Skip to main content

South Jersey Industries (NY: SJI )

33.83 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.53 25.16 24.43 24.99 691,399 +0.43(+1.75%)
Jun 29, 2020 24.05 24.63 23.80 24.56 793,771 +0.91(+3.85%)
Jun 26, 2020 23.70 24.20 23.51 23.65 2,253,200 -0.20(-0.84%)
Jun 25, 2020 23.98 24.03 23.20 23.85 5,353,807 -0.32(-1.32%)
Jun 24, 2020 24.12 24.46 23.80 24.17 746,975 -0.22(-0.90%)
Jun 23, 2020 25.05 25.15 24.01 24.39 778,550 -0.28(-1.13%)
Jun 22, 2020 24.60 24.98 24.16 24.67 490,784 +0.00(+0.00%)
Jun 19, 2020 25.37 25.52 24.66 24.67 962,300 -0.48(-1.91%)
Jun 18, 2020 24.94 25.37 24.82 25.15 485,203 -0.13(-0.51%)
Jun 17, 2020 26.10 26.11 24.93 25.28 510,946 -0.87(-3.33%)
Jun 16, 2020 26.26 26.75 25.59 26.15 527,056 +0.96(+3.81%)
Jun 15, 2020 24.24 25.73 23.94 25.19 661,430 +0.13(+0.52%)
Jun 12, 2020 26.11 26.11 24.26 25.06 566,400 -0.07(-0.28%)
Jun 11, 2020 26.63 26.63 25.03 25.13 575,632 -2.29(-8.35%)
Jun 10, 2020 27.85 28.07 27.28 27.42 572,834 -0.67(-2.39%)
Jun 09, 2020 28.73 28.73 27.85 28.09 436,757 -1.25(-4.26%)
Jun 08, 2020 28.68 29.45 28.68 29.34 664,453 +0.80(+2.80%)
Jun 05, 2020 28.76 29.62 28.49 28.54 639,400 +0.46(+1.64%)
Jun 04, 2020 28.27 28.32 27.75 28.08 407,210 -0.49(-1.72%)
Jun 03, 2020 28.40 29.04 28.36 28.57 433,596 +0.60(+2.15%)
Jun 02, 2020 28.46 28.57 27.76 27.97 485,315 -0.17(-0.60%)
Jun 01, 2020 28.49 28.75 27.92 28.14 512,207 -0.22(-0.78%)
May 29, 2020 27.73 28.53 27.54 28.36 1,075,700 +0.22(+0.78%)
May 28, 2020 29.23 29.23 28.06 28.14 668,694 -0.51(-1.78%)
May 27, 2020 28.15 28.81 28.07 28.65 563,741 +0.70(+2.50%)
May 26, 2020 28.18 28.71 27.82 27.95 412,973 +0.63(+2.31%)
May 22, 2020 27.19 27.34 26.68 27.32 376,600 +0.28(+1.04%)
May 21, 2020 27.46 27.69 27.01 27.04 378,838 -0.45(-1.64%)
May 20, 2020 27.01 27.72 26.90 27.49 619,753 +0.83(+3.11%)
May 19, 2020 27.43 27.55 26.63 26.66 440,612 -1.08(-3.89%)
May 18, 2020 26.83 28.01 26.83 27.74 970,218 +1.91(+7.39%)
May 15, 2020 25.68 25.91 25.03 25.83 876,200 +0.03(+0.12%)
May 14, 2020 25.09 25.84 24.41 25.80 677,903 +0.15(+0.58%)
May 13, 2020 26.13 26.37 24.89 25.65 670,273 -0.72(-2.73%)
May 12, 2020 27.41 27.56 26.37 26.37 749,495 -1.02(-3.72%)
May 11, 2020 27.85 28.15 26.58 27.39 984,712 -0.84(-2.98%)
May 08, 2020 27.02 28.27 27.02 28.23 750,800 +1.72(+6.49%)
May 07, 2020 26.04 26.95 25.81 26.51 724,688 +1.05(+4.12%)
May 06, 2020 26.64 26.80 25.45 25.46 680,456 -1.20(-4.50%)
May 05, 2020 27.12 27.30 26.63 26.66 646,282 +0.15(+0.57%)
May 04, 2020 26.20 26.84 25.98 26.51 823,552 -0.15(-0.56%)
May 01, 2020 27.97 28.27 26.13 26.66 1,246,500 -1.93(-6.75%)
Apr 30, 2020 29.13 29.36 28.35 28.59 3,162,321 -1.04(-3.51%)
Apr 29, 2020 30.25 30.25 29.12 29.63 922,128 +0.20(+0.68%)
Apr 28, 2020 29.49 29.79 28.67 29.43 764,267 +0.61(+2.12%)
Apr 27, 2020 28.00 29.33 27.90 28.82 928,196 +1.00(+3.59%)
Apr 24, 2020 27.27 27.89 27.01 27.82 975,300 +0.57(+2.09%)
Apr 23, 2020 27.14 27.67 26.44 27.25 816,410 +0.03(+0.11%)
Apr 22, 2020 27.11 27.55 26.53 27.22 826,698 +0.74(+2.79%)
Apr 21, 2020 25.30 26.73 25.10 26.48 755,875 +0.58(+2.24%)
Apr 20, 2020 25.42 26.20 25.34 25.90 798,170 +0.00(+0.00%)
Apr 17, 2020 26.01 26.55 25.47 25.90 647,500 +0.47(+1.85%)
Apr 16, 2020 25.02 25.49 24.64 25.43 688,455 +0.35(+1.40%)
Apr 15, 2020 25.28 25.76 24.92 25.08 672,103 -1.09(-4.17%)
Apr 14, 2020 26.16 26.45 25.50 26.17 493,973 +0.73(+2.87%)
Apr 13, 2020 26.19 26.64 25.18 25.44 468,446 -1.13(-4.25%)
Apr 09, 2020 25.01 27.58 24.50 26.57 1,137,400 +2.07(+8.45%)
Apr 08, 2020 24.60 24.99 23.90 24.50 1,596,391 +0.21(+0.86%)
Apr 07, 2020 25.15 25.40 23.96 24.29 1,062,337 -0.26(-1.06%)
Apr 06, 2020 23.74 24.94 23.33 24.55 1,038,065 +1.89(+8.34%)
Apr 03, 2020 23.02 23.90 22.29 22.66 868,400 -0.60(-2.58%)
Apr 02, 2020 22.43 23.91 22.32 23.26 796,814 +0.82(+3.65%)
Apr 01, 2020 23.80 24.41 22.09 22.44 1,191,286 -2.56(-10.24%)
Mar 31, 2020 26.58 26.58 24.71 25.00 1,148,456 -1.74(-6.51%)
Mar 30, 2020 25.05 26.93 24.44 26.74 1,069,116 +1.90(+7.65%)
Mar 27, 2020 24.74 25.97 23.30 24.84 1,088,800 -0.88(-3.42%)
Mar 26, 2020 23.73 25.98 23.45 25.72 849,216 +2.02(+8.52%)
Mar 25, 2020 22.07 25.09 21.45 23.70 1,576,850 +1.59(+7.19%)
Mar 24, 2020 21.06 22.21 19.90 22.11 2,074,083 +1.99(+9.89%)
Mar 23, 2020 22.80 23.03 19.62 20.12 1,546,771 -2.73(-11.95%)
Mar 20, 2020 26.98 27.18 22.77 22.85 1,918,300 -3.90(-14.58%)
Mar 19, 2020 26.69 27.89 25.63 26.75 2,295,504 +0.16(+0.60%)
Mar 18, 2020 25.52 27.07 24.28 26.59 2,282,971 -0.45(-1.66%)
Mar 17, 2020 23.29 27.32 22.32 27.04 1,705,222 +4.11(+17.92%)
Mar 16, 2020 22.01 23.49 21.01 22.93 1,411,343 -1.65(-6.71%)
Mar 13, 2020 24.34 24.76 22.76 24.58 1,352,600 +1.57(+6.82%)
Mar 12, 2020 24.01 25.18 22.42 23.01 1,191,067 -2.56(-10.01%)
Mar 11, 2020 25.97 26.14 24.55 25.57 1,079,935 -1.18(-4.41%)
Mar 10, 2020 26.42 27.04 25.10 26.75 1,012,812 +0.99(+3.84%)
Mar 09, 2020 26.50 28.14 25.53 25.76 1,056,646 -2.34(-8.33%)
Mar 06, 2020 27.39 28.35 26.99 28.10 1,268,900 -0.13(-0.46%)
Mar 05, 2020 28.36 28.79 27.85 28.23 1,144,187 -0.77(-2.66%)
Mar 04, 2020 28.70 29.91 28.70 29.00 1,556,770 +0.66(+2.33%)
Mar 03, 2020 28.80 29.36 28.04 28.34 939,837 -0.43(-1.49%)
Mar 02, 2020 27.17 28.77 27.15 28.77 1,176,368 +1.72(+6.36%)
Feb 28, 2020 28.69 28.82 26.58 27.05 1,873,400 -2.26(-7.71%)
Feb 27, 2020 30.65 31.59 29.27 29.31 1,098,219 -1.73(-5.57%)
Feb 26, 2020 32.22 32.30 30.90 31.04 1,282,844 -1.06(-3.30%)
Feb 25, 2020 32.86 32.93 32.05 32.10 1,082,049 -0.76(-2.31%)
Feb 24, 2020 32.90 33.09 32.49 32.86 561,971 -0.35(-1.05%)
Feb 21, 2020 32.99 33.43 32.87 33.21 928,700 +0.28(+0.85%)
Feb 20, 2020 32.30 32.98 32.30 32.93 620,867 +0.57(+1.76%)
Feb 19, 2020 32.30 32.61 32.20 32.36 455,373 +0.06(+0.19%)
Feb 18, 2020 32.31 32.58 32.26 32.30 702,996 -0.09(-0.28%)
Feb 14, 2020 32.14 32.44 32.10 32.39 450,300 +0.38(+1.19%)
Feb 13, 2020 31.65 32.01 31.51 32.01 531,441 +0.30(+0.95%)
Feb 12, 2020 31.92 31.94 31.60 31.71 581,490 -0.09(-0.28%)
Feb 11, 2020 31.52 31.93 31.52 31.80 469,270 +0.36(+1.15%)
Feb 10, 2020 31.64 31.72 31.16 31.44 616,114 -0.14(-0.44%)
Feb 07, 2020 32.18 32.22 31.44 31.58 679,700 -0.50(-1.56%)
Feb 06, 2020 32.26 32.46 31.98 32.08 838,359 -0.09(-0.28%)
Feb 05, 2020 31.93 32.62 31.77 32.17 951,084 +0.24(+0.75%)
Feb 04, 2020 31.57 32.23 31.43 31.93 1,178,981 +0.47(+1.49%)
Feb 03, 2020 30.80 31.49 30.69 31.46 1,236,905 +0.66(+2.14%)
Jan 31, 2020 31.21 31.40 30.49 30.80 9,305,300 -0.49(-1.57%)
Jan 30, 2020 31.01 31.43 30.81 31.29 1,142,525 +0.15(+0.48%)
Jan 29, 2020 32.09 32.12 30.93 31.14 1,393,132 -1.04(-3.23%)
Jan 28, 2020 32.60 33.09 32.12 32.18 1,073,320 -0.41(-1.26%)
Jan 27, 2020 31.71 32.86 31.50 32.59 1,752,887 +1.12(+3.56%)
Jan 24, 2020 32.12 32.28 31.31 31.47 767,800 -0.63(-1.96%)
Jan 23, 2020 31.70 32.11 31.52 32.10 884,265 +0.38(+1.20%)
Jan 22, 2020 31.69 31.96 31.58 31.72 786,294 -0.05(-0.16%)
Jan 21, 2020 31.79 31.99 31.55 31.77 722,026 -0.07(-0.22%)
Jan 17, 2020 31.89 31.94 31.70 31.84 726,900 +0.02(+0.06%)
Jan 16, 2020 31.67 31.91 31.50 31.82 497,517 +0.26(+0.82%)
Jan 15, 2020 31.33 31.69 31.33 31.56 589,083 +0.27(+0.86%)
Jan 14, 2020 31.72 31.75 31.22 31.29 582,671 -0.45(-1.42%)
Jan 13, 2020 31.04 31.87 31.04 31.74 669,247 +0.61(+1.96%)
Jan 10, 2020 30.90 31.31 30.76 31.13 600,200 +0.21(+0.68%)
Jan 09, 2020 31.00 31.23 30.85 30.92 622,747 -0.25(-0.80%)
Jan 08, 2020 30.85 31.25 30.50 31.17 952,606 -0.42(-1.33%)
Jan 07, 2020 32.17 32.32 31.44 31.59 679,228 -0.63(-1.96%)
Jan 06, 2020 32.39 32.64 32.20 32.22 720,247 -0.25(-0.77%)
Jan 03, 2020 32.28 32.65 32.27 32.47 671,000 +0.05(+0.15%)
Jan 02, 2020 32.98 33.04 32.13 32.42 727,973 -0.56(-1.70%)
Dec 31, 2019 32.64 33.02 32.56 32.98 813,800 +0.32(+0.98%)
Dec 30, 2019 32.14 32.70 32.14 32.66 813,470 +0.45(+1.40%)
Dec 27, 2019 32.27 32.35 32.05 32.21 617,700 +0.10(+0.31%)
Dec 26, 2019 32.20 32.32 31.97 32.11 365,805 +0.01(+0.03%)
Dec 24, 2019 32.29 32.36 31.98 32.10 226,400 -0.20(-0.62%)
Dec 23, 2019 32.38 32.49 32.03 32.30 967,787 -0.02(-0.06%)
Dec 20, 2019 32.75 32.98 32.15 32.32 2,729,100 -0.61(-1.85%)
Dec 19, 2019 32.66 33.08 32.57 32.93 799,358 +0.22(+0.67%)
Dec 18, 2019 32.20 32.86 32.03 32.71 947,362 +0.59(+1.84%)
Dec 17, 2019 31.81 32.15 31.66 32.12 934,859 +0.30(+0.94%)
Dec 16, 2019 31.24 31.84 31.20 31.82 493,275 +0.56(+1.79%)
Dec 13, 2019 31.42 31.49 31.19 31.26 693,300 -0.09(-0.29%)
Dec 12, 2019 31.45 31.87 31.29 31.35 598,038 -0.17(-0.54%)
Dec 11, 2019 30.93 31.56 30.85 31.52 420,340 +0.58(+1.87%)
Dec 10, 2019 30.66 30.94 30.58 30.94 371,731 +0.24(+0.78%)
Dec 09, 2019 30.89 30.97 30.48 30.70 623,187 -0.29(-0.94%)
Dec 06, 2019 30.78 31.43 30.66 30.99 559,600 +0.33(+1.08%)
Dec 05, 2019 30.43 30.71 30.40 30.66 520,025 +0.15(+0.49%)
Dec 04, 2019 30.50 30.81 30.43 30.51 894,329 +0.05(+0.16%)
Dec 03, 2019 30.95 31.12 30.45 30.46 518,846 -0.60(-1.93%)
Dec 02, 2019 31.07 31.20 30.86 31.06 402,905 -0.18(-0.58%)
Nov 29, 2019 31.29 31.47 31.09 31.24 259,200 -0.03(-0.10%)
Nov 27, 2019 31.03 31.42 30.99 31.27 551,200 +0.26(+0.84%)
Nov 26, 2019 30.94 31.13 30.70 31.01 590,012 +0.30(+0.98%)
Nov 25, 2019 30.59 30.98 30.57 30.71 458,459 +0.16(+0.52%)
Nov 22, 2019 30.40 30.63 30.20 30.55 324,500 +0.24(+0.79%)
Nov 21, 2019 30.16 30.36 30.00 30.31 503,156 +0.15(+0.50%)
Nov 20, 2019 30.17 30.45 30.02 30.16 597,440 -0.14(-0.46%)
Nov 19, 2019 30.35 30.69 30.20 30.30 433,064 +0.01(+0.03%)
Nov 18, 2019 30.28 30.57 30.20 30.29 310,297 +0.07(+0.23%)
Nov 15, 2019 30.55 30.70 30.14 30.22 413,500 -0.34(-1.11%)
Nov 14, 2019 30.70 30.91 30.52 30.56 481,722 +0.01(+0.03%)
Nov 13, 2019 29.79 30.61 29.79 30.55 577,205 +0.66(+2.21%)
Nov 12, 2019 29.83 30.13 29.68 29.89 428,324 -0.07(-0.23%)
Nov 11, 2019 30.16 30.36 29.95 29.96 315,735 -0.29(-0.96%)
Nov 08, 2019 30.53 30.69 30.00 30.25 531,800 -0.42(-1.37%)
Nov 07, 2019 31.25 31.88 30.06 30.67 971,152 -0.47(-1.51%)
Nov 06, 2019 31.33 31.55 31.08 31.14 373,890 -0.04(-0.13%)
Nov 05, 2019 31.34 31.68 31.03 31.18 713,553 -0.21(-0.67%)
Nov 04, 2019 32.21 32.29 31.25 31.39 614,761 -0.76(-2.36%)
Nov 01, 2019 32.17 32.36 31.98 32.15 325,700 -0.01(-0.03%)
Oct 31, 2019 31.99 32.18 31.70 32.16 369,911 +0.21(+0.66%)
Oct 30, 2019 31.97 32.00 31.68 31.95 247,789 +0.01(+0.03%)
Oct 29, 2019 31.90 32.02 31.78 31.94 279,328 +0.04(+0.13%)
Oct 28, 2019 32.05 32.35 31.84 31.90 243,154 -0.24(-0.75%)
Oct 25, 2019 32.15 32.19 31.89 32.14 243,300 +0.12(+0.37%)
Oct 24, 2019 32.09 32.20 31.88 32.02 300,721 +0.02(+0.06%)
Oct 23, 2019 32.41 32.41 31.95 32.00 342,979 -0.20(-0.62%)
Oct 22, 2019 32.28 32.52 32.16 32.20 397,376 -0.13(-0.40%)
Oct 21, 2019 32.22 32.43 32.19 32.33 240,956 +0.24(+0.75%)
Oct 18, 2019 31.99 32.31 31.84 32.09 382,300 +0.02(+0.06%)
Oct 17, 2019 31.50 32.16 31.50 32.07 407,881 +0.52(+1.65%)
Oct 16, 2019 31.72 32.00 31.50 31.55 431,270 -0.20(-0.63%)
Oct 15, 2019 32.09 32.29 31.72 31.75 487,291 -0.31(-0.97%)
Oct 14, 2019 32.51 32.78 31.98 32.06 274,601 -0.51(-1.57%)
Oct 11, 2019 32.47 33.19 32.39 32.57 765,100 +0.22(+0.68%)
Oct 10, 2019 32.59 32.74 32.25 32.35 298,622 -0.19(-0.58%)
Oct 09, 2019 32.50 32.63 32.23 32.54 346,328 +0.23(+0.71%)
Oct 08, 2019 32.60 32.77 32.21 32.31 383,411 -0.37(-1.13%)
Oct 07, 2019 32.18 32.81 32.02 32.68 387,765 +0.36(+1.11%)
Oct 04, 2019 32.11 32.33 31.90 32.32 259,000 +0.30(+0.94%)
Oct 03, 2019 31.92 32.03 31.50 32.02 421,728 +0.12(+0.38%)
Oct 02, 2019 32.38 32.38 31.36 31.90 691,377 -0.38(-1.18%)
Oct 01, 2019 32.91 33.03 32.21 32.28 368,708 -0.63(-1.91%)
Sep 30, 2019 32.51 32.95 32.45 32.91 776,960 +0.41(+1.26%)
Sep 27, 2019 32.83 32.94 32.34 32.50 428,900 -0.24(-0.73%)
Sep 26, 2019 32.64 32.95 32.52 32.74 490,667 +0.18(+0.55%)
Sep 25, 2019 32.62 32.93 32.55 32.56 608,216 +0.02(+0.06%)
Sep 24, 2019 32.86 33.11 32.50 32.54 472,765 -0.22(-0.67%)
Sep 23, 2019 32.49 32.90 32.21 32.76 445,938 +0.45(+1.39%)
Sep 20, 2019 32.97 32.97 31.54 32.31 1,764,300 -0.71(-2.15%)
Sep 19, 2019 32.88 33.17 32.73 33.02 522,277 +0.35(+1.07%)
Sep 18, 2019 32.46 32.74 32.32 32.67 744,086 +0.41(+1.27%)
Sep 17, 2019 32.40 32.60 32.04 32.26 312,625 -0.16(-0.49%)
Sep 16, 2019 32.86 32.95 32.39 32.42 378,100 -0.33(-1.01%)
Sep 13, 2019 32.66 33.11 32.66 32.75 462,200 +0.03(+0.09%)
Sep 12, 2019 33.42 33.45 32.71 32.72 676,529 -0.55(-1.65%)
Sep 11, 2019 32.58 33.27 32.49 33.27 643,485 +0.67(+2.06%)
Sep 10, 2019 32.41 32.96 32.32 32.60 568,748 +0.22(+0.68%)
Sep 09, 2019 32.49 32.65 32.29 32.38 455,194 -0.42(-1.28%)
Sep 06, 2019 33.19 33.20 32.79 32.80 420,000 -0.32(-0.97%)
Sep 05, 2019 32.73 33.30 32.52 33.12 392,186 +0.33(+1.01%)
Sep 04, 2019 32.63 32.92 32.57 32.79 590,748 +0.33(+1.02%)
Sep 03, 2019 32.31 32.61 31.96 32.46 391,675 +0.12(+0.37%)
Aug 30, 2019 31.91 32.67 31.89 32.34 457,300 +0.50(+1.57%)
Aug 29, 2019 31.77 32.07 31.68 31.84 709,605 +0.31(+0.98%)
Aug 28, 2019 31.56 31.98 31.45 31.53 988,294 +0.03(+0.10%)
Aug 27, 2019 31.53 31.83 31.36 31.50 400,634 +0.20(+0.64%)
Aug 26, 2019 30.87 31.32 30.70 31.30 210,831 +0.62(+2.02%)
Aug 23, 2019 31.48 31.79 30.62 30.68 441,300 -0.78(-2.48%)
Aug 22, 2019 31.58 31.68 31.24 31.46 358,464 -0.10(-0.32%)
Aug 21, 2019 31.51 31.67 31.32 31.56 232,101 +0.06(+0.19%)
Aug 20, 2019 31.72 31.91 31.42 31.50 294,993 -0.18(-0.57%)
Aug 19, 2019 31.71 32.05 31.51 31.68 300,392 +0.03(+0.09%)
Aug 16, 2019 31.30 31.76 31.30 31.65 271,100 +0.34(+1.09%)
Aug 15, 2019 30.93 31.37 30.70 31.31 511,233 +0.45(+1.46%)
Aug 14, 2019 30.98 31.22 30.61 30.86 337,971 -0.13(-0.42%)
Aug 13, 2019 30.94 31.29 30.92 30.99 221,589 -0.11(-0.35%)
Aug 12, 2019 31.30 31.42 30.70 31.10 376,679 -0.13(-0.42%)
Aug 09, 2019 31.71 31.77 31.15 31.23 559,700 -0.65(-2.04%)
Aug 08, 2019 31.46 32.00 30.42 31.88 424,592 +0.41(+1.30%)
Aug 07, 2019 31.55 31.80 31.23 31.47 598,407 -0.15(-0.47%)
Aug 06, 2019 32.02 32.29 31.31 31.62 831,643 -0.42(-1.31%)
Aug 05, 2019 33.34 33.34 31.66 32.04 704,678 -1.83(-5.40%)
Aug 02, 2019 33.77 34.21 33.57 33.87 244,900 +0.05(+0.15%)
Aug 01, 2019 33.95 34.28 33.70 33.82 411,532 -0.23(-0.68%)
Jul 31, 2019 33.95 34.48 33.76 34.05 604,876 +0.17(+0.50%)
Jul 30, 2019 33.65 34.07 33.65 33.88 312,377 +0.14(+0.41%)
Jul 29, 2019 33.86 33.95 33.61 33.74 290,245 -0.13(-0.38%)
Jul 26, 2019 33.31 33.98 33.31 33.87 473,300 +0.61(+1.83%)
Jul 25, 2019 33.60 33.89 33.19 33.26 358,417 -0.37(-1.10%)
Jul 24, 2019 33.33 33.74 33.07 33.63 346,486 +0.27(+0.81%)
Jul 23, 2019 33.02 33.44 32.81 33.36 378,740 +0.40(+1.21%)
Jul 22, 2019 33.25 33.25 32.79 32.96 269,701 -0.10(-0.30%)
Jul 19, 2019 33.34 33.52 33.05 33.06 577,600 -0.42(-1.25%)
Jul 18, 2019 32.96 33.54 32.74 33.48 289,100 +0.40(+1.21%)
Jul 17, 2019 32.94 33.18 32.80 33.08 502,232 +0.21(+0.64%)
Jul 16, 2019 32.76 33.15 32.69 32.87 425,290 +0.02(+0.06%)
Jul 15, 2019 33.43 33.44 32.77 32.85 315,680 -0.54(-1.62%)
Jul 12, 2019 33.60 33.60 33.19 33.39 536,700 -0.24(-0.71%)
Jul 11, 2019 33.80 33.87 33.38 33.63 537,651 -0.16(-0.47%)
Jul 10, 2019 34.45 34.45 33.76 33.79 578,269 -0.40(-1.17%)
Jul 09, 2019 33.95 34.23 33.83 34.19 447,137 +0.18(+0.53%)
Jul 08, 2019 34.34 34.44 33.93 34.01 321,170 -0.26(-0.76%)
Jul 05, 2019 33.86 34.30 33.50 34.27 532,400 +0.23(+0.68%)
Jul 03, 2019 33.91 34.22 33.91 34.04 188,800 +0.23(+0.68%)
Jul 02, 2019 33.54 33.86 33.42 33.81 333,370 +0.43(+1.29%)
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.