Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.25 44.48 43.54 43.52 366,438 -0.69(-1.56%)
Sep 29, 2021 43.67 44.25 43.40 44.21 381,244 +0.67(+1.54%)
Sep 28, 2021 44.59 44.74 43.40 43.54 617,215 -1.11(-2.49%)
Sep 27, 2021 45.45 45.75 44.60 44.65 560,488 -0.75(-1.66%)
Sep 24, 2021 45.54 45.74 45.32 45.40 546,528 -0.17(-0.37%)
Sep 23, 2021 45.65 46.22 45.47 45.57 575,936 +0.06(+0.14%)
Sep 22, 2021 45.14 45.81 44.86 45.51 649,022 +0.58(+1.30%)
Sep 21, 2021 44.88 45.29 44.70 44.93 401,779 +0.04(+0.10%)
Sep 20, 2021 44.84 45.37 44.38 44.88 427,053 -0.27(-0.59%)
Sep 17, 2021 45.79 45.88 45.07 45.15 1,364,415 -0.61(-1.33%)
Sep 16, 2021 46.27 46.27 45.61 45.76 456,676 -0.55(-1.18%)
Sep 15, 2021 46.41 46.60 46.19 46.31 392,634 -0.13(-0.29%)
Sep 14, 2021 46.80 46.95 46.33 46.44 461,443 -0.20(-0.42%)
Sep 13, 2021 47.22 47.63 46.61 46.64 530,284 -0.15(-0.33%)
Sep 10, 2021 47.71 47.95 46.76 46.79 485,553 -1.07(-2.23%)
Sep 09, 2021 48.10 48.28 47.81 47.86 468,273 -0.47(-0.96%)
Sep 08, 2021 47.68 48.53 47.46 48.32 807,708 +0.66(+1.39%)
Sep 07, 2021 48.88 48.88 47.61 47.66 652,102 -1.31(-2.67%)
Sep 03, 2021 49.55 49.55 48.72 48.97 448,943 -0.56(-1.12%)
Sep 02, 2021 49.16 49.52 49.02 49.52 410,565 +0.38(+0.77%)
Sep 01, 2021 48.75 49.37 48.50 49.15 513,182 +0.60(+1.23%)
Aug 31, 2021 48.52 48.80 48.27 48.55 448,545 -0.09(-0.18%)
Aug 30, 2021 48.28 48.66 48.14 48.64 246,543 +0.36(+0.75%)
Aug 27, 2021 48.04 48.36 47.94 48.28 276,881 +0.26(+0.54%)
Aug 26, 2021 47.76 48.20 47.52 48.02 371,159 +0.14(+0.30%)
Aug 25, 2021 47.88 48.04 47.58 47.88 373,874 +0.06(+0.13%)
Aug 24, 2021 48.05 48.34 47.77 47.81 467,298 +0.10(+0.20%)
Aug 23, 2021 48.67 48.67 47.64 47.72 390,537 -1.05(-2.15%)
Aug 20, 2021 48.28 49.13 48.04 48.76 412,742 +0.26(+0.53%)
Aug 19, 2021 48.60 49.00 48.46 48.51 346,791 -0.12(-0.26%)
Aug 18, 2021 48.89 48.89 48.47 48.63 318,618 -0.19(-0.38%)
Aug 17, 2021 48.44 48.92 48.36 48.82 272,648 +0.20(+0.42%)
Aug 16, 2021 48.52 48.84 48.29 48.61 287,019 +0.25(+0.51%)
Aug 13, 2021 47.94 48.44 47.94 48.36 198,597 +0.36(+0.76%)
Aug 12, 2021 47.94 48.49 47.91 48.00 382,591 +0.08(+0.17%)
Aug 11, 2021 47.86 48.23 47.58 47.92 304,777 +0.17(+0.35%)
Aug 10, 2021 47.61 47.89 47.30 47.75 272,429 +0.17(+0.35%)
Aug 09, 2021 47.16 47.71 46.93 47.58 420,513 +0.51(+1.08%)
Aug 06, 2021 46.96 47.50 46.85 47.08 297,559 +0.01(+0.02%)
Aug 05, 2021 46.91 47.16 46.68 47.07 372,920 +0.34(+0.72%)
Aug 04, 2021 46.70 46.92 46.19 46.73 361,811 -0.19(-0.40%)
Aug 03, 2021 46.64 47.01 46.40 46.92 433,301 +0.28(+0.59%)
Aug 02, 2021 46.43 46.98 46.29 46.64 455,994 +0.32(+0.69%)
Jul 30, 2021 46.70 46.94 46.18 46.32 436,664 -0.36(-0.78%)
Jul 29, 2021 46.69 46.78 46.30 46.69 294,378 +0.04(+0.10%)
Jul 28, 2021 47.09 47.17 46.18 46.64 403,185 -0.32(-0.68%)
Jul 27, 2021 46.06 47.02 45.81 46.96 456,746 +0.90(+1.95%)
Jul 26, 2021 46.04 46.19 45.68 46.06 416,426 +0.04(+0.10%)
Jul 23, 2021 45.58 46.08 45.56 46.02 333,112 +0.28(+0.60%)
Jul 22, 2021 45.60 46.01 45.41 45.74 620,011 +0.00(+0.00%)
Jul 21, 2021 46.13 46.73 45.14 45.74 1,124,418 -0.77(-1.66%)
Jul 20, 2021 46.51 47.35 46.31 46.52 902,889 +0.19(+0.40%)
Jul 19, 2021 47.84 47.93 46.12 46.33 433,302 -1.45(-3.03%)
Jul 16, 2021 47.68 48.02 47.47 47.78 393,049 +0.25(+0.52%)
Jul 15, 2021 47.07 47.57 47.06 47.53 291,056 +0.28(+0.58%)
Jul 14, 2021 46.87 47.48 46.50 47.25 451,287 +0.35(+0.74%)
Jul 13, 2021 46.79 47.17 46.66 46.91 415,764 +0.04(+0.09%)
Jul 12, 2021 46.53 47.06 46.23 46.86 550,360 +0.24(+0.51%)
Jul 09, 2021 46.05 46.66 46.04 46.62 432,931 +0.67(+1.45%)
Jul 08, 2021 45.98 46.25 45.75 45.96 426,747 -0.23(-0.50%)
Jul 07, 2021 45.89 46.24 45.68 46.19 305,694 +0.29(+0.64%)
Jul 06, 2021 46.00 46.00 44.88 45.89 442,663 +0.00(+0.00%)
Jul 02, 2021 45.79 45.95 45.42 45.89 403,444 +0.14(+0.31%)
Jul 01, 2021 45.76 46.12 45.57 45.75 508,904 +0.06(+0.14%)
Jun 30, 2021 45.97 46.24 45.55 45.69 402,643 -0.25(-0.54%)
Jun 29, 2021 46.42 46.78 45.85 45.94 567,269 -0.61(-1.32%)
Jun 28, 2021 46.55 46.76 46.35 46.55 304,846 +0.12(+0.27%)
Jun 25, 2021 45.88 46.48 45.76 46.43 495,939 +0.55(+1.20%)
Jun 24, 2021 45.88 46.19 45.64 45.88 500,478 +0.08(+0.17%)
Jun 23, 2021 46.15 46.49 45.38 45.80 625,241 -0.43(-0.92%)
Jun 22, 2021 46.39 46.78 46.16 46.22 700,414 -0.30(-0.65%)
Jun 21, 2021 45.54 46.75 45.54 46.53 1,045,693 +1.00(+2.21%)
Jun 18, 2021 47.02 47.17 45.50 45.52 1,842,211 -1.80(-3.81%)
Jun 17, 2021 47.64 47.80 47.14 47.33 1,074,030 -0.45(-0.95%)
Jun 16, 2021 49.16 49.18 47.73 47.78 934,476 -1.16(-2.38%)
Jun 15, 2021 49.10 49.16 48.66 48.94 713,086 -0.12(-0.25%)
Jun 14, 2021 48.86 49.08 48.40 49.07 554,914 +0.21(+0.44%)
Jun 11, 2021 48.86 49.12 48.50 48.85 558,043 -0.02(-0.04%)
Jun 10, 2021 48.52 48.90 48.44 48.87 443,673 +0.44(+0.90%)
Jun 09, 2021 47.64 48.52 47.62 48.44 492,267 +0.83(+1.74%)
Jun 08, 2021 47.88 47.88 47.41 47.61 498,921 -0.16(-0.33%)
Jun 07, 2021 47.60 47.88 47.42 47.77 651,481 +0.37(+0.79%)
Jun 04, 2021 47.59 47.92 47.33 47.40 455,852 +0.03(+0.06%)
Jun 03, 2021 46.72 47.56 46.52 47.37 725,999 +0.55(+1.18%)
Jun 02, 2021 46.26 46.93 45.95 46.82 612,011 +0.65(+1.41%)
Jun 01, 2021 46.33 46.40 45.86 46.17 646,236 -0.25(-0.53%)
May 28, 2021 46.38 46.83 46.13 46.41 447,412 +0.13(+0.29%)
May 27, 2021 46.49 46.62 46.09 46.28 617,320 -0.06(-0.13%)
May 26, 2021 46.12 46.44 45.86 46.34 614,653 +0.36(+0.79%)
May 25, 2021 46.50 46.93 45.90 45.98 491,562 -0.65(-1.40%)
May 24, 2021 46.72 47.14 46.47 46.63 472,979 +0.11(+0.25%)
May 21, 2021 46.13 46.67 46.08 46.52 739,153 +0.45(+0.98%)
May 20, 2021 45.73 46.25 45.73 46.07 570,578 +0.37(+0.81%)
May 19, 2021 45.19 45.87 45.07 45.70 586,199 +0.30(+0.66%)
May 18, 2021 45.38 45.80 45.31 45.40 337,339 +0.00(+0.00%)
May 17, 2021 45.74 46.04 45.28 45.40 355,272 -0.41(-0.88%)
May 14, 2021 45.60 46.49 45.59 45.81 426,128 +0.24(+0.52%)
May 13, 2021 44.76 46.63 44.63 45.57 1,057,080 +1.24(+2.80%)
May 12, 2021 45.29 45.50 44.23 44.33 508,308 -0.96(-2.12%)
May 11, 2021 45.63 45.76 45.07 45.29 572,812 -0.20(-0.45%)
May 10, 2021 45.00 45.66 45.00 45.49 379,737 +0.59(+1.31%)
May 07, 2021 44.95 45.37 44.69 44.90 354,930 +0.01(+0.02%)
May 06, 2021 44.77 44.99 44.38 44.89 557,002 +0.26(+0.59%)
May 05, 2021 44.78 45.68 44.16 44.62 811,802 -0.87(-1.92%)
May 04, 2021 45.12 45.66 44.70 45.50 849,537 +0.60(+1.33%)
May 03, 2021 45.04 45.22 44.49 44.90 485,679 +0.05(+0.12%)
Apr 30, 2021 44.62 44.88 44.46 44.85 357,190 +0.38(+0.85%)
Apr 29, 2021 44.09 44.60 44.09 44.47 343,020 +0.41(+0.92%)
Apr 28, 2021 44.37 44.37 43.84 44.06 551,263 -0.25(-0.56%)
Apr 27, 2021 45.03 45.11 44.26 44.31 528,492 -0.84(-1.85%)
Apr 26, 2021 45.49 45.54 45.00 45.14 309,864 -0.19(-0.41%)
Apr 23, 2021 45.88 45.88 45.24 45.33 561,379 -0.40(-0.87%)
Apr 22, 2021 45.96 46.33 45.64 45.73 413,867 -0.33(-0.71%)
Apr 21, 2021 46.96 47.10 45.97 46.05 724,601 -0.84(-1.79%)
Apr 20, 2021 46.52 47.36 46.52 46.89 462,435 +0.42(+0.91%)
Apr 19, 2021 46.62 46.70 46.03 46.47 461,311 +0.04(+0.08%)
Apr 16, 2021 46.35 46.57 46.14 46.43 592,592 +0.11(+0.23%)
Apr 15, 2021 46.09 46.40 45.84 46.33 594,926 +0.43(+0.94%)
Apr 14, 2021 45.81 46.04 45.59 45.89 396,332 +0.04(+0.08%)
Apr 13, 2021 45.16 45.87 45.11 45.86 478,452 +0.41(+0.89%)
Apr 12, 2021 45.36 45.61 45.13 45.45 556,337 +0.17(+0.37%)
Apr 09, 2021 45.08 45.58 45.07 45.29 467,740 +0.28(+0.63%)
Apr 08, 2021 45.53 45.72 45.00 45.00 1,044,681 -0.40(-0.87%)
Apr 07, 2021 45.16 45.70 45.12 45.40 527,726 +0.38(+0.84%)
Apr 06, 2021 44.97 45.26 44.65 45.02 664,210 -0.20(-0.45%)
Apr 05, 2021 44.52 45.39 44.50 45.22 732,322 +0.95(+2.15%)
Apr 01, 2021 44.01 44.27 43.54 44.27 447,991 +0.39(+0.88%)
Mar 31, 2021 43.75 44.09 43.55 43.88 547,260 +0.14(+0.32%)
Mar 30, 2021 43.89 44.63 43.39 43.74 625,421 -0.20(-0.46%)
Mar 29, 2021 43.10 44.45 43.10 43.95 633,055 +0.86(+2.00%)
Mar 26, 2021 43.02 43.27 42.51 43.08 419,275 -0.04(-0.10%)
Mar 25, 2021 42.88 43.45 42.61 43.13 419,063 +0.38(+0.89%)
Mar 24, 2021 42.51 42.93 42.47 42.75 438,430 -0.04(-0.08%)
Mar 23, 2021 42.27 43.04 42.06 42.78 657,495 +0.64(+1.53%)
Mar 22, 2021 42.12 42.79 41.85 42.14 428,748 -0.11(-0.25%)
Mar 19, 2021 41.97 42.48 41.58 42.25 1,189,271 +0.19(+0.46%)
Mar 18, 2021 42.12 42.51 41.72 42.05 500,033 -0.17(-0.40%)
Mar 17, 2021 42.68 43.06 42.11 42.22 616,826 -0.45(-1.05%)
Mar 16, 2021 42.66 42.99 42.61 42.67 571,538 -0.35(-0.82%)
Mar 15, 2021 42.73 43.08 42.68 43.02 464,430 +0.47(+1.10%)
Mar 12, 2021 41.55 42.82 41.52 42.55 525,059 +1.11(+2.68%)
Mar 11, 2021 41.86 42.24 41.30 41.44 437,317 -0.63(-1.49%)
Mar 10, 2021 42.42 42.67 42.02 42.07 390,146 -0.26(-0.62%)
Mar 09, 2021 41.95 42.85 41.95 42.33 655,609 +0.43(+1.03%)
Mar 08, 2021 40.73 41.96 40.32 41.90 750,193 +1.30(+3.21%)
Mar 05, 2021 40.38 40.75 39.56 40.60 897,345 +0.55(+1.36%)
Mar 04, 2021 40.46 41.22 39.98 40.05 604,931 -0.07(-0.18%)
Mar 03, 2021 40.98 40.98 39.33 40.12 703,278 +0.02(+0.04%)
Mar 02, 2021 40.39 40.48 39.81 40.11 580,969 -0.23(-0.56%)
Mar 01, 2021 40.16 40.49 40.10 40.33 644,902 +0.40(+1.01%)
Feb 26, 2021 40.52 40.91 39.69 39.93 1,084,789 -0.41(-1.02%)
Feb 25, 2021 40.14 40.58 39.79 40.34 991,395 +0.51(+1.29%)
Feb 24, 2021 39.32 40.23 39.12 39.83 1,112,497 +0.36(+0.91%)
Feb 23, 2021 38.87 39.72 38.82 39.47 914,828 +0.66(+1.71%)
Feb 22, 2021 38.93 39.46 38.48 38.81 893,747 -0.47(-1.20%)
Feb 19, 2021 39.52 39.59 38.81 39.28 688,163 -0.30(-0.75%)
Feb 18, 2021 40.62 40.75 39.57 39.57 746,537 -0.96(-2.37%)
Feb 17, 2021 40.37 40.55 40.02 40.53 551,365 +0.27(+0.67%)
Feb 16, 2021 41.14 41.14 39.49 40.26 966,493 -0.85(-2.06%)
Feb 12, 2021 41.21 41.61 41.05 41.11 389,863 -0.17(-0.42%)
Feb 11, 2021 41.54 41.79 41.00 41.28 651,127 -0.22(-0.53%)
Feb 10, 2021 41.36 41.68 41.14 41.50 706,541 +0.13(+0.32%)
Feb 09, 2021 41.42 41.74 41.03 41.37 554,971 +0.01(+0.02%)
Feb 08, 2021 41.94 42.27 41.20 41.36 812,679 -0.39(-0.94%)
Feb 05, 2021 41.19 41.76 41.17 41.75 515,005 +0.72(+1.77%)
Feb 04, 2021 40.93 41.27 40.52 41.03 556,643 +0.17(+0.43%)
Feb 03, 2021 40.87 41.10 40.52 40.86 786,616 -0.11(-0.28%)
Feb 02, 2021 41.40 41.76 40.93 40.97 449,897 -0.36(-0.87%)
Feb 01, 2021 40.55 41.49 40.32 41.33 523,905 +0.95(+2.36%)
Jan 29, 2021 40.61 41.13 40.34 40.38 1,307,797 -0.85(-2.05%)
Jan 28, 2021 41.56 42.72 41.05 41.22 992,961 -0.22(-0.53%)
Jan 27, 2021 40.59 42.17 40.53 41.44 1,551,105 +0.57(+1.39%)
Jan 26, 2021 40.90 41.20 40.39 40.87 668,984 -0.11(-0.28%)
Jan 25, 2021 40.51 41.55 40.14 40.99 730,549 +0.51(+1.25%)
Jan 22, 2021 39.86 40.64 39.49 40.48 417,367 +0.48(+1.20%)
Jan 21, 2021 40.40 40.97 39.87 40.00 684,453 -0.26(-0.65%)
Jan 20, 2021 39.49 40.28 39.27 40.26 578,690 +0.64(+1.61%)
Jan 19, 2021 40.02 40.14 39.49 39.63 465,754 -0.26(-0.66%)
Jan 15, 2021 39.15 39.95 38.79 39.89 755,662 +0.62(+1.58%)
Jan 14, 2021 39.89 39.93 38.95 39.27 836,720 -0.72(-1.79%)
Jan 13, 2021 39.53 40.10 39.21 39.98 775,456 +0.31(+0.77%)
Jan 12, 2021 40.40 40.55 39.23 39.68 757,695 -0.80(-1.98%)
Jan 11, 2021 40.52 41.13 40.18 40.48 1,567,810 -0.51(-1.23%)
Jan 08, 2021 39.75 41.08 39.50 40.99 912,318 +1.14(+2.87%)
Jan 07, 2021 40.50 40.73 39.59 39.84 840,788 -0.55(-1.36%)
Jan 06, 2021 39.13 40.51 38.98 40.39 1,035,779 +1.55(+4.00%)
Jan 05, 2021 39.22 39.51 38.41 38.84 744,713 -0.34(-0.87%)
Jan 04, 2021 39.69 39.95 39.08 39.18 565,198 -0.48(-1.21%)
Dec 31, 2020 39.66 39.66 39.66 361,773 -0.03(-0.09%)
Dec 30, 2020 39.46 39.81 39.38 39.70 361,773 +0.37(+0.93%)
Dec 29, 2020 39.76 40.08 39.22 39.33 495,475 -0.33(-0.84%)
Dec 28, 2020 39.36 39.69 39.15 39.66 429,131 +0.50(+1.27%)
Dec 24, 2020 39.22 39.28 38.75 39.16 162,844 +0.12(+0.31%)
Dec 23, 2020 38.91 39.51 38.86 39.04 430,073 +0.27(+0.70%)
Dec 22, 2020 39.02 39.49 38.74 38.77 518,536 -0.30(-0.76%)
Dec 21, 2020 39.09 39.09 38.54 39.07 583,087 -0.23(-0.58%)
Dec 18, 2020 40.25 40.73 39.27 39.29 1,350,542 -0.88(-2.19%)
Dec 17, 2020 39.61 40.46 39.57 40.18 1,128,346 +0.69(+1.75%)
Dec 16, 2020 39.74 40.12 39.18 39.49 848,131 -0.07(-0.18%)
Dec 15, 2020 38.82 39.70 38.71 39.56 529,611 +0.77(+1.98%)
Dec 14, 2020 39.25 39.76 38.74 38.79 1,128,680 -0.36(-0.91%)
Dec 11, 2020 39.45 39.69 39.06 39.15 745,501 -0.31(-0.77%)
Dec 10, 2020 39.66 39.91 39.01 39.45 863,711 -0.25(-0.64%)
Dec 09, 2020 39.79 40.03 39.37 39.70 593,332 -0.17(-0.43%)
Dec 08, 2020 39.81 40.53 39.60 39.88 560,870 -0.16(-0.39%)
Dec 07, 2020 40.37 40.67 39.80 40.03 907,855 -0.23(-0.58%)
Dec 04, 2020 40.58 40.60 39.88 40.26 515,234 -0.13(-0.32%)
Dec 03, 2020 40.35 40.73 40.19 40.39 939,855 -0.08(-0.19%)
Dec 02, 2020 40.67 40.93 40.13 40.47 853,440 -0.36(-0.89%)
Dec 01, 2020 40.34 41.15 40.34 40.84 846,908 +0.64(+1.59%)
Nov 30, 2020 40.27 40.58 40.00 40.20 901,768 -0.06(-0.15%)
Nov 27, 2020 40.58 40.68 39.99 40.26 240,713 -0.27(-0.66%)
Nov 25, 2020 40.61 41.05 40.28 40.52 974,314 +0.03(+0.06%)
Nov 24, 2020 40.01 40.63 39.94 40.50 741,721 +0.69(+1.74%)
Nov 23, 2020 40.12 40.33 39.45 39.81 690,486 -0.27(-0.67%)
Nov 20, 2020 40.16 40.63 39.60 40.07 791,145 -0.30(-0.75%)
Nov 19, 2020 41.09 41.33 40.20 40.38 746,893 -0.71(-1.72%)
Nov 18, 2020 42.11 42.29 41.00 41.09 761,919 -0.88(-2.10%)
Nov 17, 2020 43.18 43.61 41.95 41.97 1,069,261 -1.47(-3.38%)
Nov 16, 2020 43.92 44.05 42.89 43.43 1,356,372 -0.23(-0.53%)
Nov 13, 2020 43.90 44.05 43.36 43.67 859,805 +0.04(+0.10%)
Nov 12, 2020 44.25 44.41 43.07 43.62 694,723 -0.80(-1.81%)
Nov 11, 2020 44.73 45.15 44.31 44.43 842,288 -0.35(-0.79%)
Nov 10, 2020 44.29 44.88 44.11 44.78 672,847 +0.62(+1.41%)
Nov 09, 2020 44.72 45.40 44.04 44.16 955,044 +0.54(+1.25%)
Nov 06, 2020 44.07 44.49 43.37 43.62 461,395 -0.58(-1.31%)
Nov 05, 2020 43.92 44.70 43.43 44.19 640,397 +0.76(+1.75%)
Nov 04, 2020 44.19 44.57 43.41 43.43 809,559 -0.83(-1.87%)
Nov 03, 2020 43.82 44.68 43.42 44.26 823,884 +0.88(+2.03%)
Nov 02, 2020 42.92 43.44 42.80 43.38 605,962 +0.77(+1.80%)
Oct 30, 2020 42.87 43.37 42.34 42.61 558,074 -0.45(-1.04%)
Oct 29, 2020 42.65 43.43 42.13 43.06 740,777 +0.36(+0.85%)
Oct 28, 2020 43.05 43.47 42.47 42.70 869,965 -0.86(-1.96%)
Oct 27, 2020 43.27 43.88 43.08 43.56 809,228 +0.25(+0.58%)
Oct 26, 2020 42.97 43.43 42.61 43.31 888,888 +0.12(+0.28%)
Oct 23, 2020 42.89 43.41 42.51 43.18 1,052,005 +0.53(+1.23%)
Oct 22, 2020 43.35 43.43 42.15 42.66 1,485,326 -0.79(-1.81%)
Oct 21, 2020 44.91 45.34 42.28 43.44 2,805,494 -3.25(-6.96%)
Oct 20, 2020 46.70 47.32 46.54 46.69 432,545 +0.11(+0.24%)
Oct 19, 2020 47.45 47.66 46.51 46.58 2,538,489 -1.00(-2.11%)
Oct 16, 2020 47.77 47.94 47.55 47.58 489,415 -0.22(-0.47%)
Oct 15, 2020 47.41 48.19 47.22 47.80 468,079 +0.10(+0.20%)
Oct 14, 2020 47.85 48.21 47.54 47.71 269,911 -0.25(-0.52%)
Oct 13, 2020 47.72 48.14 47.13 47.96 401,435 -0.12(-0.25%)
Oct 12, 2020 47.72 48.46 47.53 48.08 423,537 +0.38(+0.80%)
Oct 09, 2020 48.14 48.29 47.42 47.70 667,952 -0.35(-0.72%)
Oct 08, 2020 47.32 48.54 47.17 48.05 536,709 +0.81(+1.72%)
Oct 07, 2020 46.85 47.41 46.72 47.23 448,541 +0.74(+1.60%)
Oct 06, 2020 46.26 46.97 45.63 46.49 545,250 +0.21(+0.45%)
Oct 05, 2020 45.52 46.35 45.22 46.28 680,735 +1.04(+2.31%)
Oct 02, 2020 43.86 45.45 43.62 45.24 729,317 +1.01(+2.28%)
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.