Skip to main content

Public Svc Enterprises (NY: PEG )

73.29 +0.22 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.76 51.18 50.48 50.84 2,107,268 +0.33(+0.65%)
Aug 29, 2019 50.34 50.52 50.00 50.52 2,541,472 +0.48(+0.96%)
Aug 28, 2019 50.01 50.35 49.74 50.04 2,199,294 +0.04(+0.08%)
Aug 27, 2019 50.11 50.55 49.92 49.99 2,653,510 +0.13(+0.25%)
Aug 26, 2019 49.25 49.88 49.17 49.87 1,499,333 +0.73(+1.49%)
Aug 23, 2019 49.94 50.15 48.91 49.14 3,133,309 -0.61(-1.23%)
Aug 22, 2019 49.52 49.86 49.31 49.75 2,120,996 +0.25(+0.51%)
Aug 21, 2019 49.08 49.57 48.99 49.50 1,574,174 +0.35(+0.72%)
Aug 20, 2019 49.30 49.30 49.01 49.15 1,951,575 -0.08(-0.17%)
Aug 19, 2019 48.98 49.36 48.75 49.23 1,990,848 +0.38(+0.77%)
Aug 16, 2019 48.75 49.04 48.67 48.85 2,192,186 +0.29(+0.59%)
Aug 15, 2019 48.20 48.80 48.11 48.56 2,294,000 +0.38(+0.79%)
Aug 14, 2019 48.48 48.86 48.07 48.19 3,201,384 -0.27(-0.56%)
Aug 13, 2019 48.13 48.65 47.93 48.46 2,082,803 +0.34(+0.70%)
Aug 12, 2019 48.40 48.50 47.91 48.12 2,239,737 -0.41(-0.85%)
Aug 09, 2019 48.72 48.87 48.25 48.53 2,860,713 -0.09(-0.19%)
Aug 08, 2019 48.06 48.83 47.88 48.62 2,879,126 +0.55(+1.15%)
Aug 07, 2019 47.62 48.55 47.15 48.07 4,000,927 +0.34(+0.70%)
Aug 06, 2019 46.87 47.91 46.47 47.73 3,356,813 +0.96(+2.05%)
Aug 05, 2019 47.81 48.21 46.72 46.77 3,686,967 -1.04(-2.18%)
Aug 02, 2019 48.24 48.40 47.37 47.82 4,393,174 -0.26(-0.54%)
Aug 01, 2019 48.05 48.41 47.50 48.08 4,145,899 +0.03(+0.05%)
Jul 31, 2019 48.58 48.89 47.77 48.05 4,466,267 -0.62(-1.28%)
Jul 30, 2019 49.68 49.78 48.43 48.67 3,630,641 -1.19(-2.39%)
Jul 29, 2019 49.76 50.13 49.30 49.87 2,826,780 -0.19(-0.39%)
Jul 26, 2019 50.15 50.71 49.88 50.06 2,620,229 -0.09(-0.18%)
Jul 25, 2019 49.95 50.17 49.62 50.15 2,923,277 +0.23(+0.45%)
Jul 24, 2019 50.09 50.12 49.45 49.93 2,442,342 -0.06(-0.12%)
Jul 23, 2019 50.24 50.41 49.72 49.99 2,491,111 -0.27(-0.54%)
Jul 22, 2019 50.68 50.68 49.96 50.25 2,499,307 -0.34(-0.68%)
Jul 19, 2019 51.06 51.27 50.57 50.60 4,148,884 -0.73(-1.43%)
Jul 18, 2019 51.00 51.42 50.67 51.33 2,103,421 +0.13(+0.26%)
Jul 17, 2019 51.05 51.46 51.01 51.20 2,653,570 +0.32(+0.63%)
Jul 16, 2019 51.31 51.58 50.68 50.88 2,888,611 -0.45(-0.88%)
Jul 15, 2019 50.83 51.36 50.77 51.33 3,010,094 +0.42(+0.83%)
Jul 12, 2019 50.67 50.96 50.38 50.91 2,262,238 +0.16(+0.31%)
Jul 11, 2019 50.53 50.95 50.33 50.75 2,387,976 +0.12(+0.23%)
Jul 10, 2019 50.54 50.89 50.36 50.63 2,273,751 +0.17(+0.33%)
Jul 09, 2019 50.04 50.53 49.80 50.47 2,793,325 +0.28(+0.55%)
Jul 08, 2019 50.10 50.37 49.83 50.19 1,708,731 +0.10(+0.20%)
Jul 05, 2019 49.78 50.09 49.24 50.09 2,110,241 -0.01(-0.02%)
Jul 03, 2019 49.65 50.39 49.44 50.10 2,449,678 +0.66(+1.33%)
Jul 02, 2019 49.25 49.72 49.25 49.44 2,592,335 +0.32(+0.65%)
Jul 01, 2019 49.46 49.57 48.63 49.12 2,714,002 -0.34(-0.68%)
Jun 28, 2019 49.57 49.77 49.23 49.46 6,705,722 +0.03(+0.05%)
Jun 27, 2019 49.92 49.98 49.28 49.43 2,452,284 -0.24(-0.49%)
Jun 26, 2019 50.38 50.57 49.67 49.67 2,750,759 -0.89(-1.76%)
Jun 25, 2019 51.71 51.71 50.47 50.57 2,296,929 -0.82(-1.60%)
Jun 24, 2019 51.44 51.52 51.14 51.39 1,705,255 +0.06(+0.11%)
Jun 21, 2019 51.44 51.51 50.97 51.33 3,432,190 -0.07(-0.13%)
Jun 20, 2019 51.09 51.51 50.77 51.40 2,001,016 +0.49(+0.96%)
Jun 19, 2019 50.52 51.10 50.45 50.91 3,042,143 -0.03(-0.07%)
Jun 18, 2019 51.56 51.59 50.50 50.94 2,353,621 -0.26(-0.51%)
Jun 17, 2019 51.22 51.46 50.91 51.20 1,531,302 -0.05(-0.10%)
Jun 14, 2019 50.74 51.55 50.56 51.26 2,178,866 +0.81(+1.60%)
Jun 13, 2019 50.72 50.84 50.14 50.45 3,846,294 -0.15(-0.30%)
Jun 12, 2019 50.13 50.70 50.12 50.60 1,506,936 +0.68(+1.36%)
Jun 11, 2019 50.33 50.50 49.62 49.92 1,692,160 -0.42(-0.84%)
Jun 10, 2019 50.40 50.43 49.95 50.34 1,508,487 -0.12(-0.23%)
Jun 07, 2019 51.05 51.47 50.36 50.46 2,227,272 -0.26(-0.51%)
Jun 06, 2019 50.56 50.83 50.38 50.72 1,961,789 +0.33(+0.65%)
Jun 05, 2019 49.58 50.61 49.58 50.39 2,587,521 +0.83(+1.68%)
Jun 04, 2019 49.75 49.76 48.57 49.56 1,810,905 +0.03(+0.05%)
Jun 03, 2019 49.18 49.57 48.79 49.53 2,863,844 +0.51(+1.04%)
May 31, 2019 49.12 49.22 48.50 49.02 2,839,756 +0.08(+0.15%)
May 30, 2019 49.20 49.31 48.70 48.95 2,430,577 -0.21(-0.42%)
May 29, 2019 50.06 50.06 49.05 49.15 3,355,916 -0.80(-1.60%)
May 28, 2019 51.05 51.06 49.88 49.96 3,035,865 -1.07(-2.09%)
May 24, 2019 51.29 51.42 50.93 51.02 1,768,989 -0.18(-0.36%)
May 23, 2019 50.98 51.22 50.69 51.21 2,027,861 +0.30(+0.59%)
May 22, 2019 50.81 51.06 50.54 50.91 1,829,607 +0.28(+0.54%)
May 21, 2019 50.48 50.99 50.36 50.63 1,961,920 +0.27(+0.53%)
May 20, 2019 50.56 50.91 50.22 50.36 1,983,948 -0.05(-0.10%)
May 17, 2019 49.83 50.54 49.83 50.41 1,908,154 +0.32(+0.63%)
May 16, 2019 49.48 50.32 49.36 50.10 2,046,695 +0.58(+1.16%)
May 15, 2019 49.43 49.82 49.18 49.52 2,314,875 +0.18(+0.37%)
May 14, 2019 50.03 50.08 49.21 49.34 3,891,198 -0.69(-1.38%)
May 13, 2019 49.44 50.11 49.39 50.03 2,143,633 +0.55(+1.11%)
May 10, 2019 48.45 49.51 48.40 49.48 1,582,956 +0.85(+1.75%)
May 09, 2019 48.27 48.70 47.97 48.63 2,194,954 +0.43(+0.90%)
May 08, 2019 49.05 49.09 48.18 48.20 2,677,530 -0.89(-1.82%)
May 07, 2019 49.15 49.34 48.91 49.09 2,591,920 -0.07(-0.14%)
May 06, 2019 49.61 49.61 48.96 49.15 2,552,056 -0.27(-0.54%)
May 03, 2019 49.61 49.88 49.29 49.42 2,562,505 +0.00(+0.00%)
May 02, 2019 49.22 49.63 48.80 49.42 3,536,921 +0.38(+0.78%)
May 01, 2019 49.55 49.63 49.02 49.04 2,616,902 -0.73(-1.46%)
Apr 30, 2019 49.05 49.81 48.88 49.76 2,616,179 +0.79(+1.62%)
Apr 29, 2019 49.02 49.21 48.69 48.97 1,915,297 -0.20(-0.41%)
Apr 26, 2019 49.47 49.77 49.08 49.17 1,970,005 -0.05(-0.10%)
Apr 25, 2019 48.81 49.43 48.72 49.22 2,362,874 +0.25(+0.51%)
Apr 24, 2019 48.50 49.20 48.50 48.97 2,306,470 +0.48(+1.00%)
Apr 23, 2019 48.60 48.96 48.13 48.49 4,464,463 -0.27(-0.55%)
Apr 22, 2019 48.97 49.17 48.53 48.75 3,761,616 -0.36(-0.73%)
Apr 18, 2019 49.18 50.31 48.28 49.11 8,895,771 +0.13(+0.27%)
Apr 17, 2019 48.96 49.07 48.68 48.98 2,865,729 -0.03(-0.07%)
Apr 16, 2019 50.06 50.32 48.82 49.01 2,424,034 -1.03(-2.07%)
Apr 15, 2019 50.05 50.30 49.86 50.05 2,264,974 +0.08(+0.17%)
Apr 12, 2019 49.57 49.99 49.16 49.96 2,920,906 +0.30(+0.60%)
Apr 11, 2019 49.68 49.90 49.49 49.66 2,361,966 +0.05(+0.10%)
Apr 10, 2019 49.85 50.36 49.50 49.61 2,753,671 -0.11(-0.22%)
Apr 09, 2019 49.37 49.88 49.23 49.72 3,562,888 +0.29(+0.59%)
Apr 08, 2019 49.68 49.83 49.30 49.43 2,083,110 -0.38(-0.75%)
Apr 05, 2019 49.44 49.81 49.23 49.81 3,130,672 +0.33(+0.67%)
Apr 04, 2019 49.30 49.64 48.98 49.47 4,128,080 +0.39(+0.80%)
Apr 03, 2019 49.30 49.32 48.84 49.08 2,504,819 -0.18(-0.37%)
Apr 02, 2019 48.96 49.30 48.61 49.26 3,318,308 +0.43(+0.87%)
Apr 01, 2019 49.49 49.49 48.49 48.84 3,474,741 -0.73(-1.46%)
Mar 29, 2019 49.12 49.61 48.88 49.56 3,132,590 +0.52(+1.05%)
Mar 28, 2019 49.44 49.56 48.86 49.05 2,754,699 -0.41(-0.83%)
Mar 27, 2019 49.98 50.05 49.31 49.45 2,387,485 -0.53(-1.07%)
Mar 26, 2019 49.79 49.99 49.62 49.99 3,084,609 +0.28(+0.57%)
Mar 25, 2019 49.82 49.83 49.55 49.71 1,931,731 -0.04(-0.08%)
Mar 22, 2019 49.76 50.13 49.62 49.75 2,281,778 +0.13(+0.25%)
Mar 21, 2019 49.15 49.71 49.02 49.62 2,167,847 +0.49(+1.00%)
Mar 20, 2019 49.39 49.55 48.99 49.13 3,208,656 -0.19(-0.39%)
Mar 19, 2019 49.59 49.71 49.12 49.32 3,043,420 -0.41(-0.82%)
Mar 18, 2019 49.91 49.95 49.48 49.73 3,125,986 -0.10(-0.20%)
Mar 15, 2019 49.73 49.99 49.56 49.83 8,539,528 +0.07(+0.15%)
Mar 14, 2019 49.67 50.01 49.48 49.76 2,901,705 +0.11(+0.22%)
Mar 13, 2019 49.41 49.71 49.18 49.65 5,558,228 +0.32(+0.64%)
Mar 12, 2019 49.05 49.40 48.84 49.33 3,413,140 +0.38(+0.78%)
Mar 11, 2019 49.09 49.24 48.84 48.95 4,202,553 -0.18(-0.36%)
Mar 08, 2019 49.28 49.35 48.74 49.12 3,456,469 -0.10(-0.20%)
Mar 07, 2019 49.18 49.41 48.84 49.22 5,361,183 +0.26(+0.53%)
Mar 06, 2019 49.19 49.37 48.81 48.96 5,108,804 -0.14(-0.29%)
Mar 05, 2019 49.30 49.39 49.07 49.10 4,963,767 -0.21(-0.42%)
Mar 04, 2019 49.18 49.34 48.78 49.31 4,077,514 +0.27(+0.56%)
Mar 01, 2019 48.76 49.12 48.62 49.04 3,892,421 +0.36(+0.75%)
Feb 28, 2019 48.42 48.87 48.29 48.67 5,391,445 +0.21(+0.43%)
Feb 27, 2019 48.25 48.77 47.78 48.47 4,111,033 +1.03(+2.16%)
Feb 26, 2019 47.55 47.65 47.18 47.44 6,585,364 -0.01(-0.02%)
Feb 25, 2019 47.49 47.65 47.08 47.45 4,354,600 +0.02(+0.05%)
Feb 22, 2019 47.22 47.70 46.96 47.42 3,698,253 +0.32(+0.69%)
Feb 21, 2019 46.59 47.13 46.43 47.10 4,714,717 +0.25(+0.53%)
Feb 20, 2019 46.57 46.94 46.34 46.85 4,490,687 +0.32(+0.69%)
Feb 19, 2019 45.81 46.59 45.81 46.53 5,047,361 -0.08(-0.18%)
Feb 15, 2019 46.51 46.72 46.39 46.61 3,631,436 +0.32(+0.70%)
Feb 14, 2019 46.33 46.58 46.09 46.29 3,424,238 -0.05(-0.11%)
Feb 13, 2019 46.21 46.36 46.06 46.34 3,587,488 -0.01(-0.02%)
Feb 12, 2019 46.37 46.55 45.98 46.35 3,066,651 +0.02(+0.04%)
Feb 11, 2019 46.26 46.45 46.12 46.33 3,291,852 +0.08(+0.18%)
Feb 08, 2019 46.05 46.26 45.74 46.25 3,685,083 +0.16(+0.34%)
Feb 07, 2019 45.52 46.09 45.32 46.09 4,033,985 +0.57(+1.25%)
Feb 06, 2019 45.31 45.60 45.26 45.52 3,303,226 +0.08(+0.18%)
Feb 05, 2019 45.41 45.56 45.10 45.44 3,666,530 -0.06(-0.13%)
Feb 04, 2019 44.95 45.52 44.62 45.49 2,891,876 +0.38(+0.84%)
Feb 01, 2019 45.10 45.21 44.73 45.11 3,394,858 -0.03(-0.07%)
Jan 31, 2019 44.01 45.26 43.81 45.15 4,143,259 +1.08(+2.44%)
Jan 30, 2019 43.45 44.26 43.45 44.07 2,887,862 +0.40(+0.91%)
Jan 29, 2019 43.52 43.79 43.41 43.67 2,749,104 +0.31(+0.71%)
Jan 28, 2019 43.57 43.81 43.10 43.37 2,957,434 -0.21(-0.47%)
Jan 25, 2019 43.86 44.15 43.53 43.57 3,091,946 -0.49(-1.11%)
Jan 24, 2019 44.10 44.10 43.64 44.06 2,811,696 -0.07(-0.17%)
Jan 23, 2019 43.57 44.18 43.57 44.14 3,512,319 +0.50(+1.16%)
Jan 22, 2019 43.05 43.71 43.02 43.63 4,475,862 +0.65(+1.50%)
Jan 18, 2019 43.11 43.32 42.77 42.99 4,956,056 -0.22(-0.52%)
Jan 17, 2019 42.64 43.29 42.59 43.21 5,544,499 +0.63(+1.48%)
Jan 16, 2019 42.47 42.76 42.33 42.58 3,498,365 -0.02(-0.04%)
Jan 15, 2019 41.94 42.73 41.87 42.60 4,280,019 +0.60(+1.42%)
Jan 14, 2019 42.65 42.65 41.36 42.00 5,273,047 -0.94(-2.18%)
Jan 11, 2019 42.95 43.19 42.67 42.94 4,592,006 -0.10(-0.23%)
Jan 10, 2019 42.53 43.11 42.43 43.04 3,485,212 +0.59(+1.38%)
Jan 09, 2019 42.61 42.97 42.26 42.45 3,322,906 -0.32(-0.75%)
Jan 08, 2019 42.67 42.86 42.42 42.77 3,543,404 +0.17(+0.39%)
Jan 07, 2019 42.31 42.96 42.24 42.61 4,270,227 +0.09(+0.21%)
Jan 04, 2019 41.87 42.65 41.87 42.52 5,404,684 +0.46(+1.08%)
Jan 03, 2019 42.10 42.73 42.04 42.06 3,838,756 -0.01(-0.02%)
Jan 02, 2019 42.87 42.87 41.81 42.07 3,878,385 -1.01(-2.34%)
Dec 31, 2018 42.46 43.12 42.14 43.08 3,440,047 +0.60(+1.40%)
Dec 28, 2018 42.71 43.01 42.27 42.48 2,619,032 -0.08(-0.19%)
Dec 27, 2018 42.02 42.57 41.31 42.57 3,654,356 +0.60(+1.42%)
Dec 26, 2018 41.32 41.99 40.74 41.97 3,107,700 +0.68(+1.64%)
Dec 24, 2018 43.44 43.66 41.16 41.29 2,105,882 -2.11(-4.86%)
Dec 21, 2018 43.51 44.68 43.23 43.40 6,757,818 -0.22(-0.49%)
Dec 20, 2018 43.68 44.05 43.00 43.62 4,218,660 -0.05(-0.11%)
Dec 19, 2018 44.15 44.39 43.43 43.67 3,776,222 -0.36(-0.83%)
Dec 18, 2018 44.30 44.72 43.79 44.03 3,847,785 -0.17(-0.39%)
Dec 17, 2018 46.16 46.17 44.00 44.20 4,247,211 -1.89(-4.09%)
Dec 14, 2018 46.22 46.22 45.88 46.09 3,634,940 -0.09(-0.20%)
Dec 13, 2018 46.13 46.50 46.04 46.18 3,192,805 +0.07(+0.14%)
Dec 12, 2018 46.33 46.59 46.12 46.12 4,888,811 -0.06(-0.13%)
Dec 11, 2018 45.97 46.40 45.66 46.17 2,650,301 +0.33(+0.72%)
Dec 10, 2018 45.95 46.13 45.21 45.84 4,846,408 -0.04(-0.09%)
Dec 07, 2018 45.78 46.16 45.36 45.88 4,215,511 +0.16(+0.34%)
Dec 06, 2018 45.98 46.21 44.82 45.73 4,831,141 -0.09(-0.20%)
Dec 04, 2018 45.78 46.24 45.64 45.82 4,803,763 +0.11(+0.23%)
Dec 03, 2018 45.64 45.76 45.21 45.71 3,690,321 -0.18(-0.39%)
Nov 30, 2018 44.91 45.92 44.75 45.89 4,778,183 +1.13(+2.53%)
Nov 29, 2018 44.95 44.95 44.30 44.76 3,551,946 -0.16(-0.35%)
Nov 28, 2018 44.53 45.01 44.45 44.91 4,036,221 +0.34(+0.77%)
Nov 27, 2018 43.96 44.78 43.91 44.57 4,527,689 +0.66(+1.50%)
Nov 26, 2018 43.70 43.93 43.26 43.91 2,987,400 +0.21(+0.49%)
Nov 23, 2018 43.91 43.95 43.50 43.70 1,095,424 -0.22(-0.50%)
Nov 21, 2018 43.92 43.92 43.92 0 -0.07(-0.15%)
Nov 20, 2018 44.96 45.23 43.93 43.99 3,786,453 -0.80(-1.80%)
Nov 19, 2018 44.54 44.81 44.44 44.79 3,316,701 +0.21(+0.48%)
Nov 16, 2018 45.04 45.19 44.30 44.58 4,114,448 -0.10(-0.22%)
Nov 15, 2018 44.13 44.89 43.56 44.68 4,263,608 +0.42(+0.95%)
Nov 14, 2018 43.79 44.58 43.57 44.26 6,139,071 +0.34(+0.77%)
Nov 13, 2018 44.10 44.17 43.65 43.92 4,812,171 -0.23(-0.52%)
Nov 12, 2018 44.18 45.12 44.09 44.15 4,804,689 -0.01(-0.02%)
Nov 09, 2018 43.54 44.26 43.54 44.16 6,073,617 +0.67(+1.55%)
Nov 08, 2018 43.54 43.81 43.18 43.49 4,036,027 -0.02(-0.04%)
Nov 07, 2018 43.57 43.67 42.96 43.50 5,695,456 -0.01(-0.02%)
Nov 06, 2018 43.58 43.84 43.26 43.51 3,278,624 -0.17(-0.39%)
Nov 05, 2018 43.69 44.13 43.51 43.68 3,406,478 +0.19(+0.43%)
Nov 02, 2018 43.95 44.18 43.16 43.49 3,708,704 -0.34(-0.77%)
Nov 01, 2018 43.78 43.88 43.08 43.83 4,492,359 -0.03(-0.07%)
Oct 31, 2018 44.27 44.35 43.42 43.86 4,980,750 -0.77(-1.73%)
Oct 30, 2018 45.47 45.81 44.48 44.64 5,077,580 -0.71(-1.56%)
Oct 29, 2018 44.73 45.42 44.73 45.34 4,262,883 +0.70(+1.56%)
Oct 26, 2018 46.22 46.29 44.38 44.64 5,892,244 -1.21(-2.63%)
Oct 25, 2018 45.98 46.07 45.29 45.85 5,929,103 -0.43(-0.92%)
Oct 24, 2018 45.06 46.53 44.85 46.28 4,727,401 +1.43(+3.18%)
Oct 23, 2018 44.97 45.30 44.58 44.85 4,686,134 -0.04(-0.09%)
Oct 22, 2018 45.03 45.11 44.70 44.89 3,110,233 -0.16(-0.36%)
Oct 19, 2018 44.23 45.18 44.00 45.05 2,482,579 +0.86(+1.95%)
Oct 18, 2018 44.10 44.32 43.86 44.19 2,280,304 +0.15(+0.34%)
Oct 17, 2018 44.23 44.30 43.72 44.04 3,150,540 -0.15(-0.33%)
Oct 16, 2018 43.87 44.35 43.63 44.19 3,183,290 +0.29(+0.65%)
Oct 15, 2018 44.08 44.31 43.86 43.91 2,582,141 -0.16(-0.37%)
Oct 12, 2018 44.00 44.20 43.62 44.07 4,950,664 +0.07(+0.17%)
Oct 11, 2018 44.84 44.96 43.86 44.00 4,942,257 -0.77(-1.72%)
Oct 10, 2018 45.00 45.45 44.65 44.77 6,130,955 +0.38(+0.85%)
Oct 09, 2018 44.28 44.56 43.90 44.39 4,067,200 +0.45(+1.03%)
Oct 08, 2018 43.54 44.17 43.27 43.94 3,892,500 +0.67(+1.54%)
Oct 05, 2018 43.02 43.49 42.93 43.27 4,258,183 +0.34(+0.78%)
Oct 04, 2018 42.64 43.11 42.35 42.94 5,356,373 +0.24(+0.56%)
Oct 03, 2018 43.58 43.72 42.38 42.70 4,996,486 -0.92(-2.11%)
Oct 02, 2018 43.42 43.93 43.42 43.62 3,572,374 +0.36(+0.84%)
Oct 01, 2018 43.12 43.29 42.95 43.26 2,976,601 -0.08(-0.19%)
Sep 28, 2018 42.25 43.35 42.25 43.34 4,935,316 +1.19(+2.82%)
Sep 27, 2018 41.63 42.48 41.59 42.15 3,103,344 +0.54(+1.30%)
Sep 26, 2018 42.16 42.30 41.58 41.61 2,719,626 -0.44(-1.03%)
Sep 25, 2018 42.67 42.67 41.84 42.04 2,127,644 -0.69(-1.61%)
Sep 24, 2018 42.89 42.97 42.65 42.73 2,817,485 -0.07(-0.17%)
Sep 21, 2018 42.72 43.04 42.44 42.80 5,242,761 -0.04(-0.10%)
Sep 20, 2018 42.63 42.90 42.16 42.85 2,878,388 +0.23(+0.54%)
Sep 19, 2018 43.67 43.68 42.35 42.62 4,055,195 -0.97(-2.22%)
Sep 18, 2018 43.72 43.92 43.41 43.58 2,509,562 -0.37(-0.84%)
Sep 17, 2018 43.73 44.04 43.63 43.95 2,470,379 +0.22(+0.51%)
Sep 14, 2018 43.95 44.04 43.32 43.73 3,220,617 -0.36(-0.82%)
Sep 13, 2018 43.77 44.20 43.57 44.09 2,801,863 +0.32(+0.73%)
Sep 12, 2018 43.45 43.87 43.34 43.77 3,337,724 +0.46(+1.06%)
Sep 11, 2018 43.14 43.45 43.06 43.31 2,750,028 +0.17(+0.40%)
Sep 10, 2018 43.30 43.40 42.95 43.14 2,470,615 +0.03(+0.08%)
Sep 07, 2018 43.25 43.45 43.06 43.11 3,171,894 -0.47(-1.07%)
Sep 06, 2018 43.13 43.75 43.06 43.58 4,041,419 +0.49(+1.14%)
Sep 05, 2018 43.03 43.24 42.86 43.08 4,323,191 +0.16(+0.38%)
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.