Skip to main content

South Jersey Industries (NY: SJI )

33.19 -0.41 (-1.22%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.50 34.90 34.43 34.85 823,366 +0.25(+0.72%)
May 27, 2022 34.50 34.67 34.45 34.60 586,564 +0.10(+0.29%)
May 26, 2022 34.64 34.69 34.48 34.50 593,710 -0.08(-0.23%)
May 25, 2022 34.39 34.72 34.36 34.58 629,185 +0.18(+0.52%)
May 24, 2022 34.33 34.48 33.95 34.40 739,897 -0.04(-0.12%)
May 23, 2022 34.30 34.62 34.17 34.44 799,458 +0.16(+0.47%)
May 20, 2022 34.16 34.31 33.78 34.28 999,676 +0.21(+0.62%)
May 19, 2022 34.05 34.45 33.98 34.07 1,038,303 -0.03(-0.09%)
May 18, 2022 33.91 34.14 33.67 34.10 1,324,718 +0.42(+1.25%)
May 17, 2022 33.53 33.72 33.25 33.68 2,146,281 +0.30(+0.90%)
May 16, 2022 33.46 33.59 33.36 33.38 1,254,476 -0.02(-0.06%)
May 13, 2022 33.59 33.63 32.85 33.40 1,793,986 -0.18(-0.54%)
May 12, 2022 33.50 33.60 33.05 33.58 1,104,168 +0.19(+0.57%)
May 11, 2022 33.90 33.95 33.39 33.39 1,111,482 -0.51(-1.50%)
May 10, 2022 33.73 34.06 33.71 33.90 1,885,054 +0.31(+0.92%)
May 09, 2022 34.19 34.21 33.39 33.59 2,043,302 -0.72(-2.10%)
May 06, 2022 34.15 34.35 34.10 34.31 894,636 +0.13(+0.38%)
May 05, 2022 34.35 34.35 34.05 34.18 1,051,863 -0.26(-0.75%)
May 04, 2022 34.20 34.44 34.11 34.44 1,066,881 +0.34(+1.00%)
May 03, 2022 34.34 34.35 34.07 34.10 1,969,162 -0.06(-0.18%)
May 02, 2022 34.34 34.35 34.09 34.16 980,611 -0.03(-0.09%)
Apr 29, 2022 34.31 34.42 34.15 34.19 6,577,258 -0.23(-0.67%)
Apr 28, 2022 34.25 34.45 34.14 34.42 1,183,529 +0.26(+0.76%)
Apr 27, 2022 34.30 34.48 34.09 34.16 1,285,115 -0.11(-0.32%)
Apr 26, 2022 34.26 34.31 34.17 34.27 970,950 -0.03(-0.09%)
Apr 25, 2022 34.50 34.55 34.05 34.30 2,053,778 -0.14(-0.41%)
Apr 22, 2022 34.53 34.65 34.44 34.44 939,609 -0.06(-0.17%)
Apr 21, 2022 34.57 34.50 34.50 1,396,711 -0.06(-0.17%)
Apr 20, 2022 34.56 34.62 34.52 34.56 1,489,546 +0.06(+0.17%)
Apr 19, 2022 34.53 34.57 34.47 34.50 927,602 +0.01(+0.03%)
Apr 18, 2022 34.50 34.61 34.45 34.49 1,972,366 -0.07(-0.20%)
Apr 14, 2022 34.63 34.64 34.52 34.56 456,352 +0.01(+0.03%)
Apr 13, 2022 34.60 34.66 34.52 34.55 878,760 -0.08(-0.23%)
Apr 12, 2022 34.50 34.66 34.43 34.63 1,000,210 +0.23(+0.67%)
Apr 11, 2022 34.47 34.57 34.40 34.40 695,406 -0.07(-0.20%)
Apr 08, 2022 34.45 34.54 34.43 34.47 932,093 +0.01(+0.03%)
Apr 07, 2022 34.49 34.49 34.35 34.46 959,327 +0.06(+0.17%)
Apr 06, 2022 34.46 34.59 34.30 34.40 1,220,501 -0.06(-0.17%)
Apr 05, 2022 34.92 35.03 34.39 34.46 1,700,605 -0.30(-0.86%)
Apr 04, 2022 34.53 34.95 34.35 34.76 1,521,958 -0.09(-0.26%)
Apr 01, 2022 34.55 34.85 34.38 34.85 1,629,839 +0.30(+0.87%)
Mar 31, 2022 34.40 34.57 34.34 34.55 927,005 +0.14(+0.41%)
Mar 30, 2022 34.44 34.59 34.41 34.41 1,645,831 -0.04(-0.12%)
Mar 29, 2022 34.21 34.72 34.15 34.45 1,647,200 +0.32(+0.94%)
Mar 28, 2022 34.12 34.27 34.01 34.13 558,570 -0.01(-0.03%)
Mar 25, 2022 33.95 34.17 33.81 34.14 1,086,904 +0.13(+0.38%)
Mar 24, 2022 33.93 34.01 33.78 34.01 496,073 +0.10(+0.29%)
Mar 23, 2022 33.88 34.07 33.70 33.91 827,121 -0.03(-0.09%)
Mar 22, 2022 34.06 34.07 33.59 33.94 1,602,307 -0.03(-0.09%)
Mar 21, 2022 34.08 34.26 33.87 33.97 1,767,629 -0.04(-0.12%)
Mar 18, 2022 34.53 34.60 34.01 34.01 3,100,339 -0.39(-1.13%)
Mar 17, 2022 34.51 34.57 34.31 34.40 1,395,456 -0.18(-0.52%)
Mar 16, 2022 34.33 34.58 34.01 34.58 2,626,995 +0.26(+0.76%)
Mar 15, 2022 34.39 34.51 34.24 34.32 1,348,000 -0.27(-0.78%)
Mar 14, 2022 34.81 34.93 34.31 34.59 2,371,053 -0.27(-0.77%)
Mar 11, 2022 35.10 35.32 34.82 34.86 1,036,131 -0.28(-0.80%)
Mar 10, 2022 35.00 35.24 35.14 1,442,431 +0.09(+0.26%)
Mar 09, 2022 34.81 35.07 34.72 35.05 2,489,143 +0.29(+0.83%)
Mar 08, 2022 34.90 34.90 34.56 34.76 1,669,396 -0.07(-0.20%)
Mar 07, 2022 34.69 34.93 34.54 34.83 2,345,985 +0.23(+0.66%)
Mar 04, 2022 34.49 34.82 34.20 34.60 1,444,408 +0.05(+0.14%)
Mar 03, 2022 34.35 34.61 34.25 34.55 2,409,515 +0.27(+0.79%)
Mar 02, 2022 34.00 34.30 33.82 34.28 2,020,360 +0.28(+0.82%)
Mar 01, 2022 33.86 34.27 33.62 34.00 4,091,451 +0.07(+0.21%)
Feb 28, 2022 33.01 34.02 32.91 33.93 2,873,598 +0.82(+2.48%)
Feb 25, 2022 32.63 33.27 32.86 33.11 4,547,739 +0.27(+0.82%)
Feb 24, 2022 32.30 33.46 31.31 32.84 13,680,553 +9.36(+39.86%)
Feb 23, 2022 23.88 23.91 23.42 23.48 938,870 -0.29(-1.22%)
Feb 22, 2022 23.37 23.84 23.14 23.77 892,660 +0.42(+1.80%)
Feb 18, 2022 23.35 0 -0.39(-1.64%)
Feb 17, 2022 23.72 23.98 23.40 23.74 991,344 -0.31(-1.29%)
Feb 16, 2022 24.00 24.18 23.64 24.05 1,239,709 -0.05(-0.21%)
Feb 15, 2022 24.73 24.97 24.00 24.10 986,368 -0.41(-1.67%)
Feb 14, 2022 24.44 24.61 24.12 24.51 773,645 +0.16(+0.66%)
Feb 11, 2022 24.54 24.91 24.17 24.35 826,561 -0.06(-0.25%)
Feb 10, 2022 24.77 25.07 24.29 24.41 724,425 -0.65(-2.59%)
Feb 09, 2022 25.00 25.16 24.95 25.06 755,763 +0.30(+1.21%)
Feb 08, 2022 24.78 24.93 24.64 24.76 658,252 +0.03(+0.12%)
Feb 07, 2022 24.90 24.98 24.64 24.73 1,950,062 -0.22(-0.88%)
Feb 04, 2022 24.96 25.17 24.51 24.95 631,553 -0.15(-0.60%)
Feb 03, 2022 25.09 25.10 602,646 -0.13(-0.52%)
Feb 02, 2022 25.26 25.41 25.00 25.23 740,932 -0.08(-0.32%)
Feb 01, 2022 25.02 25.47 24.76 25.31 1,056,729 +0.29(+1.16%)
Jan 31, 2022 24.50 25.55 25.02 7,065,654 +0.40(+1.62%)
Jan 28, 2022 24.31 24.65 24.13 24.62 1,112,005 +0.25(+1.03%)
Jan 27, 2022 24.50 25.05 24.22 24.37 994,452 +0.02(+0.08%)
Jan 26, 2022 24.58 24.78 24.05 24.35 1,286,350 -0.04(-0.16%)
Jan 25, 2022 24.15 24.59 23.91 24.39 1,265,042 -0.07(-0.29%)
Jan 24, 2022 24.32 24.69 23.75 24.46 1,135,713 +0.08(+0.33%)
Jan 21, 2022 24.71 24.91 24.37 24.38 906,458 -0.44(-1.77%)
Jan 20, 2022 25.10 25.43 24.79 24.82 933,164 -0.47(-1.86%)
Jan 19, 2022 25.93 25.96 25.28 25.29 708,576 -0.50(-1.94%)
Jan 18, 2022 26.03 26.16 25.43 25.79 873,264 -0.24(-0.92%)
Jan 14, 2022 26.03 0 +0.51(+2.00%)
Jan 13, 2022 25.44 25.69 25.39 25.52 524,688 +0.07(+0.28%)
Jan 12, 2022 25.60 25.71 25.37 25.45 691,008 -0.17(-0.66%)
Jan 11, 2022 26.02 26.04 25.08 25.62 1,111,649 -0.28(-1.08%)
Jan 10, 2022 26.13 26.27 25.79 25.90 867,953 -0.14(-0.54%)
Jan 07, 2022 25.61 26.31 25.27 26.04 1,124,870 +0.37(+1.44%)
Jan 06, 2022 26.02 26.02 25.61 25.67 843,292 -0.18(-0.70%)
Jan 05, 2022 26.30 26.48 25.79 25.85 1,267,887 -0.48(-1.82%)
Jan 04, 2022 26.41 26.74 26.23 26.33 994,935 +0.04(+0.15%)
Jan 03, 2022 26.14 26.39 25.75 26.29 834,816 +0.17(+0.65%)
Dec 31, 2021 26.11 26.28 25.87 26.12 467,362 +0.00(+0.00%)
Dec 30, 2021 25.96 26.20 25.90 26.12 513,291 +0.23(+0.89%)
Dec 29, 2021 25.76 25.92 25.56 25.89 462,409 +0.26(+1.01%)
Dec 28, 2021 25.76 25.97 25.57 25.63 373,606 -0.23(-0.89%)
Dec 27, 2021 25.80 25.88 25.50 25.86 442,594 +0.06(+0.23%)
Dec 23, 2021 25.89 25.98 25.75 25.80 494,013 +0.05(+0.19%)
Dec 22, 2021 25.40 25.76 25.16 25.75 605,998 +0.42(+1.66%)
Dec 21, 2021 25.42 25.87 25.20 25.33 652,863 -0.05(-0.20%)
Dec 20, 2021 25.09 25.39 24.72 25.38 681,801 +0.12(+0.48%)
Dec 17, 2021 25.06 25.46 25.01 25.26 1,396,167 +0.07(+0.28%)
Dec 16, 2021 25.25 25.47 25.00 25.19 612,513 +0.04(+0.16%)
Dec 15, 2021 24.52 25.25 24.52 25.15 729,646 +0.73(+2.99%)
Dec 14, 2021 24.71 24.97 24.39 24.42 1,226,863 -0.37(-1.49%)
Dec 13, 2021 24.49 24.99 24.40 24.79 989,550 +0.16(+0.65%)
Dec 10, 2021 24.76 24.80 24.47 24.63 504,148 +0.00(+0.00%)
Dec 09, 2021 24.67 24.82 24.42 24.63 553,990 -0.37(-1.48%)
Dec 08, 2021 24.73 25.15 24.70 25.00 670,646 +0.41(+1.67%)
Dec 07, 2021 24.65 24.87 24.41 24.59 778,422 +0.05(+0.20%)
Dec 06, 2021 24.20 24.74 24.11 24.54 1,088,190 +0.64(+2.68%)
Dec 03, 2021 23.64 23.94 23.53 23.90 425,726 +0.32(+1.36%)
Dec 02, 2021 23.68 23.96 23.51 23.58 697,577 +0.07(+0.30%)
Dec 01, 2021 23.86 24.47 23.49 23.51 820,950 +0.01(+0.04%)
Nov 30, 2021 23.52 23.83 23.14 23.50 1,304,277 -0.33(-1.38%)
Nov 29, 2021 23.79 24.14 23.67 23.83 881,961 -0.45(-1.85%)
Nov 26, 2021 24.27 24.43 23.99 24.28 575,481 -0.37(-1.50%)
Nov 24, 2021 24.50 24.84 24.43 24.65 474,470 +0.07(+0.28%)
Nov 23, 2021 24.52 24.90 24.41 24.58 799,868 +0.20(+0.82%)
Nov 22, 2021 24.29 24.83 24.10 24.38 852,653 +0.15(+0.62%)
Nov 19, 2021 24.00 24.30 23.89 24.23 688,608 +0.14(+0.58%)
Nov 18, 2021 24.56 24.16 23.98 24.09 1,200,073 -0.60(-2.43%)
Nov 17, 2021 24.50 24.95 24.50 24.69 1,699,798 +0.17(+0.69%)
Nov 16, 2021 24.54 24.76 24.41 24.52 2,003,138 -0.02(-0.08%)
Nov 15, 2021 24.26 24.88 24.20 24.54 1,130,497 +0.39(+1.61%)
Nov 12, 2021 23.84 24.49 23.71 24.15 1,759,139 +0.38(+1.60%)
Nov 11, 2021 23.35 23.79 23.27 23.77 1,137,225 +0.51(+2.19%)
Nov 10, 2021 23.00 23.26 1,357,471 +0.27(+1.17%)
Nov 09, 2021 22.84 23.12 22.71 22.99 825,516 +0.14(+0.61%)
Nov 08, 2021 22.76 22.88 22.36 22.85 1,138,024 +0.17(+0.75%)
Nov 05, 2021 22.44 22.73 22.29 22.68 1,236,099 +0.36(+1.61%)
Nov 04, 2021 22.91 23.07 22.31 22.32 1,412,197 -0.75(-3.25%)
Nov 03, 2021 22.67 23.14 22.62 23.07 910,120 +0.40(+1.76%)
Nov 02, 2021 23.67 23.72 22.56 22.67 998,291 -0.91(-3.86%)
Nov 01, 2021 23.02 23.67 23.13 23.58 1,486,284 +0.82(+3.60%)
Oct 29, 2021 22.40 22.83 22.32 22.76 12,050,251 +0.38(+1.70%)
Oct 28, 2021 22.36 22.55 22.08 22.38 1,247,198 -0.04(-0.18%)
Oct 27, 2021 22.49 22.54 22.00 22.42 1,514,163 -0.08(-0.36%)
Oct 26, 2021 22.80 22.45 22.50 1,230,366 -0.31(-1.36%)
Oct 25, 2021 22.96 22.96 22.22 22.81 1,582,393 -0.13(-0.57%)
Oct 22, 2021 22.97 23.10 22.75 22.94 1,089,813 +0.01(+0.04%)
Oct 21, 2021 22.69 22.99 22.62 22.93 1,232,967 +0.25(+1.10%)
Oct 20, 2021 22.35 22.95 22.35 22.68 808,415 +0.27(+1.20%)
Oct 19, 2021 21.88 22.42 21.78 22.41 702,064 +0.60(+2.75%)
Oct 18, 2021 22.20 22.20 21.67 21.81 950,732 -0.24(-1.09%)
Oct 15, 2021 22.75 22.84 22.05 22.05 1,316,186 -0.57(-2.52%)
Oct 14, 2021 22.57 22.80 22.47 22.62 830,909 +0.17(+0.76%)
Oct 13, 2021 22.66 22.75 22.31 22.45 819,358 -0.21(-0.93%)
Oct 12, 2021 22.31 22.85 22.25 22.66 741,109 +0.28(+1.25%)
Oct 11, 2021 22.75 22.76 22.35 22.38 618,997 -0.17(-0.75%)
Oct 08, 2021 22.71 22.77 22.45 22.55 892,352 -0.09(-0.40%)
Oct 07, 2021 22.39 22.81 22.29 22.64 1,369,695 +0.24(+1.07%)
Oct 06, 2021 22.14 22.41 21.75 22.40 860,279 +0.13(+0.58%)
Oct 05, 2021 22.19 22.32 21.95 22.27 1,341,163 +0.04(+0.18%)
Oct 04, 2021 21.53 22.42 21.50 22.23 1,935,665 +0.98(+4.61%)
Oct 01, 2021 21.42 21.52 20.75 21.25 2,525,794 -0.01(-0.05%)
Sep 30, 2021 21.95 21.96 21.26 21.26 956,585 -0.66(-3.01%)
Sep 29, 2021 21.59 22.05 21.40 21.92 747,822 +0.40(+1.86%)
Sep 28, 2021 21.84 21.88 21.20 21.52 1,257,800 -0.24(-1.10%)
Sep 27, 2021 21.87 22.37 21.69 21.76 1,329,606 +0.01(+0.05%)
Sep 24, 2021 22.20 22.35 21.70 21.75 1,087,727 -0.52(-2.33%)
Sep 23, 2021 22.42 22.75 22.22 22.27 593,066 -0.18(-0.80%)
Sep 22, 2021 22.60 22.80 22.40 22.45 579,409 -0.01(-0.04%)
Sep 21, 2021 22.87 23.02 22.43 22.46 441,045 -0.25(-1.10%)
Sep 20, 2021 22.56 22.85 22.40 22.71 594,620 -0.04(-0.18%)
Sep 17, 2021 23.04 23.10 22.73 22.75 1,811,105 -0.21(-0.91%)
Sep 16, 2021 23.20 23.26 22.56 22.96 1,148,432 -0.13(-0.56%)
Sep 15, 2021 23.22 23.40 23.04 23.09 1,679,091 -0.13(-0.56%)
Sep 14, 2021 23.85 23.85 23.05 23.22 604,304 -0.43(-1.82%)
Sep 13, 2021 23.73 23.88 23.40 23.65 511,696 +0.05(+0.21%)
Sep 10, 2021 23.96 24.02 23.50 23.60 1,149,101 -0.36(-1.50%)
Sep 09, 2021 24.36 24.36 23.94 23.96 636,088 -0.69(-2.80%)
Sep 08, 2021 24.35 24.72 24.30 24.65 615,736 +0.28(+1.15%)
Sep 07, 2021 24.77 24.77 24.37 24.37 454,995 -0.33(-1.34%)
Sep 03, 2021 24.96 25.11 24.59 24.70 438,756 -0.42(-1.67%)
Sep 02, 2021 25.01 25.25 24.92 25.12 904,405 +0.11(+0.44%)
Sep 01, 2021 24.89 25.12 24.65 25.01 397,093 +0.20(+0.81%)
Aug 31, 2021 24.37 24.84 24.34 24.81 707,052 +0.38(+1.56%)
Aug 30, 2021 24.40 24.57 24.19 24.43 386,365 +0.06(+0.25%)
Aug 27, 2021 24.00 24.48 24.00 24.37 591,257 +0.34(+1.41%)
Aug 26, 2021 24.72 24.76 23.97 24.03 498,530 -0.68(-2.75%)
Aug 25, 2021 24.51 24.83 24.37 24.71 624,861 +0.20(+0.82%)
Aug 24, 2021 24.66 24.74 24.40 24.51 514,808 -0.21(-0.85%)
Aug 23, 2021 24.73 24.91 24.56 24.72 447,520 +0.00(+0.00%)
Aug 20, 2021 24.37 24.73 24.15 24.72 466,959 +0.28(+1.15%)
Aug 19, 2021 24.56 24.84 24.14 24.44 670,391 -0.43(-1.73%)
Aug 18, 2021 25.20 25.27 24.86 24.87 410,448 -0.42(-1.66%)
Aug 17, 2021 25.16 25.32 24.97 25.29 357,177 -0.03(-0.12%)
Aug 16, 2021 25.42 25.73 25.25 25.32 315,859 -0.27(-1.06%)
Aug 13, 2021 25.71 25.77 25.48 25.59 546,300 +0.04(+0.16%)
Aug 12, 2021 25.56 25.66 25.33 25.55 369,506 -0.01(-0.04%)
Aug 11, 2021 25.45 25.66 25.27 25.56 346,588 +0.17(+0.67%)
Aug 10, 2021 25.00 25.40 24.76 25.39 569,344 +0.41(+1.64%)
Aug 09, 2021 25.30 25.30 24.91 24.98 510,767 -0.35(-1.38%)
Aug 06, 2021 25.32 25.64 25.12 25.33 697,527 +0.23(+0.92%)
Aug 05, 2021 25.06 25.29 24.46 25.10 1,030,709 -0.18(-0.71%)
Aug 04, 2021 25.42 25.55 25.01 25.28 634,022 -0.39(-1.52%)
Aug 03, 2021 25.34 25.79 25.10 25.67 817,234 +0.32(+1.26%)
Aug 02, 2021 25.44 25.91 25.16 25.35 600,184 +0.18(+0.72%)
Jul 30, 2021 25.42 25.62 25.00 25.17 4,610,022 -0.25(-0.98%)
Jul 29, 2021 25.84 25.88 25.23 25.42 1,269,666 -0.29(-1.13%)
Jul 28, 2021 26.19 26.19 25.58 25.71 859,064 -0.35(-1.34%)
Jul 27, 2021 25.91 26.10 25.54 26.06 726,599 +0.14(+0.54%)
Jul 26, 2021 25.61 26.19 25.48 25.92 986,186 +0.36(+1.41%)
Jul 23, 2021 25.14 25.59 24.95 25.56 716,650 +0.56(+2.24%)
Jul 22, 2021 25.10 25.14 24.70 25.00 742,116 -0.11(-0.44%)
Jul 21, 2021 25.37 25.50 25.06 25.11 400,280 -0.13(-0.52%)
Jul 20, 2021 24.87 25.48 24.73 25.24 845,377 +0.30(+1.20%)
Jul 19, 2021 25.39 25.48 24.52 24.94 765,653 -0.62(-2.43%)
Jul 16, 2021 25.81 26.05 25.52 25.56 729,774 -0.13(-0.51%)
Jul 15, 2021 25.82 25.84 25.52 25.69 760,564 -0.24(-0.93%)
Jul 14, 2021 26.09 26.21 25.77 25.93 703,667 -0.01(-0.04%)
Jul 13, 2021 26.34 26.48 25.93 25.94 624,419 -0.49(-1.85%)
Jul 12, 2021 26.44 26.72 26.22 26.43 1,272,850 +0.05(+0.19%)
Jul 09, 2021 26.23 26.44 26.16 26.38 867,441 +0.29(+1.11%)
Jul 08, 2021 25.98 26.30 25.94 26.09 560,196 -0.18(-0.69%)
Jul 07, 2021 25.96 26.30 25.96 26.27 571,516 +0.18(+0.69%)
Jul 06, 2021 26.30 26.30 25.70 26.09 802,665 -0.19(-0.72%)
Jul 02, 2021 26.47 26.47 26.04 26.28 547,709 -0.14(-0.53%)
Jul 01, 2021 26.20 26.59 25.98 26.42 674,029 +0.49(+1.89%)
Jun 30, 2021 26.25 26.29 25.62 25.93 857,017 -0.25(-0.95%)
Jun 29, 2021 26.41 26.57 26.07 26.18 842,920 -0.32(-1.21%)
Jun 28, 2021 26.90 26.90 26.46 26.50 859,620 -0.35(-1.30%)
Jun 25, 2021 26.82 26.95 26.62 26.85 3,832,187 +0.03(+0.11%)
Jun 24, 2021 26.60 26.83 26.37 26.82 494,813 +0.34(+1.28%)
Jun 23, 2021 26.47 26.59 26.14 26.48 723,229 +0.07(+0.27%)
Jun 22, 2021 26.72 26.75 26.36 26.41 932,846 -0.32(-1.20%)
Jun 21, 2021 26.28 26.90 26.23 26.73 1,070,778 +0.59(+2.26%)
Jun 18, 2021 27.24 27.24 26.00 26.14 3,768,200 -1.32(-4.81%)
Jun 17, 2021 26.98 27.61 26.98 27.46 1,876,267 +0.54(+2.01%)
Jun 16, 2021 27.28 27.42 26.80 26.92 1,035,314 -0.33(-1.21%)
Jun 15, 2021 27.09 27.46 27.02 27.25 1,177,748 +0.08(+0.29%)
Jun 14, 2021 27.93 27.99 27.15 27.17 1,000,699 -0.77(-2.76%)
Jun 11, 2021 27.68 27.98 27.45 27.94 763,120 +0.26(+0.94%)
Jun 10, 2021 27.80 27.94 27.61 27.68 1,014,399 -0.05(-0.18%)
Jun 09, 2021 27.48 27.83 27.40 27.73 558,369 +0.02(+0.07%)
Jun 08, 2021 27.54 27.78 27.38 27.71 876,463 +0.14(+0.51%)
Jun 07, 2021 27.56 27.66 27.41 27.57 689,201 +0.16(+0.58%)
Jun 04, 2021 27.66 27.66 27.30 27.41 642,019 -0.15(-0.54%)
Jun 03, 2021 27.17 27.59 27.15 27.56 1,058,082 +0.30(+1.10%)
Jun 02, 2021 27.24 27.36 26.84 27.26 1,518,610 +0.14(+0.52%)
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.