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 (%)
Sep 30, 2016 46.75 46.94 46.49 46.61 4,167,114 +0.10(+0.22%)
Sep 29, 2016 47.14 47.19 46.39 46.50 2,533,061 -0.74(-1.56%)
Sep 28, 2016 47.14 47.40 46.68 47.24 1,938,486 +0.20(+0.43%)
Sep 27, 2016 47.99 48.32 46.92 47.04 3,010,840 -0.96(-2.00%)
Sep 26, 2016 47.66 48.08 47.46 47.99 3,833,879 +0.37(+0.77%)
Sep 23, 2016 47.67 47.87 47.55 47.63 2,477,417 -0.29(-0.61%)
Sep 22, 2016 48.00 48.27 47.59 47.92 2,059,559 +0.13(+0.28%)
Sep 21, 2016 46.83 47.80 46.83 47.78 3,397,839 +0.80(+1.71%)
Sep 20, 2016 46.88 47.44 46.87 46.98 3,387,920 +0.21(+0.44%)
Sep 19, 2016 46.27 46.83 46.14 46.77 3,700,715 +0.57(+1.24%)
Sep 16, 2016 45.64 46.26 45.22 46.20 11,443,194 +0.62(+1.35%)
Sep 15, 2016 45.08 45.74 44.92 45.58 3,913,259 +0.46(+1.03%)
Sep 14, 2016 44.54 45.13 44.35 45.12 4,827,092 +0.69(+1.56%)
Sep 13, 2016 45.22 45.22 44.26 44.43 2,535,086 -0.87(-1.91%)
Sep 12, 2016 44.46 45.44 44.36 45.29 4,033,003 +0.71(+1.58%)
Sep 09, 2016 46.06 46.22 44.57 44.59 4,303,542 -1.80(-3.89%)
Sep 08, 2016 45.74 46.50 45.74 46.39 3,068,627 +0.44(+0.96%)
Sep 07, 2016 45.84 45.97 45.74 45.95 1,847,334 -0.02(-0.05%)
Sep 06, 2016 45.32 45.99 45.15 45.97 3,511,274 +0.78(+1.72%)
Sep 02, 2016 44.95 45.19 45.19 45.19 2,095,713 +0.26(+0.58%)
Sep 01, 2016 45.37 45.44 44.80 44.93 1,952,380 -0.40(-0.89%)
Aug 31, 2016 45.11 45.38 44.90 45.34 2,947,996 +0.25(+0.56%)
Aug 30, 2016 45.48 45.65 44.95 45.09 2,538,132 -0.30(-0.67%)
Aug 29, 2016 45.42 45.68 45.24 45.39 2,790,650 +0.13(+0.30%)
Aug 26, 2016 46.30 46.47 45.03 45.26 2,850,228 -0.90(-1.94%)
Aug 25, 2016 46.26 46.43 46.05 46.15 1,796,304 -0.13(-0.27%)
Aug 24, 2016 46.28 46.43 45.86 46.28 1,679,091 -0.03(-0.07%)
Aug 23, 2016 46.68 47.05 46.29 46.31 1,590,210 -0.39(-0.83%)
Aug 22, 2016 46.87 47.05 46.62 46.69 1,579,440 -0.08(-0.18%)
Aug 19, 2016 46.82 47.07 46.46 46.78 2,429,894 -0.22(-0.47%)
Aug 18, 2016 45.91 47.01 45.91 47.00 3,352,036 +0.97(+2.12%)
Aug 17, 2016 45.39 46.07 45.03 46.02 3,055,241 +0.61(+1.35%)
Aug 16, 2016 45.81 45.89 45.38 45.41 1,597,178 -0.48(-1.05%)
Aug 15, 2016 46.34 46.62 45.86 45.89 1,869,311 -0.47(-1.01%)
Aug 12, 2016 46.36 46.73 46.23 46.36 1,218,080 +0.00(+0.00%)
Aug 11, 2016 46.30 46.39 46.11 46.36 1,877,174 +0.10(+0.22%)
Aug 10, 2016 46.22 46.44 46.07 46.26 1,395,589 +0.16(+0.35%)
Aug 09, 2016 46.32 46.41 45.93 46.10 2,420,012 -0.26(-0.55%)
Aug 08, 2016 46.38 46.92 46.27 46.36 2,413,756 -0.03(-0.06%)
Aug 05, 2016 47.71 47.71 46.26 46.38 3,131,904 -1.41(-2.95%)
Aug 04, 2016 47.83 48.25 47.43 47.79 2,439,924 -0.03(-0.05%)
Aug 03, 2016 48.01 48.08 47.65 47.82 2,148,938 -0.19(-0.40%)
Aug 02, 2016 48.18 48.19 47.77 48.01 1,150,464 -0.36(-0.73%)
Aug 01, 2016 48.39 48.51 48.24 48.36 1,460,946 -0.12(-0.24%)
Jul 29, 2016 48.26 48.55 48.03 48.48 2,040,490 +0.22(+0.45%)
Jul 28, 2016 48.10 48.38 47.83 48.26 1,710,650 +0.21(+0.43%)
Jul 27, 2016 48.67 48.77 47.66 48.05 2,326,023 -0.63(-1.30%)
Jul 26, 2016 48.97 49.01 48.54 48.69 1,418,992 -0.23(-0.48%)
Jul 25, 2016 49.12 49.18 48.71 48.92 1,062,642 -0.38(-0.77%)
Jul 22, 2016 48.96 49.36 48.93 49.30 1,478,167 +0.31(+0.64%)
Jul 21, 2016 48.41 49.05 48.24 48.99 2,712,471 +0.46(+0.96%)
Jul 20, 2016 48.74 48.87 48.43 48.53 3,056,760 -0.14(-0.29%)
Jul 19, 2016 48.97 49.07 48.48 48.67 5,727,220 -0.28(-0.57%)
Jul 18, 2016 48.93 49.16 48.85 48.94 2,312,252 +0.01(+0.02%)
Jul 15, 2016 49.09 49.39 48.74 48.93 2,521,325 -0.05(-0.11%)
Jul 14, 2016 49.22 49.22 48.44 48.99 2,972,491 -0.47(-0.95%)
Jul 13, 2016 49.17 49.54 49.02 49.46 2,048,726 +0.40(+0.81%)
Jul 12, 2016 49.29 49.58 48.89 49.06 1,994,442 -0.46(-0.94%)
Jul 11, 2016 49.42 49.55 49.02 49.52 2,311,370 +0.08(+0.16%)
Jul 08, 2016 48.96 49.49 48.99 49.45 3,199,361 +0.45(+0.93%)
Jul 07, 2016 49.48 49.61 48.86 48.99 2,457,177 -0.62(-1.26%)
Jul 06, 2016 49.29 49.68 49.13 49.61 3,977,515 +0.39(+0.79%)
Jul 05, 2016 49.14 49.46 49.05 49.22 2,331,903 +0.05(+0.10%)
Jul 01, 2016 49.52 49.18 49.18 49.18 2,362,495 -0.23(-0.46%)
Jun 30, 2016 48.43 49.41 48.43 49.41 3,992,031 +1.19(+2.47%)
Jun 29, 2016 48.06 48.23 47.92 48.21 3,081,449 +0.36(+0.75%)
Jun 28, 2016 48.01 48.30 47.49 47.86 3,458,158 -0.25(-0.52%)
Jun 27, 2016 47.56 48.27 47.36 48.10 3,765,169 +0.45(+0.95%)
Jun 24, 2016 47.20 48.29 47.20 47.65 3,843,767 -0.32(-0.67%)
Jun 23, 2016 47.51 47.97 47.33 47.97 2,110,789 +0.67(+1.42%)
Jun 22, 2016 47.70 47.79 47.24 47.30 2,126,881 -0.39(-0.82%)
Jun 21, 2016 47.23 47.89 47.14 47.69 2,621,265 +0.49(+1.03%)
Jun 20, 2016 47.51 47.68 47.07 47.20 2,654,784 -0.15(-0.31%)
Jun 17, 2016 47.32 47.48 46.91 47.35 3,494,278 +0.11(+0.24%)
Jun 16, 2016 47.12 47.32 46.88 47.24 2,233,243 +0.11(+0.24%)
Jun 15, 2016 47.54 47.55 47.04 47.13 2,796,404 -0.41(-0.86%)
Jun 14, 2016 47.24 47.55 47.03 47.54 2,429,756 +0.29(+0.62%)
Jun 13, 2016 47.23 47.40 47.07 47.24 1,928,446 +0.06(+0.12%)
Jun 10, 2016 47.42 47.58 47.05 47.19 2,044,782 -0.32(-0.66%)
Jun 09, 2016 47.26 47.62 47.07 47.50 1,784,373 +0.19(+0.41%)
Jun 08, 2016 46.96 47.31 46.96 47.31 1,825,601 +0.37(+0.79%)
Jun 07, 2016 47.00 47.23 46.86 46.94 1,874,209 -0.15(-0.31%)
Jun 06, 2016 47.05 47.22 46.67 47.08 3,883,795 -0.19(-0.39%)
Jun 03, 2016 46.37 47.46 46.37 47.27 4,732,994 +1.18(+2.56%)
Jun 02, 2016 45.95 46.20 45.84 46.09 2,733,358 -0.02(-0.05%)
Jun 01, 2016 46.16 46.29 45.85 46.11 3,558,956 -0.15(-0.32%)
May 31, 2016 45.50 46.33 45.49 46.26 4,681,902 +0.76(+1.68%)
May 27, 2016 45.27 45.49 45.49 45.49 1,425,512 +0.25(+0.55%)
May 26, 2016 45.04 45.40 45.02 45.24 2,122,692 +0.08(+0.18%)
May 25, 2016 45.05 45.43 44.74 45.16 2,493,330 +0.11(+0.24%)
May 24, 2016 44.54 45.08 44.06 45.05 2,952,856 +0.65(+1.46%)
May 23, 2016 44.86 44.86 44.39 44.41 2,088,316 -0.35(-0.77%)
May 20, 2016 44.63 44.86 44.31 44.75 5,784,868 +0.28(+0.63%)
May 19, 2016 43.96 44.54 43.69 44.47 2,955,417 +0.29(+0.65%)
May 18, 2016 44.64 45.01 43.93 44.19 3,015,418 -0.72(-1.60%)
May 17, 2016 44.99 45.18 44.54 44.90 3,279,606 -0.27(-0.60%)
May 16, 2016 45.12 45.43 44.87 45.18 2,480,557 +0.09(+0.20%)
May 13, 2016 45.45 45.53 44.94 45.08 1,804,621 -0.42(-0.92%)
May 12, 2016 45.51 45.76 45.27 45.50 2,281,235 +0.01(+0.02%)
May 11, 2016 45.27 45.59 44.87 45.49 2,825,625 +0.30(+0.66%)
May 10, 2016 45.31 45.43 45.03 45.20 2,317,315 +0.01(+0.03%)
May 09, 2016 45.30 45.38 44.99 45.18 2,297,599 -0.06(-0.12%)
May 06, 2016 45.38 45.43 44.73 45.24 2,840,438 -0.29(-0.65%)
May 05, 2016 45.32 45.81 45.00 45.53 4,208,931 +0.16(+0.35%)
May 04, 2016 45.09 46.17 44.83 45.37 4,417,154 +0.08(+0.17%)
May 03, 2016 45.23 45.48 44.98 45.30 4,357,396 +0.00(+0.00%)
May 02, 2016 44.68 45.48 44.43 45.30 4,166,188 +0.67(+1.49%)
Apr 29, 2016 44.27 44.67 44.08 44.63 3,157,969 +0.11(+0.25%)
Apr 28, 2016 44.07 44.75 44.07 44.52 2,122,011 +0.09(+0.21%)
Apr 27, 2016 43.82 44.64 43.43 44.42 2,388,030 +0.72(+1.65%)
Apr 26, 2016 43.90 44.08 43.60 43.70 2,078,803 -0.04(-0.10%)
Apr 25, 2016 43.67 43.78 43.37 43.75 2,109,638 +0.07(+0.16%)
Apr 22, 2016 43.53 43.78 43.36 43.68 2,349,185 +0.29(+0.67%)
Apr 21, 2016 44.13 44.25 43.39 43.39 2,731,429 -0.85(-1.91%)
Apr 20, 2016 45.11 45.54 44.21 44.23 3,114,467 -0.77(-1.71%)
Apr 19, 2016 45.15 45.31 44.84 45.00 2,398,515 -0.12(-0.26%)
Apr 18, 2016 45.17 45.17 44.72 45.12 2,489,358 -0.05(-0.11%)
Apr 15, 2016 44.80 45.33 44.80 45.17 1,909,390 +0.30(+0.66%)
Apr 14, 2016 44.89 44.98 44.68 44.87 2,088,225 -0.03(-0.06%)
Apr 13, 2016 45.06 45.10 44.54 44.90 1,774,701 -0.05(-0.12%)
Apr 12, 2016 44.71 45.01 44.49 44.95 2,098,055 +0.33(+0.75%)
Apr 11, 2016 45.05 45.29 44.53 44.62 2,055,188 -0.40(-0.88%)
Apr 08, 2016 44.76 45.17 44.76 45.02 2,223,049 +0.38(+0.86%)
Apr 07, 2016 44.36 44.83 44.21 44.63 2,688,777 +0.06(+0.15%)
Apr 06, 2016 44.42 44.62 44.09 44.57 2,484,194 +0.05(+0.12%)
Apr 05, 2016 45.15 45.19 44.46 44.51 2,759,990 -0.89(-1.95%)
Apr 04, 2016 45.60 45.61 45.32 45.40 3,188,297 -0.34(-0.75%)
Apr 01, 2016 44.88 45.80 44.64 45.74 3,925,600 +0.81(+1.80%)
Mar 31, 2016 44.64 45.06 44.64 44.93 2,930,925 +0.25(+0.56%)
Mar 30, 2016 45.21 45.21 44.52 44.68 2,827,818 -0.29(-0.65%)
Mar 29, 2016 44.43 45.05 44.19 44.98 2,198,140 +0.61(+1.37%)
Mar 28, 2016 44.37 44.67 44.11 44.37 1,690,925 +0.08(+0.19%)
Mar 24, 2016 43.81 44.29 44.29 44.29 2,004,193 +0.31(+0.71%)
Mar 23, 2016 44.18 44.28 43.78 43.97 3,330,295 -0.39(-0.89%)
Mar 22, 2016 44.02 44.54 43.89 44.37 3,469,787 +0.09(+0.21%)
Mar 21, 2016 44.42 44.46 43.99 44.27 3,169,177 -0.14(-0.32%)
Mar 18, 2016 44.36 44.73 44.01 44.42 5,530,266 +0.08(+0.18%)
Mar 17, 2016 43.37 44.42 43.24 44.33 2,834,807 +1.04(+2.41%)
Mar 16, 2016 43.02 43.46 42.54 43.29 2,824,629 +0.18(+0.42%)
Mar 15, 2016 42.76 43.19 42.76 43.11 2,423,168 +0.06(+0.13%)
Mar 14, 2016 42.78 43.16 42.48 43.06 2,233,436 +0.26(+0.61%)
Mar 11, 2016 42.57 42.89 42.50 42.79 3,152,886 +0.52(+1.24%)
Mar 10, 2016 42.49 42.72 41.80 42.27 2,720,471 -0.27(-0.64%)
Mar 09, 2016 42.36 42.91 42.14 42.54 2,323,217 +0.23(+0.54%)
Mar 08, 2016 41.97 42.42 41.75 42.31 3,046,888 +0.40(+0.96%)
Mar 07, 2016 41.83 42.10 41.42 41.91 4,251,728 -0.20(-0.47%)
Mar 04, 2016 42.35 42.35 41.87 42.11 2,570,453 -0.30(-0.71%)
Mar 03, 2016 41.96 42.54 41.46 42.41 2,541,833 +0.49(+1.16%)
Mar 02, 2016 41.33 41.93 40.61 41.92 4,094,677 +0.37(+0.89%)
Mar 01, 2016 41.83 41.89 41.37 41.55 2,864,284 +0.03(+0.06%)
Feb 29, 2016 41.05 42.00 40.89 41.52 5,306,041 +0.41(+0.99%)
Feb 26, 2016 42.20 42.20 40.94 41.12 6,492,906 -1.44(-3.39%)
Feb 25, 2016 42.55 42.79 42.21 42.56 4,128,012 +0.00(+0.01%)
Feb 24, 2016 42.30 42.65 42.19 42.55 3,747,940 +0.03(+0.07%)
Feb 23, 2016 42.20 42.70 42.07 42.52 2,620,069 +0.03(+0.08%)
Feb 22, 2016 42.05 42.80 42.02 42.49 3,499,909 +0.65(+1.54%)
Feb 19, 2016 41.59 41.86 41.19 41.84 4,981,417 +0.16(+0.38%)
Feb 18, 2016 41.01 41.90 40.96 41.68 2,313,876 +0.59(+1.44%)
Feb 17, 2016 40.81 41.17 40.48 41.09 2,634,516 +0.46(+1.12%)
Feb 16, 2016 40.47 40.78 40.14 40.63 3,161,088 +0.42(+1.04%)
Feb 12, 2016 40.85 40.22 40.22 40.22 4,228,370 -0.42(-1.04%)
Feb 11, 2016 41.48 41.70 40.46 40.64 3,407,939 -1.14(-2.74%)
Feb 10, 2016 41.06 42.05 41.03 41.78 3,976,990 +0.52(+1.26%)
Feb 09, 2016 40.77 41.56 40.45 41.26 3,042,444 +0.34(+0.84%)
Feb 08, 2016 40.82 41.00 40.03 40.92 3,114,900 +0.02(+0.04%)
Feb 05, 2016 40.87 41.15 40.48 40.90 3,095,537 -0.11(-0.26%)
Feb 04, 2016 41.08 41.72 40.96 41.01 4,623,015 -0.14(-0.35%)
Feb 03, 2016 41.28 41.67 40.96 41.15 4,003,704 +0.05(+0.13%)
Feb 02, 2016 40.85 41.15 40.46 41.10 5,267,892 -0.06(-0.16%)
Feb 01, 2016 40.77 41.39 40.57 41.16 3,303,646 +0.40(+0.97%)
Jan 29, 2016 40.32 41.00 40.32 40.77 4,688,046 +0.83(+2.07%)
Jan 28, 2016 39.48 40.03 39.38 39.94 2,584,728 +0.65(+1.64%)
Jan 27, 2016 39.56 39.71 38.98 39.30 2,764,754 -0.38(-0.97%)
Jan 26, 2016 39.74 40.15 39.47 39.68 2,826,154 +0.06(+0.16%)
Jan 25, 2016 40.11 40.38 39.51 39.61 2,251,955 -0.66(-1.65%)
Jan 22, 2016 39.45 40.38 39.32 40.28 3,238,353 +1.11(+2.82%)
Jan 21, 2016 38.77 39.30 38.49 39.17 2,963,162 +0.43(+1.10%)
Jan 20, 2016 39.63 39.71 38.35 38.74 4,849,743 -1.05(-2.65%)
Jan 19, 2016 39.88 40.08 39.59 39.80 5,769,370 +0.22(+0.55%)
Jan 15, 2016 39.30 39.58 39.58 39.58 4,510,060 -0.41(-1.02%)
Jan 14, 2016 38.82 40.26 38.74 39.99 5,485,967 +1.16(+2.99%)
Jan 13, 2016 38.53 39.50 38.35 38.83 4,927,099 +0.56(+1.46%)
Jan 12, 2016 39.08 39.09 38.03 38.27 4,654,803 -0.32(-0.84%)
Jan 11, 2016 37.88 38.67 37.79 38.59 5,312,200 +0.80(+2.12%)
Jan 08, 2016 37.49 38.27 37.31 37.79 6,961,790 +0.36(+0.95%)
Jan 07, 2016 38.93 39.11 37.31 37.43 10,995,497 -2.15(-5.43%)
Jan 06, 2016 40.23 40.38 39.52 39.58 4,573,145 -0.99(-2.43%)
Jan 05, 2016 39.94 40.63 39.63 40.57 2,811,956 +0.48(+1.19%)
Jan 04, 2016 40.08 40.12 39.74 40.09 3,443,634 -0.36(-0.88%)
Dec 31, 2015 40.65 40.45 40.45 40.45 2,900,337 -0.36(-0.89%)
Dec 30, 2015 41.30 41.46 40.75 40.81 3,441,674 -0.43(-1.04%)
Dec 29, 2015 41.52 41.67 41.19 41.24 2,661,184 -0.09(-0.21%)
Dec 28, 2015 41.16 41.42 40.95 41.33 963,839 +0.01(+0.03%)
Dec 24, 2015 41.35 41.31 41.31 41.31 797,889 -0.22(-0.54%)
Dec 23, 2015 40.27 41.77 40.27 41.54 2,866,025 +1.28(+3.17%)
Dec 22, 2015 40.47 40.47 39.93 40.26 2,351,519 -0.11(-0.27%)
Dec 21, 2015 40.68 40.85 40.14 40.37 2,662,364 -0.10(-0.25%)
Dec 18, 2015 40.82 40.95 40.32 40.47 5,458,965 -0.66(-1.60%)
Dec 17, 2015 41.28 41.49 40.96 41.13 2,095,832 -0.13(-0.31%)
Dec 16, 2015 39.83 41.30 39.76 41.26 4,080,589 +1.48(+3.72%)
Dec 15, 2015 39.58 40.13 39.50 39.78 2,253,888 +0.39(+0.98%)
Dec 14, 2015 39.11 39.45 38.80 39.39 3,129,906 +0.27(+0.68%)
Dec 11, 2015 39.39 39.53 38.95 39.13 3,630,080 -0.53(-1.34%)
Dec 10, 2015 40.15 40.34 39.58 39.66 2,073,390 -0.53(-1.31%)
Dec 09, 2015 40.14 40.48 39.78 40.19 3,641,901 -0.12(-0.29%)
Dec 08, 2015 40.51 40.72 39.76 40.30 4,175,052 -0.42(-1.03%)
Dec 07, 2015 41.77 41.77 39.89 40.72 7,035,435 -1.14(-2.73%)
Dec 04, 2015 41.70 42.10 41.25 41.87 2,858,080 +0.30(+0.73%)
Dec 03, 2015 41.93 42.43 41.43 41.56 2,326,128 -0.61(-1.44%)
Dec 02, 2015 42.80 42.86 42.11 42.17 1,658,274 -0.72(-1.68%)
Dec 01, 2015 42.71 42.93 42.35 42.89 1,983,003 +0.36(+0.84%)
Nov 30, 2015 42.71 42.90 42.53 42.54 2,538,344 -0.18(-0.41%)
Nov 27, 2015 42.59 42.97 42.52 42.71 1,001,269 +0.20(+0.46%)
Nov 25, 2015 42.90 42.51 42.51 42.51 2,220,423 -0.47(-1.10%)
Nov 24, 2015 43.12 43.18 42.72 42.99 1,911,204 -0.34(-0.79%)
Nov 23, 2015 43.86 43.86 43.26 43.33 1,451,571 -0.47(-1.07%)
Nov 20, 2015 43.72 44.11 43.62 43.80 3,019,363 +0.22(+0.50%)
Nov 19, 2015 43.34 43.70 43.21 43.58 1,585,981 +0.24(+0.55%)
Nov 18, 2015 42.90 43.39 42.64 43.34 2,050,287 +0.42(+0.99%)
Nov 17, 2015 43.47 43.71 42.84 42.91 2,002,650 -0.59(-1.35%)
Nov 16, 2015 42.36 43.51 42.34 43.50 2,439,137 +1.12(+2.65%)
Nov 13, 2015 42.72 43.03 42.30 42.38 2,407,608 -0.27(-0.64%)
Nov 12, 2015 43.37 43.81 42.64 42.65 2,243,437 -0.85(-1.95%)
Nov 11, 2015 43.50 43.79 43.29 43.50 2,327,224 +0.08(+0.18%)
Nov 10, 2015 43.06 43.45 42.89 43.42 2,236,040 +0.41(+0.95%)
Nov 09, 2015 43.17 43.26 42.77 43.02 3,046,784 -0.24(-0.56%)
Nov 06, 2015 44.23 44.28 42.94 43.26 3,445,422 -1.37(-3.07%)
Nov 05, 2015 45.13 45.23 44.61 44.63 2,741,276 -0.60(-1.33%)
Nov 04, 2015 44.68 45.34 44.63 45.23 3,702,763 +0.46(+1.02%)
Nov 03, 2015 44.08 44.88 42.51 44.77 4,318,603 +0.88(+2.01%)
Nov 02, 2015 43.85 43.97 43.61 43.89 3,847,937 -0.01(-0.02%)
Oct 30, 2015 43.50 43.92 43.24 43.90 2,993,415 +0.48(+1.10%)
Oct 29, 2015 43.08 43.50 42.70 43.42 2,170,631 +0.17(+0.39%)
Oct 28, 2015 43.30 43.47 42.65 43.26 2,870,871 -0.04(-0.10%)
Oct 27, 2015 43.32 43.49 42.99 43.30 1,804,158 -0.19(-0.43%)
Oct 26, 2015 43.56 43.65 43.07 43.49 2,422,123 -0.01(-0.02%)
Oct 23, 2015 43.90 44.13 43.40 43.50 2,580,856 -0.45(-1.01%)
Oct 22, 2015 43.45 43.96 43.40 43.94 2,404,648 +0.59(+1.35%)
Oct 21, 2015 43.65 43.88 43.32 43.35 1,572,976 -0.14(-0.32%)
Oct 20, 2015 43.53 43.62 43.34 43.49 1,975,734 -0.16(-0.37%)
Oct 19, 2015 43.41 43.68 43.21 43.65 2,292,980 +0.10(+0.23%)
Oct 16, 2015 43.41 43.74 43.00 43.56 2,913,882 +0.39(+0.89%)
Oct 15, 2015 42.78 43.29 42.53 43.17 2,240,614 +0.57(+1.33%)
Oct 14, 2015 43.09 43.31 42.54 42.60 3,527,844 -0.49(-1.13%)
Oct 13, 2015 42.87 43.23 42.82 43.09 2,477,559 +0.09(+0.20%)
Oct 12, 2015 42.91 43.28 42.68 43.01 1,927,889 +0.26(+0.61%)
Oct 09, 2015 42.78 42.99 42.51 42.75 2,958,650 +0.03(+0.06%)
Oct 08, 2015 41.83 42.78 41.64 42.72 2,711,935 +0.80(+1.91%)
Oct 07, 2015 41.95 42.35 41.74 41.92 2,615,644 +0.05(+0.12%)
Oct 06, 2015 42.00 42.30 41.73 41.87 4,296,245 -0.30(-0.70%)
Oct 05, 2015 41.62 42.19 41.52 42.16 2,525,416 +0.72(+1.74%)
Oct 02, 2015 41.58 41.58 41.07 41.44 4,442,214 +0.12(+0.29%)
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.