Skip to main content

CenterPoint Energy (NY: CNP )

28.49 +0.20 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.90 19.90 19.90 1,921,686 +0.20(+1.03%)
Dec 30, 2020 19.53 19.82 19.47 19.70 1,921,686 +0.11(+0.56%)
Dec 29, 2020 19.82 19.93 19.48 19.59 4,204,826 -0.10(-0.51%)
Dec 28, 2020 19.94 20.03 19.69 19.69 3,126,179 -0.16(-0.79%)
Dec 24, 2020 19.74 19.85 19.50 19.84 1,099,701 +0.07(+0.37%)
Dec 23, 2020 19.33 19.87 19.33 19.77 4,637,610 +0.63(+3.27%)
Dec 22, 2020 19.36 19.43 19.05 19.14 5,417,352 -0.21(-1.09%)
Dec 21, 2020 19.87 19.92 19.28 19.36 6,391,231 -0.75(-3.75%)
Dec 18, 2020 20.15 20.26 19.95 20.11 12,266,260 -0.01(-0.05%)
Dec 17, 2020 20.23 20.48 20.10 20.12 4,372,617 +0.01(+0.05%)
Dec 16, 2020 20.48 20.51 19.98 20.11 4,406,522 -0.34(-1.66%)
Dec 15, 2020 20.01 20.50 19.86 20.45 5,339,265 +0.55(+2.77%)
Dec 14, 2020 20.23 20.28 19.86 19.90 5,914,811 -0.10(-0.51%)
Dec 11, 2020 19.96 20.21 19.86 20.00 5,131,686 -0.05(-0.23%)
Dec 10, 2020 20.36 20.52 19.92 20.05 7,288,776 -0.40(-1.93%)
Dec 09, 2020 20.79 20.87 20.23 20.44 16,818,740 -0.25(-1.20%)
Dec 08, 2020 21.17 21.24 20.64 20.69 4,548,948 -0.59(-2.77%)
Dec 07, 2020 20.93 21.66 20.79 21.28 5,587,414 +0.26(+1.22%)
Dec 04, 2020 21.00 21.33 20.91 21.02 3,863,854 +0.06(+0.31%)
Dec 03, 2020 21.05 21.29 20.92 20.96 6,498,738 -0.13(-0.61%)
Dec 02, 2020 20.91 21.11 20.60 21.08 6,429,000 +0.09(+0.44%)
Dec 01, 2020 21.50 21.71 20.99 20.99 7,761,516 -0.33(-1.55%)
Nov 30, 2020 22.10 22.19 21.22 21.32 9,973,059 -0.81(-3.66%)
Nov 27, 2020 22.61 22.71 22.11 22.13 3,212,755 -0.40(-1.80%)
Nov 25, 2020 22.45 22.71 22.32 22.54 3,679,627 +0.14(+0.62%)
Nov 24, 2020 22.34 22.52 21.97 22.40 8,585,069 +0.35(+1.59%)
Nov 23, 2020 21.66 22.07 21.65 22.05 6,418,481 +0.48(+2.22%)
Nov 20, 2020 21.47 21.72 21.41 21.57 4,210,229 +0.03(+0.13%)
Nov 19, 2020 21.71 21.87 21.29 21.54 6,793,281 -0.29(-1.35%)
Nov 18, 2020 23.13 23.14 21.83 21.84 6,675,545 -1.17(-5.08%)
Nov 17, 2020 22.60 23.21 22.50 23.01 9,747,128 +0.07(+0.32%)
Nov 16, 2020 22.50 22.95 22.48 22.93 9,629,372 +0.77(+3.46%)
Nov 13, 2020 21.56 22.18 21.52 22.17 5,239,909 +0.74(+3.46%)
Nov 12, 2020 21.82 21.82 21.12 21.43 4,356,864 -0.58(-2.62%)
Nov 11, 2020 22.05 22.47 21.91 22.00 5,508,131 -0.03(-0.12%)
Nov 10, 2020 21.85 22.07 21.72 22.03 5,211,416 +0.34(+1.56%)
Nov 09, 2020 21.99 22.30 21.46 21.69 10,014,406 +0.80(+3.81%)
Nov 06, 2020 20.76 20.94 20.52 20.89 4,902,835 +0.17(+0.84%)
Nov 05, 2020 19.97 21.18 19.97 20.72 6,888,041 +1.01(+5.15%)
Nov 04, 2020 19.89 20.29 19.64 19.71 4,407,659 -0.21(-1.06%)
Nov 03, 2020 19.92 20.27 19.81 19.92 4,357,738 +0.29(+1.49%)
Nov 02, 2020 19.58 19.71 19.25 19.62 5,549,568 +0.31(+1.61%)
Oct 30, 2020 19.64 19.70 19.19 19.31 5,411,783 -0.32(-1.63%)
Oct 29, 2020 19.39 19.81 19.09 19.63 4,928,659 +0.16(+0.84%)
Oct 28, 2020 19.91 20.36 19.42 19.47 5,267,594 -0.94(-4.61%)
Oct 27, 2020 20.31 20.53 20.20 20.41 5,674,995 +0.18(+0.90%)
Oct 26, 2020 19.97 20.28 19.89 20.23 5,061,362 -0.09(-0.45%)
Oct 23, 2020 20.40 20.56 20.12 20.32 4,151,120 +0.15(+0.73%)
Oct 22, 2020 19.70 20.24 19.59 20.17 4,259,413 +0.49(+2.51%)
Oct 21, 2020 19.42 19.94 19.39 19.68 5,992,893 +0.17(+0.89%)
Oct 20, 2020 19.12 20.08 19.02 19.51 6,379,386 +0.49(+2.60%)
Oct 19, 2020 18.95 19.20 18.94 19.01 3,597,688 -0.05(-0.24%)
Oct 16, 2020 19.14 19.30 18.87 19.06 2,652,065 -0.06(-0.33%)
Oct 15, 2020 18.82 19.19 18.82 19.12 2,395,940 +0.12(+0.63%)
Oct 14, 2020 19.06 19.25 18.83 19.00 3,041,613 -0.03(-0.14%)
Oct 13, 2020 19.55 19.73 18.98 19.03 6,315,013 -0.72(-3.66%)
Oct 12, 2020 19.56 19.94 19.40 19.75 6,432,647 +0.22(+1.12%)
Oct 09, 2020 19.55 19.68 19.39 19.53 6,003,988 +0.05(+0.23%)
Oct 08, 2020 18.98 19.52 18.90 19.49 5,080,900 +0.61(+3.24%)
Oct 07, 2020 18.92 19.12 18.71 18.88 4,329,756 +0.07(+0.39%)
Oct 06, 2020 18.55 19.02 18.36 18.80 5,775,371 +0.35(+1.88%)
Oct 05, 2020 18.30 18.50 18.02 18.45 3,700,707 +0.24(+1.30%)
Oct 02, 2020 17.55 18.26 17.46 18.22 6,340,624 +0.48(+2.73%)
Oct 01, 2020 17.77 17.81 17.54 17.73 3,625,222 +0.05(+0.26%)
Sep 30, 2020 17.49 17.81 17.42 17.69 5,774,644 +0.32(+1.84%)
Sep 29, 2020 17.47 17.60 17.17 17.37 3,127,250 -0.02(-0.11%)
Sep 28, 2020 17.52 17.64 17.36 17.39 3,363,325 +0.03(+0.16%)
Sep 25, 2020 17.14 17.37 17.06 17.36 3,906,492 +0.08(+0.48%)
Sep 24, 2020 17.20 17.49 17.00 17.28 4,602,459 +0.04(+0.21%)
Sep 23, 2020 17.30 17.49 17.22 17.24 6,039,774 -0.05(-0.26%)
Sep 22, 2020 17.22 17.47 17.17 17.28 3,398,654 +0.01(+0.05%)
Sep 21, 2020 17.14 17.60 17.07 17.28 7,585,705 -0.03(-0.16%)
Sep 18, 2020 17.59 17.63 17.22 17.30 11,971,107 -0.33(-1.87%)
Sep 17, 2020 17.89 17.90 17.49 17.63 5,217,276 -0.41(-2.28%)
Sep 16, 2020 17.39 18.07 17.39 18.04 7,891,397 +0.67(+3.84%)
Sep 15, 2020 17.90 17.97 17.24 17.38 5,281,464 -0.48(-2.71%)
Sep 14, 2020 17.89 18.15 17.75 17.86 4,889,098 +0.08(+0.46%)
Sep 11, 2020 17.78 17.88 17.60 17.78 3,058,501 +0.00(+0.00%)
Sep 10, 2020 17.79 18.07 17.73 17.78 4,018,757 -0.07(-0.41%)
Sep 09, 2020 17.90 18.03 17.72 17.85 6,882,804 +0.15(+0.83%)
Sep 08, 2020 18.13 18.23 17.65 17.70 4,266,329 -0.46(-2.52%)
Sep 04, 2020 18.49 18.56 17.92 18.16 3,953,426 -0.26(-1.39%)
Sep 03, 2020 18.82 18.97 18.24 18.42 4,189,484 -0.27(-1.47%)
Sep 02, 2020 18.26 18.78 18.17 18.69 3,731,136 +0.41(+2.25%)
Sep 01, 2020 18.14 18.33 18.04 18.28 3,302,645 -0.06(-0.35%)
Aug 31, 2020 18.26 18.40 18.17 18.34 4,757,095 +0.11(+0.60%)
Aug 28, 2020 18.14 18.26 17.92 18.24 2,727,335 +0.17(+0.96%)
Aug 27, 2020 18.00 18.21 17.92 18.06 3,627,528 +0.11(+0.61%)
Aug 26, 2020 18.18 18.18 17.87 17.95 3,918,996 -0.34(-1.85%)
Aug 25, 2020 18.64 18.64 18.18 18.29 3,662,427 -0.19(-1.04%)
Aug 24, 2020 18.13 18.52 18.11 18.48 4,500,690 +0.39(+2.17%)
Aug 21, 2020 18.20 18.35 18.01 18.09 4,846,711 -0.03(-0.15%)
Aug 20, 2020 18.40 18.45 18.11 18.12 6,105,729 -0.39(-2.12%)
Aug 19, 2020 18.41 18.72 18.38 18.51 3,886,909 +0.15(+0.80%)
Aug 18, 2020 18.74 18.84 18.25 18.36 7,680,135 -0.37(-1.99%)
Aug 17, 2020 18.64 18.90 18.56 18.74 5,994,909 +0.10(+0.54%)
Aug 14, 2020 18.73 18.74 18.39 18.64 5,054,072 -0.18(-0.96%)
Aug 13, 2020 18.38 18.93 18.38 18.82 6,280,698 +0.31(+1.67%)
Aug 12, 2020 18.90 19.01 18.50 18.51 9,145,199 -0.19(-1.02%)
Aug 11, 2020 19.25 19.43 18.69 18.70 5,826,526 -0.34(-1.76%)
Aug 10, 2020 18.67 19.09 18.59 19.03 4,910,013 +0.52(+2.79%)
Aug 07, 2020 18.32 18.78 18.28 18.52 8,031,140 +0.13(+0.69%)
Aug 06, 2020 17.28 18.60 17.28 18.39 13,095,617 +1.13(+6.57%)
Aug 05, 2020 17.86 17.99 17.15 17.26 9,636,146 -0.43(-2.41%)
Aug 04, 2020 17.47 18.07 17.47 17.68 9,477,193 +0.15(+0.88%)
Aug 03, 2020 17.18 17.74 17.02 17.53 6,444,712 +0.28(+1.63%)
Jul 31, 2020 17.38 17.51 16.69 17.25 18,619,958 -0.11(-0.63%)
Jul 30, 2020 17.42 17.44 17.03 17.36 7,970,721 -0.27(-1.54%)
Jul 29, 2020 17.62 17.66 17.34 17.63 4,611,247 +0.07(+0.41%)
Jul 28, 2020 17.25 17.76 17.24 17.56 4,379,167 +0.25(+1.47%)
Jul 27, 2020 17.83 17.91 17.11 17.30 7,968,894 -0.61(-3.39%)
Jul 24, 2020 18.36 18.46 17.80 17.91 4,062,524 -0.43(-2.33%)
Jul 23, 2020 18.11 18.67 18.04 18.34 6,537,220 +0.18(+1.00%)
Jul 22, 2020 17.50 18.25 17.43 18.15 8,026,908 +0.55(+3.14%)
Jul 21, 2020 17.46 17.62 17.29 17.60 7,226,740 +0.20(+1.15%)
Jul 20, 2020 18.02 18.13 17.29 17.40 5,246,664 -0.62(-3.42%)
Jul 17, 2020 17.58 18.09 17.51 18.02 8,496,052 +0.52(+2.96%)
Jul 16, 2020 17.51 17.66 17.28 17.50 5,259,117 -0.01(-0.05%)
Jul 15, 2020 17.75 18.01 17.49 17.51 5,771,629 +0.02(+0.10%)
Jul 14, 2020 17.45 17.76 17.40 17.49 12,128,609 +0.06(+0.36%)
Jul 13, 2020 17.51 17.70 17.36 17.43 7,621,593 -0.05(-0.31%)
Jul 10, 2020 17.24 17.56 17.19 17.48 4,772,788 +0.29(+1.69%)
Jul 09, 2020 17.44 17.45 16.79 17.19 15,678,967 -0.34(-1.97%)
Jul 08, 2020 17.66 17.67 17.45 17.54 6,122,976 -0.15(-0.82%)
Jul 07, 2020 17.60 17.81 17.46 17.68 6,099,135 -0.10(-0.56%)
Jul 06, 2020 17.92 18.10 17.53 17.78 7,742,469 +0.13(+0.72%)
Jul 02, 2020 17.67 17.94 17.60 17.66 8,762,567 +0.17(+0.99%)
Jul 01, 2020 16.97 17.61 16.93 17.48 11,753,582 +0.54(+3.21%)
Jun 30, 2020 16.90 17.07 16.68 16.94 6,967,192 +0.05(+0.27%)
Jun 29, 2020 16.25 16.89 16.08 16.89 10,114,190 +0.83(+5.20%)
Jun 26, 2020 16.36 16.43 15.90 16.06 15,592,078 -0.41(-2.48%)
Jun 25, 2020 16.52 16.64 16.23 16.47 10,782,039 -0.16(-0.98%)
Jun 24, 2020 16.30 16.82 16.22 16.63 14,117,480 +0.14(+0.83%)
Jun 23, 2020 16.58 16.67 16.27 16.49 7,164,584 +0.12(+0.72%)
Jun 22, 2020 16.06 16.46 15.95 16.38 9,354,450 +0.24(+1.46%)
Jun 19, 2020 16.92 16.92 16.13 16.14 23,660,364 -0.51(-3.05%)
Jun 18, 2020 16.58 16.91 16.54 16.65 10,284,865 -0.10(-0.60%)
Jun 17, 2020 16.78 16.89 16.47 16.75 8,819,406 +0.06(+0.38%)
Jun 16, 2020 17.18 17.55 16.63 16.68 8,991,138 +0.11(+0.66%)
Jun 15, 2020 15.88 16.87 15.73 16.58 9,999,972 +0.25(+1.50%)
Jun 12, 2020 16.66 16.88 16.09 16.33 11,275,935 +0.21(+1.29%)
Jun 11, 2020 15.96 16.27 15.77 16.12 15,582,880 -0.56(-3.37%)
Jun 10, 2020 16.98 17.10 16.51 16.68 11,908,436 -0.22(-1.29%)
Jun 09, 2020 17.01 17.07 16.55 16.90 15,565,830 -0.42(-2.41%)
Jun 08, 2020 16.69 17.53 16.68 17.32 18,550,956 +0.76(+4.60%)
Jun 05, 2020 16.86 17.22 16.52 16.56 16,195,428 +0.18(+1.11%)
Jun 04, 2020 16.66 16.67 16.18 16.38 9,572,591 -0.37(-2.22%)
Jun 03, 2020 16.67 16.95 16.63 16.75 10,270,515 +0.33(+1.99%)
Jun 02, 2020 16.36 16.58 16.27 16.42 11,525,047 +0.05(+0.28%)
Jun 01, 2020 16.13 16.56 16.07 16.38 7,879,378 +0.25(+1.52%)
May 29, 2020 16.22 16.33 15.75 16.13 14,114,675 -0.22(-1.33%)
May 28, 2020 16.18 16.44 15.91 16.35 9,521,875 +0.47(+2.97%)
May 27, 2020 16.35 16.45 15.82 15.88 9,772,361 +0.01(+0.06%)
May 26, 2020 15.91 16.18 15.80 15.87 10,012,434 +0.52(+3.37%)
May 22, 2020 15.22 15.40 15.17 15.35 7,203,160 +0.15(+0.95%)
May 21, 2020 15.37 15.56 15.15 15.21 7,360,915 -0.15(-0.95%)
May 20, 2020 15.53 15.70 15.29 15.35 9,896,766 +0.03(+0.18%)
May 19, 2020 15.60 15.66 15.19 15.32 8,432,732 -0.40(-2.57%)
May 18, 2020 15.87 16.10 15.65 15.73 14,039,895 +0.62(+4.11%)
May 15, 2020 15.39 15.49 14.89 15.11 15,316,778 -0.43(-2.78%)
May 14, 2020 14.98 15.58 14.74 15.54 16,310,609 +0.34(+2.25%)
May 13, 2020 15.85 15.89 14.96 15.20 9,364,825 -0.80(-5.00%)
May 12, 2020 16.13 16.42 16.00 16.00 18,746,244 -0.35(-2.15%)
May 11, 2020 16.54 16.63 16.03 16.35 11,105,023 -0.37(-2.21%)
May 08, 2020 16.27 16.80 16.27 16.72 19,846,504 +0.70(+4.38%)
May 07, 2020 15.81 17.19 15.76 16.02 30,913,916 +1.65(+11.45%)
May 06, 2020 14.84 14.89 14.33 14.37 6,800,606 -0.37(-2.50%)
May 05, 2020 14.93 15.11 14.69 14.74 4,333,233 +0.03(+0.18%)
May 04, 2020 14.63 14.74 14.16 14.71 5,260,136 -0.09(-0.61%)
May 01, 2020 15.00 15.04 14.54 14.80 3,952,042 -0.51(-3.35%)
Apr 30, 2020 15.75 15.77 15.08 15.31 7,202,958 -0.59(-3.73%)
Apr 29, 2020 16.21 16.35 15.81 15.91 5,198,808 +0.25(+1.61%)
Apr 28, 2020 15.99 16.30 15.53 15.66 5,613,327 +0.08(+0.52%)
Apr 27, 2020 15.09 15.65 15.03 15.58 6,241,343 +0.58(+3.84%)
Apr 24, 2020 14.86 15.09 14.53 15.00 6,666,987 +0.23(+1.58%)
Apr 23, 2020 14.61 15.02 14.58 14.77 7,923,207 +0.21(+1.42%)
Apr 22, 2020 14.29 14.75 13.77 14.56 6,656,304 +0.61(+4.38%)
Apr 21, 2020 13.75 14.21 13.65 13.95 5,681,048 -0.22(-1.52%)
Apr 20, 2020 14.34 14.70 14.05 14.16 7,758,176 -0.70(-4.72%)
Apr 17, 2020 14.69 15.20 14.61 14.87 8,438,067 +0.67(+4.69%)
Apr 16, 2020 14.30 14.51 13.90 14.20 6,460,127 -0.07(-0.50%)
Apr 15, 2020 14.60 14.75 14.15 14.27 9,378,051 -1.02(-6.65%)
Apr 14, 2020 15.51 15.69 15.11 15.29 6,131,179 +0.10(+0.65%)
Apr 13, 2020 16.08 16.12 15.06 15.19 7,357,250 -0.83(-5.17%)
Apr 09, 2020 15.47 16.40 15.47 16.02 11,671,203 +0.89(+5.89%)
Apr 08, 2020 14.12 15.19 13.88 15.13 7,802,224 +1.21(+8.73%)
Apr 07, 2020 14.80 14.97 13.84 13.91 12,166,279 +0.15(+1.11%)
Apr 06, 2020 12.61 13.91 12.46 13.76 9,600,747 +1.67(+13.84%)
Apr 03, 2020 12.57 12.74 11.74 12.09 20,462,662 -0.62(-4.88%)
Apr 02, 2020 12.42 13.22 12.21 12.71 20,861,972 +0.01(+0.07%)
Apr 01, 2020 12.99 13.11 12.28 12.70 10,803,480 -1.20(-8.61%)
Mar 31, 2020 14.45 14.59 13.80 13.89 9,494,453 -0.70(-4.81%)
Mar 30, 2020 14.75 14.88 13.96 14.60 7,813,573 -0.06(-0.43%)
Mar 27, 2020 13.69 15.31 13.56 14.66 10,977,983 +0.37(+2.58%)
Mar 26, 2020 13.64 14.60 13.51 14.29 10,161,451 +0.68(+5.02%)
Mar 25, 2020 12.57 14.16 11.75 13.61 11,634,902 +1.35(+11.00%)
Mar 24, 2020 11.78 12.47 11.60 12.26 7,735,897 +1.38(+12.64%)
Mar 23, 2020 11.12 11.56 10.73 10.88 8,663,242 -0.34(-3.04%)
Mar 20, 2020 11.23 12.35 10.50 11.22 17,961,222 +0.22(+2.04%)
Mar 19, 2020 11.11 11.46 10.41 11.00 7,654,770 -0.22(-1.92%)
Mar 18, 2020 12.28 12.46 10.49 11.21 11,019,534 -1.96(-14.88%)
Mar 17, 2020 11.47 13.18 10.98 13.17 13,624,530 +1.95(+17.39%)
Mar 16, 2020 12.78 12.99 11.11 11.22 13,634,178 -2.76(-19.74%)
Mar 13, 2020 14.00 14.15 12.59 13.98 13,123,917 +0.61(+4.57%)
Mar 12, 2020 14.69 14.75 13.16 13.37 14,609,235 -2.51(-15.80%)
Mar 11, 2020 16.30 16.41 15.26 15.88 18,179,994 -0.94(-5.61%)
Mar 10, 2020 16.75 16.92 15.67 16.83 15,876,246 +0.61(+3.77%)
Mar 09, 2020 18.56 19.38 15.43 16.21 12,580,786 -3.17(-16.33%)
Mar 06, 2020 19.78 19.88 18.82 19.38 12,250,776 -1.01(-4.94%)
Mar 05, 2020 21.07 21.11 20.22 20.39 10,438,830 -1.03(-4.83%)
Mar 04, 2020 20.93 21.54 20.65 21.42 6,996,227 +0.65(+3.12%)
Mar 03, 2020 21.26 21.74 20.50 20.77 11,780,558 -0.58(-2.74%)
Mar 02, 2020 20.76 21.36 20.49 21.36 8,143,347 +0.66(+3.17%)
Feb 28, 2020 21.30 21.39 20.22 20.70 13,907,765 -1.03(-4.72%)
Feb 27, 2020 21.68 22.78 21.22 21.73 13,461,229 +0.07(+0.33%)
Feb 26, 2020 22.03 22.26 21.62 21.65 6,559,208 -0.37(-1.67%)
Feb 25, 2020 22.69 22.89 21.99 22.02 7,485,239 -0.66(-2.89%)
Feb 24, 2020 22.55 22.75 22.25 22.68 6,782,844 -0.05(-0.20%)
Feb 21, 2020 23.04 23.18 22.69 22.72 15,013,981 -0.40(-1.75%)
Feb 20, 2020 23.68 23.73 22.96 23.13 10,713,526 -0.64(-2.69%)
Feb 19, 2020 24.05 24.15 23.60 23.77 7,028,950 -0.32(-1.34%)
Feb 18, 2020 24.18 24.35 23.98 24.09 5,940,270 -0.09(-0.37%)
Feb 14, 2020 24.29 24.49 24.11 24.18 4,167,474 +0.00(+0.00%)
Feb 13, 2020 24.03 24.24 24.02 24.18 2,883,904 +0.05(+0.22%)
Feb 12, 2020 24.05 24.18 23.97 24.13 2,849,520 +0.08(+0.33%)
Feb 11, 2020 23.98 24.15 23.94 24.05 2,305,372 +0.15(+0.63%)
Feb 10, 2020 23.77 24.38 23.63 23.90 4,168,703 +0.12(+0.52%)
Feb 07, 2020 23.94 23.94 23.71 23.77 4,816,043 -0.12(-0.52%)
Feb 06, 2020 23.80 23.97 23.64 23.90 4,710,146 +0.10(+0.41%)
Feb 05, 2020 23.60 23.97 23.50 23.80 4,509,504 +0.20(+0.87%)
Feb 04, 2020 23.41 23.78 23.34 23.59 6,565,232 +0.16(+0.68%)
Feb 03, 2020 23.60 23.81 23.42 23.43 6,742,652 -0.12(-0.53%)
Jan 31, 2020 23.69 23.75 23.31 23.56 5,761,019 -0.17(-0.71%)
Jan 30, 2020 23.63 23.78 23.51 23.73 2,957,862 +0.08(+0.34%)
Jan 29, 2020 23.42 23.72 23.41 23.65 3,671,589 +0.24(+1.03%)
Jan 28, 2020 23.38 23.53 23.18 23.41 4,993,134 +0.09(+0.38%)
Jan 27, 2020 23.53 23.69 23.26 23.32 4,831,638 -0.22(-0.94%)
Jan 24, 2020 23.90 23.90 23.36 23.54 6,999,819 -0.42(-1.75%)
Jan 23, 2020 23.26 23.99 23.23 23.96 5,654,484 +0.67(+2.86%)
Jan 22, 2020 24.08 24.26 23.28 23.29 12,530,082 -0.74(-3.07%)
Jan 21, 2020 24.08 24.17 23.85 24.03 6,011,052 -0.04(-0.15%)
Jan 17, 2020 24.07 24.20 23.93 24.07 5,487,991 +0.00(+0.00%)
Jan 16, 2020 24.10 24.17 23.82 24.07 5,351,974 +0.04(+0.19%)
Jan 15, 2020 23.75 24.12 23.72 24.02 3,712,476 +0.30(+1.28%)
Jan 14, 2020 23.65 23.86 23.53 23.72 5,437,207 +0.34(+1.45%)
Jan 13, 2020 23.40 23.56 23.30 23.38 4,837,452 -0.02(-0.08%)
Jan 10, 2020 23.51 23.52 23.04 23.40 9,476,295 -0.13(-0.57%)
Jan 09, 2020 23.67 23.67 23.41 23.53 6,417,569 -0.17(-0.71%)
Jan 08, 2020 23.95 23.97 23.68 23.70 6,657,219 -0.20(-0.86%)
Jan 07, 2020 23.81 23.91 23.46 23.90 4,779,630 +0.11(+0.45%)
Jan 06, 2020 23.82 24.02 23.74 23.80 3,952,182 -0.04(-0.15%)
Jan 03, 2020 23.82 23.97 23.78 23.83 3,827,790 -0.14(-0.59%)
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.