Skip to main content

Sempra Energy (NY: SRE )

75.94 +0.45 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.47 45.47 45.47 0 +0.36(+0.81%)
Mar 28, 2018 45.55 45.64 44.96 45.11 4,495,138 -0.35(-0.76%)
Mar 27, 2018 44.99 45.99 44.82 45.46 4,744,894 +0.49(+1.09%)
Mar 26, 2018 44.57 45.07 44.28 44.97 2,899,765 +0.41(+0.93%)
Mar 23, 2018 45.16 45.72 44.45 44.55 2,794,717 -0.63(-1.39%)
Mar 22, 2018 44.86 45.91 44.67 45.18 3,188,005 +0.41(+0.91%)
Mar 21, 2018 44.98 45.30 44.59 44.78 4,743,090 -0.08(-0.17%)
Mar 20, 2018 45.49 45.78 44.84 44.85 5,425,269 -0.74(-1.63%)
Mar 19, 2018 45.74 45.97 45.36 45.60 4,099,735 -0.24(-0.52%)
Mar 16, 2018 45.43 45.88 45.13 45.84 10,318,896 +0.33(+0.73%)
Mar 15, 2018 45.67 46.04 45.10 45.50 4,484,892 -0.27(-0.58%)
Mar 14, 2018 45.05 45.87 45.03 45.77 4,858,561 +0.88(+1.95%)
Mar 13, 2018 44.72 44.99 44.43 44.90 3,709,407 +0.39(+0.87%)
Mar 12, 2018 44.15 44.59 43.94 44.51 5,599,027 +0.27(+0.61%)
Mar 09, 2018 44.62 44.77 43.92 44.24 6,158,981 -0.29(-0.65%)
Mar 08, 2018 44.09 44.69 44.03 44.53 4,549,430 +0.50(+1.13%)
Mar 07, 2018 43.72 44.03 3,291,998 -0.32(-0.73%)
Mar 06, 2018 44.89 45.36 44.19 44.35 3,518,694 -0.54(-1.20%)
Mar 05, 2018 43.45 45.07 43.25 44.89 4,821,355 +1.46(+3.36%)
Mar 02, 2018 43.63 44.09 42.92 43.43 3,167,081 -0.22(-0.51%)
Mar 01, 2018 44.24 44.66 43.48 43.65 4,692,666 -0.54(-1.23%)
Feb 28, 2018 44.75 44.85 44.09 44.20 4,175,147 -0.43(-0.96%)
Feb 27, 2018 45.01 45.14 43.95 44.63 7,648,349 +0.21(+0.48%)
Feb 26, 2018 44.39 44.62 44.12 44.41 9,935,255 -0.02(-0.05%)
Feb 23, 2018 43.35 44.47 43.35 44.44 3,733,268 +1.19(+2.75%)
Feb 22, 2018 43.59 43.25 4,908,381 +0.49(+1.15%)
Feb 21, 2018 43.61 43.87 42.74 42.76 6,320,320 -0.86(-1.96%)
Feb 20, 2018 44.05 44.29 43.33 43.61 5,640,464 -0.60(-1.35%)
Feb 16, 2018 44.21 44.21 44.21 0 +0.42(+0.95%)
Feb 15, 2018 43.02 43.80 42.71 43.79 5,480,881 +1.02(+2.38%)
Feb 14, 2018 43.01 43.11 42.65 42.77 2,825,632 -0.54(-1.25%)
Feb 13, 2018 43.15 43.48 42.67 43.32 3,627,160 +0.08(+0.18%)
Feb 12, 2018 43.06 43.48 42.72 43.24 4,187,143 +0.21(+0.48%)
Feb 09, 2018 42.07 43.32 41.74 43.03 8,376,932 +1.12(+2.66%)
Feb 08, 2018 42.09 42.57 41.74 41.92 7,545,880 -0.30(-0.70%)
Feb 07, 2018 41.94 42.62 41.78 42.21 9,633,776 +0.28(+0.67%)
Feb 06, 2018 41.92 42.09 40.81 41.93 7,795,142 -0.69(-1.61%)
Feb 05, 2018 42.77 43.08 42.34 42.62 5,395,233 -0.20(-0.46%)
Feb 02, 2018 42.95 43.28 42.66 42.82 4,945,321 -0.39(-0.89%)
Feb 01, 2018 43.44 43.53 42.92 43.20 7,341,018 -0.20(-0.46%)
Jan 31, 2018 42.99 43.46 42.81 43.40 6,872,541 +0.48(+1.12%)
Jan 30, 2018 42.38 43.06 42.34 42.92 6,493,538 +0.56(+1.32%)
Jan 29, 2018 42.62 42.75 42.04 42.36 5,999,519 -0.44(-1.02%)
Jan 26, 2018 43.28 43.29 42.43 42.80 7,543,816 -0.35(-0.82%)
Jan 25, 2018 42.97 43.18 42.81 43.15 4,524,963 +0.29(+0.68%)
Jan 24, 2018 43.08 43.17 42.77 42.86 8,495,498 -0.22(-0.51%)
Jan 23, 2018 42.64 43.44 42.62 43.08 6,414,699 +0.47(+1.11%)
Jan 22, 2018 43.26 43.38 42.51 42.60 6,777,099 -0.38(-0.89%)
Jan 19, 2018 43.04 43.20 42.86 42.98 5,345,282 -0.01(-0.03%)
Jan 18, 2018 43.07 43.22 42.56 43.00 8,488,047 -0.23(-0.53%)
Jan 17, 2018 43.38 43.43 43.00 43.23 5,309,975 -0.19(-0.44%)
Jan 16, 2018 43.71 43.72 43.19 43.42 9,391,309 +0.07(+0.16%)
Jan 12, 2018 43.35 43.35 43.35 0 +0.08(+0.18%)
Jan 11, 2018 43.50 43.62 43.15 43.27 4,534,831 -0.20(-0.46%)
Jan 10, 2018 43.33 43.60 43.29 43.47 6,360,795 -0.17(-0.40%)
Jan 09, 2018 44.03 44.08 43.61 43.65 10,619,869 -0.35(-0.79%)
Jan 08, 2018 43.98 44.02 43.65 43.99 9,586,221 +0.01(+0.03%)
Jan 05, 2018 44.14 44.51 43.64 43.98 31,087,082 +0.42(+0.96%)
Jan 04, 2018 43.84 44.49 43.33 43.56 8,636,556 -0.29(-0.67%)
Jan 03, 2018 41.77 44.00 41.77 43.86 8,806,138 +1.13(+2.65%)
Jan 02, 2018 43.49 43.59 42.70 42.73 5,635,360 -0.64(-1.47%)
Dec 29, 2017 43.36 43.36 43.36 0 -0.06(-0.15%)
Dec 28, 2017 43.54 43.74 43.28 43.43 3,141,395 +0.03(+0.07%)
Dec 27, 2017 43.59 43.84 43.28 43.40 2,661,393 -0.04(-0.10%)
Dec 26, 2017 43.55 43.81 43.33 43.44 2,391,140 -0.15(-0.34%)
Dec 22, 2017 42.60 43.78 42.27 43.59 5,564,632 +0.56(+1.31%)
Dec 21, 2017 44.60 44.77 42.94 43.03 11,306,178 -2.02(-4.49%)
Dec 20, 2017 45.22 45.34 44.88 45.05 3,543,702 -0.10(-0.23%)
Dec 19, 2017 46.33 46.52 45.14 45.15 2,887,339 -1.16(-2.50%)
Dec 18, 2017 46.88 47.01 46.07 46.31 2,908,586 -0.59(-1.25%)
Dec 15, 2017 46.88 47.31 46.40 46.90 4,830,334 +0.30(+0.65%)
Dec 14, 2017 46.65 45.90 46.60 2,960,988 +0.22(+0.47%)
Dec 13, 2017 46.41 46.66 46.15 46.38 4,629,188 +0.22(+0.48%)
Dec 12, 2017 46.16 47.12 46.10 46.16 3,997,095 -1.34(-2.83%)
Dec 11, 2017 46.90 47.52 46.74 47.50 4,076,948 +0.54(+1.15%)
Dec 08, 2017 46.74 46.98 45.88 46.96 4,774,004 +0.10(+0.22%)
Dec 07, 2017 46.70 46.94 46.41 46.86 4,804,223 +0.05(+0.10%)
Dec 06, 2017 46.77 46.95 46.44 46.81 4,213,277 +0.04(+0.08%)
Dec 05, 2017 48.50 48.50 46.55 46.77 7,793,179 -1.72(-3.54%)
Dec 04, 2017 48.40 48.52 48.30 48.49 2,257,995 +0.00(+0.01%)
Dec 01, 2017 48.83 48.99 48.23 48.49 2,970,032 -0.21(-0.42%)
Nov 30, 2017 48.40 48.92 48.36 48.69 4,312,732 +0.29(+0.61%)
Nov 29, 2017 47.93 48.46 47.76 48.40 2,616,741 +0.27(+0.57%)
Nov 28, 2017 48.13 48.48 48.08 48.13 3,263,329 +0.06(+0.13%)
Nov 27, 2017 47.88 48.15 47.70 48.07 2,202,762 +0.29(+0.61%)
Nov 24, 2017 47.88 48.02 47.67 47.77 761,841 +0.02(+0.03%)
Nov 22, 2017 47.87 48.13 47.58 47.76 2,421,903 -0.06(-0.13%)
Nov 21, 2017 47.90 48.03 47.67 47.82 3,379,864 +0.01(+0.02%)
Nov 20, 2017 48.11 48.25 47.77 47.81 3,284,108 -0.29(-0.59%)
Nov 17, 2017 48.14 48.37 47.96 48.10 4,228,254 -0.14(-0.29%)
Nov 16, 2017 48.44 48.54 48.12 48.24 3,124,362 -0.22(-0.46%)
Nov 15, 2017 49.37 49.49 48.46 48.46 4,722,379 -0.73(-1.49%)
Nov 14, 2017 48.96 49.35 48.92 49.19 3,761,491 +0.11(+0.22%)
Nov 13, 2017 48.85 49.23 48.70 49.08 1,973,616 +0.33(+0.69%)
Nov 10, 2017 48.55 48.84 48.44 48.75 3,078,487 -0.10(-0.21%)
Nov 09, 2017 48.53 48.98 48.53 48.85 2,049,029 +0.14(+0.29%)
Nov 08, 2017 48.40 48.85 48.35 48.71 4,056,442 +0.21(+0.42%)
Nov 07, 2017 47.89 48.64 47.71 48.50 2,753,277 +0.66(+1.39%)
Nov 06, 2017 48.02 48.07 47.71 47.84 2,472,578 -0.04(-0.09%)
Nov 03, 2017 47.31 48.03 47.30 47.89 3,158,927 +0.47(+0.99%)
Nov 02, 2017 46.99 47.43 46.87 47.41 3,492,768 +0.47(+1.01%)
Nov 01, 2017 47.08 47.20 46.65 46.94 3,597,479 -0.35(-0.74%)
Oct 31, 2017 47.33 47.48 47.01 47.29 3,351,317 +0.02(+0.04%)
Oct 30, 2017 46.46 47.38 45.92 47.27 6,164,834 +0.73(+1.57%)
Oct 27, 2017 46.21 46.76 46.19 46.54 2,900,692 +0.21(+0.46%)
Oct 26, 2017 46.37 46.59 46.10 46.33 2,974,984 +0.32(+0.70%)
Oct 25, 2017 46.13 46.16 45.59 46.01 4,344,146 -0.26(-0.57%)
Oct 24, 2017 45.98 46.30 45.88 46.27 2,796,551 +0.21(+0.46%)
Oct 23, 2017 46.01 46.15 45.90 46.05 3,778,454 +0.12(+0.26%)
Oct 20, 2017 45.87 46.00 45.72 45.93 3,069,868 +0.02(+0.04%)
Oct 19, 2017 45.58 46.02 45.57 45.92 5,430,511 +0.42(+0.92%)
Oct 18, 2017 45.66 45.91 45.42 45.50 1,983,570 -0.40(-0.87%)
Oct 17, 2017 45.99 46.12 45.71 45.90 2,786,575 -0.17(-0.37%)
Oct 16, 2017 46.11 46.24 45.94 46.07 1,771,217 -0.17(-0.36%)
Oct 13, 2017 46.79 46.88 45.93 46.23 3,075,575 -0.44(-0.94%)
Oct 12, 2017 46.26 46.75 46.09 46.67 2,884,810 +0.41(+0.89%)
Oct 11, 2017 46.11 46.49 45.95 46.26 3,558,628 +0.45(+0.99%)
Oct 10, 2017 45.46 46.09 45.38 45.80 4,248,882 +0.47(+1.05%)
Oct 09, 2017 45.16 45.58 45.16 45.33 2,545,733 +0.27(+0.61%)
Oct 06, 2017 44.92 45.07 44.27 45.06 3,411,571 -0.03(-0.06%)
Oct 05, 2017 45.88 45.88 44.78 45.08 5,530,167 -1.02(-2.22%)
Oct 04, 2017 45.83 46.13 45.78 46.11 2,898,940 +0.28(+0.61%)
Oct 03, 2017 45.89 45.95 45.70 45.83 2,792,635 -0.04(-0.10%)
Oct 02, 2017 46.11 46.36 45.85 45.87 2,161,663 -0.06(-0.13%)
Sep 29, 2017 46.06 46.18 45.84 45.93 2,203,252 -0.18(-0.39%)
Sep 28, 2017 45.90 46.12 45.70 46.11 2,411,880 +0.03(+0.07%)
Sep 27, 2017 46.63 46.67 45.89 46.08 2,294,415 -0.71(-1.51%)
Sep 26, 2017 47.03 47.10 46.76 46.79 2,186,304 -0.25(-0.53%)
Sep 25, 2017 46.73 47.09 46.57 47.04 2,729,782 +0.38(+0.81%)
Sep 22, 2017 46.84 46.84 46.57 46.66 2,968,569 +0.01(+0.03%)
Sep 21, 2017 46.69 47.03 46.64 46.65 3,101,433 +0.06(+0.13%)
Sep 20, 2017 47.00 47.20 46.52 46.59 3,524,329 -0.40(-0.85%)
Sep 19, 2017 47.06 47.22 46.86 46.99 1,992,561 -0.03(-0.07%)
Sep 18, 2017 47.64 47.72 46.82 47.02 3,148,784 -0.65(-1.37%)
Sep 15, 2017 47.82 47.84 47.50 47.67 4,159,765 +0.08(+0.17%)
Sep 14, 2017 47.22 47.72 47.01 47.59 3,404,922 +0.39(+0.82%)
Sep 13, 2017 47.18 47.43 47.15 47.20 2,758,254 -0.09(-0.19%)
Sep 12, 2017 47.91 48.02 46.99 47.29 2,402,647 -0.69(-1.43%)
Sep 11, 2017 47.54 47.99 47.48 47.98 2,393,033 +0.36(+0.76%)
Sep 08, 2017 47.54 47.63 47.33 47.62 1,423,338 +0.08(+0.16%)
Sep 07, 2017 46.92 47.63 46.66 47.54 2,503,222 +0.71(+1.51%)
Sep 06, 2017 47.10 47.10 46.64 46.84 1,944,088 -0.18(-0.37%)
Sep 05, 2017 47.18 47.28 46.88 47.01 2,124,458 -0.12(-0.25%)
Sep 01, 2017 47.28 47.38 46.97 47.13 1,099,389 +0.00(+0.01%)
Aug 31, 2017 47.14 47.24 47.05 47.13 2,075,269 +0.07(+0.15%)
Aug 30, 2017 47.35 47.42 46.96 47.06 1,614,721 -0.41(-0.87%)
Aug 29, 2017 47.66 47.74 47.45 47.47 1,600,755 -0.17(-0.36%)
Aug 28, 2017 47.78 47.78 47.43 47.64 1,858,620 +0.07(+0.15%)
Aug 25, 2017 47.58 47.82 47.56 47.57 2,494,386 -0.02(-0.03%)
Aug 24, 2017 47.34 47.63 47.26 47.58 2,245,274 +0.18(+0.37%)
Aug 23, 2017 47.25 47.43 46.77 47.41 2,699,891 +0.14(+0.30%)
Aug 22, 2017 47.33 47.46 47.12 47.27 2,925,759 -0.05(-0.10%)
Aug 21, 2017 46.66 47.47 46.62 47.32 4,622,955 +0.74(+1.59%)
Aug 18, 2017 46.21 46.61 46.09 46.58 2,121,883 +0.30(+0.66%)
Aug 17, 2017 46.79 46.92 46.25 46.27 1,801,987 -0.47(-1.00%)
Aug 16, 2017 46.71 46.84 46.59 46.74 1,418,138 +0.06(+0.14%)
Aug 15, 2017 46.24 46.74 46.24 46.68 2,835,154 +0.15(+0.32%)
Aug 14, 2017 46.22 46.53 46.08 46.53 2,556,194 +0.33(+0.71%)
Aug 11, 2017 46.44 46.44 46.05 46.20 1,296,879 -0.18(-0.39%)
Aug 10, 2017 46.49 46.52 45.97 46.38 3,370,838 -0.27(-0.57%)
Aug 09, 2017 46.98 46.98 46.47 46.65 2,056,123 -0.30(-0.65%)
Aug 08, 2017 46.77 46.99 46.68 46.95 2,174,990 +0.15(+0.32%)
Aug 07, 2017 46.99 46.61 46.80 2,391,554 -0.03(-0.06%)
Aug 04, 2017 46.47 46.90 46.08 46.83 2,500,071 +0.46(+1.00%)
Aug 03, 2017 45.87 46.46 45.83 46.37 3,022,948 +0.40(+0.86%)
Aug 02, 2017 45.56 45.99 45.46 45.97 1,575,707 +0.22(+0.48%)
Aug 01, 2017 45.16 45.93 45.10 45.75 3,302,716 +0.59(+1.31%)
Jul 31, 2017 45.22 45.39 45.02 45.16 4,141,873 -0.01(-0.03%)
Jul 28, 2017 45.15 45.45 44.97 45.17 1,935,067 -0.02(-0.04%)
Jul 27, 2017 45.24 45.24 44.87 45.19 2,499,633 -0.10(-0.22%)
Jul 26, 2017 45.03 45.29 44.92 45.29 2,214,220 +0.23(+0.51%)
Jul 25, 2017 45.31 45.31 44.99 45.06 1,731,861 -0.23(-0.50%)
Jul 24, 2017 45.92 45.93 45.25 45.29 2,320,920 -0.64(-1.39%)
Jul 21, 2017 45.55 45.93 45.29 45.93 2,116,853 +0.35(+0.76%)
Jul 20, 2017 45.27 45.59 45.13 45.58 1,770,973 +0.45(+0.99%)
Jul 19, 2017 44.91 45.13 44.68 45.13 1,617,588 +0.30(+0.66%)
Jul 18, 2017 44.89 44.96 44.73 44.84 1,502,803 +0.07(+0.15%)
Jul 17, 2017 44.85 44.85 44.64 44.77 2,498,127 -0.05(-0.11%)
Jul 14, 2017 44.91 45.03 44.69 44.82 1,984,021 +0.22(+0.48%)
Jul 13, 2017 44.53 44.94 44.35 44.60 2,422,956 +0.04(+0.10%)
Jul 12, 2017 44.72 44.84 44.49 44.56 2,868,350 +0.25(+0.57%)
Jul 11, 2017 44.38 44.42 44.14 44.31 2,844,720 +0.04(+0.09%)
Jul 10, 2017 44.37 44.51 44.19 44.27 2,108,197 +0.10(+0.22%)
Jul 07, 2017 44.41 44.42 44.10 44.17 2,122,468 -0.16(-0.35%)
Jul 06, 2017 44.31 44.47 44.19 44.33 1,824,939 -0.09(-0.20%)
Jul 05, 2017 44.53 44.64 44.23 44.41 2,157,644 -0.09(-0.20%)
Jul 03, 2017 44.88 44.88 44.44 44.50 1,151,402 -0.23(-0.51%)
Jun 30, 2017 44.86 45.25 44.72 44.73 2,542,475 -0.10(-0.21%)
Jun 29, 2017 44.66 45.07 44.47 44.82 2,877,212 -0.08(-0.17%)
Jun 28, 2017 45.38 45.56 44.87 44.90 2,828,628 -0.21(-0.47%)
Jun 27, 2017 45.06 45.51 44.89 45.11 5,137,954 -0.13(-0.28%)
Jun 26, 2017 44.76 45.31 44.65 45.24 3,936,934 +0.49(+1.09%)
Jun 23, 2017 44.91 45.12 44.71 44.75 3,263,951 -0.22(-0.49%)
Jun 22, 2017 45.17 45.23 44.94 44.97 2,193,329 -0.20(-0.45%)
Jun 21, 2017 45.87 45.87 45.00 45.18 4,814,443 -0.65(-1.42%)
Jun 20, 2017 46.02 46.11 45.79 45.83 2,143,883 -0.18(-0.40%)
Jun 19, 2017 46.18 46.18 45.79 46.01 2,359,715 -0.16(-0.35%)
Jun 16, 2017 45.76 46.20 45.71 46.17 3,852,912 +0.56(+1.23%)
Jun 15, 2017 45.28 45.69 45.27 45.61 4,681,375 +0.23(+0.50%)
Jun 14, 2017 45.74 45.96 45.19 45.39 4,313,575 -0.02(-0.04%)
Jun 13, 2017 45.51 45.51 45.17 45.40 2,467,168 -0.10(-0.23%)
Jun 12, 2017 45.67 45.74 45.21 45.50 4,837,594 -0.12(-0.25%)
Jun 09, 2017 45.69 45.98 45.17 45.62 10,062,659 -0.21(-0.46%)
Jun 08, 2017 46.58 45.65 45.83 6,537,349 -0.77(-1.64%)
Jun 07, 2017 46.46 46.80 46.43 46.60 4,650,744 +0.15(+0.33%)
Jun 06, 2017 46.65 46.65 46.36 46.44 3,087,755 -0.14(-0.31%)
Jun 05, 2017 46.57 46.73 46.35 46.58 2,915,637 -0.03(-0.06%)
Jun 02, 2017 46.69 46.78 46.48 46.61 2,283,018 +0.14(+0.31%)
Jun 01, 2017 46.20 46.47 46.12 46.47 2,329,822 +0.26(+0.56%)
May 31, 2017 45.98 46.40 45.98 46.21 3,689,007 +0.33(+0.72%)
May 30, 2017 45.37 46.24 45.29 45.88 4,870,614 +0.47(+1.03%)
May 26, 2017 45.44 45.53 45.27 45.41 1,412,094 -0.03(-0.06%)
May 25, 2017 45.09 45.55 45.05 45.44 1,728,870 +0.31(+0.69%)
May 24, 2017 44.95 45.16 44.95 45.13 2,494,095 +0.19(+0.43%)
May 23, 2017 44.81 45.23 44.55 44.93 6,033,496 +0.16(+0.35%)
May 22, 2017 44.26 44.84 44.21 44.77 2,963,185 +0.54(+1.23%)
May 19, 2017 43.83 44.29 43.72 44.23 6,527,628 +0.29(+0.67%)
May 18, 2017 44.00 44.40 43.69 43.94 3,529,141 +0.08(+0.18%)
May 17, 2017 43.88 44.21 43.65 43.86 6,387,157 -0.02(-0.05%)
May 16, 2017 44.46 44.62 43.87 43.88 1,843,268 -0.53(-1.20%)
May 15, 2017 44.26 44.52 44.17 44.41 2,236,178 +0.14(+0.31%)
May 12, 2017 44.16 44.45 44.16 44.27 2,539,160 +0.10(+0.22%)
May 11, 2017 44.16 44.20 43.80 44.18 2,088,470 -0.11(-0.25%)
May 10, 2017 44.31 44.80 44.01 44.29 3,748,691 +0.05(+0.11%)
May 09, 2017 44.39 44.77 44.09 44.24 2,057,441 -0.16(-0.37%)
May 08, 2017 44.46 44.58 44.22 44.41 2,627,881 -0.08(-0.19%)
May 05, 2017 44.38 44.54 44.28 44.49 3,188,016 +0.31(+0.70%)
May 04, 2017 44.04 44.29 43.93 44.18 2,266,686 -0.02(-0.04%)
May 03, 2017 44.39 44.58 44.17 44.20 1,727,683 -0.29(-0.64%)
May 02, 2017 44.42 44.56 44.25 44.49 1,656,338 +0.14(+0.31%)
May 01, 2017 44.90 44.97 44.19 44.35 2,632,343 -0.49(-1.09%)
Apr 28, 2017 44.96 45.02 44.60 44.83 3,107,823 -0.15(-0.34%)
Apr 27, 2017 44.79 45.21 44.79 44.99 2,521,104 +0.17(+0.37%)
Apr 26, 2017 44.85 45.20 44.79 44.82 2,559,567 -0.25(-0.55%)
Apr 25, 2017 44.79 45.10 44.74 45.07 2,267,112 +0.12(+0.27%)
Apr 24, 2017 44.72 45.08 44.42 44.95 3,404,929 +0.31(+0.69%)
Apr 21, 2017 44.57 44.94 44.55 44.64 3,710,543 +0.09(+0.20%)
Apr 20, 2017 44.23 44.74 43.74 44.54 6,004,212 +0.31(+0.71%)
Apr 19, 2017 44.58 44.75 44.12 44.23 3,896,533 -0.40(-0.89%)
Apr 18, 2017 44.57 44.65 44.31 44.63 2,659,538 +0.10(+0.21%)
Apr 17, 2017 44.24 44.53 44.01 44.53 3,090,737 +0.30(+0.68%)
Apr 13, 2017 44.17 44.42 43.98 44.23 2,482,469 +0.02(+0.04%)
Apr 12, 2017 43.67 44.23 43.61 44.22 2,393,050 +0.39(+0.89%)
Apr 11, 2017 43.83 43.97 43.53 43.83 1,996,757 -0.07(-0.15%)
Apr 10, 2017 43.51 43.98 43.38 43.89 2,790,800 +0.38(+0.88%)
Apr 07, 2017 43.63 44.00 43.48 43.51 3,376,771 -0.03(-0.06%)
Apr 06, 2017 43.34 43.58 43.12 43.54 3,609,024 +0.12(+0.28%)
Apr 05, 2017 43.83 43.89 42.79 43.41 6,259,361 -0.37(-0.85%)
Apr 04, 2017 43.63 43.97 43.53 43.79 2,164,624 +0.21(+0.47%)
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.