Skip to main content

South Jersey Industries (NY: SJI )

36.11 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.28 21.30 20.22 21.28 3,966,785 +0.88(+4.29%)
Jan 28, 2021 21.42 22.29 20.27 20.40 2,173,041 -0.86(-4.03%)
Jan 27, 2021 20.10 21.30 19.98 21.26 1,371,074 +0.95(+4.67%)
Jan 26, 2021 20.99 20.99 20.18 20.31 1,286,499 -0.56(-2.69%)
Jan 25, 2021 19.82 20.99 19.82 20.87 2,356,520 +0.94(+4.71%)
Jan 22, 2021 19.34 19.95 19.18 19.93 956,167 +0.50(+2.56%)
Jan 21, 2021 19.43 19.66 19.33 19.43 1,395,797 -0.09(-0.47%)
Jan 20, 2021 20.13 20.19 19.30 19.53 1,510,333 -0.70(-3.46%)
Jan 19, 2021 21.05 21.05 20.14 20.23 1,470,394 -0.70(-3.34%)
Jan 15, 2021 20.60 21.00 20.28 20.93 1,004,263 +0.18(+0.89%)
Jan 14, 2021 20.46 20.97 20.25 20.74 943,445 +0.46(+2.27%)
Jan 13, 2021 20.25 20.64 20.03 20.28 833,964 +0.06(+0.32%)
Jan 12, 2021 20.13 20.38 19.84 20.22 836,535 +0.08(+0.41%)
Jan 11, 2021 19.81 20.24 19.76 20.13 1,349,041 +0.23(+1.16%)
Jan 08, 2021 19.94 20.04 19.68 19.90 1,029,994 -0.02(-0.09%)
Jan 07, 2021 20.36 20.36 19.78 19.92 1,048,124 -0.40(-1.95%)
Jan 06, 2021 19.69 20.47 19.69 20.32 1,718,461 +0.90(+4.65%)
Jan 05, 2021 19.64 19.78 19.31 19.42 749,002 -0.09(-0.47%)
Jan 04, 2021 19.93 19.93 19.37 19.51 889,775 -0.34(-1.72%)
Dec 31, 2020 19.85 19.85 19.85 722,507 -0.04(-0.19%)
Dec 30, 2020 19.77 20.10 19.76 19.89 722,507 +0.06(+0.33%)
Dec 29, 2020 20.13 20.44 19.72 19.82 871,971 -0.27(-1.33%)
Dec 28, 2020 19.95 20.29 19.90 20.09 860,963 +0.22(+1.11%)
Dec 24, 2020 20.01 20.05 19.70 19.87 273,051 +0.05(+0.23%)
Dec 23, 2020 19.70 19.88 19.46 19.82 953,202 +0.20(+1.03%)
Dec 22, 2020 19.41 19.63 18.86 19.62 949,964 +0.27(+1.38%)
Dec 21, 2020 20.07 20.17 19.12 19.35 1,131,997 -1.18(-5.74%)
Dec 18, 2020 21.26 21.39 20.49 20.53 3,979,379 -0.63(-2.96%)
Dec 17, 2020 21.42 21.51 21.04 21.16 1,009,584 -0.29(-1.33%)
Dec 16, 2020 21.86 21.95 21.34 21.44 485,360 -0.38(-1.73%)
Dec 15, 2020 21.65 21.91 21.30 21.82 535,641 +0.29(+1.37%)
Dec 14, 2020 21.41 22.11 21.34 21.53 813,765 +0.38(+1.79%)
Dec 11, 2020 20.48 21.17 20.48 21.15 775,508 +0.53(+2.59%)
Dec 10, 2020 20.64 20.76 20.19 20.61 730,585 -0.08(-0.40%)
Dec 09, 2020 20.78 21.07 20.56 20.70 822,850 +0.04(+0.19%)
Dec 08, 2020 20.52 20.76 20.42 20.66 669,901 -0.03(-0.13%)
Dec 07, 2020 20.97 21.08 20.68 20.68 562,427 -0.26(-1.26%)
Dec 04, 2020 20.92 21.16 20.72 20.95 678,025 +0.22(+1.05%)
Dec 03, 2020 20.92 21.22 20.63 20.73 549,044 -0.19(-0.91%)
Dec 02, 2020 20.88 21.12 20.43 20.92 599,212 +0.08(+0.39%)
Dec 01, 2020 21.28 21.55 20.78 20.84 983,615 -0.08(-0.39%)
Nov 30, 2020 21.44 21.64 20.91 20.92 1,091,208 -0.71(-3.28%)
Nov 27, 2020 22.35 22.37 21.57 21.63 295,659 -0.78(-3.49%)
Nov 25, 2020 22.69 22.69 22.18 22.41 505,163 -0.28(-1.24%)
Nov 24, 2020 21.63 22.73 21.46 22.69 775,450 +1.46(+6.89%)
Nov 23, 2020 20.77 21.53 20.73 21.23 814,668 +0.61(+2.95%)
Nov 20, 2020 20.46 20.83 20.36 20.62 652,277 +0.03(+0.13%)
Nov 19, 2020 20.47 20.78 20.19 20.59 927,399 +0.14(+0.67%)
Nov 18, 2020 21.28 21.36 20.42 20.46 700,309 -0.71(-3.35%)
Nov 17, 2020 20.96 21.27 20.68 21.17 738,639 +0.03(+0.13%)
Nov 16, 2020 21.84 21.98 20.98 21.14 1,488,181 -0.15(-0.68%)
Nov 13, 2020 20.82 21.34 20.60 21.28 569,202 +0.61(+2.95%)
Nov 12, 2020 20.91 20.93 20.30 20.68 1,054,459 -0.46(-2.19%)
Nov 11, 2020 21.29 21.36 20.71 21.14 883,224 -0.22(-1.02%)
Nov 10, 2020 19.88 21.49 19.67 21.36 1,146,791 +1.78(+9.10%)
Nov 09, 2020 19.45 20.15 19.25 19.58 1,143,478 +1.25(+6.79%)
Nov 06, 2020 18.81 18.90 18.20 18.33 654,038 -0.42(-2.23%)
Nov 05, 2020 17.99 18.84 17.79 18.75 866,655 +1.07(+6.07%)
Nov 04, 2020 18.26 18.37 17.56 17.68 991,692 -0.84(-4.52%)
Nov 03, 2020 18.52 18.85 18.28 18.51 1,606,985 +0.29(+1.60%)
Nov 02, 2020 17.66 18.23 17.53 18.22 1,164,219 +0.71(+4.05%)
Oct 30, 2020 17.64 17.97 17.39 17.51 4,424,771 -0.15(-0.87%)
Oct 29, 2020 17.49 17.88 17.06 17.67 1,352,533 +0.06(+0.36%)
Oct 28, 2020 18.07 18.30 17.14 17.60 1,391,180 -0.80(-4.35%)
Oct 27, 2020 18.60 18.77 18.39 18.40 916,631 -0.27(-1.46%)
Oct 26, 2020 18.46 18.68 18.17 18.68 1,357,710 +0.06(+0.34%)
Oct 23, 2020 18.77 18.94 18.39 18.61 1,190,891 -0.05(-0.24%)
Oct 22, 2020 18.24 18.66 17.89 18.66 907,699 +0.45(+2.50%)
Oct 21, 2020 17.95 18.55 17.79 18.20 1,375,374 +0.15(+0.81%)
Oct 20, 2020 18.01 18.11 17.59 18.06 683,479 +0.25(+1.38%)
Oct 19, 2020 18.13 18.13 17.75 17.81 1,332,727 -0.18(-1.01%)
Oct 16, 2020 18.10 18.24 17.80 17.99 1,204,865 -0.15(-0.85%)
Oct 15, 2020 18.06 18.38 17.88 18.15 794,238 -0.16(-0.89%)
Oct 14, 2020 18.34 18.59 18.27 18.31 404,331 -0.03(-0.15%)
Oct 13, 2020 18.34 18.55 18.15 18.34 509,171 -0.21(-1.13%)
Oct 12, 2020 18.38 18.61 18.34 18.55 811,419 +0.07(+0.39%)
Oct 09, 2020 18.89 18.89 18.40 18.48 550,056 -0.25(-1.36%)
Oct 08, 2020 18.59 18.86 18.50 18.73 749,227 +0.34(+1.83%)
Oct 07, 2020 18.59 18.69 18.19 18.39 1,366,455 -0.16(-0.88%)
Oct 06, 2020 18.00 18.89 17.95 18.56 1,434,945 +0.66(+3.71%)
Oct 05, 2020 17.80 18.12 17.78 17.89 1,320,289 -0.02(-0.10%)
Oct 02, 2020 17.10 17.99 16.99 17.91 1,012,637 +0.63(+3.63%)
Oct 01, 2020 17.42 17.54 17.14 17.29 727,783 -0.23(-1.30%)
Sep 30, 2020 17.50 17.72 17.21 17.51 1,229,072 +0.09(+0.52%)
Sep 29, 2020 17.35 17.58 17.19 17.42 819,308 +0.03(+0.16%)
Sep 28, 2020 17.40 17.62 17.21 17.39 648,210 +0.19(+1.11%)
Sep 25, 2020 16.96 17.24 16.86 17.20 1,391,151 +0.20(+1.18%)
Sep 24, 2020 16.70 17.19 16.58 17.00 1,404,768 +0.21(+1.24%)
Sep 23, 2020 17.37 17.59 16.79 16.79 723,122 -0.60(-3.45%)
Sep 22, 2020 17.33 17.63 17.10 17.39 843,351 +0.14(+0.79%)
Sep 21, 2020 16.93 17.28 16.67 17.26 1,394,767 +0.00(+0.00%)
Sep 18, 2020 18.17 18.22 17.19 17.26 3,751,257 -0.85(-4.72%)
Sep 17, 2020 18.27 18.46 18.03 18.11 1,337,341 -0.37(-2.02%)
Sep 16, 2020 18.18 18.77 18.18 18.49 1,479,112 +0.26(+1.45%)
Sep 15, 2020 18.47 18.71 18.18 18.22 643,664 -0.15(-0.84%)
Sep 14, 2020 18.31 18.62 18.31 18.38 854,711 +0.09(+0.50%)
Sep 11, 2020 18.49 18.56 18.20 18.29 932,092 -0.25(-1.32%)
Sep 10, 2020 19.13 19.13 18.39 18.53 1,031,227 -0.65(-3.41%)
Sep 09, 2020 19.47 19.69 19.10 19.19 1,070,771 -0.17(-0.87%)
Sep 08, 2020 19.81 20.03 19.34 19.35 870,054 -0.45(-2.26%)
Sep 04, 2020 20.16 20.19 19.72 19.80 994,313 -0.10(-0.50%)
Sep 03, 2020 19.90 20.27 19.68 19.90 1,228,365 +0.09(+0.45%)
Sep 02, 2020 19.61 20.11 19.56 19.81 1,536,533 +0.17(+0.87%)
Sep 01, 2020 19.77 19.83 19.50 19.64 2,646,887 -0.22(-1.08%)
Aug 31, 2020 20.00 20.15 19.72 19.86 2,130,837 -0.13(-0.67%)
Aug 28, 2020 19.61 20.03 19.08 19.99 2,196,570 +0.49(+2.53%)
Aug 27, 2020 19.94 20.33 19.49 19.50 1,452,161 -0.31(-1.58%)
Aug 26, 2020 20.26 20.26 19.42 19.81 5,703,965 -0.53(-2.60%)
Aug 25, 2020 20.96 20.96 19.75 20.34 2,319,568 -0.65(-3.12%)
Aug 24, 2020 20.97 21.21 20.82 20.99 1,204,978 +0.04(+0.17%)
Aug 21, 2020 20.93 21.07 20.64 20.96 883,648 -0.06(-0.30%)
Aug 20, 2020 21.18 21.50 21.02 21.02 670,287 -0.33(-1.55%)
Aug 19, 2020 21.38 21.58 21.27 21.35 766,696 +0.09(+0.42%)
Aug 18, 2020 21.59 21.73 21.18 21.26 588,198 -0.38(-1.74%)
Aug 17, 2020 21.75 21.93 21.48 21.64 850,551 -0.05(-0.25%)
Aug 14, 2020 21.67 21.93 21.40 21.69 611,335 -0.04(-0.17%)
Aug 13, 2020 21.66 21.89 21.40 21.73 547,627 -0.12(-0.53%)
Aug 12, 2020 21.47 21.93 21.40 21.85 1,308,711 +0.60(+2.83%)
Aug 11, 2020 21.68 21.86 21.13 21.24 779,069 -0.20(-0.92%)
Aug 10, 2020 21.50 21.85 21.24 21.44 1,477,134 +0.10(+0.46%)
Aug 07, 2020 20.76 21.44 20.75 21.34 1,462,297 +0.43(+2.06%)
Aug 06, 2020 20.70 20.97 20.44 20.91 1,006,129 +0.23(+1.13%)
Aug 05, 2020 21.19 21.31 20.56 20.68 1,225,881 -0.30(-1.45%)
Aug 04, 2020 20.69 21.19 20.69 20.98 614,362 +0.22(+1.04%)
Aug 03, 2020 20.87 21.02 20.34 20.77 1,255,348 -0.14(-0.69%)
Jul 31, 2020 20.86 21.27 20.58 20.91 2,391,907 -0.13(-0.64%)
Jul 30, 2020 21.20 21.25 20.81 21.05 476,472 -0.41(-1.92%)
Jul 29, 2020 21.32 21.59 21.04 21.46 1,455,914 +0.12(+0.55%)
Jul 28, 2020 20.77 21.68 20.76 21.34 979,143 +0.42(+2.01%)
Jul 27, 2020 21.22 21.22 20.72 20.92 615,436 -0.34(-1.60%)
Jul 24, 2020 21.82 22.02 21.13 21.26 879,855 -0.45(-2.06%)
Jul 23, 2020 21.53 21.79 21.35 21.71 981,041 +0.08(+0.37%)
Jul 22, 2020 20.81 21.75 20.70 21.63 838,117 +0.63(+2.99%)
Jul 21, 2020 20.81 21.24 20.81 21.00 885,182 +0.32(+1.56%)
Jul 20, 2020 21.07 21.16 20.49 20.68 605,930 -0.50(-2.37%)
Jul 17, 2020 21.03 21.32 20.92 21.18 714,972 +0.18(+0.85%)
Jul 16, 2020 20.88 21.36 20.70 21.00 976,882 +0.08(+0.39%)
Jul 15, 2020 21.33 21.68 20.92 20.92 1,082,186 +0.05(+0.26%)
Jul 14, 2020 20.88 21.05 20.57 20.87 1,057,202 +0.04(+0.17%)
Jul 13, 2020 20.98 21.30 20.50 20.83 787,479 -0.03(-0.13%)
Jul 10, 2020 20.38 21.06 20.30 20.86 1,266,737 +0.53(+2.60%)
Jul 09, 2020 20.90 20.90 19.84 20.33 658,216 -0.69(-3.28%)
Jul 08, 2020 21.15 21.19 20.62 21.02 1,069,576 -0.13(-0.64%)
Jul 07, 2020 21.25 21.38 20.82 21.16 1,325,380 -0.35(-1.63%)
Jul 06, 2020 22.24 22.50 21.34 21.50 989,381 -0.48(-2.20%)
Jul 02, 2020 22.43 22.52 21.77 21.99 992,863 -0.07(-0.33%)
Jul 01, 2020 21.70 22.35 21.70 22.06 1,254,098 -0.34(-1.52%)
Jun 30, 2020 21.99 22.55 21.90 22.40 771,308 +0.39(+1.75%)
Jun 29, 2020 21.56 22.08 21.33 22.02 885,512 +0.82(+3.85%)
Jun 26, 2020 21.24 21.69 21.07 21.20 2,513,617 -0.18(-0.84%)
Jun 25, 2020 21.50 21.54 20.80 21.38 5,972,581 -0.29(-1.32%)
Jun 24, 2020 21.62 21.93 21.33 21.67 833,307 -0.20(-0.90%)
Jun 23, 2020 22.45 22.54 21.52 21.86 868,532 -0.25(-1.14%)
Jun 22, 2020 22.05 22.39 21.66 22.11 547,507 +0.00(+0.00%)
Jun 19, 2020 22.74 22.88 22.11 22.11 1,073,519 -0.43(-1.91%)
Jun 18, 2020 22.36 22.74 22.25 22.54 541,281 -0.12(-0.51%)
Jun 17, 2020 23.40 23.40 22.35 22.66 569,999 -0.78(-3.33%)
Jun 16, 2020 23.54 23.98 22.94 23.44 587,971 +0.86(+3.81%)
Jun 15, 2020 21.73 23.06 21.46 22.58 737,875 +0.12(+0.52%)
Jun 12, 2020 23.40 23.40 21.75 22.46 631,862 -0.06(-0.28%)
Jun 11, 2020 23.87 23.87 22.44 22.53 642,161 -2.05(-8.35%)
Jun 10, 2020 24.96 25.16 24.45 24.58 639,040 -0.60(-2.39%)
Jun 09, 2020 25.75 25.75 24.96 25.18 487,235 -0.86(-3.29%)
Jun 08, 2020 25.45 26.13 25.45 26.04 748,776 +0.71(+2.80%)
Jun 05, 2020 25.52 26.28 25.28 25.33 720,544 +0.41(+1.64%)
Jun 04, 2020 25.09 25.13 24.62 24.92 458,887 -0.43(-1.72%)
Jun 03, 2020 25.20 25.77 25.17 25.35 488,622 +0.53(+2.15%)
Jun 02, 2020 25.25 25.35 24.63 24.82 546,904 -0.15(-0.60%)
Jun 01, 2020 25.28 25.51 24.78 24.97 577,209 -0.20(-0.78%)
May 29, 2020 24.61 25.32 24.43 25.17 1,212,213 +0.20(+0.78%)
May 28, 2020 25.94 25.94 24.90 24.97 753,555 -0.45(-1.78%)
May 27, 2020 24.98 25.57 24.91 25.42 635,283 +0.62(+2.50%)
May 26, 2020 25.01 25.48 24.69 24.80 465,382 +0.56(+2.31%)
May 22, 2020 24.13 24.26 23.68 24.24 424,393 +0.25(+1.04%)
May 21, 2020 24.37 24.57 23.97 23.99 426,915 -0.40(-1.64%)
May 20, 2020 23.97 24.60 23.87 24.39 698,404 +0.74(+3.11%)
May 19, 2020 24.34 24.45 23.63 23.66 496,528 -0.96(-3.89%)
May 18, 2020 23.81 24.86 23.81 24.62 1,093,345 +1.70(+7.39%)
May 15, 2020 22.79 22.99 22.21 22.92 987,395 +0.03(+0.12%)
May 14, 2020 22.26 22.93 21.66 22.89 763,933 +0.13(+0.58%)
May 13, 2020 23.19 23.40 22.09 22.76 755,335 -0.64(-2.73%)
May 12, 2020 24.32 24.46 23.40 23.40 844,611 -0.91(-3.72%)
May 11, 2020 24.71 24.98 23.59 24.31 1,109,678 -0.75(-2.98%)
May 08, 2020 23.98 25.09 23.98 25.05 846,081 +1.53(+6.49%)
May 07, 2020 23.11 23.91 22.90 23.52 816,656 +0.93(+4.12%)
May 06, 2020 23.64 23.78 22.58 22.59 766,810 -1.06(-4.50%)
May 05, 2020 24.07 24.23 23.63 23.66 728,299 +0.13(+0.57%)
May 04, 2020 23.25 23.82 23.05 23.52 928,066 -0.13(-0.56%)
May 01, 2020 24.82 25.09 23.19 23.66 1,404,689 -1.71(-6.75%)
Apr 30, 2020 25.85 26.05 25.16 25.37 3,563,641 -0.92(-3.51%)
Apr 29, 2020 26.84 26.84 25.84 26.29 1,039,152 +0.18(+0.68%)
Apr 28, 2020 26.17 26.44 25.44 26.12 861,257 +0.54(+2.12%)
Apr 27, 2020 24.85 26.03 24.76 25.57 1,045,990 +0.89(+3.59%)
Apr 24, 2020 24.20 24.75 23.97 24.69 1,099,072 +0.51(+2.09%)
Apr 23, 2020 24.08 24.55 23.46 24.18 920,018 +0.03(+0.11%)
Apr 22, 2020 24.06 24.45 23.54 24.15 931,611 +0.66(+2.79%)
Apr 21, 2020 22.45 23.72 22.27 23.50 851,800 +0.51(+2.24%)
Apr 20, 2020 22.56 23.25 22.49 22.98 899,463 +0.00(+0.00%)
Apr 17, 2020 23.08 23.56 22.60 22.98 729,672 +0.42(+1.85%)
Apr 16, 2020 22.20 22.62 21.87 22.57 775,824 +0.31(+1.40%)
Apr 15, 2020 22.43 22.86 22.11 22.26 757,397 -0.97(-4.17%)
Apr 14, 2020 23.21 23.47 22.63 23.22 556,661 +0.65(+2.87%)
Apr 13, 2020 23.24 23.64 22.34 22.58 527,895 -1.00(-4.25%)
Apr 09, 2020 22.19 24.47 21.74 23.58 1,281,744 +1.84(+8.45%)
Apr 08, 2020 21.83 22.18 21.21 21.74 1,798,984 +0.19(+0.86%)
Apr 07, 2020 22.32 22.54 21.26 21.55 1,197,155 -0.23(-1.06%)
Apr 06, 2020 21.07 22.13 20.70 21.79 1,169,802 +1.68(+8.34%)
Apr 03, 2020 20.43 21.21 19.78 20.11 978,606 -0.53(-2.58%)
Apr 02, 2020 19.90 21.22 19.81 20.64 897,935 +0.73(+3.65%)
Apr 01, 2020 21.12 21.66 19.60 19.91 1,342,468 -2.27(-10.24%)
Mar 31, 2020 23.59 23.59 21.93 22.18 1,294,203 -1.54(-6.51%)
Mar 30, 2020 22.23 23.90 21.69 23.73 1,204,794 +1.69(+7.65%)
Mar 27, 2020 21.95 23.05 20.67 22.04 1,226,976 -0.78(-3.42%)
Mar 26, 2020 21.06 23.05 20.81 22.82 956,987 +1.79(+8.52%)
Mar 25, 2020 19.58 22.26 19.03 21.03 1,776,963 +1.41(+7.19%)
Mar 24, 2020 18.69 19.71 17.66 19.62 2,337,298 +1.77(+9.89%)
Mar 23, 2020 20.23 20.44 17.41 17.85 1,743,067 -2.42(-11.95%)
Mar 20, 2020 23.94 24.12 20.21 20.28 2,161,745 -3.46(-14.58%)
Mar 19, 2020 23.68 24.75 22.74 23.74 2,586,819 +0.14(+0.60%)
Mar 18, 2020 22.65 24.02 21.55 23.60 2,572,696 -0.40(-1.66%)
Mar 17, 2020 20.67 24.24 19.81 23.99 1,921,626 +3.91(+19.46%)
Mar 16, 2020 19.28 20.58 18.40 20.09 1,611,180 -1.45(-6.71%)
Mar 13, 2020 21.32 21.69 19.94 21.53 1,544,120 +1.38(+6.82%)
Mar 12, 2020 21.03 22.06 19.64 20.16 1,359,714 -2.24(-10.01%)
Mar 11, 2020 22.75 22.90 21.50 22.40 1,232,847 -1.03(-4.41%)
Mar 10, 2020 23.14 23.69 21.99 23.43 1,156,220 +0.87(+3.84%)
Mar 09, 2020 23.21 24.65 22.36 22.56 1,206,260 -2.05(-8.33%)
Mar 06, 2020 23.99 24.83 23.64 24.61 1,448,568 -0.11(-0.46%)
Mar 05, 2020 24.84 25.22 24.40 24.73 1,306,196 -0.67(-2.66%)
Mar 04, 2020 25.14 26.20 25.14 25.40 1,777,199 +0.58(+2.33%)
Mar 03, 2020 25.23 25.72 24.56 24.82 1,072,912 -0.38(-1.49%)
Mar 02, 2020 23.80 25.20 23.78 25.20 1,342,934 +1.51(+6.36%)
Feb 28, 2020 25.13 25.25 23.28 23.69 2,138,662 -1.98(-7.71%)
Feb 27, 2020 26.85 27.67 25.64 25.67 1,253,720 -1.52(-5.57%)
Feb 26, 2020 28.22 28.29 27.07 27.19 1,464,486 -0.93(-3.30%)
Feb 25, 2020 28.78 28.85 28.07 28.12 1,235,260 -0.67(-2.31%)
Feb 24, 2020 28.82 28.98 28.46 28.78 641,542 -0.31(-1.05%)
Feb 21, 2020 28.90 29.28 28.79 29.09 1,060,198 +0.25(+0.85%)
Feb 20, 2020 28.29 28.89 28.29 28.85 708,778 +0.50(+1.76%)
Feb 19, 2020 28.29 28.57 28.21 28.35 519,851 +0.05(+0.19%)
Feb 18, 2020 28.30 28.54 28.26 28.29 802,535 -0.08(-0.28%)
Feb 14, 2020 28.15 28.42 28.12 28.37 514,059 +0.33(+1.19%)
Feb 13, 2020 27.72 28.04 27.60 28.04 606,689 +0.26(+0.95%)
Feb 12, 2020 27.96 27.98 27.68 27.78 663,825 -0.08(-0.28%)
Feb 11, 2020 27.61 27.97 27.61 27.86 535,715 +0.32(+1.15%)
Feb 10, 2020 27.72 27.79 27.30 27.54 703,352 -0.12(-0.44%)
Feb 07, 2020 28.19 28.22 27.54 27.66 775,941 -0.44(-1.56%)
Feb 06, 2020 28.26 28.43 28.01 28.10 957,065 -0.08(-0.28%)
Feb 05, 2020 27.97 28.57 27.83 28.18 1,085,751 +0.21(+0.75%)
Feb 04, 2020 27.65 28.23 27.53 27.97 1,345,917 +0.41(+1.49%)
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.