Skip to main content

South Jersey Industries (NY: SJI )

35.15 -0.05 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.13 33.11 32.03 33.02 2,952,373 +0.80(+2.48%)
Feb 25, 2022 31.76 32.38 31.98 32.23 4,672,409 +0.26(+0.82%)
Feb 24, 2022 31.44 32.57 30.47 31.96 14,055,586 +9.11(+39.86%)
Feb 23, 2022 23.24 23.27 22.80 22.85 964,607 -0.28(-1.22%)
Feb 22, 2022 22.75 23.20 22.52 23.14 917,131 +0.41(+1.80%)
Feb 18, 2022 22.73 0 -0.38(-1.64%)
Feb 17, 2022 23.09 23.34 22.78 23.11 1,018,520 -0.30(-1.29%)
Feb 16, 2022 23.36 23.53 23.01 23.41 1,273,693 -0.05(-0.21%)
Feb 15, 2022 24.07 24.30 23.36 23.46 1,013,407 -0.40(-1.67%)
Feb 14, 2022 23.79 23.95 23.48 23.86 794,853 +0.16(+0.66%)
Feb 11, 2022 23.89 24.25 23.53 23.70 849,220 -0.06(-0.25%)
Feb 10, 2022 24.11 24.40 23.64 23.76 744,284 -0.63(-2.59%)
Feb 09, 2022 24.33 24.49 24.28 24.39 776,481 +0.29(+1.21%)
Feb 08, 2022 24.12 24.26 23.98 24.10 676,297 +0.03(+0.12%)
Feb 07, 2022 24.24 24.31 23.98 24.07 2,003,520 -0.21(-0.88%)
Feb 04, 2022 24.29 24.50 23.86 24.28 648,866 -0.15(-0.60%)
Feb 03, 2022 24.42 24.43 619,166 -0.13(-0.52%)
Feb 02, 2022 24.59 24.73 24.33 24.56 761,243 -0.08(-0.32%)
Feb 01, 2022 24.35 24.79 24.10 24.63 1,085,697 +0.28(+1.16%)
Jan 31, 2022 23.85 24.86 24.35 7,259,349 +0.39(+1.62%)
Jan 28, 2022 23.66 23.99 23.49 23.96 1,142,489 +0.24(+1.03%)
Jan 27, 2022 23.85 24.38 23.57 23.72 1,021,713 +0.02(+0.08%)
Jan 26, 2022 23.92 24.12 23.41 23.70 1,321,613 -0.04(-0.16%)
Jan 25, 2022 23.51 23.94 23.27 23.74 1,299,721 -0.07(-0.29%)
Jan 24, 2022 23.67 24.03 23.12 23.81 1,166,847 +0.08(+0.33%)
Jan 21, 2022 24.05 24.25 23.72 23.73 931,307 -0.43(-1.77%)
Jan 20, 2022 24.43 24.75 24.13 24.16 958,745 -0.46(-1.86%)
Jan 19, 2022 25.24 25.27 24.61 24.62 728,000 -0.49(-1.94%)
Jan 18, 2022 25.34 25.46 24.75 25.10 897,203 -0.23(-0.92%)
Jan 14, 2022 25.34 0 +0.50(+2.00%)
Jan 13, 2022 24.76 25.00 24.71 24.84 539,071 +0.07(+0.28%)
Jan 12, 2022 24.92 25.02 24.69 24.77 709,951 -0.17(-0.66%)
Jan 11, 2022 25.33 25.35 24.41 24.94 1,142,123 -0.27(-1.08%)
Jan 10, 2022 25.43 25.57 25.10 25.21 891,746 -0.14(-0.54%)
Jan 07, 2022 24.93 25.61 24.60 25.35 1,155,706 +0.36(+1.44%)
Jan 06, 2022 25.33 25.33 24.93 24.99 866,409 -0.18(-0.70%)
Jan 05, 2022 25.60 25.77 25.10 25.16 1,302,644 -0.47(-1.82%)
Jan 04, 2022 25.71 26.03 25.53 25.63 1,022,209 +0.04(+0.15%)
Jan 03, 2022 25.44 25.69 25.06 25.59 857,701 +0.17(+0.65%)
Dec 31, 2021 25.41 25.58 25.18 25.42 480,174 +0.00(+0.00%)
Dec 30, 2021 25.27 25.50 25.21 25.42 527,362 +0.22(+0.89%)
Dec 29, 2021 25.07 25.23 24.88 25.20 475,085 +0.25(+1.01%)
Dec 28, 2021 25.07 25.28 24.89 24.95 383,847 -0.22(-0.89%)
Dec 27, 2021 25.11 25.19 24.82 25.17 454,727 +0.06(+0.23%)
Dec 23, 2021 25.20 25.29 25.06 25.11 507,555 +0.05(+0.19%)
Dec 22, 2021 24.72 25.07 24.49 25.06 622,610 +0.41(+1.66%)
Dec 21, 2021 24.74 25.18 24.53 24.65 670,760 -0.05(-0.20%)
Dec 20, 2021 24.42 24.71 24.06 24.70 700,491 +0.12(+0.48%)
Dec 17, 2021 24.39 24.78 24.34 24.59 1,434,441 +0.07(+0.28%)
Dec 16, 2021 24.58 24.79 24.33 24.52 629,304 +0.04(+0.16%)
Dec 15, 2021 23.87 24.58 23.87 24.48 749,648 +0.71(+2.99%)
Dec 14, 2021 24.05 24.30 23.73 23.77 1,260,495 -0.36(-1.49%)
Dec 13, 2021 23.84 24.32 23.75 24.13 1,016,677 +0.16(+0.65%)
Dec 10, 2021 24.10 24.14 23.82 23.97 517,968 +0.00(+0.00%)
Dec 09, 2021 24.01 24.15 23.77 23.97 569,176 -0.06(-0.24%)
Dec 08, 2021 23.77 24.18 23.74 24.03 697,682 +0.39(+1.67%)
Dec 07, 2021 23.69 23.91 23.46 23.64 809,802 +0.05(+0.20%)
Dec 06, 2021 23.26 23.78 23.18 23.59 1,132,058 +0.62(+2.68%)
Dec 03, 2021 22.72 23.01 22.62 22.97 442,888 +0.31(+1.36%)
Dec 02, 2021 22.76 23.04 22.60 22.67 725,698 +0.07(+0.30%)
Dec 01, 2021 22.94 23.52 22.58 22.60 854,045 +0.01(+0.04%)
Nov 30, 2021 22.61 22.91 22.24 22.59 1,356,856 -0.32(-1.39%)
Nov 29, 2021 22.87 23.20 22.75 22.91 917,515 -0.43(-1.85%)
Nov 26, 2021 23.33 23.48 23.06 23.34 598,680 -0.36(-1.50%)
Nov 24, 2021 23.55 23.88 23.48 23.69 493,597 +0.07(+0.28%)
Nov 23, 2021 23.57 23.94 23.46 23.63 832,113 +0.19(+0.82%)
Nov 22, 2021 23.35 23.87 23.17 23.44 887,026 +0.14(+0.62%)
Nov 19, 2021 23.07 23.36 22.96 23.29 716,368 +0.13(+0.58%)
Nov 18, 2021 23.61 23.21 23.05 23.16 1,248,452 -0.58(-2.43%)
Nov 17, 2021 23.55 23.98 23.55 23.73 1,768,322 +0.16(+0.69%)
Nov 16, 2021 23.59 23.80 23.46 23.57 2,083,891 -0.02(-0.08%)
Nov 15, 2021 23.32 23.92 23.26 23.59 1,176,071 +0.37(+1.61%)
Nov 12, 2021 22.92 23.54 22.79 23.21 1,830,056 +0.37(+1.60%)
Nov 11, 2021 22.45 22.87 22.37 22.85 1,183,070 +0.49(+2.19%)
Nov 10, 2021 22.11 22.36 1,412,195 +0.26(+1.17%)
Nov 09, 2021 21.95 22.22 21.83 22.10 858,795 +0.13(+0.61%)
Nov 08, 2021 21.88 21.99 21.49 21.96 1,183,901 +0.16(+0.75%)
Nov 05, 2021 21.57 21.85 21.42 21.80 1,285,930 +0.35(+1.61%)
Nov 04, 2021 22.02 22.18 21.45 21.46 1,469,127 -0.72(-3.25%)
Nov 03, 2021 21.79 22.24 21.74 22.18 946,810 +0.38(+1.76%)
Nov 02, 2021 22.75 22.80 21.69 21.79 1,038,535 -0.87(-3.86%)
Nov 01, 2021 22.13 22.75 22.23 22.67 1,546,201 +0.79(+3.60%)
Oct 29, 2021 21.53 21.95 21.46 21.88 12,536,038 +0.37(+1.70%)
Oct 28, 2021 21.49 21.68 21.22 21.51 1,297,476 -0.04(-0.18%)
Oct 27, 2021 21.62 21.67 21.15 21.55 1,575,204 -0.08(-0.36%)
Oct 26, 2021 21.92 21.58 21.63 1,279,966 -0.30(-1.36%)
Oct 25, 2021 22.07 22.07 21.36 21.93 1,646,184 -0.12(-0.57%)
Oct 22, 2021 22.08 22.20 21.87 22.05 1,133,747 +0.01(+0.04%)
Oct 21, 2021 21.81 22.10 21.74 22.04 1,282,672 +0.24(+1.10%)
Oct 20, 2021 21.48 22.06 21.48 21.80 841,005 +0.26(+1.20%)
Oct 19, 2021 21.03 21.55 20.94 21.54 730,366 +0.58(+2.75%)
Oct 18, 2021 21.34 21.34 20.83 20.96 989,059 -0.23(-1.09%)
Oct 15, 2021 21.87 21.96 21.20 21.20 1,369,246 -0.55(-2.52%)
Oct 14, 2021 21.70 21.92 21.60 21.74 864,405 +0.16(+0.76%)
Oct 13, 2021 21.78 21.87 21.45 21.58 852,389 -0.20(-0.93%)
Oct 12, 2021 21.45 21.96 21.38 21.78 770,985 +0.27(+1.25%)
Oct 11, 2021 21.87 21.88 21.48 21.51 643,950 -0.16(-0.75%)
Oct 08, 2021 21.83 21.89 21.58 21.68 928,325 -0.09(-0.40%)
Oct 07, 2021 21.52 21.93 21.43 21.76 1,424,912 +0.23(+1.07%)
Oct 06, 2021 21.28 21.54 20.91 21.53 894,959 +0.12(+0.58%)
Oct 05, 2021 21.33 21.46 21.10 21.41 1,395,229 +0.04(+0.18%)
Oct 04, 2021 20.70 21.55 20.67 21.37 2,013,698 +0.94(+4.61%)
Oct 01, 2021 20.59 20.68 19.95 20.43 2,627,617 -0.01(-0.05%)
Sep 30, 2021 21.10 21.11 20.44 20.44 995,148 -0.63(-3.01%)
Sep 29, 2021 20.75 21.20 20.57 21.07 777,969 +0.38(+1.86%)
Sep 28, 2021 20.99 21.03 20.38 20.69 1,308,506 -0.23(-1.10%)
Sep 27, 2021 21.02 21.50 20.85 20.92 1,383,207 +0.01(+0.05%)
Sep 24, 2021 21.34 21.48 20.86 20.91 1,131,577 -0.50(-2.33%)
Sep 23, 2021 21.55 21.87 21.36 21.41 616,974 -0.17(-0.80%)
Sep 22, 2021 21.72 21.92 21.53 21.58 602,767 -0.01(-0.04%)
Sep 21, 2021 21.98 22.13 21.56 21.59 458,825 -0.24(-1.10%)
Sep 20, 2021 21.69 21.96 21.53 21.83 618,591 -0.04(-0.18%)
Sep 17, 2021 22.15 22.20 21.85 21.87 1,884,116 -0.20(-0.91%)
Sep 16, 2021 22.30 22.36 21.69 22.07 1,194,729 -0.12(-0.56%)
Sep 15, 2021 22.32 22.49 22.15 22.20 1,746,780 -0.12(-0.56%)
Sep 14, 2021 22.93 22.93 22.16 22.32 628,665 -0.41(-1.82%)
Sep 13, 2021 22.81 22.95 22.49 22.73 532,324 +0.05(+0.21%)
Sep 10, 2021 23.03 23.09 22.59 22.69 1,195,425 -0.35(-1.50%)
Sep 09, 2021 23.42 23.42 23.01 23.03 661,730 -0.37(-1.59%)
Sep 08, 2021 23.12 23.47 23.07 23.40 648,516 +0.27(+1.15%)
Sep 07, 2021 23.52 23.52 23.14 23.14 479,218 -0.31(-1.34%)
Sep 03, 2021 23.70 23.84 23.34 23.45 462,114 -0.40(-1.67%)
Sep 02, 2021 23.75 23.97 23.66 23.85 952,554 +0.10(+0.44%)
Sep 01, 2021 23.63 23.86 23.40 23.75 418,233 +0.19(+0.81%)
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%)
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.