Skip to main content

South Jersey Industries (NY: SJI )

33.27 +0.15 (+0.45%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.75 30.75 29.48 29.54 517,069 -1.23(-4.00%)
Oct 30, 2018 30.18 30.84 29.94 30.77 897,253 +0.64(+2.12%)
Oct 29, 2018 29.82 30.49 29.82 30.13 422,710 +0.22(+0.74%)
Oct 26, 2018 31.20 31.24 29.70 29.91 680,800 -1.46(-4.65%)
Oct 25, 2018 31.19 31.42 30.86 31.37 620,143 -0.01(-0.03%)
Oct 24, 2018 31.37 31.82 30.95 31.38 1,061,128 +0.31(+1.00%)
Oct 23, 2018 32.03 32.46 30.92 31.07 1,188,404 -1.30(-4.02%)
Oct 22, 2018 35.23 35.45 32.32 32.37 1,758,557 -2.82(-8.01%)
Oct 19, 2018 35.02 35.68 34.89 35.19 560,500 +0.08(+0.23%)
Oct 18, 2018 35.08 35.67 34.97 35.11 744,127 -0.02(-0.06%)
Oct 17, 2018 35.34 35.50 34.81 35.13 450,757 -0.33(-0.93%)
Oct 16, 2018 34.59 35.64 34.43 35.46 396,538 +0.86(+2.49%)
Oct 15, 2018 34.30 34.78 34.27 34.60 361,063 +0.25(+0.73%)
Oct 12, 2018 35.45 35.45 34.00 34.35 625,000 -1.00(-2.83%)
Oct 11, 2018 36.10 36.10 35.32 35.35 606,538 -0.69(-1.91%)
Oct 10, 2018 35.98 36.72 35.89 36.04 397,867 -0.09(-0.25%)
Oct 09, 2018 36.10 36.62 35.92 36.13 456,797 +0.00(+0.00%)
Oct 08, 2018 35.45 36.39 35.45 36.13 387,157 +0.80(+2.26%)
Oct 05, 2018 35.11 35.62 35.05 35.33 589,400 +0.20(+0.57%)
Oct 04, 2018 34.92 35.17 34.78 35.13 306,243 +0.14(+0.40%)
Oct 03, 2018 35.01 35.22 34.89 34.99 371,482 +0.00(+0.00%)
Oct 02, 2018 34.50 35.16 34.50 34.99 354,075 +0.40(+1.16%)
Oct 01, 2018 35.26 35.32 34.53 34.59 411,491 -0.68(-1.93%)
Sep 28, 2018 34.53 35.27 34.31 35.27 529,300 +0.77(+2.23%)
Sep 27, 2018 34.08 34.65 34.04 34.50 505,846 +0.45(+1.32%)
Sep 26, 2018 35.12 35.20 33.99 34.05 853,359 -1.06(-3.02%)
Sep 25, 2018 35.91 35.91 35.08 35.11 1,337,252 -0.77(-2.15%)
Sep 24, 2018 36.01 36.16 35.77 35.88 819,394 -0.12(-0.33%)
Sep 21, 2018 35.46 36.10 35.46 36.00 1,287,000 +0.50(+1.41%)
Sep 20, 2018 35.16 35.54 34.87 35.50 389,516 +0.39(+1.11%)
Sep 19, 2018 35.76 35.87 34.74 35.11 1,554,691 -0.70(-1.95%)
Sep 18, 2018 35.63 35.90 35.63 35.81 595,629 +0.05(+0.14%)
Sep 17, 2018 35.33 35.83 34.87 35.76 534,287 +0.40(+1.13%)
Sep 14, 2018 35.00 35.55 34.90 35.36 676,800 +0.10(+0.28%)
Sep 13, 2018 34.97 35.30 34.75 35.26 505,296 +0.34(+0.97%)
Sep 12, 2018 34.47 35.04 34.22 34.92 887,366 +0.55(+1.60%)
Sep 11, 2018 33.95 34.62 33.80 34.37 791,537 +1.10(+3.31%)
Sep 10, 2018 33.50 33.74 33.25 33.27 283,042 -0.23(-0.69%)
Sep 07, 2018 33.47 33.65 33.24 33.50 460,700 -0.38(-1.12%)
Sep 06, 2018 33.63 33.90 33.53 33.88 338,925 +0.26(+0.77%)
Sep 05, 2018 33.17 33.68 33.01 33.62 273,651 +0.41(+1.23%)
Sep 04, 2018 33.16 33.49 33.05 33.21 309,198 +0.03(+0.09%)
Aug 31, 2018 33.18 33.18 33.18 0 +0.05(+0.15%)
Aug 30, 2018 33.12 33.38 33.05 33.13 257,047 +0.07(+0.21%)
Aug 29, 2018 32.55 33.10 32.53 33.06 371,007 +0.52(+1.60%)
Aug 28, 2018 32.77 32.82 32.47 32.54 191,082 -0.19(-0.58%)
Aug 27, 2018 33.11 33.11 32.66 32.73 329,237 -0.34(-1.03%)
Aug 24, 2018 33.36 33.44 33.02 33.07 324,400 -0.27(-0.81%)
Aug 23, 2018 33.35 33.82 33.30 33.34 434,161 -0.01(-0.03%)
Aug 22, 2018 33.15 33.39 33.02 33.35 698,419 +0.23(+0.69%)
Aug 21, 2018 33.05 33.42 32.79 33.12 552,266 +0.10(+0.30%)
Aug 20, 2018 33.31 33.43 32.90 33.02 321,738 -0.19(-0.57%)
Aug 17, 2018 33.36 33.68 33.16 33.21 372,100 -0.15(-0.45%)
Aug 16, 2018 32.93 33.47 32.78 33.36 399,621 +0.40(+1.21%)
Aug 15, 2018 33.20 33.74 32.89 32.96 446,050 -0.17(-0.51%)
Aug 14, 2018 32.85 33.47 32.85 33.13 453,676 +0.32(+0.98%)
Aug 13, 2018 32.69 32.91 32.47 32.81 433,910 +0.06(+0.18%)
Aug 10, 2018 33.38 33.87 32.74 32.75 517,700 -0.61(-1.83%)
Aug 09, 2018 33.54 34.04 33.01 33.36 707,977 -0.74(-2.17%)
Aug 08, 2018 33.87 34.20 33.41 34.10 343,859 +0.19(+0.56%)
Aug 07, 2018 34.09 34.35 33.67 33.91 315,172 -0.26(-0.76%)
Aug 06, 2018 33.81 34.20 33.64 34.17 343,804 +0.36(+1.06%)
Aug 03, 2018 33.91 33.97 33.58 33.81 364,400 -0.09(-0.27%)
Aug 02, 2018 33.67 33.99 33.45 33.90 292,950 +0.19(+0.56%)
Aug 01, 2018 33.92 33.93 33.13 33.71 436,373 -0.22(-0.65%)
Jul 31, 2018 33.47 33.99 33.38 33.93 480,380 +0.54(+1.62%)
Jul 30, 2018 33.46 33.76 33.26 33.39 317,892 -0.13(-0.39%)
Jul 27, 2018 33.77 33.95 33.23 33.52 374,000 -0.28(-0.83%)
Jul 26, 2018 33.63 34.17 33.63 33.80 409,319 +0.33(+0.99%)
Jul 25, 2018 33.86 33.86 33.46 33.47 358,175 -0.13(-0.39%)
Jul 24, 2018 33.52 33.73 33.09 33.60 536,131 +0.00(+0.00%)
Jul 23, 2018 33.71 33.81 33.32 33.60 323,335 -0.13(-0.39%)
Jul 20, 2018 33.91 33.97 33.48 33.73 744,479 -0.14(-0.41%)
Jul 19, 2018 33.11 33.99 33.02 33.87 424,274 +0.45(+1.35%)
Jul 18, 2018 33.59 33.65 33.08 33.42 334,417 -0.27(-0.80%)
Jul 17, 2018 33.84 34.12 33.62 33.69 385,163 -0.11(-0.33%)
Jul 16, 2018 33.74 33.86 33.32 33.80 611,021 +0.15(+0.45%)
Jul 13, 2018 34.18 34.23 33.55 33.65 350,336 -0.45(-1.32%)
Jul 12, 2018 34.46 34.46 33.93 34.10 455,587 -0.39(-1.13%)
Jul 11, 2018 34.51 34.74 34.41 34.49 433,017 +0.01(+0.03%)
Jul 10, 2018 33.90 34.62 33.71 34.48 510,690 +0.60(+1.77%)
Jul 09, 2018 35.30 35.30 33.75 33.88 980,548 -1.39(-3.94%)
Jul 06, 2018 35.05 35.44 34.88 35.27 574,820 +0.31(+0.89%)
Jul 05, 2018 34.25 35.00 34.06 34.96 724,822 +0.79(+2.31%)
Jul 03, 2018 34.17 34.17 34.17 0 +0.21(+0.62%)
Jul 02, 2018 33.47 33.99 33.44 33.96 570,892 +0.49(+1.46%)
Jun 29, 2018 33.86 33.41 33.47 615,355 -0.33(-0.98%)
Jun 28, 2018 33.67 34.10 33.51 33.80 515,853 +0.23(+0.69%)
Jun 27, 2018 33.46 33.74 33.13 33.57 690,319 +0.05(+0.15%)
Jun 26, 2018 33.63 33.96 33.49 33.52 564,345 -0.33(-0.97%)
Jun 25, 2018 33.02 34.11 33.02 33.85 1,432,362 +0.72(+2.17%)
Jun 22, 2018 33.14 33.56 32.88 33.13 2,573,835 +0.01(+0.03%)
Jun 21, 2018 32.74 33.35 32.68 33.12 1,772,593 +0.37(+1.13%)
Jun 20, 2018 32.38 32.87 32.07 32.75 1,658,480 +0.51(+1.58%)
Jun 19, 2018 31.59 32.30 31.59 32.24 1,410,459 +0.71(+2.25%)
Jun 18, 2018 30.92 31.59 30.49 31.53 1,229,535 +0.52(+1.68%)
Jun 15, 2018 31.06 30.34 31.01 2,148,793 +0.67(+2.21%)
Jun 14, 2018 29.97 30.34 29.77 30.34 1,443,792 +0.49(+1.64%)
Jun 13, 2018 30.15 30.40 29.77 29.85 1,372,527 -0.32(-1.06%)
Jun 12, 2018 29.84 30.34 29.72 30.17 1,216,457 +0.33(+1.11%)
Jun 11, 2018 30.15 30.40 29.67 29.84 1,358,134 -0.27(-0.90%)
Jun 08, 2018 30.40 30.68 30.00 30.11 758,655 -0.39(-1.28%)
Jun 07, 2018 30.89 31.00 30.22 30.50 1,819,849 -0.36(-1.17%)
Jun 06, 2018 30.84 30.86 864,185 -0.98(-3.08%)
Jun 05, 2018 32.52 32.52 31.70 31.84 733,087 -0.66(-2.03%)
Jun 04, 2018 32.73 32.85 32.35 32.50 661,313 -0.16(-0.49%)
Jun 01, 2018 33.09 33.10 32.58 32.66 580,316 -0.46(-1.39%)
May 31, 2018 33.42 33.51 33.10 33.12 571,596 -0.28(-0.84%)
May 30, 2018 33.21 33.66 33.11 33.40 532,374 +0.22(+0.66%)
May 29, 2018 33.00 33.36 32.71 33.18 569,021 +0.19(+0.58%)
May 25, 2018 32.99 32.99 32.99 0 +0.35(+1.07%)
May 24, 2018 32.87 32.87 32.48 32.64 490,535 -0.20(-0.61%)
May 23, 2018 32.46 32.87 32.35 32.84 413,362 +0.40(+1.23%)
May 22, 2018 32.44 32.69 32.26 32.44 372,259 +0.04(+0.12%)
May 21, 2018 32.23 32.41 31.97 32.40 584,759 +0.29(+0.90%)
May 18, 2018 32.22 32.45 32.02 32.11 632,781 +0.04(+0.12%)
May 17, 2018 32.42 32.58 32.03 32.07 469,100 -0.31(-0.96%)
May 16, 2018 32.62 32.68 32.21 32.38 737,673 -0.15(-0.46%)
May 15, 2018 32.36 32.61 32.21 32.53 793,507 +0.08(+0.25%)
May 14, 2018 32.71 32.71 32.15 32.45 814,291 -0.17(-0.52%)
May 11, 2018 32.68 32.84 32.48 32.62 773,689 -0.01(-0.03%)
May 10, 2018 32.00 32.71 31.92 32.63 962,420 +0.84(+2.64%)
May 09, 2018 31.94 32.19 31.54 31.79 903,179 +0.12(+0.38%)
May 08, 2018 31.72 31.91 31.03 31.67 1,524,283 +0.52(+1.67%)
May 07, 2018 31.31 31.41 30.95 31.15 759,709 -0.15(-0.48%)
May 04, 2018 30.95 31.53 30.85 31.30 543,835 +0.33(+1.07%)
May 03, 2018 30.84 31.15 30.40 30.97 639,666 +0.01(+0.03%)
May 02, 2018 30.87 30.96 30.62 30.96 1,069,489 +0.15(+0.49%)
May 01, 2018 30.99 31.21 30.64 30.81 1,406,554 -0.09(-0.29%)
Apr 30, 2018 30.92 30.98 30.65 30.90 961,578 -0.01(-0.03%)
Apr 27, 2018 30.56 31.07 30.38 30.91 1,014,697 +0.35(+1.15%)
Apr 26, 2018 30.40 30.56 30.06 30.56 917,140 +0.32(+1.06%)
Apr 25, 2018 30.65 30.78 30.07 30.24 842,483 -0.44(-1.43%)
Apr 24, 2018 30.59 30.85 30.08 30.68 2,085,874 +0.29(+0.95%)
Apr 23, 2018 30.18 30.42 29.89 30.39 1,472,398 +0.37(+1.23%)
Apr 20, 2018 29.87 30.24 29.62 30.02 2,110,318 +0.20(+0.67%)
Apr 19, 2018 30.23 30.34 29.74 29.82 7,968,570 -0.29(-0.96%)
Apr 18, 2018 29.50 30.48 29.32 30.11 2,702,912 -0.58(-1.89%)
Apr 17, 2018 30.62 30.87 30.47 30.69 678,399 +0.18(+0.59%)
Apr 16, 2018 29.87 30.75 29.78 30.51 465,983 +0.68(+2.28%)
Apr 13, 2018 29.80 29.90 29.57 29.83 309,333 +0.21(+0.71%)
Apr 12, 2018 30.29 30.38 29.49 29.62 688,781 -0.69(-2.28%)
Apr 11, 2018 30.13 30.55 30.11 30.31 487,091 +0.11(+0.36%)
Apr 10, 2018 30.38 30.38 30.04 30.20 647,386 +0.21(+0.70%)
Apr 09, 2018 29.95 30.26 29.54 29.99 796,180 +0.07(+0.23%)
Apr 06, 2018 29.46 30.22 29.30 29.92 1,195,151 +0.41(+1.39%)
Apr 05, 2018 28.58 29.53 28.36 29.51 718,730 +0.96(+3.36%)
Apr 04, 2018 28.22 28.86 28.18 28.55 480,505 +0.15(+0.53%)
Apr 03, 2018 27.91 28.57 27.75 28.40 631,021 +0.59(+2.12%)
Apr 02, 2018 28.07 28.32 27.58 27.81 458,482 -0.35(-1.24%)
Mar 29, 2018 28.16 28.16 28.16 0 -0.12(-0.42%)
Mar 28, 2018 27.77 28.43 27.68 28.28 518,637 +0.61(+2.20%)
Mar 27, 2018 27.27 27.95 26.98 27.67 666,408 +0.42(+1.54%)
Mar 26, 2018 26.86 27.27 26.73 27.25 429,172 +0.56(+2.10%)
Mar 23, 2018 27.15 27.41 26.69 26.69 456,113 -0.35(-1.29%)
Mar 22, 2018 26.83 27.60 26.83 27.04 416,003 +0.10(+0.37%)
Mar 21, 2018 27.20 27.35 26.86 26.94 564,823 -0.21(-0.77%)
Mar 20, 2018 27.96 28.22 27.12 27.15 680,493 -0.81(-2.90%)
Mar 19, 2018 28.05 28.05 27.46 27.96 546,537 -0.08(-0.29%)
Mar 16, 2018 27.82 28.13 27.81 28.04 1,740,916 -0.01(-0.04%)
Mar 15, 2018 27.91 28.14 27.68 28.05 605,455 +0.16(+0.57%)
Mar 14, 2018 27.90 28.31 27.74 27.89 458,595 +0.11(+0.40%)
Mar 13, 2018 28.01 28.28 27.66 27.78 687,398 -0.11(-0.39%)
Mar 12, 2018 27.22 28.04 27.12 27.89 694,475 +0.67(+2.46%)
Mar 09, 2018 26.94 27.39 26.66 27.22 520,740 +0.29(+1.08%)
Mar 08, 2018 27.00 27.12 26.69 26.93 480,338 +0.11(+0.41%)
Mar 07, 2018 26.89 26.38 26.82 513,880 +0.35(+1.32%)
Mar 06, 2018 26.95 26.95 26.28 26.47 814,061 -0.44(-1.64%)
Mar 05, 2018 26.19 27.18 26.11 26.91 569,908 +0.66(+2.51%)
Mar 02, 2018 26.23 26.48 26.04 26.25 577,579 -0.07(-0.27%)
Mar 01, 2018 26.21 26.58 26.08 26.32 519,564 +0.11(+0.42%)
Feb 28, 2018 26.75 26.80 26.21 26.21 590,950 -0.44(-1.65%)
Feb 27, 2018 27.61 27.82 26.63 26.65 809,410 -0.86(-3.13%)
Feb 26, 2018 27.40 27.64 26.95 27.51 991,996 +0.36(+1.33%)
Feb 23, 2018 27.64 28.11 26.80 27.15 868,740 +0.81(+3.08%)
Feb 22, 2018 26.34 718,375 +0.23(+0.88%)
Feb 21, 2018 26.67 26.80 26.10 26.11 476,543 -0.44(-1.66%)
Feb 20, 2018 27.04 27.18 26.48 26.55 545,334 -0.59(-2.17%)
Feb 16, 2018 27.14 27.14 27.14 0 +0.58(+2.18%)
Feb 15, 2018 26.49 26.64 26.19 26.56 441,208 +0.17(+0.64%)
Feb 14, 2018 26.52 26.76 26.21 26.39 486,283 -0.34(-1.27%)
Feb 13, 2018 27.14 27.33 26.53 26.73 547,443 -0.65(-2.37%)
Feb 12, 2018 27.24 27.52 26.85 27.38 428,708 +0.15(+0.55%)
Feb 09, 2018 26.60 27.40 26.41 27.23 589,447 +0.69(+2.60%)
Feb 08, 2018 26.65 26.96 26.45 26.54 749,051 -0.20(-0.75%)
Feb 07, 2018 27.04 27.18 26.56 26.74 534,377 -0.34(-1.26%)
Feb 06, 2018 27.28 27.51 26.64 27.08 896,739 -0.86(-3.08%)
Feb 05, 2018 28.65 28.69 27.71 27.94 385,343 -0.79(-2.75%)
Feb 02, 2018 28.63 28.83 28.49 28.73 430,763 +0.04(+0.14%)
Feb 01, 2018 29.44 29.60 28.62 28.69 472,772 -0.75(-2.55%)
Jan 31, 2018 29.30 29.57 29.01 29.44 519,604 +0.21(+0.72%)
Jan 30, 2018 29.09 29.28 29.07 29.23 303,820 +0.08(+0.27%)
Jan 29, 2018 29.37 29.48 29.09 29.15 504,501 -0.34(-1.15%)
Jan 26, 2018 30.05 30.05 29.43 29.49 510,211 -0.53(-1.77%)
Jan 25, 2018 29.67 30.03 29.52 30.02 388,833 +0.30(+1.01%)
Jan 24, 2018 29.97 30.21 29.70 29.72 650,609 -0.22(-0.73%)
Jan 23, 2018 29.49 30.26 29.48 29.94 651,714 +0.63(+2.15%)
Jan 22, 2018 29.12 29.39 29.00 29.31 659,614 +0.02(+0.07%)
Jan 19, 2018 29.43 29.88 29.27 29.29 450,627 -0.21(-0.71%)
Jan 18, 2018 29.95 30.01 29.39 29.50 521,822 -0.50(-1.67%)
Jan 17, 2018 29.72 30.01 29.66 30.00 425,572 +0.40(+1.35%)
Jan 16, 2018 29.77 30.15 29.57 29.60 530,932 -0.11(-0.37%)
Jan 12, 2018 29.71 29.71 29.71 0 +0.06(+0.20%)
Jan 11, 2018 29.25 29.74 29.04 29.65 489,531 +0.52(+1.79%)
Jan 10, 2018 29.96 30.08 29.10 29.13 470,784 -0.98(-3.25%)
Jan 09, 2018 30.33 30.45 30.02 30.11 399,517 -0.40(-1.31%)
Jan 08, 2018 30.00 30.84 29.84 30.51 380,812 -0.17(-0.55%)
Jan 05, 2018 30.89 30.98 30.62 30.68 310,179 -0.19(-0.62%)
Jan 04, 2018 30.78 31.16 30.75 30.87 339,629 +0.08(+0.26%)
Jan 03, 2018 31.20 31.54 30.69 30.79 382,690 -0.37(-1.19%)
Jan 02, 2018 31.23 31.47 30.86 31.16 544,117 -0.07(-0.22%)
Dec 29, 2017 31.23 31.23 31.23 0 -0.02(-0.06%)
Dec 28, 2017 31.20 31.33 30.77 31.25 487,686 +0.11(+0.35%)
Dec 27, 2017 30.95 31.50 30.93 31.14 563,700 +0.36(+1.17%)
Dec 26, 2017 30.97 31.22 30.78 30.78 215,696 -0.22(-0.71%)
Dec 22, 2017 30.77 31.24 30.75 31.00 249,645 +0.19(+0.62%)
Dec 21, 2017 31.03 31.25 30.76 30.81 243,568 -0.32(-1.03%)
Dec 20, 2017 31.00 31.52 30.98 31.13 329,675 +0.10(+0.32%)
Dec 19, 2017 32.08 32.16 31.01 31.03 327,210 -1.04(-3.24%)
Dec 18, 2017 32.58 32.80 31.83 32.07 294,191 -0.27(-0.83%)
Dec 15, 2017 31.50 32.52 31.50 32.34 1,376,668 +0.99(+3.16%)
Dec 14, 2017 32.12 32.12 31.33 31.35 342,069 -0.82(-2.55%)
Dec 13, 2017 32.10 32.53 32.00 32.17 233,703 +0.03(+0.09%)
Dec 12, 2017 32.14 33.03 32.13 32.14 227,136 -0.85(-2.58%)
Dec 11, 2017 32.93 33.00 32.60 32.99 285,812 +0.00(+0.00%)
Dec 08, 2017 33.19 33.27 32.86 32.99 169,483 +0.00(+0.00%)
Dec 07, 2017 33.26 33.50 33.12 210,449 +0.00(+0.00%)
Dec 06, 2017 33.26 33.51 33.02 33.25 217,256 -0.04(-0.12%)
Dec 05, 2017 33.64 33.70 33.23 33.29 385,550 -0.39(-1.16%)
Dec 04, 2017 33.89 33.89 33.52 33.68 258,795 -0.14(-0.41%)
Dec 01, 2017 33.86 34.09 33.47 33.82 204,175 -0.04(-0.12%)
Nov 30, 2017 33.63 34.06 33.61 33.86 251,664 +0.26(+0.77%)
Nov 29, 2017 33.32 33.96 33.13 33.60 239,881 +0.16(+0.48%)
Nov 28, 2017 32.88 33.69 32.88 33.44 239,184 +0.63(+1.92%)
Nov 27, 2017 32.77 33.04 32.61 32.81 475,059 -0.01(-0.03%)
Nov 24, 2017 32.84 32.89 32.58 32.82 93,860 +0.04(+0.12%)
Nov 22, 2017 32.66 32.91 32.56 32.78 198,118 +0.15(+0.46%)
Nov 21, 2017 32.46 32.93 32.35 32.63 316,604 +0.24(+0.74%)
Nov 20, 2017 32.75 32.75 32.32 32.39 208,971 -0.26(-0.80%)
Nov 17, 2017 32.58 32.69 32.12 32.65 311,948 -0.11(-0.34%)
Nov 16, 2017 32.50 32.88 32.45 32.76 219,489 +0.33(+1.02%)
Nov 15, 2017 32.57 32.73 32.30 32.43 333,839 -0.14(-0.43%)
Nov 14, 2017 32.25 32.64 32.17 32.57 259,156 +0.33(+1.02%)
Nov 13, 2017 31.58 32.57 31.58 32.24 349,275 +0.70(+2.22%)
Nov 10, 2017 31.85 31.90 31.50 31.54 252,646 -0.32(-1.00%)
Nov 09, 2017 32.06 32.25 31.82 31.86 279,035 -0.19(-0.59%)
Nov 08, 2017 32.15 32.42 32.01 32.05 455,723 -0.15(-0.47%)
Nov 07, 2017 32.60 32.71 32.15 32.20 419,927 -0.42(-1.29%)
Nov 06, 2017 33.29 33.30 32.58 32.62 328,815 -0.63(-1.89%)
Nov 03, 2017 32.15 33.76 32.14 33.25 305,402 -0.27(-0.81%)
Nov 02, 2017 33.41 33.77 33.28 33.52 148,746 +0.16(+0.48%)
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.