Skip to main content

Avangrid Inc (NY: AGR )

35.79 +0.06 (+0.17%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.17 43.40 42.48 42.47 375,563 -0.67(-1.56%)
Sep 29, 2021 42.60 43.17 42.34 43.14 390,737 +0.66(+1.54%)
Sep 28, 2021 43.50 43.65 42.34 42.48 632,584 -1.08(-2.49%)
Sep 27, 2021 44.34 44.64 43.51 43.57 574,445 -0.73(-1.66%)
Sep 24, 2021 44.43 44.63 44.22 44.30 560,136 -0.17(-0.37%)
Sep 23, 2021 44.54 45.09 44.36 44.47 590,277 +0.06(+0.14%)
Sep 22, 2021 44.05 44.70 43.77 44.40 665,183 +0.57(+1.30%)
Sep 21, 2021 43.79 44.19 43.62 43.84 411,783 +0.04(+0.10%)
Sep 20, 2021 43.75 44.26 43.30 43.79 437,687 -0.26(-0.59%)
Sep 17, 2021 44.68 44.76 43.98 44.06 1,398,389 -0.59(-1.33%)
Sep 16, 2021 45.15 45.15 44.50 44.65 468,048 -0.53(-1.18%)
Sep 15, 2021 45.29 45.47 45.07 45.18 402,411 -0.13(-0.29%)
Sep 14, 2021 45.66 45.81 45.20 45.31 472,933 -0.19(-0.42%)
Sep 13, 2021 46.07 46.48 45.48 45.51 543,488 -0.15(-0.33%)
Sep 10, 2021 46.55 46.78 45.62 45.65 497,644 -1.04(-2.23%)
Sep 09, 2021 46.93 47.10 46.65 46.69 479,933 -0.45(-0.96%)
Sep 08, 2021 46.52 47.35 46.31 47.15 827,820 +0.65(+1.39%)
Sep 07, 2021 47.69 47.69 46.45 46.50 668,339 -1.28(-2.67%)
Sep 03, 2021 48.35 48.35 47.53 47.78 460,122 -0.54(-1.12%)
Sep 02, 2021 47.97 48.32 47.83 48.32 420,788 +0.37(+0.77%)
Sep 01, 2021 47.56 48.17 47.32 47.95 525,960 +0.58(+1.23%)
Aug 31, 2021 47.34 47.61 47.09 47.37 459,713 -0.09(-0.18%)
Aug 30, 2021 47.10 47.48 46.97 47.46 252,682 +0.36(+0.75%)
Aug 27, 2021 46.87 47.19 46.77 47.10 283,775 +0.25(+0.54%)
Aug 26, 2021 46.60 47.02 46.37 46.85 380,401 +0.14(+0.30%)
Aug 25, 2021 46.71 46.87 46.43 46.71 383,184 +0.06(+0.13%)
Aug 24, 2021 46.89 47.16 46.61 46.65 478,934 +0.10(+0.20%)
Aug 23, 2021 47.48 47.48 46.48 46.56 400,261 -1.02(-2.15%)
Aug 20, 2021 47.11 47.93 46.87 47.58 423,019 +0.25(+0.53%)
Aug 19, 2021 47.42 47.81 47.28 47.33 355,426 -0.12(-0.26%)
Aug 18, 2021 47.70 47.70 47.29 47.45 326,551 -0.18(-0.38%)
Aug 17, 2021 47.26 47.74 47.18 47.63 279,437 +0.20(+0.42%)
Aug 16, 2021 47.35 47.66 47.12 47.43 294,166 +0.24(+0.51%)
Aug 13, 2021 46.77 47.27 46.77 47.19 203,542 +0.36(+0.76%)
Aug 12, 2021 46.77 47.31 46.75 46.83 392,118 +0.08(+0.17%)
Aug 11, 2021 46.70 47.06 46.42 46.76 312,366 +0.16(+0.35%)
Aug 10, 2021 46.45 46.73 46.15 46.59 279,212 +0.16(+0.35%)
Aug 09, 2021 46.01 46.55 45.79 46.43 430,984 +0.49(+1.08%)
Aug 06, 2021 45.82 46.35 45.71 45.93 304,969 +0.01(+0.02%)
Aug 05, 2021 45.77 46.01 45.54 45.92 382,205 +0.33(+0.72%)
Aug 04, 2021 45.57 45.78 45.07 45.59 370,820 -0.18(-0.40%)
Aug 03, 2021 45.51 45.86 45.27 45.78 444,091 +0.27(+0.59%)
Aug 02, 2021 45.30 45.84 45.17 45.51 467,348 +0.31(+0.69%)
Jul 30, 2021 45.57 45.80 45.06 45.20 447,537 -0.36(-0.78%)
Jul 29, 2021 45.56 45.65 45.18 45.55 301,708 +0.04(+0.10%)
Jul 28, 2021 45.94 46.02 45.06 45.51 413,225 -0.31(-0.68%)
Jul 27, 2021 44.94 45.88 44.70 45.82 468,119 +0.88(+1.95%)
Jul 26, 2021 44.92 45.07 44.57 44.94 426,795 +0.04(+0.10%)
Jul 23, 2021 44.48 44.96 44.45 44.90 341,407 +0.27(+0.60%)
Jul 22, 2021 44.49 44.89 44.31 44.63 635,450 +0.00(+0.00%)
Jul 21, 2021 45.01 45.60 44.04 44.63 1,152,416 -0.75(-1.66%)
Jul 20, 2021 45.38 46.20 45.19 45.39 925,371 +0.18(+0.40%)
Jul 19, 2021 46.68 46.76 45.00 45.20 444,092 -1.41(-3.03%)
Jul 16, 2021 46.52 46.85 46.31 46.62 402,836 +0.24(+0.52%)
Jul 15, 2021 45.92 46.42 45.92 46.37 298,303 +0.27(+0.58%)
Jul 14, 2021 45.73 46.33 45.37 46.11 462,524 +0.34(+0.74%)
Jul 13, 2021 45.66 46.03 45.53 45.77 426,117 +0.04(+0.09%)
Jul 12, 2021 45.40 45.92 45.11 45.72 564,064 +0.23(+0.51%)
Jul 09, 2021 44.93 45.53 44.92 45.49 443,711 +0.65(+1.45%)
Jul 08, 2021 44.87 45.13 44.64 44.84 437,373 -0.23(-0.50%)
Jul 07, 2021 44.77 45.12 44.57 45.07 313,306 +0.29(+0.64%)
Jul 06, 2021 44.88 44.88 43.79 44.78 453,685 +0.00(+0.00%)
Jul 02, 2021 44.68 44.83 44.32 44.78 413,490 +0.14(+0.31%)
Jul 01, 2021 44.65 45.00 44.46 44.64 521,575 +0.06(+0.14%)
Jun 30, 2021 44.86 45.12 44.44 44.58 412,669 -0.24(-0.54%)
Jun 29, 2021 45.29 45.65 44.74 44.82 581,394 -0.60(-1.32%)
Jun 28, 2021 45.42 45.62 45.22 45.42 312,436 +0.12(+0.27%)
Jun 25, 2021 44.76 45.35 44.65 45.30 508,288 +0.54(+1.20%)
Jun 24, 2021 44.76 45.07 44.53 44.76 512,940 +0.08(+0.17%)
Jun 23, 2021 45.03 45.36 44.28 44.68 640,810 -0.42(-0.92%)
Jun 22, 2021 45.27 45.65 45.04 45.10 717,855 -0.29(-0.65%)
Jun 21, 2021 44.43 45.62 44.43 45.40 1,071,731 +0.98(+2.21%)
Jun 18, 2021 45.88 46.03 44.40 44.42 1,888,082 -1.76(-3.81%)
Jun 17, 2021 46.49 46.64 45.99 46.18 1,100,774 -0.44(-0.95%)
Jun 16, 2021 47.96 47.98 46.57 46.62 957,744 -1.14(-2.38%)
Jun 15, 2021 47.91 47.97 47.48 47.75 730,841 -0.12(-0.25%)
Jun 14, 2021 47.67 47.89 47.22 47.87 568,732 +0.21(+0.44%)
Jun 11, 2021 47.67 47.93 47.32 47.67 571,938 -0.02(-0.04%)
Jun 10, 2021 47.35 47.71 47.26 47.68 454,720 +0.42(+0.90%)
Jun 09, 2021 46.48 47.34 46.47 47.26 504,524 +0.81(+1.74%)
Jun 08, 2021 46.71 46.71 46.26 46.45 511,344 -0.16(-0.33%)
Jun 07, 2021 46.44 46.72 46.27 46.61 667,703 +0.36(+0.79%)
Jun 04, 2021 46.44 46.76 46.18 46.24 467,203 +0.03(+0.06%)
Jun 03, 2021 45.59 46.41 45.39 46.22 744,076 +0.54(+1.18%)
Jun 02, 2021 45.14 45.79 44.83 45.68 627,251 +0.64(+1.41%)
Jun 01, 2021 45.20 45.28 44.74 45.05 662,327 -0.24(-0.53%)
May 28, 2021 45.25 45.69 45.01 45.29 458,553 +0.13(+0.29%)
May 27, 2021 45.36 45.48 44.97 45.16 632,691 -0.06(-0.13%)
May 26, 2021 45.00 45.31 44.74 45.22 629,958 +0.35(+0.79%)
May 25, 2021 45.37 45.79 44.78 44.86 503,802 -0.64(-1.40%)
May 24, 2021 45.59 45.99 45.34 45.50 484,756 +0.11(+0.25%)
May 21, 2021 45.01 45.53 44.96 45.39 757,558 +0.44(+0.98%)
May 20, 2021 44.62 45.13 44.62 44.95 584,785 +0.36(+0.81%)
May 19, 2021 44.09 44.75 43.97 44.59 600,795 +0.29(+0.66%)
May 18, 2021 44.28 44.68 44.21 44.30 345,739 +0.00(+0.00%)
May 17, 2021 44.63 44.92 44.18 44.30 364,118 -0.40(-0.88%)
May 14, 2021 44.49 45.36 44.49 44.69 436,739 +0.23(+0.52%)
May 13, 2021 43.67 45.50 43.55 44.46 1,083,402 +1.21(+2.80%)
May 12, 2021 44.19 44.40 43.15 43.25 520,965 -0.94(-2.12%)
May 11, 2021 44.52 44.65 43.98 44.19 587,076 -0.20(-0.45%)
May 10, 2021 43.91 44.56 43.91 44.38 389,192 +0.58(+1.31%)
May 07, 2021 43.86 44.27 43.61 43.81 363,768 +0.01(+0.02%)
May 06, 2021 43.69 43.89 43.30 43.80 570,871 +0.26(+0.59%)
May 05, 2021 43.70 44.57 43.09 43.54 832,016 -0.85(-1.92%)
May 04, 2021 44.02 44.55 43.61 44.39 870,690 +0.58(+1.33%)
May 03, 2021 43.94 44.12 43.41 43.81 497,773 +0.05(+0.12%)
Apr 30, 2021 43.54 43.79 43.38 43.76 366,084 +0.37(+0.85%)
Apr 29, 2021 43.02 43.52 43.02 43.39 351,561 +0.40(+0.92%)
Apr 28, 2021 43.29 43.29 42.78 42.99 564,989 -0.24(-0.56%)
Apr 27, 2021 43.94 44.01 43.19 43.23 541,652 -0.82(-1.85%)
Apr 26, 2021 44.38 44.43 43.91 44.05 317,580 -0.18(-0.41%)
Apr 23, 2021 44.76 44.76 44.14 44.23 575,358 -0.39(-0.87%)
Apr 22, 2021 44.84 45.21 44.53 44.62 424,172 -0.32(-0.71%)
Apr 21, 2021 45.82 45.95 44.86 44.93 742,643 -0.82(-1.79%)
Apr 20, 2021 45.39 46.21 45.39 45.75 473,950 +0.41(+0.91%)
Apr 19, 2021 45.48 45.56 44.91 45.34 472,797 +0.03(+0.08%)
Apr 16, 2021 45.23 45.44 45.02 45.30 607,348 +0.10(+0.23%)
Apr 15, 2021 44.97 45.28 44.72 45.20 609,740 +0.42(+0.94%)
Apr 14, 2021 44.69 44.92 44.49 44.78 406,201 +0.03(+0.08%)
Apr 13, 2021 44.07 44.75 44.01 44.74 490,365 +0.40(+0.89%)
Apr 12, 2021 44.26 44.50 44.03 44.35 570,189 +0.16(+0.37%)
Apr 09, 2021 43.99 44.47 43.98 44.19 479,387 +0.28(+0.63%)
Apr 08, 2021 44.43 44.60 43.91 43.91 1,070,694 -0.39(-0.87%)
Apr 07, 2021 44.07 44.59 44.03 44.30 540,867 +0.37(+0.84%)
Apr 06, 2021 43.88 44.16 43.56 43.93 680,749 -0.20(-0.45%)
Apr 05, 2021 43.44 44.29 43.42 44.13 750,557 +0.93(+2.15%)
Apr 01, 2021 42.94 43.20 42.49 43.20 459,146 +0.38(+0.88%)
Mar 31, 2021 42.69 43.02 42.49 42.82 560,887 +0.14(+0.32%)
Mar 30, 2021 42.83 43.55 42.34 42.68 640,994 -0.20(-0.46%)
Mar 29, 2021 42.05 43.37 42.05 42.88 648,818 +0.84(+2.00%)
Mar 26, 2021 41.98 42.22 41.47 42.04 429,715 -0.04(-0.10%)
Mar 25, 2021 41.84 42.40 41.57 42.08 429,498 +0.37(+0.89%)
Mar 24, 2021 41.48 41.89 41.44 41.71 449,347 -0.03(-0.08%)
Mar 23, 2021 41.25 41.99 41.03 41.74 673,867 +0.63(+1.53%)
Mar 22, 2021 41.10 41.75 40.83 41.12 439,424 -0.10(-0.25%)
Mar 19, 2021 40.95 41.45 40.57 41.22 1,218,884 +0.19(+0.46%)
Mar 18, 2021 41.10 41.47 40.70 41.03 512,484 -0.16(-0.40%)
Mar 17, 2021 41.64 42.01 41.08 41.19 632,185 -0.44(-1.05%)
Mar 16, 2021 41.62 41.94 41.57 41.63 585,769 -0.34(-0.82%)
Mar 15, 2021 41.69 42.04 41.64 41.98 475,994 +0.46(+1.10%)
Mar 12, 2021 40.54 41.78 40.51 41.52 538,133 +1.08(+2.68%)
Mar 11, 2021 40.84 41.21 40.30 40.44 448,207 -0.61(-1.49%)
Mar 10, 2021 41.39 41.63 41.00 41.05 399,861 -0.26(-0.62%)
Mar 09, 2021 40.93 41.81 40.93 41.31 671,933 +0.42(+1.03%)
Mar 08, 2021 39.74 40.94 39.34 40.88 768,873 +1.27(+3.21%)
Mar 05, 2021 39.40 39.76 38.60 39.61 919,689 +0.53(+1.36%)
Mar 04, 2021 39.47 40.21 39.01 39.08 619,994 -0.07(-0.18%)
Mar 03, 2021 39.98 39.98 38.37 39.15 720,789 +0.02(+0.04%)
Mar 02, 2021 39.41 39.50 38.84 39.13 595,435 -0.22(-0.56%)
Mar 01, 2021 39.18 39.51 39.12 39.35 660,960 +0.39(+1.01%)
Feb 26, 2021 39.54 39.91 38.72 38.96 1,111,800 -0.40(-1.02%)
Feb 25, 2021 39.16 39.59 38.82 39.36 1,016,081 +0.50(+1.29%)
Feb 24, 2021 38.36 39.25 38.17 38.86 1,140,199 +0.35(+0.91%)
Feb 23, 2021 37.92 38.76 37.88 38.51 937,607 +0.65(+1.71%)
Feb 22, 2021 37.98 38.50 37.55 37.86 916,001 -0.46(-1.20%)
Feb 19, 2021 38.56 38.63 37.87 38.32 705,299 -0.29(-0.75%)
Feb 18, 2021 39.63 39.76 38.61 38.61 765,126 -0.94(-2.37%)
Feb 17, 2021 39.39 39.57 39.05 39.55 565,094 +0.26(+0.67%)
Feb 16, 2021 40.14 40.14 38.53 39.28 990,559 -0.83(-2.06%)
Feb 12, 2021 40.21 40.60 40.05 40.11 399,571 -0.17(-0.42%)
Feb 11, 2021 40.53 40.78 40.01 40.28 667,340 -0.21(-0.53%)
Feb 10, 2021 40.36 40.66 40.14 40.49 724,134 +0.13(+0.32%)
Feb 09, 2021 40.42 40.72 40.03 40.37 568,790 +0.01(+0.02%)
Feb 08, 2021 40.92 41.25 40.20 40.36 832,915 -0.38(-0.94%)
Feb 05, 2021 40.19 40.75 40.17 40.74 527,829 +0.71(+1.77%)
Feb 04, 2021 39.93 40.27 39.54 40.03 570,504 +0.17(+0.43%)
Feb 03, 2021 39.88 40.10 39.54 39.86 806,203 -0.11(-0.28%)
Feb 02, 2021 40.39 40.75 39.94 39.97 461,099 -0.35(-0.87%)
Feb 01, 2021 39.57 40.48 39.34 40.32 536,950 +0.93(+2.36%)
Jan 29, 2021 39.62 40.13 39.36 39.39 1,340,361 -0.83(-2.05%)
Jan 28, 2021 40.55 41.69 40.05 40.22 1,017,686 -0.21(-0.53%)
Jan 27, 2021 39.61 41.15 39.55 40.43 1,589,727 +0.55(+1.39%)
Jan 26, 2021 39.91 40.20 39.41 39.88 685,642 -0.11(-0.28%)
Jan 25, 2021 39.52 40.54 39.16 39.99 748,739 +0.49(+1.25%)
Jan 22, 2021 38.89 39.65 38.53 39.50 427,760 +0.47(+1.20%)
Jan 21, 2021 39.42 39.97 38.90 39.03 701,495 -0.26(-0.65%)
Jan 20, 2021 38.53 39.30 38.31 39.28 593,099 +0.62(+1.61%)
Jan 19, 2021 39.05 39.16 38.53 38.66 477,351 -0.26(-0.66%)
Jan 15, 2021 38.19 38.98 37.85 38.92 774,478 +0.60(+1.58%)
Jan 14, 2021 38.92 38.96 38.01 38.31 857,554 -0.70(-1.79%)
Jan 13, 2021 38.57 39.12 38.25 39.01 794,765 +0.30(+0.77%)
Jan 12, 2021 39.42 39.56 38.28 38.71 776,561 -0.78(-1.98%)
Jan 11, 2021 39.53 40.13 39.20 39.50 1,606,848 -0.49(-1.23%)
Jan 08, 2021 38.78 40.08 38.54 39.99 935,035 +1.12(+2.87%)
Jan 07, 2021 39.51 39.74 38.63 38.88 861,723 -0.54(-1.36%)
Jan 06, 2021 38.18 39.52 38.03 39.41 1,061,570 +1.52(+4.00%)
Jan 05, 2021 38.26 38.55 37.48 37.90 763,256 -0.33(-0.87%)
Jan 04, 2021 38.72 38.98 38.13 38.23 579,271 -0.47(-1.21%)
Dec 31, 2020 38.70 38.70 38.70 370,781 -0.03(-0.09%)
Dec 30, 2020 38.50 38.84 38.42 38.73 370,781 +0.36(+0.93%)
Dec 29, 2020 38.80 39.11 38.27 38.37 507,812 -0.32(-0.84%)
Dec 28, 2020 38.41 38.72 38.20 38.70 439,816 +0.49(+1.27%)
Dec 24, 2020 38.26 38.33 37.81 38.21 166,899 +0.12(+0.31%)
Dec 23, 2020 37.96 38.55 37.91 38.09 440,781 +0.26(+0.70%)
Dec 22, 2020 38.08 38.53 37.79 37.83 531,447 -0.29(-0.76%)
Dec 21, 2020 38.14 38.14 37.61 38.12 597,606 -0.22(-0.58%)
Dec 18, 2020 39.28 39.74 38.31 38.34 1,384,171 -0.86(-2.19%)
Dec 17, 2020 38.65 39.48 38.61 39.20 1,156,442 +0.67(+1.75%)
Dec 16, 2020 38.77 39.15 38.22 38.53 869,250 -0.07(-0.18%)
Dec 15, 2020 37.88 38.74 37.77 38.59 542,798 +0.72(+1.91%)
Dec 14, 2020 38.32 38.82 37.83 37.87 1,156,013 -0.35(-0.91%)
Dec 11, 2020 38.52 38.76 38.13 38.22 763,555 -0.30(-0.77%)
Dec 10, 2020 38.72 38.97 38.08 38.52 884,628 -0.25(-0.64%)
Dec 09, 2020 38.85 39.08 38.44 38.76 607,701 -0.17(-0.43%)
Dec 08, 2020 38.87 39.57 38.66 38.93 574,453 -0.15(-0.39%)
Dec 07, 2020 39.41 39.71 38.86 39.09 929,840 -0.23(-0.58%)
Dec 04, 2020 39.62 39.64 38.94 39.31 527,712 -0.13(-0.32%)
Dec 03, 2020 39.40 39.77 39.24 39.44 962,615 -0.08(-0.19%)
Dec 02, 2020 39.71 39.96 39.18 39.52 874,108 -0.35(-0.89%)
Dec 01, 2020 39.39 40.17 39.39 39.87 867,417 +0.62(+1.59%)
Nov 30, 2020 39.32 39.62 39.06 39.25 923,606 -0.06(-0.15%)
Nov 27, 2020 39.62 39.72 39.04 39.30 246,542 -0.26(-0.66%)
Nov 25, 2020 39.65 40.08 39.33 39.57 997,909 +0.03(+0.06%)
Nov 24, 2020 39.07 39.67 39.00 39.54 759,683 +0.67(+1.74%)
Nov 23, 2020 39.17 39.38 38.52 38.87 707,207 -0.26(-0.67%)
Nov 20, 2020 39.21 39.67 38.66 39.13 810,305 -0.30(-0.75%)
Nov 19, 2020 40.11 40.35 39.25 39.42 764,981 -0.69(-1.72%)
Nov 18, 2020 41.12 41.29 40.03 40.11 780,371 -0.86(-2.10%)
Nov 17, 2020 42.16 42.58 40.96 40.97 1,095,155 -1.43(-3.38%)
Nov 16, 2020 42.88 43.01 41.88 42.41 1,389,219 -0.23(-0.53%)
Nov 13, 2020 42.86 43.01 42.33 42.64 880,627 +0.04(+0.10%)
Nov 12, 2020 43.20 43.36 42.05 42.59 711,548 -0.78(-1.81%)
Nov 11, 2020 43.67 44.08 43.26 43.38 862,686 -0.35(-0.79%)
Nov 10, 2020 43.24 43.82 43.07 43.72 689,142 +0.61(+1.41%)
Nov 09, 2020 43.66 44.32 43.00 43.12 978,173 +0.53(+1.25%)
Nov 06, 2020 43.02 43.44 42.34 42.58 472,569 -0.56(-1.31%)
Nov 05, 2020 42.88 43.64 42.41 43.15 655,905 +0.74(+1.75%)
Nov 04, 2020 43.15 43.51 42.38 42.41 829,165 -0.81(-1.87%)
Nov 03, 2020 42.79 43.62 42.39 43.22 843,836 +0.86(+2.03%)
Nov 02, 2020 41.90 42.41 41.78 42.36 620,637 +0.75(+1.80%)
Oct 30, 2020 41.86 42.34 41.34 41.61 571,589 -0.44(-1.04%)
Oct 29, 2020 41.64 42.41 41.13 42.05 758,717 +0.35(+0.85%)
Oct 28, 2020 42.04 42.44 41.46 41.69 891,033 -0.83(-1.96%)
Oct 27, 2020 42.25 42.84 42.06 42.53 828,825 +0.24(+0.58%)
Oct 26, 2020 41.95 42.41 41.60 42.28 910,415 +0.12(+0.28%)
Oct 23, 2020 41.88 42.38 41.51 42.16 1,077,481 +0.51(+1.24%)
Oct 22, 2020 42.32 42.41 41.15 41.65 1,521,297 -0.77(-1.81%)
Oct 21, 2020 43.85 44.27 41.28 42.42 2,873,435 -3.17(-6.96%)
Oct 20, 2020 45.60 46.20 45.44 45.59 443,020 +0.11(+0.24%)
Oct 19, 2020 46.33 46.53 45.41 45.48 2,599,964 -0.98(-2.11%)
Oct 16, 2020 46.64 46.81 46.43 46.46 501,267 -0.22(-0.47%)
Oct 15, 2020 46.29 47.05 46.10 46.67 479,415 +0.09(+0.20%)
Oct 14, 2020 46.72 47.07 46.41 46.58 276,447 -0.24(-0.52%)
Oct 13, 2020 46.59 47.00 46.02 46.83 411,156 -0.12(-0.25%)
Oct 12, 2020 46.59 47.32 46.40 46.94 433,794 +0.37(+0.80%)
Oct 09, 2020 47.00 47.15 46.30 46.57 684,128 -0.34(-0.72%)
Oct 08, 2020 46.20 47.39 46.06 46.91 549,706 +0.79(+1.72%)
Oct 07, 2020 45.75 46.29 45.61 46.12 459,403 +0.73(+1.60%)
Oct 06, 2020 45.17 45.86 44.55 45.39 558,454 +0.20(+0.45%)
Oct 05, 2020 44.45 45.25 44.15 45.19 697,220 +1.02(+2.31%)
Oct 02, 2020 42.82 44.38 42.59 44.17 746,979 +0.99(+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.