Skip to main content

South Jersey Industries (NY: SJI )

35.00 -0.10 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 19.95 20.00 19.67 19.81 2,623,825 -0.22(-1.08%)
Aug 31, 2020 20.17 20.33 19.89 20.03 2,112,271 -0.14(-0.67%)
Aug 28, 2020 19.79 20.20 19.25 20.17 2,177,432 +0.50(+2.53%)
Aug 27, 2020 20.12 20.51 19.66 19.67 1,439,509 -0.32(-1.58%)
Aug 26, 2020 20.44 20.44 19.59 19.98 5,654,267 -0.53(-2.60%)
Aug 25, 2020 21.14 21.14 19.92 20.52 2,299,358 -0.66(-3.12%)
Aug 24, 2020 21.15 21.40 21.01 21.18 1,194,480 +0.04(+0.17%)
Aug 21, 2020 21.11 21.25 20.83 21.14 875,949 -0.06(-0.30%)
Aug 20, 2020 21.37 21.69 21.21 21.21 664,447 -0.33(-1.55%)
Aug 19, 2020 21.57 21.77 21.46 21.54 760,016 +0.09(+0.42%)
Aug 18, 2020 21.77 21.92 21.37 21.45 583,074 -0.38(-1.74%)
Aug 17, 2020 21.94 22.13 21.67 21.83 843,140 -0.05(-0.25%)
Aug 14, 2020 21.87 22.12 21.59 21.88 606,009 -0.04(-0.17%)
Aug 13, 2020 21.85 22.08 21.59 21.92 542,856 -0.12(-0.53%)
Aug 12, 2020 21.66 22.12 21.59 22.04 1,297,309 +0.61(+2.83%)
Aug 11, 2020 21.87 22.06 21.31 21.43 772,281 -0.20(-0.92%)
Aug 10, 2020 21.68 22.04 21.42 21.63 1,464,264 +0.10(+0.46%)
Aug 07, 2020 20.94 21.63 20.93 21.53 1,449,557 +0.43(+2.06%)
Aug 06, 2020 20.88 21.15 20.62 21.10 997,363 +0.24(+1.13%)
Aug 05, 2020 21.38 21.49 20.74 20.86 1,215,200 -0.31(-1.45%)
Aug 04, 2020 20.87 21.38 20.87 21.17 609,009 +0.22(+1.04%)
Aug 03, 2020 21.05 21.21 20.52 20.95 1,244,410 -0.14(-0.69%)
Jul 31, 2020 21.04 21.46 20.76 21.10 2,371,067 -0.14(-0.64%)
Jul 30, 2020 21.39 21.44 21.00 21.23 472,321 -0.42(-1.92%)
Jul 29, 2020 21.50 21.77 21.22 21.65 1,443,229 +0.12(+0.55%)
Jul 28, 2020 20.95 21.87 20.94 21.53 970,612 +0.43(+2.01%)
Jul 27, 2020 21.40 21.40 20.90 21.11 610,074 -0.34(-1.60%)
Jul 24, 2020 22.01 22.21 21.31 21.45 872,189 -0.45(-2.06%)
Jul 23, 2020 21.72 21.98 21.54 21.90 972,493 +0.08(+0.37%)
Jul 22, 2020 20.99 21.94 20.88 21.82 830,814 +0.63(+2.99%)
Jul 21, 2020 20.99 21.43 20.99 21.19 877,469 +0.33(+1.56%)
Jul 20, 2020 21.25 21.35 20.67 20.86 600,651 -0.51(-2.37%)
Jul 17, 2020 21.21 21.50 21.11 21.37 708,743 +0.18(+0.85%)
Jul 16, 2020 21.06 21.55 20.88 21.19 968,371 +0.08(+0.39%)
Jul 15, 2020 21.52 21.87 21.11 21.11 1,072,757 +0.05(+0.26%)
Jul 14, 2020 21.06 21.23 20.75 21.05 1,047,991 +0.04(+0.17%)
Jul 13, 2020 21.16 21.49 20.68 21.02 780,618 -0.03(-0.13%)
Jul 10, 2020 20.56 21.24 20.48 21.04 1,255,700 +0.53(+2.60%)
Jul 09, 2020 21.09 21.09 20.01 20.51 652,482 -0.70(-3.28%)
Jul 08, 2020 21.33 21.38 20.80 21.21 1,060,257 -0.14(-0.64%)
Jul 07, 2020 21.44 21.57 21.01 21.34 1,313,833 -0.35(-1.63%)
Jul 06, 2020 22.44 22.70 21.53 21.69 980,761 -0.49(-2.20%)
Jul 02, 2020 22.62 22.72 21.96 22.18 984,212 -0.07(-0.32%)
Jul 01, 2020 21.89 22.54 21.89 22.25 1,243,172 -0.34(-1.52%)
Jun 30, 2020 22.18 22.75 22.09 22.60 764,588 +0.39(+1.75%)
Jun 29, 2020 21.75 22.27 21.52 22.21 877,797 +0.82(+3.85%)
Jun 26, 2020 21.43 21.88 21.26 21.39 2,491,716 -0.18(-0.84%)
Jun 25, 2020 21.68 21.73 20.98 21.57 5,920,543 -0.29(-1.32%)
Jun 24, 2020 21.81 22.12 21.52 21.86 826,047 -0.20(-0.90%)
Jun 23, 2020 22.65 22.74 21.71 22.06 860,964 -0.25(-1.13%)
Jun 22, 2020 22.25 22.59 21.85 22.31 542,736 +0.00(+0.00%)
Jun 19, 2020 22.94 23.08 22.30 22.31 1,064,166 -0.43(-1.91%)
Jun 18, 2020 22.55 22.94 22.44 22.74 536,565 -0.12(-0.51%)
Jun 17, 2020 23.60 23.61 22.54 22.86 565,033 -0.79(-3.33%)
Jun 16, 2020 23.75 24.19 23.14 23.65 582,848 +0.87(+3.81%)
Jun 15, 2020 21.92 23.27 21.65 22.78 731,446 +0.12(+0.52%)
Jun 12, 2020 23.61 23.61 21.94 22.66 626,357 -0.06(-0.28%)
Jun 11, 2020 24.08 24.08 22.63 22.72 636,566 -2.07(-8.35%)
Jun 10, 2020 25.18 25.38 24.67 24.80 633,472 -0.61(-2.38%)
Jun 09, 2020 25.98 25.98 25.18 25.40 482,990 -0.86(-3.29%)
Jun 08, 2020 25.67 26.36 25.67 26.26 742,252 +0.72(+2.80%)
Jun 05, 2020 25.75 26.52 25.50 25.55 714,266 +0.41(+1.64%)
Jun 04, 2020 25.31 25.35 24.84 25.14 454,889 -0.44(-1.71%)
Jun 03, 2020 25.42 26.00 25.39 25.58 484,365 +0.54(+2.15%)
Jun 02, 2020 25.48 25.58 24.85 25.04 542,139 -0.15(-0.60%)
Jun 01, 2020 25.50 25.74 24.99 25.19 572,180 -0.20(-0.78%)
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%)
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.