Skip to main content

South Jersey Industries (NY: SJI )

34.94 +0.24 (+0.69%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.14 23.59 23.11 23.56 744,694 +0.36(+1.56%)
Aug 30, 2021 23.17 23.33 22.97 23.20 406,934 +0.06(+0.25%)
Aug 27, 2021 22.79 23.25 22.79 23.14 622,734 +0.32(+1.42%)
Aug 26, 2021 23.47 23.51 22.76 22.82 525,071 -0.65(-2.75%)
Aug 25, 2021 23.27 23.57 23.14 23.46 658,127 +0.19(+0.82%)
Aug 24, 2021 23.41 23.49 23.17 23.27 542,215 -0.20(-0.85%)
Aug 23, 2021 23.48 23.65 23.32 23.47 471,345 +0.00(+0.00%)
Aug 20, 2021 23.14 23.48 22.93 23.47 491,819 +0.27(+1.15%)
Aug 19, 2021 23.32 23.58 22.92 23.20 706,081 -0.41(-1.73%)
Aug 18, 2021 23.93 23.99 23.60 23.61 432,299 -0.40(-1.66%)
Aug 17, 2021 23.89 24.04 23.71 24.01 376,192 -0.03(-0.12%)
Aug 16, 2021 24.14 24.43 23.97 24.04 332,674 -0.26(-1.06%)
Aug 13, 2021 24.41 24.47 24.19 24.30 575,384 +0.04(+0.16%)
Aug 12, 2021 24.27 24.36 24.05 24.26 389,178 -0.01(-0.04%)
Aug 11, 2021 24.16 24.37 23.99 24.27 365,039 +0.16(+0.67%)
Aug 10, 2021 23.74 24.12 23.51 24.11 599,655 +0.39(+1.64%)
Aug 09, 2021 24.02 24.02 23.65 23.72 537,959 -0.33(-1.38%)
Aug 06, 2021 24.04 24.34 23.85 24.05 734,662 +0.22(+0.92%)
Aug 05, 2021 23.79 24.01 23.22 23.83 1,085,582 -0.17(-0.71%)
Aug 04, 2021 24.14 24.25 23.75 24.00 667,776 -0.37(-1.52%)
Aug 03, 2021 24.06 24.49 23.83 24.37 860,742 +0.30(+1.26%)
Aug 02, 2021 24.15 24.60 23.89 24.07 632,137 +0.17(+0.72%)
Jul 30, 2021 24.14 24.32 23.74 23.90 4,855,453 -0.24(-0.98%)
Jul 29, 2021 24.53 24.57 23.95 24.14 1,337,261 -0.28(-1.13%)
Jul 28, 2021 24.87 24.87 24.29 24.41 904,799 -0.33(-1.34%)
Jul 27, 2021 24.60 24.78 24.25 24.74 765,282 +0.13(+0.54%)
Jul 26, 2021 24.32 24.87 24.19 24.61 1,038,689 +0.34(+1.41%)
Jul 23, 2021 23.87 24.30 23.69 24.27 754,803 +0.53(+2.24%)
Jul 22, 2021 23.83 23.87 23.45 23.74 781,625 -0.10(-0.44%)
Jul 21, 2021 24.09 24.21 23.79 23.84 421,590 -0.12(-0.51%)
Jul 20, 2021 23.61 24.19 23.48 23.96 890,383 +0.28(+1.20%)
Jul 19, 2021 24.11 24.19 23.28 23.68 806,415 -0.59(-2.43%)
Jul 16, 2021 24.51 24.73 24.23 24.27 768,626 -0.12(-0.51%)
Jul 15, 2021 24.51 24.54 24.23 24.39 801,055 -0.23(-0.93%)
Jul 14, 2021 24.77 24.89 24.47 24.62 741,129 -0.01(-0.04%)
Jul 13, 2021 25.01 25.14 24.62 24.63 657,662 -0.47(-1.85%)
Jul 12, 2021 25.10 25.37 24.89 25.09 1,340,614 +0.05(+0.19%)
Jul 09, 2021 24.90 25.10 24.84 25.05 913,622 +0.28(+1.11%)
Jul 08, 2021 24.67 24.98 24.63 24.77 590,020 -0.17(-0.69%)
Jul 07, 2021 24.65 24.97 24.65 24.94 601,942 +0.17(+0.69%)
Jul 06, 2021 24.97 24.97 24.40 24.77 845,397 -0.18(-0.72%)
Jul 02, 2021 25.13 25.13 24.72 24.95 576,868 -0.13(-0.53%)
Jul 01, 2021 24.88 25.25 24.67 25.08 709,913 +0.47(+1.89%)
Jun 30, 2021 24.92 24.96 24.32 24.62 902,643 -0.24(-0.96%)
Jun 29, 2021 25.07 25.23 24.75 24.86 887,795 -0.30(-1.21%)
Jun 28, 2021 25.54 25.54 25.12 25.16 905,385 -0.33(-1.30%)
Jun 25, 2021 25.46 25.59 25.27 25.49 4,036,207 +0.03(+0.11%)
Jun 24, 2021 25.26 25.47 25.04 25.46 521,156 +0.32(+1.28%)
Jun 23, 2021 25.13 25.24 24.82 25.14 761,732 +0.07(+0.27%)
Jun 22, 2021 25.37 25.40 25.03 25.07 982,509 -0.30(-1.20%)
Jun 21, 2021 24.95 25.54 24.90 25.38 1,127,784 +0.56(+2.26%)
Jun 18, 2021 25.86 25.86 24.69 24.82 3,968,813 -1.25(-4.81%)
Jun 17, 2021 25.62 26.21 25.62 26.07 1,976,156 +0.51(+2.01%)
Jun 16, 2021 25.90 26.03 25.45 25.56 1,090,432 -0.31(-1.21%)
Jun 15, 2021 25.72 26.07 25.65 25.87 1,240,449 +0.08(+0.29%)
Jun 14, 2021 26.52 26.58 25.78 25.80 1,053,974 -0.73(-2.76%)
Jun 11, 2021 26.28 26.57 26.06 26.53 803,747 +0.25(+0.94%)
Jun 10, 2021 26.39 26.53 26.21 26.28 1,068,404 -0.05(-0.18%)
Jun 09, 2021 26.09 26.42 26.02 26.33 588,095 +0.31(+1.18%)
Jun 08, 2021 25.86 26.09 25.71 26.02 933,313 +0.13(+0.51%)
Jun 07, 2021 25.88 25.98 25.74 25.89 733,904 +0.15(+0.58%)
Jun 04, 2021 25.98 25.98 25.64 25.74 683,662 -0.14(-0.54%)
Jun 03, 2021 25.52 25.91 25.50 25.88 1,126,712 +0.28(+1.10%)
Jun 02, 2021 25.58 25.70 25.21 25.60 1,617,112 +0.13(+0.52%)
Jun 01, 2021 24.99 25.50 24.97 25.47 2,165,184 +0.43(+1.73%)
May 28, 2021 25.05 25.23 24.91 25.04 638,172 +0.35(+1.41%)
May 27, 2021 24.94 24.98 24.64 24.69 820,298 -0.07(-0.27%)
May 26, 2021 24.38 24.82 24.31 24.75 614,801 +0.39(+1.58%)
May 25, 2021 24.81 25.00 24.37 24.37 804,155 -0.49(-1.96%)
May 24, 2021 24.66 25.03 24.57 24.86 679,364 +0.35(+1.42%)
May 21, 2021 24.57 24.69 24.08 24.51 2,153,917 +0.12(+0.50%)
May 20, 2021 24.12 24.44 23.93 24.39 989,434 +0.22(+0.89%)
May 19, 2021 24.05 24.27 23.79 24.17 1,131,496 -0.01(-0.04%)
May 18, 2021 24.09 24.28 23.96 24.18 1,045,393 +0.08(+0.35%)
May 17, 2021 24.11 24.20 23.94 24.10 691,875 -0.08(-0.35%)
May 14, 2021 24.41 24.43 24.06 24.18 1,046,350 +0.03(+0.12%)
May 13, 2021 23.35 24.21 23.29 24.15 1,172,429 +0.78(+3.33%)
May 12, 2021 24.37 24.40 23.24 23.37 1,166,884 -0.90(-3.71%)
May 11, 2021 24.18 24.37 23.89 24.28 1,672,892 +0.06(+0.23%)
May 10, 2021 24.32 24.48 24.05 24.22 1,374,067 +0.02(+0.08%)
May 07, 2021 23.82 24.27 23.76 24.20 1,097,857 +0.30(+1.26%)
May 06, 2021 23.73 24.10 23.30 23.90 1,663,664 +0.24(+1.03%)
May 05, 2021 23.53 23.77 23.10 23.66 2,217,392 -0.13(-0.55%)
May 04, 2021 23.99 24.04 23.65 23.79 1,565,500 -0.23(-0.94%)
May 03, 2021 23.24 24.18 23.19 24.01 2,922,964 +0.77(+3.31%)
Apr 30, 2021 23.47 23.71 22.76 23.24 17,924,952 -0.33(-1.39%)
Apr 29, 2021 23.51 23.92 23.36 23.57 2,164,496 +0.22(+0.92%)
Apr 28, 2021 23.21 23.73 23.10 23.36 3,233,010 +0.64(+2.81%)
Apr 27, 2021 22.80 23.18 22.63 22.72 2,221,678 -0.23(-0.98%)
Apr 26, 2021 23.62 23.72 22.86 22.94 1,809,353 -0.46(-1.97%)
Apr 23, 2021 23.33 23.72 23.18 23.40 1,957,112 +0.14(+0.61%)
Apr 22, 2021 23.47 23.62 23.23 23.26 1,279,880 -0.21(-0.88%)
Apr 21, 2021 23.00 23.80 23.00 23.47 1,753,942 +0.35(+1.50%)
Apr 20, 2021 22.78 23.18 22.78 23.12 1,479,648 +0.18(+0.78%)
Apr 19, 2021 23.37 23.38 22.82 22.94 1,665,849 -0.21(-0.89%)
Apr 16, 2021 23.25 23.36 23.08 23.15 1,122,046 +0.12(+0.53%)
Apr 15, 2021 22.70 23.12 22.60 23.03 995,049 +0.29(+1.28%)
Apr 14, 2021 22.82 23.04 22.60 22.74 1,488,796 -0.06(-0.25%)
Apr 13, 2021 22.59 23.03 22.55 22.79 1,789,341 +0.03(+0.12%)
Apr 12, 2021 23.20 23.36 22.74 22.76 1,805,857 -0.36(-1.54%)
Apr 09, 2021 22.99 23.20 22.80 23.12 1,286,461 +0.01(+0.04%)
Apr 08, 2021 22.85 23.12 22.45 23.11 2,198,774 +0.34(+1.48%)
Apr 07, 2021 22.24 22.79 22.16 22.77 3,876,032 +0.57(+2.58%)
Apr 06, 2021 21.53 22.25 21.50 22.20 2,343,776 +0.61(+2.83%)
Apr 05, 2021 21.78 21.95 21.58 21.59 1,707,405 -0.07(-0.30%)
Apr 01, 2021 21.31 21.67 21.08 21.66 2,297,442 +0.45(+2.13%)
Mar 31, 2021 21.60 21.82 20.99 21.20 2,023,683 -0.34(-1.57%)
Mar 30, 2021 21.15 21.62 21.02 21.54 6,415,854 +0.25(+1.19%)
Mar 29, 2021 20.86 21.41 20.86 21.29 2,287,221 +0.39(+1.89%)
Mar 26, 2021 21.24 21.34 20.66 20.89 2,612,855 -0.31(-1.46%)
Mar 25, 2021 21.04 21.32 20.79 21.20 2,406,566 +0.16(+0.76%)
Mar 24, 2021 21.27 21.58 20.96 21.05 5,562,766 -0.14(-0.66%)
Mar 23, 2021 21.22 21.58 20.89 21.19 6,057,088 -0.22(-1.01%)
Mar 22, 2021 21.26 21.58 21.00 21.40 3,864,590 +0.21(+0.97%)
Mar 19, 2021 20.21 21.32 19.84 21.20 8,175,701 +1.00(+4.93%)
Mar 18, 2021 21.04 21.22 20.18 20.20 12,347,806 -0.93(-4.40%)
Mar 17, 2021 23.65 23.65 20.66 21.13 13,575,172 -5.00(-19.12%)
Mar 16, 2021 26.43 26.54 26.01 26.13 402,752 -0.49(-1.83%)
Mar 15, 2021 25.98 26.61 25.80 26.61 632,321 +0.66(+2.54%)
Mar 12, 2021 25.77 26.30 25.65 25.95 940,733 +0.44(+1.71%)
Mar 11, 2021 26.53 26.90 25.30 25.52 1,240,716 -1.25(-4.65%)
Mar 10, 2021 26.11 27.17 25.79 26.76 1,938,360 +0.70(+2.67%)
Mar 09, 2021 26.11 26.96 25.92 26.06 1,617,304 -0.27(-1.02%)
Mar 08, 2021 24.98 26.55 24.67 26.33 2,770,741 +1.54(+6.22%)
Mar 05, 2021 23.54 25.22 23.54 24.79 2,069,053 +1.46(+6.25%)
Mar 04, 2021 23.78 24.91 23.15 23.33 1,812,720 -1.04(-4.27%)
Mar 03, 2021 24.16 24.62 23.92 24.37 915,118 +0.33(+1.39%)
Mar 02, 2021 23.82 24.20 23.53 24.04 899,539 +0.24(+1.02%)
Mar 01, 2021 23.82 24.23 23.61 23.80 658,256 +0.46(+1.99%)
Feb 26, 2021 23.96 24.05 23.32 23.33 1,159,100 -0.37(-1.57%)
Feb 25, 2021 23.68 24.62 23.51 23.70 1,176,852 +0.24(+1.03%)
Feb 24, 2021 23.65 23.81 23.17 23.46 2,094,548 -0.11(-0.47%)
Feb 23, 2021 22.88 23.91 22.83 23.57 1,165,529 +0.81(+3.55%)
Feb 22, 2021 22.48 22.77 22.36 22.76 986,129 +0.22(+0.99%)
Feb 19, 2021 22.23 22.66 22.08 22.54 525,092 +0.32(+1.42%)
Feb 18, 2021 22.45 22.62 22.21 22.23 413,218 -0.02(-0.08%)
Feb 17, 2021 21.96 22.38 21.79 22.24 668,945 +0.36(+1.66%)
Feb 16, 2021 22.09 22.18 21.81 21.88 443,345 -0.10(-0.46%)
Feb 12, 2021 21.83 22.18 21.71 21.98 606,025 +0.16(+0.72%)
Feb 11, 2021 21.78 21.91 21.42 21.83 573,214 +0.01(+0.04%)
Feb 10, 2021 22.06 22.23 21.68 21.82 1,235,945 -0.11(-0.51%)
Feb 09, 2021 21.17 21.96 21.09 21.93 917,946 +0.78(+3.69%)
Feb 08, 2021 21.45 21.56 20.99 21.15 581,706 -0.26(-1.22%)
Feb 05, 2021 21.29 21.56 21.04 21.41 639,065 +0.26(+1.23%)
Feb 04, 2021 20.80 21.21 20.56 21.15 919,332 +0.37(+1.79%)
Feb 03, 2021 20.91 21.09 20.42 20.78 813,466 -0.26(-1.24%)
Feb 02, 2021 21.45 21.52 20.96 21.04 823,032 -0.39(-1.82%)
Feb 01, 2021 21.63 21.73 20.91 21.43 982,235 -0.04(-0.17%)
Jan 29, 2021 20.46 21.48 20.40 21.46 3,932,223 +0.88(+4.29%)
Jan 28, 2021 21.61 22.49 20.45 20.58 2,154,107 -0.86(-4.03%)
Jan 27, 2021 20.27 21.49 20.15 21.45 1,359,128 +0.96(+4.67%)
Jan 26, 2021 21.18 21.18 20.36 20.49 1,275,290 -0.57(-2.69%)
Jan 25, 2021 20.00 21.18 20.00 21.05 2,335,988 +0.95(+4.71%)
Jan 22, 2021 19.51 20.13 19.35 20.11 947,836 +0.50(+2.56%)
Jan 21, 2021 19.61 19.83 19.50 19.61 1,383,636 -0.09(-0.47%)
Jan 20, 2021 20.30 20.37 19.47 19.70 1,497,174 -0.71(-3.46%)
Jan 19, 2021 21.23 21.23 20.32 20.40 1,457,583 -0.71(-3.35%)
Jan 15, 2021 20.78 21.18 20.46 21.11 995,513 +0.19(+0.89%)
Jan 14, 2021 20.64 21.16 20.42 20.92 935,225 +0.46(+2.27%)
Jan 13, 2021 20.42 20.82 20.21 20.46 826,697 +0.07(+0.32%)
Jan 12, 2021 20.31 20.56 20.01 20.40 829,246 +0.08(+0.41%)
Jan 11, 2021 19.99 20.41 19.93 20.31 1,337,287 +0.23(+1.16%)
Jan 08, 2021 20.12 20.22 19.86 20.08 1,021,020 -0.02(-0.09%)
Jan 07, 2021 20.53 20.53 19.96 20.10 1,038,991 -0.40(-1.95%)
Jan 06, 2021 19.87 20.65 19.87 20.50 1,703,489 +0.91(+4.65%)
Jan 05, 2021 19.81 19.95 19.48 19.59 742,476 -0.09(-0.47%)
Jan 04, 2021 20.11 20.11 19.54 19.68 882,022 -0.34(-1.72%)
Dec 31, 2020 20.02 20.02 20.02 716,212 -0.04(-0.19%)
Dec 30, 2020 19.94 20.27 19.93 20.06 716,212 +0.07(+0.33%)
Dec 29, 2020 20.31 20.62 19.89 20.00 864,374 -0.27(-1.33%)
Dec 28, 2020 20.13 20.47 20.07 20.27 853,461 +0.22(+1.11%)
Dec 24, 2020 20.18 20.23 19.87 20.04 270,672 +0.05(+0.23%)
Dec 23, 2020 19.87 20.05 19.63 20.00 944,897 +0.20(+1.03%)
Dec 22, 2020 19.58 19.80 19.03 19.79 941,687 +0.27(+1.38%)
Dec 21, 2020 20.25 20.35 19.29 19.52 1,122,135 -1.19(-5.74%)
Dec 18, 2020 21.45 21.58 20.67 20.71 3,944,708 -0.63(-2.96%)
Dec 17, 2020 21.61 21.70 21.23 21.34 1,000,787 -0.29(-1.33%)
Dec 16, 2020 22.05 22.14 21.53 21.63 481,132 -0.38(-1.73%)
Dec 15, 2020 21.84 22.10 21.48 22.01 530,974 +0.30(+1.37%)
Dec 14, 2020 21.59 22.30 21.53 21.71 806,675 +0.38(+1.79%)
Dec 11, 2020 20.66 21.36 20.66 21.33 768,751 +0.54(+2.59%)
Dec 10, 2020 20.82 20.94 20.37 20.79 724,220 -0.08(-0.40%)
Dec 09, 2020 20.96 21.26 20.74 20.88 815,681 +0.04(+0.19%)
Dec 08, 2020 20.70 20.94 20.60 20.84 664,065 -0.03(-0.13%)
Dec 07, 2020 21.15 21.26 20.86 20.87 557,527 -0.27(-1.26%)
Dec 04, 2020 21.10 21.34 20.90 21.13 672,118 +0.22(+1.05%)
Dec 03, 2020 21.10 21.41 20.81 20.91 544,260 -0.19(-0.91%)
Dec 02, 2020 21.07 21.31 20.61 21.10 593,991 +0.08(+0.39%)
Dec 01, 2020 21.46 21.74 20.97 21.02 975,045 -0.08(-0.39%)
Nov 30, 2020 21.63 21.83 21.10 21.10 1,081,701 -0.72(-3.28%)
Nov 27, 2020 22.54 22.56 21.76 21.82 293,083 -0.79(-3.49%)
Nov 25, 2020 22.89 22.89 22.37 22.61 500,761 -0.28(-1.24%)
Nov 24, 2020 21.82 22.93 21.65 22.89 768,693 +1.48(+6.89%)
Nov 23, 2020 20.95 21.72 20.91 21.42 807,570 +0.61(+2.95%)
Nov 20, 2020 20.64 21.01 20.54 20.80 646,594 +0.03(+0.13%)
Nov 19, 2020 20.65 20.97 20.37 20.77 919,319 +0.14(+0.67%)
Nov 18, 2020 21.46 21.54 20.60 20.64 694,207 -0.72(-3.35%)
Nov 17, 2020 21.14 21.45 20.86 21.35 732,204 +0.03(+0.13%)
Nov 16, 2020 22.03 22.17 21.16 21.32 1,475,215 -0.15(-0.68%)
Nov 13, 2020 21.00 21.53 20.78 21.47 564,243 +0.61(+2.94%)
Nov 12, 2020 21.10 21.11 20.48 20.86 1,045,272 -0.47(-2.19%)
Nov 11, 2020 21.48 21.54 20.89 21.32 875,529 -0.22(-1.02%)
Nov 10, 2020 20.05 21.68 19.84 21.54 1,136,800 +1.80(+9.10%)
Nov 09, 2020 19.62 20.33 19.42 19.75 1,133,516 +1.26(+6.79%)
Nov 06, 2020 18.98 19.07 18.36 18.49 648,339 -0.42(-2.23%)
Nov 05, 2020 18.15 19.01 17.94 18.91 859,104 +1.08(+6.07%)
Nov 04, 2020 18.42 18.53 17.71 17.83 983,051 -0.84(-4.52%)
Nov 03, 2020 18.68 19.01 18.44 18.68 1,592,984 +0.29(+1.60%)
Nov 02, 2020 17.81 18.39 17.69 18.38 1,154,075 +0.72(+4.05%)
Oct 30, 2020 17.80 18.13 17.55 17.67 4,386,220 -0.16(-0.87%)
Oct 29, 2020 17.65 18.03 17.21 17.82 1,340,749 +0.06(+0.36%)
Oct 28, 2020 18.23 18.46 17.29 17.76 1,379,059 -0.81(-4.35%)
Oct 27, 2020 18.77 18.93 18.56 18.57 908,645 -0.27(-1.46%)
Oct 26, 2020 18.62 18.84 18.33 18.84 1,345,881 +0.06(+0.34%)
Oct 23, 2020 18.93 19.11 18.55 18.78 1,180,515 -0.05(-0.24%)
Oct 22, 2020 18.40 18.82 18.04 18.82 899,790 +0.46(+2.50%)
Oct 21, 2020 18.11 18.71 17.95 18.36 1,363,390 +0.15(+0.81%)
Oct 20, 2020 18.17 18.27 17.75 18.22 677,524 +0.25(+1.38%)
Oct 19, 2020 18.29 18.29 17.91 17.97 1,321,115 -0.18(-1.01%)
Oct 16, 2020 18.26 18.40 17.96 18.15 1,194,367 -0.16(-0.85%)
Oct 15, 2020 18.22 18.54 18.03 18.31 787,318 -0.17(-0.89%)
Oct 14, 2020 18.50 18.76 18.43 18.47 400,809 -0.03(-0.15%)
Oct 13, 2020 18.50 18.71 18.31 18.50 504,735 -0.21(-1.13%)
Oct 12, 2020 18.54 18.78 18.50 18.71 804,349 +0.07(+0.39%)
Oct 09, 2020 19.06 19.06 18.57 18.64 545,264 -0.26(-1.36%)
Oct 08, 2020 18.75 19.02 18.67 18.90 742,699 +0.34(+1.83%)
Oct 07, 2020 18.75 18.86 18.35 18.56 1,354,550 -0.16(-0.88%)
Oct 06, 2020 18.16 19.05 18.11 18.72 1,422,442 +0.67(+3.71%)
Oct 05, 2020 17.96 18.28 17.93 18.05 1,308,785 -0.02(-0.10%)
Oct 02, 2020 17.25 18.15 17.14 18.07 1,003,814 +0.63(+3.63%)
Oct 01, 2020 17.58 17.69 17.29 17.44 721,442 -0.23(-1.30%)
Sep 30, 2020 17.66 17.88 17.36 17.67 1,218,364 +0.09(+0.52%)
Sep 29, 2020 17.50 17.73 17.34 17.58 812,170 +0.03(+0.16%)
Sep 28, 2020 17.56 17.78 17.36 17.55 642,563 +0.19(+1.11%)
Sep 25, 2020 17.11 17.39 17.01 17.36 1,379,031 +0.20(+1.18%)
Sep 24, 2020 16.85 17.34 16.72 17.15 1,392,529 +0.21(+1.24%)
Sep 23, 2020 17.52 17.75 16.94 16.94 716,822 -0.61(-3.45%)
Sep 22, 2020 17.48 17.79 17.25 17.55 836,003 +0.14(+0.79%)
Sep 21, 2020 17.08 17.43 16.81 17.41 1,382,615 +0.00(+0.00%)
Sep 18, 2020 18.33 18.38 17.35 17.41 3,718,573 -0.86(-4.72%)
Sep 17, 2020 18.43 18.62 18.19 18.27 1,325,689 -0.38(-2.02%)
Sep 16, 2020 18.34 18.93 18.34 18.65 1,466,225 +0.27(+1.45%)
Sep 15, 2020 18.63 18.88 18.34 18.38 638,056 -0.16(-0.84%)
Sep 14, 2020 18.47 18.79 18.47 18.54 847,264 +0.09(+0.50%)
Sep 11, 2020 18.66 18.72 18.36 18.45 923,971 -0.25(-1.32%)
Sep 10, 2020 19.30 19.30 18.55 18.69 1,022,242 -0.66(-3.41%)
Sep 09, 2020 19.64 19.87 19.27 19.35 1,061,441 -0.17(-0.87%)
Sep 08, 2020 19.98 20.21 19.51 19.52 862,474 -0.45(-2.26%)
Sep 04, 2020 20.34 20.36 19.89 19.98 985,650 -0.10(-0.50%)
Sep 03, 2020 20.07 20.45 19.85 20.07 1,217,663 +0.09(+0.45%)
Sep 02, 2020 19.79 20.28 19.73 19.98 1,523,146 +0.17(+0.87%)
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.