Skip to main content

South Jersey Industries (NY: SJI )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.82 25.54 24.65 25.39 1,201,652 +0.20(+0.78%)
May 28, 2020 26.17 26.17 25.12 25.19 746,990 -0.46(-1.78%)
May 27, 2020 25.20 25.79 25.13 25.65 629,748 +0.63(+2.50%)
May 26, 2020 25.23 25.70 24.90 25.02 461,327 +0.56(+2.31%)
May 22, 2020 24.34 24.47 23.88 24.46 420,695 +0.25(+1.04%)
May 21, 2020 24.58 24.79 24.18 24.21 423,195 -0.40(-1.64%)
May 20, 2020 24.18 24.81 24.08 24.61 692,319 +0.74(+3.11%)
May 19, 2020 24.55 24.66 23.84 23.87 492,202 -0.97(-3.89%)
May 18, 2020 24.02 25.07 24.02 24.83 1,083,819 +1.71(+7.39%)
May 15, 2020 22.99 23.19 22.41 23.12 978,793 +0.03(+0.12%)
May 14, 2020 22.46 23.13 21.85 23.10 757,277 +0.13(+0.58%)
May 13, 2020 23.39 23.61 22.28 22.96 748,754 -0.64(-2.73%)
May 12, 2020 24.54 24.67 23.61 23.61 837,252 -0.91(-3.72%)
May 11, 2020 24.93 25.20 23.79 24.52 1,100,010 -0.75(-2.98%)
May 08, 2020 24.19 25.31 24.19 25.27 838,710 +1.54(+6.49%)
May 07, 2020 23.31 24.13 23.10 23.73 809,540 +0.94(+4.12%)
May 06, 2020 23.85 23.99 22.78 22.79 760,129 -1.07(-4.50%)
May 05, 2020 24.28 24.44 23.84 23.87 721,954 +0.13(+0.57%)
May 04, 2020 23.45 24.03 23.26 23.73 919,980 -0.13(-0.56%)
May 01, 2020 25.04 25.31 23.39 23.87 1,392,450 -1.73(-6.75%)
Apr 30, 2020 26.08 26.28 25.38 25.59 3,532,592 -0.93(-3.51%)
Apr 29, 2020 27.08 27.08 26.07 26.52 1,030,098 +0.18(+0.68%)
Apr 28, 2020 26.40 26.67 25.66 26.35 853,753 +0.55(+2.12%)
Apr 27, 2020 25.07 26.26 24.98 25.80 1,036,877 +0.90(+3.59%)
Apr 24, 2020 24.41 24.97 24.18 24.90 1,089,496 +0.51(+2.09%)
Apr 23, 2020 24.30 24.77 23.67 24.39 912,002 +0.03(+0.11%)
Apr 22, 2020 24.27 24.66 23.75 24.37 923,494 +0.66(+2.79%)
Apr 21, 2020 22.65 23.92 22.47 23.70 844,379 +0.52(+2.24%)
Apr 20, 2020 22.76 23.45 22.68 23.19 891,626 +0.00(+0.00%)
Apr 17, 2020 23.28 23.77 22.80 23.19 723,314 +0.42(+1.85%)
Apr 16, 2020 22.40 22.82 22.06 22.76 769,065 +0.31(+1.40%)
Apr 15, 2020 22.63 23.06 22.31 22.45 750,798 -0.98(-4.17%)
Apr 14, 2020 23.42 23.68 22.83 23.43 551,811 +0.65(+2.87%)
Apr 13, 2020 23.44 23.85 22.54 22.77 523,295 -1.01(-4.25%)
Apr 09, 2020 22.39 24.69 21.93 23.79 1,270,576 +1.85(+8.45%)
Apr 08, 2020 22.02 22.37 21.39 21.93 1,783,310 +0.19(+0.86%)
Apr 07, 2020 22.51 22.74 21.45 21.74 1,186,724 -0.23(-1.06%)
Apr 06, 2020 21.25 22.33 20.88 21.98 1,159,610 +1.69(+8.34%)
Apr 03, 2020 20.61 21.39 19.95 20.28 970,079 -0.54(-2.58%)
Apr 02, 2020 20.08 21.40 19.98 20.82 890,111 +0.73(+3.65%)
Apr 01, 2020 21.31 21.85 19.77 20.09 1,330,772 -2.29(-10.24%)
Mar 31, 2020 23.79 23.79 22.12 22.38 1,282,927 -1.56(-6.51%)
Mar 30, 2020 22.42 24.11 21.88 23.94 1,194,297 +1.70(+7.65%)
Mar 27, 2020 22.15 23.25 20.85 22.24 1,216,286 -0.79(-3.42%)
Mar 26, 2020 21.24 23.26 20.99 23.02 948,649 +1.81(+8.52%)
Mar 25, 2020 19.76 22.46 19.20 21.22 1,761,481 +1.42(+7.19%)
Mar 24, 2020 18.85 19.88 17.81 19.79 2,316,934 +1.78(+9.89%)
Mar 23, 2020 20.41 20.62 17.56 18.01 1,727,880 -2.44(-11.95%)
Mar 20, 2020 24.15 24.33 20.38 20.45 2,142,911 -3.49(-14.58%)
Mar 19, 2020 23.89 24.97 22.94 23.95 2,564,281 +0.14(+0.60%)
Mar 18, 2020 22.85 24.23 21.74 23.80 2,550,280 -0.40(-1.66%)
Mar 17, 2020 20.85 24.46 19.98 24.21 1,904,884 +3.94(+19.46%)
Mar 16, 2020 19.45 20.76 18.57 20.26 1,597,142 -1.46(-6.71%)
Mar 13, 2020 21.51 21.88 20.11 21.72 1,530,666 +1.39(+6.82%)
Mar 12, 2020 21.22 22.25 19.81 20.33 1,347,868 -2.26(-10.01%)
Mar 11, 2020 22.95 23.10 21.69 22.60 1,222,105 -1.04(-4.41%)
Mar 10, 2020 23.35 23.89 22.18 23.64 1,146,146 +0.87(+3.84%)
Mar 09, 2020 23.42 24.87 22.56 22.76 1,195,750 -2.07(-8.33%)
Mar 06, 2020 24.20 25.05 23.85 24.83 1,435,947 -0.11(-0.46%)
Mar 05, 2020 25.06 25.44 24.61 24.95 1,294,816 -0.68(-2.66%)
Mar 04, 2020 25.36 26.43 25.36 25.63 1,761,714 +0.58(+2.33%)
Mar 03, 2020 25.45 25.94 24.78 25.04 1,063,564 -0.38(-1.49%)
Mar 02, 2020 24.01 25.42 23.99 25.42 1,331,233 +1.52(+6.36%)
Feb 28, 2020 25.35 25.47 23.49 23.90 2,120,028 -2.00(-7.71%)
Feb 27, 2020 27.08 27.92 25.86 25.90 1,242,796 -1.53(-5.57%)
Feb 26, 2020 28.47 28.54 27.31 27.43 1,451,727 -0.94(-3.30%)
Feb 25, 2020 29.04 29.10 28.32 28.37 1,224,498 -0.67(-2.31%)
Feb 24, 2020 29.07 29.24 28.71 29.04 635,953 -0.31(-1.05%)
Feb 21, 2020 29.15 29.54 29.05 29.35 1,050,961 +0.25(+0.85%)
Feb 20, 2020 28.54 29.14 28.54 29.10 702,602 +0.50(+1.76%)
Feb 19, 2020 28.54 28.82 28.45 28.60 515,321 +0.05(+0.19%)
Feb 18, 2020 28.55 28.79 28.51 28.54 795,543 -0.08(-0.28%)
Feb 14, 2020 28.40 28.67 28.37 28.62 509,580 +0.34(+1.19%)
Feb 13, 2020 27.97 28.29 27.84 28.29 601,403 +0.27(+0.95%)
Feb 12, 2020 28.21 28.22 27.92 28.02 658,041 -0.08(-0.28%)
Feb 11, 2020 27.85 28.22 27.85 28.10 531,048 +0.32(+1.14%)
Feb 10, 2020 27.96 28.03 27.54 27.78 697,223 -0.12(-0.44%)
Feb 07, 2020 28.44 28.47 27.78 27.91 769,180 -0.44(-1.56%)
Feb 06, 2020 28.51 28.68 28.26 28.35 948,726 -0.08(-0.28%)
Feb 05, 2020 28.22 28.82 28.07 28.43 1,076,291 +0.21(+0.75%)
Feb 04, 2020 27.90 28.48 27.77 28.22 1,334,190 +0.42(+1.49%)
Feb 03, 2020 27.22 27.83 27.12 27.80 1,399,740 +0.58(+2.14%)
Jan 31, 2020 27.58 27.75 26.94 27.22 10,530,319 -0.43(-1.57%)
Jan 30, 2020 27.40 27.77 27.23 27.65 1,292,935 +0.13(+0.48%)
Jan 29, 2020 28.36 28.38 27.33 27.52 1,576,534 -0.92(-3.23%)
Jan 28, 2020 28.81 29.24 28.38 28.44 1,214,619 -0.36(-1.26%)
Jan 27, 2020 28.02 29.04 27.84 28.80 1,983,650 +0.99(+3.56%)
Jan 24, 2020 28.38 28.52 27.67 27.81 868,878 -0.56(-1.96%)
Jan 23, 2020 28.01 28.37 27.85 28.37 1,000,676 +0.34(+1.20%)
Jan 22, 2020 28.00 28.24 27.91 28.03 889,807 -0.04(-0.16%)
Jan 21, 2020 28.09 28.27 27.88 28.07 817,078 -0.06(-0.22%)
Jan 17, 2020 28.18 28.22 28.01 28.14 822,594 +0.02(+0.06%)
Jan 16, 2020 27.99 28.20 27.84 28.12 563,013 +0.23(+0.82%)
Jan 15, 2020 27.69 28.00 27.69 27.89 666,634 +0.24(+0.86%)
Jan 14, 2020 28.03 28.06 27.59 27.65 659,378 -0.40(-1.42%)
Jan 13, 2020 27.43 28.16 27.43 28.05 757,351 +0.54(+1.96%)
Jan 10, 2020 27.31 27.67 27.18 27.51 679,214 +0.19(+0.68%)
Jan 09, 2020 27.39 27.60 27.26 27.32 704,730 -0.22(-0.80%)
Jan 08, 2020 27.26 27.61 26.95 27.54 1,078,014 -0.37(-1.33%)
Jan 07, 2020 28.43 28.56 27.78 27.92 768,646 -0.56(-1.96%)
Jan 06, 2020 28.62 28.84 28.45 28.47 815,065 -0.22(-0.77%)
Jan 03, 2020 28.52 28.85 28.52 28.69 759,335 +0.04(+0.15%)
Jan 02, 2020 29.14 29.20 28.40 28.65 823,808 -0.49(-1.70%)
Dec 31, 2019 28.84 29.18 28.77 29.14 920,934 +0.28(+0.98%)
Dec 30, 2019 28.40 28.89 28.40 28.86 920,561 +0.40(+1.40%)
Dec 27, 2019 28.52 28.59 28.32 28.46 699,018 +0.09(+0.31%)
Dec 26, 2019 28.45 28.56 28.25 28.37 413,962 +0.01(+0.03%)
Dec 24, 2019 28.53 28.60 28.26 28.37 256,204 -0.18(-0.62%)
Dec 23, 2019 28.61 28.71 28.30 28.54 1,095,193 -0.02(-0.06%)
Dec 20, 2019 28.94 29.14 28.41 28.56 3,088,379 -0.54(-1.85%)
Dec 19, 2019 28.86 29.23 28.78 29.10 904,591 +0.19(+0.67%)
Dec 18, 2019 28.45 29.04 28.30 28.90 1,072,079 +0.52(+1.84%)
Dec 17, 2019 28.11 28.41 27.98 28.38 1,057,930 +0.27(+0.94%)
Dec 16, 2019 27.61 28.14 27.57 28.12 558,213 +0.49(+1.79%)
Dec 13, 2019 27.76 27.83 27.56 27.62 784,571 -0.08(-0.29%)
Dec 12, 2019 27.79 28.16 27.65 27.70 676,768 -0.15(-0.54%)
Dec 11, 2019 27.33 27.89 27.26 27.85 475,676 +0.51(+1.87%)
Dec 10, 2019 27.09 27.34 27.02 27.34 420,668 +0.21(+0.78%)
Dec 09, 2019 27.30 27.37 26.93 27.13 705,228 +0.00(+0.02%)
Dec 06, 2019 26.94 27.51 26.84 27.12 639,356 +0.29(+1.08%)
Dec 05, 2019 26.63 26.88 26.61 26.84 594,140 +0.13(+0.49%)
Dec 04, 2019 26.70 26.97 26.63 26.70 1,021,791 +0.04(+0.16%)
Dec 03, 2019 27.09 27.24 26.65 26.66 592,793 -0.53(-1.93%)
Dec 02, 2019 27.19 27.30 27.01 27.19 460,328 -0.16(-0.58%)
Nov 29, 2019 27.39 27.54 27.21 27.34 296,142 -0.03(-0.10%)
Nov 27, 2019 27.16 27.50 27.12 27.37 629,758 +0.23(+0.84%)
Nov 26, 2019 27.08 27.25 26.87 27.14 674,102 +0.26(+0.98%)
Nov 25, 2019 26.77 27.12 26.76 26.88 523,800 +0.14(+0.52%)
Nov 22, 2019 26.61 26.81 26.43 26.74 370,748 +0.21(+0.79%)
Nov 21, 2019 26.40 26.57 26.26 26.53 574,867 +0.13(+0.50%)
Nov 20, 2019 26.41 26.65 26.28 26.40 682,589 -0.12(-0.46%)
Nov 19, 2019 26.56 26.86 26.43 26.52 494,785 +0.01(+0.03%)
Nov 18, 2019 26.50 26.76 26.43 26.51 354,521 +0.06(+0.23%)
Nov 15, 2019 26.74 26.87 26.38 26.45 472,433 -0.30(-1.11%)
Nov 14, 2019 26.87 27.05 26.71 26.75 550,378 +0.01(+0.03%)
Nov 13, 2019 26.07 26.79 26.07 26.74 659,470 +0.58(+2.21%)
Nov 12, 2019 26.11 26.37 25.98 26.16 489,370 -0.06(-0.23%)
Nov 11, 2019 26.40 26.57 26.21 26.22 360,734 -0.25(-0.96%)
Nov 08, 2019 26.72 26.86 26.26 26.48 607,593 -0.37(-1.37%)
Nov 07, 2019 27.35 27.90 26.31 26.84 1,109,563 -0.41(-1.51%)
Nov 06, 2019 27.42 27.61 27.20 27.26 427,178 -0.04(-0.13%)
Nov 05, 2019 27.43 27.73 27.16 27.29 815,251 -0.18(-0.67%)
Nov 04, 2019 28.19 28.26 27.35 27.47 702,378 -0.67(-2.36%)
Nov 01, 2019 28.16 28.32 27.99 28.14 372,119 -0.01(-0.03%)
Oct 31, 2019 28.00 28.17 27.75 28.15 422,631 +0.18(+0.66%)
Oct 30, 2019 27.98 28.01 27.73 27.96 283,104 +0.01(+0.03%)
Oct 29, 2019 27.92 28.03 27.82 27.96 319,138 +0.04(+0.13%)
Oct 28, 2019 28.05 28.31 27.87 27.92 277,809 -0.21(-0.75%)
Oct 25, 2019 28.14 28.17 27.91 28.13 277,975 +0.11(+0.37%)
Oct 24, 2019 28.09 28.18 27.90 28.03 343,580 +0.02(+0.06%)
Oct 23, 2019 28.37 28.37 27.97 28.01 391,861 -0.18(-0.62%)
Oct 22, 2019 28.25 28.46 28.15 28.18 454,011 -0.11(-0.40%)
Oct 21, 2019 28.20 28.38 28.17 28.30 275,297 +0.21(+0.75%)
Oct 18, 2019 28.00 28.28 27.87 28.09 436,786 +0.02(+0.06%)
Oct 17, 2019 27.57 28.15 27.57 28.07 466,013 +0.46(+1.65%)
Oct 16, 2019 27.76 28.01 27.57 27.61 492,736 -0.18(-0.63%)
Oct 15, 2019 28.09 28.26 27.76 27.79 556,741 -0.27(-0.97%)
Oct 14, 2019 28.45 28.69 27.99 28.06 313,738 -0.45(-1.57%)
Oct 11, 2019 28.42 29.05 28.35 28.51 874,144 +0.19(+0.68%)
Oct 10, 2019 28.52 28.66 28.23 28.31 341,182 -0.17(-0.58%)
Oct 09, 2019 28.45 28.56 28.21 28.48 395,687 +0.20(+0.71%)
Oct 08, 2019 28.53 28.68 28.19 28.28 438,056 -0.32(-1.13%)
Oct 07, 2019 28.17 28.72 28.03 28.60 443,030 +0.32(+1.11%)
Oct 04, 2019 28.10 28.30 27.92 28.29 295,913 +0.26(+0.94%)
Oct 03, 2019 27.94 28.03 27.57 28.03 481,834 +0.11(+0.38%)
Oct 02, 2019 28.34 28.34 27.44 27.92 789,914 -0.33(-1.18%)
Oct 01, 2019 28.80 28.91 28.19 28.25 421,257 -0.55(-1.91%)
Sep 30, 2019 28.45 28.84 28.40 28.80 887,695 +0.36(+1.26%)
Sep 27, 2019 28.73 28.83 28.31 28.45 490,028 -0.21(-0.73%)
Sep 26, 2019 28.57 28.84 28.46 28.66 560,598 +0.16(+0.55%)
Sep 25, 2019 28.55 28.82 28.49 28.50 694,901 +0.02(+0.06%)
Sep 24, 2019 28.76 28.98 28.45 28.48 540,145 -0.19(-0.67%)
Sep 23, 2019 28.44 28.80 28.19 28.67 509,494 +0.39(+1.39%)
Sep 20, 2019 28.86 28.86 27.61 28.28 2,015,754 -0.62(-2.15%)
Sep 19, 2019 28.78 29.03 28.65 28.90 596,713 +0.31(+1.07%)
Sep 18, 2019 28.41 28.66 28.29 28.59 850,135 +0.36(+1.27%)
Sep 17, 2019 28.36 28.53 28.04 28.24 357,181 -0.14(-0.49%)
Sep 16, 2019 28.76 28.84 28.35 28.38 431,988 -0.29(-1.01%)
Sep 13, 2019 28.59 28.98 28.59 28.66 528,074 +0.03(+0.09%)
Sep 12, 2019 29.25 29.28 28.63 28.64 772,950 -0.48(-1.65%)
Sep 11, 2019 28.52 29.12 28.44 29.12 735,196 +0.59(+2.06%)
Sep 10, 2019 28.37 28.85 28.29 28.53 649,807 +0.19(+0.68%)
Sep 09, 2019 28.44 28.58 28.26 28.34 520,069 -0.12(-0.41%)
Sep 06, 2019 28.80 28.80 28.45 28.46 484,103 -0.28(-0.97%)
Sep 05, 2019 28.40 28.89 28.21 28.73 452,043 +0.29(+1.01%)
Sep 04, 2019 28.31 28.56 28.26 28.45 680,911 +0.29(+1.02%)
Sep 03, 2019 28.03 28.29 27.73 28.16 451,454 +0.10(+0.37%)
Aug 30, 2019 27.68 28.34 27.67 28.06 527,096 +0.43(+1.57%)
Aug 29, 2019 27.56 27.82 27.48 27.62 817,909 +0.27(+0.98%)
Aug 28, 2019 27.38 27.75 27.29 27.35 1,139,133 +0.03(+0.10%)
Aug 27, 2019 27.35 27.62 27.21 27.33 461,781 +0.17(+0.64%)
Aug 26, 2019 26.78 27.17 26.63 27.16 243,009 +0.54(+2.02%)
Aug 23, 2019 27.31 27.58 26.57 26.62 508,654 -0.68(-2.48%)
Aug 22, 2019 27.40 27.49 27.10 27.29 413,175 -0.09(-0.32%)
Aug 21, 2019 27.34 27.48 27.17 27.38 267,525 +0.05(+0.19%)
Aug 20, 2019 27.52 27.68 27.26 27.33 340,016 -0.16(-0.57%)
Aug 19, 2019 27.51 27.81 27.34 27.49 346,239 +0.03(+0.10%)
Aug 16, 2019 27.16 27.55 27.16 27.46 312,477 +0.29(+1.09%)
Aug 15, 2019 26.83 27.22 26.63 27.16 589,260 +0.39(+1.46%)
Aug 14, 2019 26.88 27.09 26.56 26.77 389,554 -0.11(-0.42%)
Aug 13, 2019 26.84 27.15 26.83 26.89 255,409 -0.10(-0.35%)
Aug 12, 2019 27.16 27.26 26.63 26.98 434,170 -0.11(-0.42%)
Aug 09, 2019 27.51 27.56 27.03 27.09 645,125 -0.56(-2.04%)
Aug 08, 2019 27.29 27.76 26.39 27.66 489,395 +0.36(+1.30%)
Aug 07, 2019 27.37 27.59 27.09 27.30 689,739 -0.13(-0.47%)
Aug 06, 2019 27.78 28.01 27.16 27.43 958,573 -0.36(-1.31%)
Aug 05, 2019 28.93 28.93 27.47 27.80 812,230 -1.59(-5.40%)
Aug 02, 2019 29.30 29.68 29.12 29.39 282,278 +0.04(+0.15%)
Aug 01, 2019 29.45 29.74 29.23 29.34 474,342 -0.20(-0.68%)
Jul 31, 2019 29.45 29.91 29.29 29.54 697,196 +0.15(+0.50%)
Jul 30, 2019 29.19 29.56 29.19 29.39 360,054 +0.12(+0.41%)
Jul 29, 2019 29.38 29.45 29.16 29.27 334,544 -0.11(-0.38%)
Jul 26, 2019 28.90 29.48 28.90 29.39 545,538 +0.53(+1.83%)
Jul 25, 2019 29.15 29.40 28.80 28.86 413,120 -0.32(-1.10%)
Jul 24, 2019 28.92 29.27 28.69 29.18 399,368 +0.23(+0.81%)
Jul 23, 2019 28.65 29.01 28.47 28.94 436,545 +0.35(+1.21%)
Jul 22, 2019 28.85 28.85 28.45 28.60 310,864 -0.09(-0.30%)
Jul 19, 2019 28.93 29.08 28.67 28.68 665,757 -0.36(-1.25%)
Jul 18, 2019 28.60 29.10 28.40 29.05 333,224 +0.35(+1.21%)
Jul 17, 2019 28.58 28.79 28.46 28.70 578,885 +0.18(+0.64%)
Jul 16, 2019 28.42 28.76 28.36 28.52 490,200 +0.02(+0.06%)
Jul 15, 2019 29.00 29.01 28.43 28.50 363,861 -0.47(-1.62%)
Jul 12, 2019 29.15 29.15 28.80 28.97 618,614 -0.21(-0.71%)
Jul 11, 2019 29.32 29.39 28.96 29.18 619,710 -0.14(-0.47%)
Jul 10, 2019 29.89 29.89 29.29 29.32 666,528 -0.35(-1.17%)
Jul 09, 2019 29.45 29.70 29.35 29.66 515,381 +0.16(+0.53%)
Jul 08, 2019 29.79 29.88 29.44 29.51 370,189 -0.23(-0.76%)
Jul 05, 2019 29.38 29.76 29.06 29.73 613,658 +0.20(+0.68%)
Jul 03, 2019 29.42 29.69 29.42 29.53 217,615 +0.20(+0.68%)
Jul 02, 2019 29.10 29.38 28.99 29.33 384,251 +0.37(+1.29%)
Jul 01, 2019 29.20 29.36 28.88 28.96 432,812 -0.30(-1.04%)
Jun 28, 2019 28.92 29.32 28.92 29.26 908,039 +0.30(+1.05%)
Jun 27, 2019 28.73 28.97 28.51 28.96 327,832 +0.33(+1.15%)
Jun 26, 2019 29.17 29.26 28.59 28.63 444,562 -0.62(-2.11%)
Jun 25, 2019 29.10 29.42 29.10 29.25 441,391 +0.15(+0.51%)
Jun 24, 2019 29.56 29.60 29.03 29.10 466,811 -0.42(-1.41%)
Jun 21, 2019 29.23 29.89 29.15 29.52 1,287,599 +0.14(+0.47%)
Jun 20, 2019 29.25 29.48 28.90 29.38 404,053 +0.20(+0.68%)
Jun 19, 2019 28.66 29.24 28.66 29.18 455,859 +0.29(+1.02%)
Jun 18, 2019 28.89 29.06 28.73 28.88 406,575 +0.10(+0.36%)
Jun 17, 2019 29.26 29.42 28.59 28.78 686,709 -0.48(-1.63%)
Jun 14, 2019 29.03 29.50 29.03 29.25 824,819 +0.18(+0.63%)
Jun 13, 2019 28.14 29.08 28.03 29.07 1,011,030 +0.96(+3.43%)
Jun 12, 2019 27.72 28.28 27.72 28.11 579,147 +0.48(+1.73%)
Jun 11, 2019 27.43 27.63 27.16 27.63 1,051,960 +0.17(+0.63%)
Jun 10, 2019 27.88 27.99 27.31 27.46 463,418 -0.49(-1.77%)
Jun 07, 2019 28.00 28.38 27.93 27.95 599,826 +0.10(+0.37%)
Jun 06, 2019 27.88 27.91 27.57 27.85 628,647 +0.06(+0.22%)
Jun 05, 2019 27.45 27.80 27.23 27.79 614,765 +0.37(+1.35%)
Jun 04, 2019 27.38 27.58 27.07 27.42 1,022,126 +0.16(+0.60%)
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.