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 (%)
Mar 31, 2022 33.49 33.66 33.43 33.64 952,177 +0.14(+0.41%)
Mar 30, 2022 33.53 33.68 33.50 33.50 1,690,523 -0.04(-0.12%)
Mar 29, 2022 33.31 33.80 33.25 33.54 1,691,929 +0.31(+0.94%)
Mar 28, 2022 33.22 33.36 33.11 33.23 573,738 -0.01(-0.03%)
Mar 25, 2022 33.05 33.27 32.92 33.24 1,116,419 +0.13(+0.38%)
Mar 24, 2022 33.03 33.11 32.89 33.11 509,543 +0.10(+0.30%)
Mar 23, 2022 32.98 33.17 32.81 33.01 849,581 -0.03(-0.09%)
Mar 22, 2022 33.16 33.17 32.70 33.04 1,645,817 -0.03(-0.09%)
Mar 21, 2022 33.18 33.35 32.97 33.07 1,815,629 -0.04(-0.12%)
Mar 18, 2022 33.62 33.69 33.11 33.11 3,184,529 -0.38(-1.13%)
Mar 17, 2022 33.60 33.66 33.40 33.49 1,433,349 -0.18(-0.52%)
Mar 16, 2022 33.42 33.67 33.11 33.67 2,698,331 +0.25(+0.76%)
Mar 15, 2022 33.48 33.60 33.33 33.41 1,384,605 +0.04(+0.12%)
Mar 14, 2022 33.59 33.70 33.10 33.37 2,457,463 -0.26(-0.77%)
Mar 11, 2022 33.87 34.08 33.60 33.63 1,073,891 -0.27(-0.80%)
Mar 10, 2022 33.77 34.00 33.90 1,494,998 +0.09(+0.26%)
Mar 09, 2022 33.59 33.84 33.49 33.82 2,579,857 +0.28(+0.83%)
Mar 08, 2022 33.67 33.67 33.34 33.54 1,730,235 -0.07(-0.20%)
Mar 07, 2022 33.47 33.70 33.31 33.61 2,431,481 +0.22(+0.66%)
Mar 04, 2022 33.28 33.60 33.00 33.38 1,497,047 +0.05(+0.14%)
Mar 03, 2022 33.14 33.39 33.05 33.34 2,497,327 +0.26(+0.79%)
Mar 02, 2022 32.80 33.10 32.63 33.07 2,093,989 +0.27(+0.82%)
Mar 01, 2022 32.67 33.06 32.44 32.80 4,240,559 +0.07(+0.21%)
Feb 28, 2022 31.85 32.82 31.75 32.74 2,978,323 +0.79(+2.48%)
Feb 25, 2022 31.48 32.10 31.70 31.95 4,713,476 +0.26(+0.82%)
Feb 24, 2022 31.16 32.28 30.21 31.69 14,179,126 +9.03(+39.86%)
Feb 23, 2022 23.04 23.07 22.60 22.65 973,086 -0.28(-1.22%)
Feb 22, 2022 22.55 23.00 22.33 22.93 925,192 +0.41(+1.80%)
Feb 18, 2022 22.53 0 -0.38(-1.64%)
Feb 17, 2022 22.89 23.14 22.58 22.91 1,027,472 -0.30(-1.29%)
Feb 16, 2022 23.16 23.33 22.81 23.20 1,284,888 -0.05(-0.21%)
Feb 15, 2022 23.86 24.09 23.16 23.25 1,022,315 -0.40(-1.67%)
Feb 14, 2022 23.58 23.74 23.27 23.65 801,839 +0.15(+0.66%)
Feb 11, 2022 23.68 24.03 23.32 23.49 856,684 -0.06(-0.25%)
Feb 10, 2022 23.90 24.19 23.44 23.55 750,825 -0.63(-2.59%)
Feb 09, 2022 24.12 24.28 24.07 24.18 783,305 +0.29(+1.21%)
Feb 08, 2022 23.91 24.05 23.77 23.89 682,241 +0.03(+0.12%)
Feb 07, 2022 24.02 24.10 23.77 23.86 2,021,129 -0.21(-0.88%)
Feb 04, 2022 24.08 24.29 23.65 24.07 654,569 -0.14(-0.60%)
Feb 03, 2022 24.21 24.22 624,608 -0.13(-0.52%)
Feb 02, 2022 24.37 24.52 24.12 24.34 767,934 -0.08(-0.32%)
Feb 01, 2022 24.14 24.57 23.89 24.42 1,095,240 +0.28(+1.16%)
Jan 31, 2022 23.64 24.65 24.14 7,323,154 +0.39(+1.62%)
Jan 28, 2022 23.46 23.78 23.28 23.75 1,152,530 +0.24(+1.03%)
Jan 27, 2022 23.64 24.17 23.37 23.51 1,030,693 +0.02(+0.08%)
Jan 26, 2022 23.72 23.91 23.20 23.49 1,333,229 -0.04(-0.16%)
Jan 25, 2022 23.30 23.73 23.07 23.53 1,311,145 -0.07(-0.29%)
Jan 24, 2022 23.46 23.82 22.91 23.60 1,177,102 +0.08(+0.33%)
Jan 21, 2022 23.84 24.03 23.51 23.52 939,492 -0.42(-1.77%)
Jan 20, 2022 24.22 24.54 23.92 23.95 967,172 -0.45(-1.86%)
Jan 19, 2022 25.02 25.05 24.39 24.40 734,399 -0.48(-1.94%)
Jan 18, 2022 25.11 25.24 24.54 24.88 905,089 -0.23(-0.92%)
Jan 14, 2022 25.11 0 +0.49(+2.00%)
Jan 13, 2022 24.55 24.79 24.50 24.62 543,809 +0.07(+0.28%)
Jan 12, 2022 24.70 24.81 24.48 24.56 716,191 -0.16(-0.66%)
Jan 11, 2022 25.11 25.12 24.20 24.72 1,152,161 -0.27(-1.08%)
Jan 10, 2022 25.21 25.35 24.88 24.99 899,584 -0.14(-0.54%)
Jan 07, 2022 24.71 25.38 24.38 25.12 1,165,864 +0.36(+1.44%)
Jan 06, 2022 25.11 25.11 24.71 24.77 874,024 -0.17(-0.70%)
Jan 05, 2022 25.38 25.55 24.88 24.94 1,314,093 -0.46(-1.82%)
Jan 04, 2022 25.48 25.80 25.31 25.40 1,031,194 +0.04(+0.15%)
Jan 03, 2022 25.22 25.46 24.84 25.37 865,239 +0.16(+0.65%)
Dec 31, 2021 25.19 25.36 24.96 25.20 484,394 +0.00(+0.00%)
Dec 30, 2021 25.05 25.28 24.99 25.20 531,997 +0.22(+0.89%)
Dec 29, 2021 24.85 25.01 24.66 24.98 479,261 +0.25(+1.01%)
Dec 28, 2021 24.85 25.06 24.67 24.73 387,221 -0.22(-0.89%)
Dec 27, 2021 24.89 24.97 24.61 24.95 458,723 +0.06(+0.23%)
Dec 23, 2021 24.98 25.07 24.84 24.89 512,016 +0.05(+0.19%)
Dec 22, 2021 24.51 24.85 24.28 24.84 628,082 +0.41(+1.66%)
Dec 21, 2021 24.53 24.96 24.32 24.44 676,655 -0.05(-0.20%)
Dec 20, 2021 24.21 24.50 23.85 24.49 706,648 +0.12(+0.48%)
Dec 17, 2021 24.18 24.56 24.13 24.37 1,447,048 +0.07(+0.28%)
Dec 16, 2021 24.36 24.57 24.12 24.30 634,835 +0.04(+0.16%)
Dec 15, 2021 23.66 24.36 23.66 24.27 756,237 +0.70(+2.99%)
Dec 14, 2021 23.84 24.09 23.53 23.56 1,271,574 -0.36(-1.49%)
Dec 13, 2021 23.63 24.11 23.54 23.92 1,025,613 +0.15(+0.65%)
Dec 10, 2021 23.89 23.93 23.61 23.76 522,521 +0.00(+0.00%)
Dec 09, 2021 23.80 23.94 23.56 23.76 574,179 -0.06(-0.24%)
Dec 08, 2021 23.56 23.96 23.53 23.82 703,814 +0.39(+1.67%)
Dec 07, 2021 23.49 23.70 23.26 23.43 816,920 +0.05(+0.20%)
Dec 06, 2021 23.06 23.57 22.97 23.38 1,142,008 +0.61(+2.68%)
Dec 03, 2021 22.53 22.81 22.42 22.77 446,781 +0.30(+1.36%)
Dec 02, 2021 22.56 22.84 22.40 22.47 732,077 +0.07(+0.30%)
Dec 01, 2021 22.74 23.32 22.38 22.40 861,551 +0.01(+0.04%)
Nov 30, 2021 22.41 22.71 22.05 22.39 1,368,782 -0.31(-1.39%)
Nov 29, 2021 22.67 23.00 22.55 22.71 925,580 -0.43(-1.85%)
Nov 26, 2021 23.13 23.28 22.86 23.14 603,942 -0.35(-1.50%)
Nov 24, 2021 23.35 23.67 23.28 23.49 497,935 +0.07(+0.28%)
Nov 23, 2021 23.36 23.73 23.26 23.42 839,427 +0.19(+0.82%)
Nov 22, 2021 23.15 23.66 22.96 23.23 894,822 +0.14(+0.62%)
Nov 19, 2021 22.87 23.16 22.76 23.09 722,664 +0.13(+0.58%)
Nov 18, 2021 23.40 23.01 22.85 22.95 1,259,425 -0.57(-2.43%)
Nov 17, 2021 23.35 23.77 23.35 23.53 1,783,865 +0.16(+0.69%)
Nov 16, 2021 23.38 23.59 23.26 23.36 2,102,207 -0.02(-0.08%)
Nov 15, 2021 23.12 23.71 23.06 23.38 1,186,408 +0.37(+1.61%)
Nov 12, 2021 22.72 23.34 22.59 23.01 1,846,140 +0.36(+1.60%)
Nov 11, 2021 22.25 22.67 22.17 22.65 1,193,468 +0.49(+2.19%)
Nov 10, 2021 21.92 22.16 1,424,607 +0.26(+1.17%)
Nov 09, 2021 21.76 22.03 21.64 21.91 866,343 +0.13(+0.61%)
Nov 08, 2021 21.69 21.80 21.31 21.77 1,194,307 +0.16(+0.75%)
Nov 05, 2021 21.38 21.66 21.23 21.61 1,297,232 +0.34(+1.61%)
Nov 04, 2021 21.83 21.98 21.26 21.27 1,482,040 -0.71(-3.25%)
Nov 03, 2021 21.60 22.05 21.55 21.98 955,131 +0.38(+1.76%)
Nov 02, 2021 22.55 22.60 21.50 21.60 1,047,663 -0.87(-3.86%)
Nov 01, 2021 21.94 22.55 22.04 22.47 1,559,791 +0.78(+3.60%)
Oct 29, 2021 21.34 21.75 21.27 21.69 12,646,221 +0.36(+1.70%)
Oct 28, 2021 21.31 21.49 21.04 21.33 1,308,880 -0.04(-0.18%)
Oct 27, 2021 21.43 21.48 20.96 21.36 1,589,049 -0.08(-0.36%)
Oct 26, 2021 21.73 21.39 21.44 1,291,216 -0.30(-1.36%)
Oct 25, 2021 21.88 21.88 21.17 21.73 1,660,653 -0.12(-0.57%)
Oct 22, 2021 21.89 22.01 21.68 21.86 1,143,712 +0.01(+0.04%)
Oct 21, 2021 21.62 21.91 21.55 21.85 1,293,946 +0.24(+1.10%)
Oct 20, 2021 21.30 21.87 21.30 21.61 848,396 +0.26(+1.20%)
Oct 19, 2021 20.85 21.36 20.75 21.35 736,786 +0.57(+2.75%)
Oct 18, 2021 21.15 21.15 20.65 20.78 997,752 -0.23(-1.09%)
Oct 15, 2021 21.68 21.77 21.01 21.01 1,381,280 -0.54(-2.52%)
Oct 14, 2021 21.51 21.73 21.41 21.55 872,003 +0.16(+0.76%)
Oct 13, 2021 21.59 21.68 21.26 21.39 859,881 -0.20(-0.93%)
Oct 12, 2021 21.26 21.77 21.20 21.59 777,762 +0.27(+1.25%)
Oct 11, 2021 21.68 21.69 21.30 21.33 649,610 -0.16(-0.75%)
Oct 08, 2021 21.64 21.70 21.40 21.49 936,485 -0.09(-0.40%)
Oct 07, 2021 21.33 21.73 21.24 21.57 1,437,436 +0.23(+1.07%)
Oct 06, 2021 21.10 21.35 20.73 21.34 902,825 +0.12(+0.58%)
Oct 05, 2021 21.14 21.27 20.92 21.22 1,407,493 +0.04(+0.18%)
Oct 04, 2021 20.52 21.36 20.49 21.18 2,031,397 +0.93(+4.61%)
Oct 01, 2021 20.41 20.50 19.77 20.25 2,650,712 -0.01(-0.05%)
Sep 30, 2021 20.92 20.93 20.26 20.26 1,003,894 -0.63(-3.01%)
Sep 29, 2021 20.57 21.01 20.39 20.89 784,807 +0.38(+1.86%)
Sep 28, 2021 20.81 20.85 20.21 20.51 1,320,007 -0.23(-1.10%)
Sep 27, 2021 20.84 21.32 20.67 20.73 1,395,364 +0.01(+0.05%)
Sep 24, 2021 21.15 21.30 20.68 20.73 1,141,522 -0.50(-2.34%)
Sep 23, 2021 21.36 21.68 21.17 21.22 622,397 -0.17(-0.80%)
Sep 22, 2021 21.53 21.73 21.34 21.39 608,064 -0.01(-0.04%)
Sep 21, 2021 21.79 21.94 21.37 21.40 462,857 -0.24(-1.10%)
Sep 20, 2021 21.50 21.77 21.34 21.64 624,028 -0.04(-0.18%)
Sep 17, 2021 21.95 22.01 21.66 21.68 1,900,677 -0.20(-0.91%)
Sep 16, 2021 22.11 22.16 21.50 21.88 1,205,230 -0.12(-0.56%)
Sep 15, 2021 22.13 22.30 21.95 22.00 1,762,134 -0.12(-0.56%)
Sep 14, 2021 22.73 22.73 21.96 22.13 634,191 -0.41(-1.82%)
Sep 13, 2021 22.61 22.75 22.30 22.54 537,003 +0.05(+0.21%)
Sep 10, 2021 22.83 22.89 22.39 22.49 1,205,932 -0.34(-1.50%)
Sep 09, 2021 23.21 23.21 22.81 22.83 667,547 -0.37(-1.59%)
Sep 08, 2021 22.92 23.27 22.87 23.20 654,217 +0.26(+1.15%)
Sep 07, 2021 23.31 23.31 22.94 22.94 483,430 -0.31(-1.34%)
Sep 03, 2021 23.49 23.63 23.14 23.25 466,176 -0.40(-1.67%)
Sep 02, 2021 23.54 23.76 23.45 23.64 960,926 +0.10(+0.44%)
Sep 01, 2021 23.43 23.65 23.20 23.54 421,909 +0.19(+0.81%)
Aug 31, 2021 22.94 23.38 22.91 23.35 751,239 +0.36(+1.56%)
Aug 30, 2021 22.96 23.13 22.77 22.99 410,511 +0.06(+0.25%)
Aug 27, 2021 22.59 23.04 22.59 22.94 628,208 +0.32(+1.41%)
Aug 26, 2021 23.27 23.30 22.56 22.62 529,686 -0.64(-2.75%)
Aug 25, 2021 23.07 23.37 22.94 23.26 663,912 +0.19(+0.82%)
Aug 24, 2021 23.21 23.28 22.96 23.07 546,981 -0.20(-0.85%)
Aug 23, 2021 23.28 23.44 23.12 23.27 475,488 +0.00(+0.00%)
Aug 20, 2021 22.94 23.28 22.73 23.27 496,142 +0.26(+1.15%)
Aug 19, 2021 23.12 23.38 22.72 23.00 712,287 -0.40(-1.73%)
Aug 18, 2021 23.72 23.78 23.40 23.41 436,099 -0.40(-1.66%)
Aug 17, 2021 23.68 23.83 23.50 23.80 379,499 -0.03(-0.12%)
Aug 16, 2021 23.92 24.22 23.76 23.83 335,598 -0.25(-1.06%)
Aug 13, 2021 24.20 24.25 23.98 24.08 580,441 +0.04(+0.16%)
Aug 12, 2021 24.06 24.15 23.84 24.05 392,598 -0.01(-0.04%)
Aug 11, 2021 23.95 24.16 23.78 24.06 368,248 +0.16(+0.67%)
Aug 10, 2021 23.53 23.91 23.30 23.90 604,925 +0.39(+1.64%)
Aug 09, 2021 23.81 23.81 23.44 23.51 542,687 -0.33(-1.38%)
Aug 06, 2021 23.83 24.13 23.64 23.84 741,119 +0.22(+0.92%)
Aug 05, 2021 23.59 23.80 23.02 23.62 1,095,124 -0.17(-0.71%)
Aug 04, 2021 23.92 24.04 23.54 23.79 673,645 -0.37(-1.52%)
Aug 03, 2021 23.85 24.27 23.62 24.16 868,307 +0.30(+1.26%)
Aug 02, 2021 23.94 24.39 23.68 23.86 637,693 +0.17(+0.72%)
Jul 30, 2021 23.92 24.11 23.53 23.69 4,898,129 -0.24(-0.98%)
Jul 29, 2021 24.32 24.36 23.75 23.92 1,349,014 -0.27(-1.13%)
Jul 28, 2021 24.65 24.65 24.08 24.20 912,752 -0.33(-1.34%)
Jul 27, 2021 24.39 24.56 24.04 24.53 772,008 +0.13(+0.54%)
Jul 26, 2021 24.10 24.65 23.98 24.40 1,047,818 +0.34(+1.41%)
Jul 23, 2021 23.66 24.08 23.48 24.06 761,437 +0.53(+2.24%)
Jul 22, 2021 23.62 23.67 23.25 23.53 788,495 -0.10(-0.44%)
Jul 21, 2021 23.88 24.00 23.59 23.63 425,295 -0.12(-0.52%)
Jul 20, 2021 23.41 23.98 23.28 23.76 898,209 +0.28(+1.20%)
Jul 19, 2021 23.90 23.98 23.08 23.47 813,503 -0.58(-2.43%)
Jul 16, 2021 24.29 24.51 24.02 24.06 775,381 -0.12(-0.51%)
Jul 15, 2021 24.30 24.32 24.02 24.18 808,096 -0.23(-0.93%)
Jul 14, 2021 24.56 24.67 24.25 24.40 747,643 -0.01(-0.04%)
Jul 13, 2021 24.79 24.92 24.40 24.41 663,442 -0.46(-1.85%)
Jul 12, 2021 24.88 25.15 24.68 24.88 1,352,397 +0.05(+0.19%)
Jul 09, 2021 24.69 24.88 24.62 24.83 921,652 +0.27(+1.11%)
Jul 08, 2021 24.45 24.76 24.41 24.56 595,205 -0.17(-0.69%)
Jul 07, 2021 24.43 24.75 24.43 24.72 607,233 +0.17(+0.69%)
Jul 06, 2021 24.75 24.75 24.19 24.56 852,828 -0.18(-0.72%)
Jul 02, 2021 24.91 24.91 24.51 24.73 581,938 -0.13(-0.53%)
Jul 01, 2021 24.66 25.03 24.45 24.87 716,153 +0.46(+1.89%)
Jun 30, 2021 24.71 24.74 24.11 24.40 910,577 -0.24(-0.95%)
Jun 29, 2021 24.86 25.01 24.54 24.64 895,599 -0.30(-1.21%)
Jun 28, 2021 25.32 25.32 24.90 24.94 913,342 -0.33(-1.30%)
Jun 25, 2021 25.24 25.36 25.05 25.27 4,071,683 +0.03(+0.11%)
Jun 24, 2021 25.04 25.25 24.82 25.24 525,736 +0.32(+1.28%)
Jun 23, 2021 24.91 25.02 24.60 24.92 768,427 +0.07(+0.26%)
Jun 22, 2021 25.15 25.18 24.81 24.86 991,145 -0.30(-1.20%)
Jun 21, 2021 24.73 25.32 24.69 25.16 1,137,697 +0.56(+2.26%)
Jun 18, 2021 25.64 25.64 24.47 24.60 4,003,697 -1.24(-4.81%)
Jun 17, 2021 25.39 25.99 25.39 25.84 1,993,526 +0.51(+2.01%)
Jun 16, 2021 25.68 25.81 25.22 25.34 1,100,016 -0.31(-1.21%)
Jun 15, 2021 25.50 25.84 25.43 25.65 1,251,352 +0.08(+0.29%)
Jun 14, 2021 26.29 26.34 25.55 25.57 1,063,238 -0.72(-2.76%)
Jun 11, 2021 26.05 26.33 25.84 26.30 810,811 +0.24(+0.94%)
Jun 10, 2021 26.16 26.30 25.99 26.05 1,077,794 -0.05(-0.18%)
Jun 09, 2021 25.86 26.19 25.79 26.10 593,264 +0.30(+1.18%)
Jun 08, 2021 25.64 25.86 25.49 25.80 941,516 +0.13(+0.51%)
Jun 07, 2021 25.66 25.75 25.52 25.67 740,355 +0.15(+0.58%)
Jun 04, 2021 25.75 25.75 25.41 25.52 689,671 -0.14(-0.54%)
Jun 03, 2021 25.29 25.68 25.27 25.66 1,136,615 +0.28(+1.10%)
Jun 02, 2021 25.36 25.47 24.99 25.38 1,631,325 +0.13(+0.52%)
Jun 01, 2021 24.77 25.27 24.75 25.25 2,184,215 +0.43(+1.73%)
May 28, 2021 24.83 25.01 24.70 24.82 643,781 +0.34(+1.41%)
May 27, 2021 24.72 24.76 24.43 24.47 827,508 -0.07(-0.27%)
May 26, 2021 24.17 24.60 24.09 24.54 620,204 +0.38(+1.58%)
May 25, 2021 24.59 24.78 24.16 24.16 811,223 -0.48(-1.96%)
May 24, 2021 24.45 24.81 24.35 24.64 685,335 +0.34(+1.42%)
May 21, 2021 24.35 24.47 23.87 24.30 2,172,848 +0.12(+0.50%)
May 20, 2021 23.91 24.23 23.72 24.18 998,131 +0.21(+0.89%)
May 19, 2021 23.84 24.06 23.58 23.96 1,141,441 -0.01(-0.04%)
May 18, 2021 23.88 24.07 23.75 23.97 1,054,581 +0.08(+0.35%)
May 17, 2021 23.90 23.99 23.73 23.89 697,956 -0.08(-0.35%)
May 14, 2021 24.19 24.21 23.85 23.97 1,055,547 +0.03(+0.12%)
May 13, 2021 23.14 24.00 23.09 23.94 1,182,734 +0.77(+3.33%)
May 12, 2021 24.16 24.18 23.04 23.17 1,177,140 -0.89(-3.71%)
May 11, 2021 23.97 24.16 23.68 24.06 1,687,596 +0.06(+0.23%)
May 10, 2021 24.11 24.27 23.84 24.01 1,386,144 +0.02(+0.08%)
May 07, 2021 23.61 24.05 23.55 23.99 1,107,506 +0.30(+1.26%)
May 06, 2021 23.52 23.89 23.10 23.69 1,678,287 +0.24(+1.03%)
May 05, 2021 23.33 23.56 22.90 23.45 2,236,882 -0.13(-0.55%)
May 04, 2021 23.78 23.83 23.44 23.58 1,579,260 -0.22(-0.94%)
May 03, 2021 23.04 23.97 22.98 23.80 2,948,655 +0.76(+3.31%)
Apr 30, 2021 23.26 23.51 22.57 23.04 18,082,500 -0.33(-1.39%)
Apr 29, 2021 23.30 23.71 23.15 23.37 2,183,521 +0.21(+0.92%)
Apr 28, 2021 23.01 23.52 22.90 23.15 3,261,426 +0.63(+2.81%)
Apr 27, 2021 22.60 22.97 22.43 22.52 2,241,205 -0.22(-0.98%)
Apr 26, 2021 23.41 23.51 22.66 22.74 1,825,256 -0.46(-1.97%)
Apr 23, 2021 23.12 23.51 22.98 23.20 1,974,314 +0.14(+0.61%)
Apr 22, 2021 23.26 23.41 23.03 23.06 1,291,129 -0.20(-0.88%)
Apr 21, 2021 22.80 23.59 22.80 23.26 1,769,358 +0.34(+1.50%)
Apr 20, 2021 22.58 22.97 22.58 22.92 1,492,654 +0.18(+0.78%)
Apr 19, 2021 23.17 23.18 22.62 22.74 1,680,491 -0.20(-0.89%)
Apr 16, 2021 23.05 23.16 22.88 22.95 1,131,908 +0.12(+0.53%)
Apr 15, 2021 22.50 22.92 22.41 22.83 1,003,795 +0.29(+1.28%)
Apr 14, 2021 22.62 22.84 22.41 22.54 1,501,881 -0.06(-0.25%)
Apr 13, 2021 22.39 22.83 22.35 22.59 1,805,068 +0.03(+0.12%)
Apr 12, 2021 23.00 23.15 22.54 22.57 1,821,729 -0.35(-1.54%)
Apr 09, 2021 22.79 23.00 22.60 22.92 1,297,768 +0.01(+0.04%)
Apr 08, 2021 22.65 22.92 22.26 22.91 2,218,100 +0.34(+1.48%)
Apr 07, 2021 22.04 22.59 21.97 22.57 3,910,100 +0.57(+2.58%)
Apr 06, 2021 21.35 22.05 21.31 22.01 2,364,376 +0.61(+2.83%)
Apr 05, 2021 21.59 21.76 21.39 21.40 1,722,412 -0.07(-0.30%)
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.