South Jersey Industries (NY: SJI )

22.81 USD -0.21 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.41 19.77 19.14 19.27 4,021,300 -0.17(-0.87%)
Oct 29, 2020 19.25 19.67 18.77 19.44 1,229,203 +0.07(+0.36%)
Oct 28, 2020 19.88 20.14 18.86 19.37 1,264,326 -0.88(-4.35%)
Oct 27, 2020 20.47 20.65 20.24 20.25 833,049 -0.30(-1.46%)
Oct 26, 2020 20.31 20.55 19.99 20.55 1,233,908 +0.07(+0.34%)
Oct 23, 2020 20.65 20.84 20.23 20.48 1,082,300 -0.05(-0.24%)
Oct 22, 2020 20.07 20.53 19.68 20.53 824,931 +0.50(+2.50%)
Oct 21, 2020 19.75 20.41 19.58 20.03 1,249,961 +0.16(+0.81%)
Oct 20, 2020 19.82 19.93 19.36 19.87 621,157 +0.27(+1.38%)
Oct 19, 2020 19.95 19.95 19.54 19.60 1,211,203 -0.20(-1.01%)
Oct 16, 2020 19.92 20.07 19.59 19.80 1,095,000 -0.17(-0.85%)
Oct 15, 2020 19.87 20.22 19.67 19.97 721,816 -0.18(-0.89%)
Oct 14, 2020 20.18 20.46 20.10 20.15 367,463 -0.03(-0.15%)
Oct 13, 2020 20.18 20.41 19.97 20.18 462,743 -0.23(-1.13%)
Oct 12, 2020 20.22 20.48 20.18 20.41 737,430 +0.08(+0.39%)
Oct 09, 2020 20.79 20.79 20.25 20.33 499,900 -0.28(-1.36%)
Oct 08, 2020 20.45 20.75 20.36 20.61 680,909 +0.37(+1.83%)
Oct 07, 2020 20.45 20.57 20.01 20.24 1,241,856 -0.18(-0.88%)
Oct 06, 2020 19.81 20.78 19.75 20.42 1,304,100 +0.73(+3.71%)
Oct 05, 2020 19.59 19.94 19.56 19.69 1,199,899 -0.02(-0.10%)
Oct 02, 2020 18.82 19.80 18.70 19.71 920,300 +0.69(+3.63%)
Oct 01, 2020 19.17 19.30 18.86 19.02 661,421 -0.25(-1.30%)
Sep 30, 2020 19.26 19.50 18.94 19.27 1,117,000 +0.10(+0.52%)
Sep 29, 2020 19.09 19.34 18.91 19.17 744,600 +0.03(+0.16%)
Sep 28, 2020 19.15 19.39 18.94 19.14 589,104 +0.21(+1.11%)
Sep 25, 2020 18.66 18.97 18.55 18.93 1,264,300 +0.22(+1.18%)
Sep 24, 2020 18.38 18.91 18.24 18.71 1,276,675 +0.23(+1.24%)
Sep 23, 2020 19.11 19.36 18.48 18.48 657,185 -0.66(-3.45%)
Sep 22, 2020 19.07 19.40 18.82 19.14 766,451 +0.15(+0.79%)
Sep 21, 2020 18.63 19.01 18.34 18.99 1,267,586 +0.00(+0.00%)
Sep 18, 2020 19.99 20.05 18.92 18.99 3,409,200 -0.94(-4.72%)
Sep 17, 2020 20.10 20.31 19.84 19.93 1,215,396 -0.41(-2.02%)
Sep 16, 2020 20.00 20.65 20.00 20.34 1,344,240 +0.29(+1.45%)
Sep 15, 2020 20.32 20.59 20.00 20.05 584,972 -0.17(-0.84%)
Sep 14, 2020 20.15 20.49 20.15 20.22 776,775 +0.10(+0.50%)
Sep 11, 2020 20.35 20.42 20.03 20.12 847,100 -0.27(-1.32%)
Sep 10, 2020 21.05 21.05 20.23 20.39 937,195 -0.72(-3.41%)
Sep 09, 2020 21.42 21.67 21.02 21.11 973,133 -0.48(-2.22%)
Sep 08, 2020 22.10 22.35 21.57 21.59 779,915 -0.50(-2.26%)
Sep 04, 2020 22.49 22.52 22.00 22.09 891,300 -0.11(-0.50%)
Sep 03, 2020 22.20 22.61 21.95 22.20 1,101,104 +0.10(+0.45%)
Sep 02, 2020 21.88 22.43 21.82 22.10 1,377,345 +0.19(+0.87%)
Sep 01, 2020 22.06 22.12 21.75 21.91 2,372,663 -0.24(-1.08%)
Aug 31, 2020 22.31 22.48 22.00 22.15 1,910,077 -0.15(-0.67%)
Aug 28, 2020 21.88 22.34 21.28 22.30 1,969,000 +0.55(+2.53%)
Aug 27, 2020 22.25 22.68 21.74 21.75 1,301,714 -0.35(-1.58%)
Aug 26, 2020 22.60 22.60 21.66 22.10 5,113,020 -0.59(-2.60%)
Aug 25, 2020 23.38 23.38 22.03 22.69 2,079,255 -0.73(-3.12%)
Aug 24, 2020 23.39 23.66 23.23 23.42 1,080,140 +0.04(+0.17%)
Aug 21, 2020 23.35 23.50 23.03 23.38 792,100 -0.07(-0.30%)
Aug 20, 2020 23.63 23.99 23.45 23.45 600,844 -0.37(-1.55%)
Aug 19, 2020 23.85 24.07 23.73 23.82 687,265 +0.10(+0.42%)
Aug 18, 2020 24.08 24.24 23.63 23.72 527,260 -0.42(-1.74%)
Aug 17, 2020 24.26 24.47 23.96 24.14 762,432 -0.06(-0.25%)
Aug 14, 2020 24.18 24.46 23.87 24.20 548,000 -0.04(-0.17%)
Aug 13, 2020 24.16 24.42 23.87 24.24 490,892 -0.13(-0.53%)
Aug 12, 2020 23.95 24.46 23.87 24.37 1,173,126 +0.67(+2.83%)
Aug 11, 2020 24.19 24.39 23.57 23.70 698,356 -0.22(-0.92%)
Aug 10, 2020 23.98 24.37 23.69 23.92 1,324,100 +0.11(+0.46%)
Aug 07, 2020 23.16 23.92 23.15 23.81 1,310,800 +0.48(+2.06%)
Aug 06, 2020 23.09 23.39 22.80 23.33 901,892 +0.26(+1.13%)
Aug 05, 2020 23.64 23.77 22.94 23.07 1,098,877 -0.34(-1.45%)
Aug 04, 2020 23.08 23.64 23.08 23.41 550,713 +0.24(+1.04%)
Aug 03, 2020 23.28 23.45 22.69 23.17 1,125,291 -0.16(-0.69%)
Jul 31, 2020 23.27 23.73 22.96 23.33 2,144,100 -0.15(-0.64%)
Jul 30, 2020 23.65 23.71 23.22 23.48 427,109 -0.46(-1.92%)
Jul 29, 2020 23.78 24.08 23.47 23.94 1,305,078 +0.13(+0.55%)
Jul 28, 2020 23.17 24.19 23.16 23.81 877,702 +0.47(+2.01%)
Jul 27, 2020 23.67 23.67 23.11 23.34 551,676 -0.38(-1.60%)
Jul 24, 2020 24.34 24.56 23.57 23.72 788,700 -0.50(-2.06%)
Jul 23, 2020 24.02 24.31 23.82 24.22 879,403 +0.09(+0.37%)
Jul 22, 2020 23.21 24.26 23.09 24.13 751,286 +0.70(+2.99%)
Jul 21, 2020 23.21 23.70 23.21 23.43 793,475 +0.36(+1.56%)
Jul 20, 2020 23.50 23.61 22.86 23.07 543,155 -0.56(-2.37%)
Jul 17, 2020 23.46 23.78 23.34 23.63 640,900 +0.20(+0.85%)
Jul 16, 2020 23.29 23.83 23.09 23.43 875,675 +0.09(+0.39%)
Jul 15, 2020 23.80 24.19 23.34 23.34 970,069 +0.06(+0.26%)
Jul 14, 2020 23.29 23.48 22.95 23.28 947,674 +0.04(+0.17%)
Jul 13, 2020 23.40 23.76 22.87 23.24 705,895 -0.03(-0.13%)
Jul 10, 2020 22.74 23.49 22.65 23.27 1,135,500 +0.59(+2.60%)
Jul 09, 2020 23.32 23.32 22.13 22.68 590,024 -0.77(-3.28%)
Jul 08, 2020 23.59 23.64 23.00 23.45 958,766 -0.15(-0.64%)
Jul 07, 2020 23.71 23.85 23.23 23.60 1,188,068 -0.39(-1.63%)
Jul 06, 2020 24.81 25.10 23.81 23.99 886,879 -0.54(-2.20%)
Jul 02, 2020 25.02 25.12 24.29 24.53 890,000 -0.08(-0.33%)
Jul 01, 2020 24.21 24.93 24.21 24.61 1,124,171 -0.38(-1.52%)
Jun 30, 2020 24.53 25.16 24.43 24.99 691,399 +0.43(+1.75%)
Jun 29, 2020 24.05 24.63 23.80 24.56 793,771 +0.91(+3.85%)
Jun 26, 2020 23.70 24.20 23.51 23.65 2,253,200 -0.20(-0.84%)
Jun 25, 2020 23.98 24.03 23.20 23.85 5,353,807 -0.32(-1.32%)
Jun 24, 2020 24.12 24.46 23.80 24.17 746,975 -0.22(-0.90%)
Jun 23, 2020 25.05 25.15 24.01 24.39 778,550 -0.28(-1.13%)
Jun 22, 2020 24.60 24.98 24.16 24.67 490,784 +0.00(+0.00%)
Jun 19, 2020 25.37 25.52 24.66 24.67 962,300 -0.48(-1.91%)
Jun 18, 2020 24.94 25.37 24.82 25.15 485,203 -0.13(-0.51%)
Jun 17, 2020 26.10 26.11 24.93 25.28 510,946 -0.87(-3.33%)
Jun 16, 2020 26.26 26.75 25.59 26.15 527,056 +0.96(+3.81%)
Jun 15, 2020 24.24 25.73 23.94 25.19 661,430 +0.13(+0.52%)
Jun 12, 2020 26.11 26.11 24.26 25.06 566,400 -0.07(-0.28%)
Jun 11, 2020 26.63 26.63 25.03 25.13 575,632 -2.29(-8.35%)
Jun 10, 2020 27.85 28.07 27.28 27.42 572,834 -0.67(-2.39%)
Jun 09, 2020 28.73 28.73 27.85 28.09 436,757 -1.25(-4.26%)
Jun 08, 2020 28.68 29.45 28.68 29.34 664,453 +0.80(+2.80%)
Jun 05, 2020 28.76 29.62 28.49 28.54 639,400 +0.46(+1.64%)
Jun 04, 2020 28.27 28.32 27.75 28.08 407,210 -0.49(-1.72%)
Jun 03, 2020 28.40 29.04 28.36 28.57 433,596 +0.60(+2.15%)
Jun 02, 2020 28.46 28.57 27.76 27.97 485,315 -0.17(-0.60%)
Jun 01, 2020 28.49 28.75 27.92 28.14 512,207 -0.22(-0.78%)
May 29, 2020 27.73 28.53 27.54 28.36 1,075,700 +0.22(+0.78%)
May 28, 2020 29.23 29.23 28.06 28.14 668,694 -0.51(-1.78%)
May 27, 2020 28.15 28.81 28.07 28.65 563,741 +0.70(+2.50%)
May 26, 2020 28.18 28.71 27.82 27.95 412,973 +0.63(+2.31%)
May 22, 2020 27.19 27.34 26.68 27.32 376,600 +0.28(+1.04%)
May 21, 2020 27.46 27.69 27.01 27.04 378,838 -0.45(-1.64%)
May 20, 2020 27.01 27.72 26.90 27.49 619,753 +0.83(+3.11%)
May 19, 2020 27.43 27.55 26.63 26.66 440,612 -1.08(-3.89%)
May 18, 2020 26.83 28.01 26.83 27.74 970,218 +1.91(+7.39%)
May 15, 2020 25.68 25.91 25.03 25.83 876,200 +0.03(+0.12%)
May 14, 2020 25.09 25.84 24.41 25.80 677,903 +0.15(+0.58%)
May 13, 2020 26.13 26.37 24.89 25.65 670,273 -0.72(-2.73%)
May 12, 2020 27.41 27.56 26.37 26.37 749,495 -1.02(-3.72%)
May 11, 2020 27.85 28.15 26.58 27.39 984,712 -0.84(-2.98%)
May 08, 2020 27.02 28.27 27.02 28.23 750,800 +1.72(+6.49%)
May 07, 2020 26.04 26.95 25.81 26.51 724,688 +1.05(+4.12%)
May 06, 2020 26.64 26.80 25.45 25.46 680,456 -1.20(-4.50%)
May 05, 2020 27.12 27.30 26.63 26.66 646,282 +0.15(+0.57%)
May 04, 2020 26.20 26.84 25.98 26.51 823,552 -0.15(-0.56%)
May 01, 2020 27.97 28.27 26.13 26.66 1,246,500 -1.93(-6.75%)
Apr 30, 2020 29.13 29.36 28.35 28.59 3,162,321 -1.04(-3.51%)
Apr 29, 2020 30.25 30.25 29.12 29.63 922,128 +0.20(+0.68%)
Apr 28, 2020 29.49 29.79 28.67 29.43 764,267 +0.61(+2.12%)
Apr 27, 2020 28.00 29.33 27.90 28.82 928,196 +1.00(+3.59%)
Apr 24, 2020 27.27 27.89 27.01 27.82 975,300 +0.57(+2.09%)
Apr 23, 2020 27.14 27.67 26.44 27.25 816,410 +0.03(+0.11%)
Apr 22, 2020 27.11 27.55 26.53 27.22 826,698 +0.74(+2.79%)
Apr 21, 2020 25.30 26.73 25.10 26.48 755,875 +0.58(+2.24%)
Apr 20, 2020 25.42 26.20 25.34 25.90 798,170 +0.00(+0.00%)
Apr 17, 2020 26.01 26.55 25.47 25.90 647,500 +0.47(+1.85%)
Apr 16, 2020 25.02 25.49 24.64 25.43 688,455 +0.35(+1.40%)
Apr 15, 2020 25.28 25.76 24.92 25.08 672,103 -1.09(-4.17%)
Apr 14, 2020 26.16 26.45 25.50 26.17 493,973 +0.73(+2.87%)
Apr 13, 2020 26.19 26.64 25.18 25.44 468,446 -1.13(-4.25%)
Apr 09, 2020 25.01 27.58 24.50 26.57 1,137,400 +2.07(+8.45%)
Apr 08, 2020 24.60 24.99 23.90 24.50 1,596,391 +0.21(+0.86%)
Apr 07, 2020 25.15 25.40 23.96 24.29 1,062,337 -0.26(-1.06%)
Apr 06, 2020 23.74 24.94 23.33 24.55 1,038,065 +1.89(+8.34%)
Apr 03, 2020 23.02 23.90 22.29 22.66 868,400 -0.60(-2.58%)
Apr 02, 2020 22.43 23.91 22.32 23.26 796,814 +0.82(+3.65%)
Apr 01, 2020 23.80 24.41 22.09 22.44 1,191,286 -2.56(-10.24%)
Mar 31, 2020 26.58 26.58 24.71 25.00 1,148,456 -1.74(-6.51%)
Mar 30, 2020 25.05 26.93 24.44 26.74 1,069,116 +1.90(+7.65%)
Mar 27, 2020 24.74 25.97 23.30 24.84 1,088,800 -0.88(-3.42%)
Mar 26, 2020 23.73 25.98 23.45 25.72 849,216 +2.02(+8.52%)
Mar 25, 2020 22.07 25.09 21.45 23.70 1,576,850 +1.59(+7.19%)
Mar 24, 2020 21.06 22.21 19.90 22.11 2,074,083 +1.99(+9.89%)
Mar 23, 2020 22.80 23.03 19.62 20.12 1,546,771 -2.73(-11.95%)
Mar 20, 2020 26.98 27.18 22.77 22.85 1,918,300 -3.90(-14.58%)
Mar 19, 2020 26.69 27.89 25.63 26.75 2,295,504 +0.16(+0.60%)
Mar 18, 2020 25.52 27.07 24.28 26.59 2,282,971 -0.45(-1.66%)
Mar 17, 2020 23.29 27.32 22.32 27.04 1,705,222 +4.11(+17.92%)
Mar 16, 2020 22.01 23.49 21.01 22.93 1,411,343 -1.65(-6.71%)
Mar 13, 2020 24.34 24.76 22.76 24.58 1,352,600 +1.57(+6.82%)
Mar 12, 2020 24.01 25.18 22.42 23.01 1,191,067 -2.56(-10.01%)
Mar 11, 2020 25.97 26.14 24.55 25.57 1,079,935 -1.18(-4.41%)
Mar 10, 2020 26.42 27.04 25.10 26.75 1,012,812 +0.99(+3.84%)
Mar 09, 2020 26.50 28.14 25.53 25.76 1,056,646 -2.34(-8.33%)
Mar 06, 2020 27.39 28.35 26.99 28.10 1,268,900 -0.13(-0.46%)
Mar 05, 2020 28.36 28.79 27.85 28.23 1,144,187 -0.77(-2.66%)
Mar 04, 2020 28.70 29.91 28.70 29.00 1,556,770 +0.66(+2.33%)
Mar 03, 2020 28.80 29.36 28.04 28.34 939,837 -0.43(-1.49%)
Mar 02, 2020 27.17 28.77 27.15 28.77 1,176,368 +1.72(+6.36%)
Feb 28, 2020 28.69 28.82 26.58 27.05 1,873,400 -2.26(-7.71%)
Feb 27, 2020 30.65 31.59 29.27 29.31 1,098,219 -1.73(-5.57%)
Feb 26, 2020 32.22 32.30 30.90 31.04 1,282,844 -1.06(-3.30%)
Feb 25, 2020 32.86 32.93 32.04 32.10 1,082,049 -0.76(-2.31%)
Feb 24, 2020 32.90 33.08 32.49 32.86 562,001 -0.35(-1.05%)
Feb 21, 2020 32.99 33.43 32.87 33.21 928,700 +0.28(+0.85%)
Feb 20, 2020 32.30 32.98 32.30 32.93 620,867 +0.57(+1.76%)
Feb 19, 2020 32.30 32.61 32.20 32.36 455,373 +0.06(+0.19%)
Feb 18, 2020 32.31 32.58 32.26 32.30 702,996 -0.09(-0.28%)
Feb 14, 2020 32.14 32.44 32.10 32.39 450,300 +0.38(+1.19%)
Feb 13, 2020 31.65 32.01 31.51 32.01 531,441 +0.30(+0.95%)
Feb 12, 2020 31.92 31.94 31.60 31.71 581,490 -0.09(-0.28%)
Feb 11, 2020 31.52 31.93 31.52 31.80 469,270 +0.36(+1.15%)
Feb 10, 2020 31.64 31.72 31.16 31.44 616,114 -0.14(-0.44%)
Feb 07, 2020 32.18 32.22 31.44 31.58 679,700 -0.50(-1.56%)
Feb 06, 2020 32.26 32.46 31.98 32.08 838,359 -0.09(-0.28%)
Feb 05, 2020 31.93 32.62 31.77 32.17 951,084 +0.24(+0.75%)
Feb 04, 2020 31.57 32.23 31.42 31.93 1,178,981 +0.47(+1.49%)
Feb 03, 2020 30.80 31.49 30.69 31.46 1,236,905 +0.66(+2.14%)
Jan 31, 2020 31.21 31.40 30.49 30.80 9,305,300 -0.49(-1.57%)
Jan 30, 2020 31.01 31.43 30.81 31.29 1,142,525 +0.15(+0.48%)
Jan 29, 2020 32.09 32.12 30.93 31.14 1,393,132 -1.04(-3.23%)
Jan 28, 2020 32.60 33.09 32.12 32.18 1,073,320 -0.41(-1.26%)
Jan 27, 2020 31.71 32.86 31.50 32.59 1,752,887 +1.12(+3.56%)
Jan 24, 2020 32.12 32.28 31.31 31.47 767,800 -0.63(-1.96%)
Jan 23, 2020 31.70 32.11 31.52 32.10 884,265 +0.38(+1.20%)
Jan 22, 2020 31.69 31.96 31.58 31.72 786,294 -0.05(-0.16%)
Jan 21, 2020 31.79 31.99 31.55 31.77 722,026 -0.07(-0.22%)
Jan 17, 2020 31.89 31.94 31.70 31.84 726,900 +0.02(+0.06%)
Jan 16, 2020 31.67 31.91 31.50 31.82 497,517 +0.26(+0.82%)
Jan 15, 2020 31.33 31.69 31.33 31.56 589,083 +0.27(+0.86%)
Jan 14, 2020 31.72 31.75 31.22 31.29 582,671 -0.45(-1.42%)
Jan 13, 2020 31.04 31.87 31.04 31.74 669,247 +0.61(+1.96%)
Jan 10, 2020 30.90 31.31 30.76 31.13 600,200 +0.21(+0.68%)
Jan 09, 2020 31.00 31.23 30.85 30.92 622,747 -0.25(-0.80%)
Jan 08, 2020 30.85 31.25 30.50 31.17 952,606 -0.42(-1.33%)
Jan 07, 2020 32.17 32.32 31.44 31.59 679,228 -0.63(-1.96%)
Jan 06, 2020 32.39 32.64 32.20 32.22 720,247 -0.25(-0.77%)
Jan 03, 2020 32.28 32.65 32.28 32.47 671,000 +0.05(+0.15%)
Jan 02, 2020 32.98 33.04 32.13 32.42 727,973 -0.56(-1.70%)
Dec 31, 2019 32.64 33.02 32.56 32.98 813,800 +0.32(+0.98%)
Dec 30, 2019 32.14 32.70 32.14 32.66 813,470 +0.45(+1.40%)
Dec 27, 2019 32.27 32.35 32.04 32.21 617,700 +0.10(+0.31%)
Dec 26, 2019 32.20 32.32 31.97 32.11 365,805 +0.01(+0.03%)
Dec 24, 2019 32.29 32.36 31.98 32.10 226,400 -0.20(-0.62%)
Dec 23, 2019 32.38 32.49 32.03 32.30 967,787 -0.02(-0.06%)
Dec 20, 2019 32.75 32.98 32.15 32.32 2,729,100 -0.61(-1.85%)
Dec 19, 2019 32.66 33.08 32.57 32.93 799,358 +0.22(+0.67%)
Dec 18, 2019 32.20 32.86 32.03 32.71 947,362 +0.59(+1.84%)
Dec 17, 2019 31.81 32.15 31.66 32.12 934,859 +0.30(+0.94%)
Dec 16, 2019 31.24 31.84 31.20 31.82 493,275 +0.56(+1.79%)
Dec 13, 2019 31.42 31.49 31.19 31.26 693,300 -0.09(-0.29%)
Dec 12, 2019 31.45 31.87 31.29 31.35 598,038 -0.17(-0.54%)
Dec 11, 2019 30.93 31.56 30.85 31.52 420,340 +0.58(+1.87%)
Dec 10, 2019 30.66 30.94 30.58 30.94 371,731 +0.24(+0.78%)
Dec 09, 2019 30.89 30.97 30.48 30.70 623,187 -0.29(-0.94%)
Dec 06, 2019 30.78 31.43 30.66 30.99 559,600 +0.33(+1.08%)
Dec 05, 2019 30.43 30.71 30.40 30.66 520,025 +0.15(+0.49%)
Dec 04, 2019 30.50 30.81 30.43 30.51 894,329 +0.05(+0.16%)
Dec 03, 2019 30.95 31.12 30.45 30.46 518,846 -0.60(-1.93%)
Dec 02, 2019 31.07 31.20 30.86 31.06 402,905 -0.18(-0.58%)
Nov 29, 2019 31.29 31.47 31.09 31.24 259,200 -0.03(-0.10%)
Nov 27, 2019 31.03 31.42 30.99 31.27 551,200 +0.26(+0.84%)
Nov 26, 2019 30.94 31.13 30.70 31.01 590,012 +0.30(+0.98%)
Nov 25, 2019 30.59 30.98 30.57 30.71 458,459 +0.16(+0.52%)
Nov 22, 2019 30.40 30.63 30.20 30.55 324,500 +0.24(+0.79%)
Nov 21, 2019 30.16 30.36 30.00 30.31 503,156 +0.15(+0.50%)
Nov 20, 2019 30.17 30.45 30.02 30.16 597,440 -0.14(-0.46%)
Nov 19, 2019 30.35 30.69 30.20 30.30 433,064 +0.01(+0.03%)
Nov 18, 2019 30.28 30.57 30.20 30.29 310,297 +0.07(+0.23%)
Nov 15, 2019 30.55 30.70 30.14 30.22 413,500 -0.34(-1.11%)
Nov 14, 2019 30.70 30.91 30.52 30.56 481,722 +0.01(+0.03%)
Nov 13, 2019 29.79 30.61 29.79 30.55 577,205 +0.66(+2.21%)
Nov 12, 2019 29.83 30.13 29.68 29.89 428,324 -0.07(-0.23%)
Nov 11, 2019 30.16 30.36 29.95 29.96 315,735 -0.29(-0.96%)
Nov 08, 2019 30.53 30.69 30.00 30.25 531,800 -0.42(-1.37%)
Nov 07, 2019 31.25 31.88 30.06 30.67 971,152 -0.47(-1.51%)
Nov 06, 2019 31.33 31.55 31.08 31.14 373,890 -0.04(-0.13%)
Nov 05, 2019 31.34 31.68 31.03 31.18 713,553 -0.21(-0.67%)
Nov 04, 2019 32.21 32.29 31.25 31.39 614,761 -0.76(-2.36%)
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.