+1.05%)
Aug 19, 2021 62.13 62.88 61.77 61.85 2,188,038 -0.29(-0.47%)
Aug 18, 2021 62.72 62.72 61.90 62.14 1,649,722 -0.61(-0.97%)
Aug 17, 2021 62.26 62.81 61.97 62.75 1,570,963 +0.15(+0.24%)
Aug 16, 2021 62.82 63.53 62.44 62.60 2,412,984 -0.09(-0.15%)
Aug 13, 2021 62.25 62.73 61.98 62.69 1,511,410 +0.63(+1.02%)
Aug 12, 2021 61.75 62.25 61.64 62.06 1,295,590 +0.20(+0.32%)
Aug 11, 2021 61.86 62.15 61.65 61.86 2,136,386 +0.12(+0.19%)
Aug 10, 2021 61.44 61.94 61.28 61.75 1,383,891 +0.23(+0.37%)
Aug 09, 2021 62.00 62.13 61.11 61.52 1,761,953 -0.50(-0.81%)
Aug 06, 2021 62.43 62.50 61.93 62.02 1,517,255 -0.29(-0.46%)
Aug 05, 2021 61.16 62.32 61.12 62.30 2,029,186 +0.97(+1.59%)
Aug 04, 2021 61.36 61.42 60.50 61.33 2,129,709 -0.52(-0.85%)
Aug 03, 2021 61.75 62.06 61.42 61.85 1,577,482 +0.34(+0.56%)
Aug 02, 2021 61.42 62.19 61.26 61.51 1,778,808 +0.28(+0.46%)
Jul 30, 2021 61.91 62.44 61.01 61.23 2,419,650 -0.83(-1.34%)
Jul 29, 2021 62.53 62.53 61.78 62.06 1,668,843 -0.16(-0.26%)
Jul 28, 2021 62.19 62.38 61.38 62.23 2,201,598 +0.07(+0.11%)
Jul 27, 2021 61.25 62.26 60.82 62.16 2,610,580 +0.90(+1.48%)
Jul 26, 2021 61.26 61.53 60.99 61.25 1,711,200 -0.01(-0.02%)
Jul 23, 2021 60.67 61.38 60.62 61.26 1,463,902 +0.75(+1.24%)
Jul 22, 2021 61.02 61.28 60.47 60.51 1,755,298 -0.55(-0.91%)
Jul 21, 2021 62.05 62.48 60.97 61.07 2,271,128 -0.76(-1.23%)
Jul 20, 2021 60.84 61.96 60.84 61.83 2,968,353 +0.98(+1.62%)
Jul 19, 2021 62.45 62.84 60.19 60.84 4,197,901 -2.05(-3.26%)
Jul 16, 2021 62.27 63.16 62.02 62.89 3,764,865 +0.77(+1.24%)
Jul 15, 2021 61.61 62.15 61.49 62.13 3,488,604 +0.18(+0.29%)
Jul 14, 2021 62.06 62.36 61.70 61.94 3,383,026 +0.02(+0.04%)
Jul 13, 2021 62.49 62.65 61.62 61.92 1,811,849 -0.62(-0.99%)
Jul 12, 2021 62.10 62.63 61.85 62.54 2,020,111 +0.27(+0.44%)
Jul 09, 2021 61.99 62.40 61.54 62.27 3,278,173 +0.44(+0.70%)
Jul 08, 2021 62.03 62.47 61.71 61.83 2,816,771 -0.71(-1.14%)
Jul 07, 2021 62.42 62.64 62.05 62.54 2,171,068 +0.04(+0.06%)
Jul 06, 2021 62.43 62.68 61.52 62.50 2,710,709 -0.41(-0.65%)
Jul 02, 2021 62.64 63.01 62.04 62.91 3,356,280 +0.33(+0.52%)
Jul 01, 2021 61.85 62.86 61.47 62.59 4,680,345 +0.75(+1.22%)
Jun 30, 2021 61.91 62.40 61.13 61.83 5,818,395 -0.58(-0.93%)
Jun 29, 2021 63.79 63.79 61.95 62.41 5,295,907 -1.66(-2.59%)
Jun 28, 2021 64.42 64.51 63.81 64.07 2,586,666 -0.09(-0.14%)
Jun 25, 2021 63.12 64.21 63.11 64.16 3,311,144 +0.90(+1.42%)
Jun 24, 2021 63.33 63.69 63.07 63.27 2,267,795 -0.00(-0.01%)
Jun 23, 2021 63.83 63.83 62.87 63.27 2,519,008 -0.65(-1.01%)
Jun 22, 2021 64.38 64.55 63.84 63.92 3,181,371 -0.70(-1.09%)
Jun 21, 2021 64.63 65.23 63.94 64.63 3,731,484 +0.32(+0.50%)
Jun 18, 2021 64.98 65.24 64.28 64.30 6,915,354 -1.31(-2.00%)
Jun 17, 2021 65.89 66.32 65.46 65.62 2,808,749 -0.27(-0.41%)
Jun 16, 2021 67.36 67.56 65.76 65.89 3,606,990 -1.35(-2.01%)
Jun 15, 2021 66.89 67.65 66.67 67.24 3,012,399 +0.38(+0.57%)
Jun 14, 2021 66.71 67.05 66.12 66.86 5,720,352 +0.47(+0.71%)
Jun 11, 2021 65.36 66.55 65.09 66.39 5,408,140 +1.19(+1.83%)
Jun 10, 2021 65.08 65.69 64.85 65.20 3,190,631 +0.12(+0.18%)
Jun 09, 2021 63.66 65.33 63.39 65.08 4,523,247 +1.87(+2.95%)
Jun 08, 2021 63.76 63.76 62.77 63.22 4,016,920 -0.31(-0.48%)
Jun 07, 2021 63.83 63.96 63.46 63.52 3,177,628 -0.15(-0.23%)
Jun 04, 2021 64.11 64.30 63.43 63.67 3,826,609 -0.28(-0.43%)
Jun 03, 2021 62.94 64.13 62.94 63.95 3,614,215 +0.55(+0.86%)
Jun 02, 2021 63.51 63.69 62.97 63.40 5,884,427 -0.04(-0.07%)
Jun 01, 2021 63.52 63.69 63.15 63.44 5,155,876 +0.21(+0.32%)
May 28, 2021 63.76 63.89 62.88 63.24 4,408,373 +0.09(+0.14%)
May 27, 2021 64.10 64.20 62.97 63.15 12,140,191 -0.81(-1.26%)
May 26, 2021 63.39 64.34 63.11 63.96 4,515,099 +0.74(+1.17%)
May 25, 2021 64.28 64.40 63.07 63.22 2,585,734 -1.08(-1.68%)
May 24, 2021 64.26 64.78 64.25 64.30 2,057,777 +0.37(+0.58%)
May 21, 2021 63.47 64.11 63.47 63.93 3,590,881 +0.57(+0.91%)
May 20, 2021 63.55 63.80 63.13 63.36 8,035,580 -0.10(-0.15%)
May 19, 2021 63.93 64.03 62.80 63.45 3,754,310 -0.65(-1.02%)
May 18, 2021 64.15 64.32 63.86 64.11 3,891,912 -0.09(-0.14%)
May 17, 2021 64.49 64.69 63.81 64.20 2,970,115 -0.27(-0.41%)
May 14, 2021 64.55 65.10 64.18 64.46 2,027,098 +0.18(+0.28%)
May 13, 2021 63.05 64.64 62.77 64.28 1,927,543 +1.18(+1.86%)
May 12, 2021 64.61 64.68 62.97 63.11 3,141,174 -1.55(-2.40%)
May 11, 2021 64.88 64.96 63.98 64.66 2,804,339 -0.22(-0.35%)
May 10, 2021 64.63 65.56 64.46 64.89 1,747,122 +0.56(+0.87%)
May 07, 2021 63.48 64.80 63.33 64.33 1,937,994 +0.56(+0.89%)
May 06, 2021 63.39 63.83 62.95 63.76 2,382,945 +0.53(+0.83%)
May 05, 2021 63.45 64.76 62.64 63.23 2,707,372 -1.17(-1.81%)
May 04, 2021 64.50 64.68 64.08 64.40 2,654,832 -0.04(-0.06%)
May 03, 2021 64.32 65.05 63.93 64.44 2,010,138 +0.23(+0.36%)
Apr 30, 2021 63.68 64.23 63.21 64.21 2,588,132 +0.68(+1.07%)
Apr 29, 2021 63.12 63.58 62.97 63.53 4,315,884 +0.56(+0.89%)
Apr 28, 2021 63.17 63.28 62.51 62.97 2,227,728 -0.00(-0.01%)
Apr 27, 2021 63.78 63.78 62.76 62.98 2,585,421 -0.73(-1.14%)
Apr 26, 2021 63.99 63.99 63.22 63.71 2,337,411 -0.27(-0.42%)
Apr 23, 2021 64.18 64.20 63.58 63.98 1,718,494 -0.18(-0.28%)
Apr 22, 2021 64.69 64.83 64.06 64.15 1,987,544 -0.54(-0.83%)
Apr 21, 2021 65.27 65.48 64.35 64.69 2,764,045 -0.59(-0.90%)
Apr 20, 2021 64.48 65.40 64.36 65.28 2,586,716 +0.76(+1.17%)
Apr 19, 2021 64.96 65.14 64.22 64.52 2,973,815 +0.05(+0.07%)
Apr 16, 2021 64.35 64.79 64.21 64.48 2,952,570 +0.24(+0.37%)
Apr 15, 2021 63.22 64.31 63.22 64.24 2,951,859 +1.02(+1.62%)
Apr 14, 2021 62.92 63.36 62.75 63.22 2,259,775 +0.19(+0.30%)
Apr 13, 2021 61.94 63.15 61.43 63.03 3,059,300 +0.82(+1.31%)
Apr 12, 2021 62.89 63.38 61.94 62.21 3,090,701 -0.46(-0.74%)
Apr 09, 2021 62.21 62.85 62.21 62.67 2,157,705 +0.53(+0.85%)
Apr 08, 2021 62.49 63.10 62.12 62.15 2,899,565 -0.17(-0.28%)
Apr 07, 2021 62.63 62.85 61.90 62.32 2,790,394 -0.34(-0.54%)
Apr 06, 2021 62.13 62.88 61.97 62.66 2,399,329 +0.19(+0.30%)
Apr 05, 2021 61.85 63.13 61.85 62.47 2,772,397 +0.95(+1.55%)
Apr 01, 2021 61.80 62.07 61.05 61.52 1,999,803 -0.36(-0.59%)
Mar 31, 2021 61.39 62.04 61.13 61.88 2,956,874 +0.47(+0.77%)
Mar 30, 2021 61.18 61.63 60.92 61.41 1,776,609 -0.29(-0.47%)
Mar 29, 2021 61.65 62.22 61.31 61.70 3,080,785 +0.02(+0.04%)
Mar 26, 2021 61.34 61.80 60.79 61.68 2,831,305 +0.54(+0.89%)
Mar 25, 2021 60.56 61.34 59.96 61.13 2,940,636 +0.94(+1.56%)
Mar 24, 2021 59.50 60.64 59.50 60.20 2,511,853 +0.00(+0.00%)
Mar 23, 2021 59.49 60.44 59.33 60.20 3,108,322 +0.66(+1.11%)
Mar 22, 2021 59.49 59.80 58.99 59.54 2,911,526 -0.24(-0.40%)
Mar 19, 2021 60.43 60.68 59.54 59.78 13,084,494 -0.46(-0.76%)
Mar 18, 2021 59.95 60.48 59.74 60.24 3,646,755 +0.06(+0.09%)
Mar 17, 2021 61.03 61.11 59.74 60.18 3,607,445 -0.81(-1.33%)
Mar 16, 2021 60.90 61.46 60.50 60.99 3,518,754 -0.36(-0.58%)
Mar 15, 2021 60.00 61.58 59.88 61.35 4,834,345 +1.51(+2.52%)
Mar 12, 2021 59.30 59.95 58.86 59.84 3,199,259 +0.86(+1.45%)
Mar 11, 2021 58.20 59.79 58.20 58.98 4,161,907 +0.20(+0.33%)
Mar 10, 2021 57.46 59.01 57.40 58.79 5,195,473 +1.42(+2.48%)
Mar 09, 2021 57.14 57.97 56.97 57.37 2,758,093 +0.24(+0.42%)
Mar 08, 2021 55.53 57.53 55.43 57.12 3,641,044 +1.74(+3.14%)
Mar 05, 2021 54.89 55.73 54.25 55.39 2,880,602 +1.01(+1.86%)
Mar 04, 2021 54.72 55.77 54.18 54.37 3,221,412 +0.01(+0.02%)
Mar 03, 2021 54.09 54.59 53.29 54.36 3,001,173 -0.07(-0.14%)
Mar 02, 2021 54.81 54.94 54.27 54.44 4,616,409 -0.36(-0.65%)
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.