Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Electric Power
(NY:
AEP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
68.65
69.95
67.81
68.72
5,697,201
+0.42(+0.61%)
Aug 28, 2020
68.33
68.38
67.41
68.30
3,319,879
-0.02(-0.03%)
Aug 27, 2020
68.70
69.18
68.17
68.32
2,477,497
-0.21(-0.31%)
Aug 26, 2020
68.92
69.25
68.15
68.53
2,904,369
-1.01(-1.45%)
Aug 25, 2020
70.48
70.50
69.21
69.54
1,932,810
-0.88(-1.25%)
Aug 24, 2020
69.09
70.59
68.64
70.42
2,890,467
+1.48(+2.15%)
Aug 21, 2020
69.04
69.47
67.99
68.94
3,545,166
-0.29(-0.42%)
Aug 20, 2020
70.34
70.64
69.02
69.23
2,767,013
-1.32(-1.87%)
Aug 19, 2020
71.13
71.16
70.33
70.54
2,318,351
-0.55(-0.77%)
Aug 18, 2020
70.93
71.19
69.79
71.09
3,832,307
+0.28(+0.39%)
Aug 17, 2020
72.59
72.63
70.80
70.81
3,428,421
-1.50(-2.07%)
Aug 14, 2020
72.74
73.03
72.17
72.31
3,297,741
-0.62(-0.85%)
Aug 13, 2020
72.85
73.24
72.45
72.93
2,362,536
-0.43(-0.58%)
Aug 12, 2020
73.01
74.20
72.99
73.36
6,420,709
+0.75(+1.03%)
Aug 11, 2020
74.28
74.34
72.24
72.61
7,326,379
-2.31(-3.08%)
Aug 10, 2020
75.79
75.79
74.54
74.92
3,182,115
-0.58(-0.76%)
Aug 07, 2020
73.45
75.98
73.45
75.50
2,558,791
+1.68(+2.28%)
Aug 06, 2020
72.64
74.01
71.57
73.81
2,675,454
+0.47(+0.64%)
Aug 05, 2020
74.22
74.46
73.06
73.35
2,701,765
-0.61(-0.83%)
Aug 04, 2020
73.95
75.04
73.65
73.96
2,501,293
-0.20(-0.27%)
Aug 03, 2020
74.89
74.89
73.45
74.16
2,415,528
-0.96(-1.28%)
Jul 31, 2020
74.13
75.20
73.63
75.12
3,235,139
+0.70(+0.94%)
Jul 30, 2020
73.04
74.42
72.56
74.42
3,104,396
+1.10(+1.50%)
Jul 29, 2020
73.49
73.72
72.49
73.32
3,412,439
+0.05(+0.07%)
Jul 28, 2020
72.09
73.71
72.09
73.27
6,383,510
+1.28(+1.78%)
Jul 27, 2020
75.42
75.59
68.50
71.99
25,971,604
-4.14(-5.44%)
Jul 24, 2020
77.01
77.76
75.78
76.13
2,412,476
-0.57(-0.74%)
Jul 23, 2020
77.07
77.34
76.13
76.70
3,131,267
-0.49(-0.64%)
Jul 22, 2020
75.26
77.28
74.69
77.19
3,538,082
+1.49(+1.96%)
Jul 21, 2020
75.46
76.54
74.98
75.71
2,207,542
+0.73(+0.97%)
Jul 20, 2020
75.69
76.42
74.89
74.98
2,497,191
-0.68(-0.90%)
Jul 17, 2020
74.18
75.87
73.66
75.66
3,261,278
+2.09(+2.84%)
Jul 16, 2020
73.31
73.97
73.10
73.57
2,903,275
+0.35(+0.48%)
Jul 15, 2020
74.38
75.26
72.99
73.22
3,370,524
-0.58(-0.78%)
Jul 14, 2020
73.15
74.41
73.01
73.80
3,643,254
+0.51(+0.70%)
Jul 13, 2020
72.54
73.56
72.22
73.29
3,907,242
+0.53(+0.73%)
Jul 10, 2020
70.94
73.01
70.94
72.76
3,496,407
+1.84(+2.60%)
Jul 09, 2020
70.83
71.27
69.59
70.92
2,352,913
-0.35(-0.49%)
Jul 08, 2020
71.06
71.68
70.65
71.26
2,092,661
+0.03(+0.04%)
Jul 07, 2020
70.29
71.39
69.72
71.24
3,406,024
+0.23(+0.33%)
Jul 06, 2020
71.86
72.39
70.13
71.00
2,602,410
-0.35(-0.48%)
Jul 02, 2020
71.48
72.02
71.16
71.35
1,902,894
+0.45(+0.63%)
Jul 01, 2020
68.96
71.34
68.92
70.90
2,750,396
+2.04(+2.96%)
Jun 30, 2020
68.91
69.84
68.35
68.86
2,991,936
+0.06(+0.09%)
Jun 29, 2020
68.06
68.80
67.61
68.80
2,749,142
+1.36(+2.01%)
Jun 26, 2020
68.57
69.37
66.71
67.44
5,048,631
-1.12(-1.64%)
Jun 25, 2020
69.52
69.69
68.09
68.57
4,116,649
-1.22(-1.75%)
Jun 24, 2020
69.37
70.00
68.97
69.78
3,860,085
-0.21(-0.30%)
Jun 23, 2020
70.47
70.87
69.22
69.99
3,984,280
+0.29(+0.41%)
Jun 22, 2020
68.82
70.17
68.58
69.71
3,170,845
+0.79(+1.14%)
Jun 19, 2020
71.44
71.44
68.88
68.92
6,578,418
-1.78(-2.52%)
Jun 18, 2020
70.78
71.24
70.02
70.70
2,193,856
-0.41(-0.58%)
Jun 17, 2020
71.12
71.55
69.96
71.12
2,183,943
+0.56(+0.80%)
Jun 16, 2020
72.21
72.64
70.20
70.55
4,054,576
-0.14(-0.20%)
Jun 15, 2020
69.31
71.05
68.91
70.69
3,603,706
-0.03(-0.05%)
Jun 12, 2020
71.76
71.79
69.71
70.73
2,763,493
+0.03(+0.05%)
Jun 11, 2020
72.70
72.93
70.04
70.69
4,522,279
-3.12(-4.23%)
Jun 10, 2020
74.21
75.14
73.75
73.81
2,382,142
-0.47(-0.63%)
Jun 09, 2020
75.49
75.53
73.34
74.28
2,361,326
-1.73(-2.28%)
Jun 08, 2020
73.87
76.19
73.51
76.01
2,520,865
+2.08(+2.81%)
Jun 05, 2020
73.48
75.31
73.25
73.93
3,088,718
+0.96(+1.32%)
Jun 04, 2020
74.70
74.83
72.09
72.97
2,605,653
-2.24(-2.98%)
Jun 03, 2020
74.63
76.05
74.46
75.21
2,160,620
+0.87(+1.17%)
Jun 02, 2020
75.06
75.08
73.72
74.34
1,934,075
-0.14(-0.19%)
Jun 01, 2020
73.56
74.76
73.37
74.48
1,979,435
+0.77(+1.04%)
May 29, 2020
73.48
74.23
72.90
73.71
3,984,708
+0.13(+0.18%)
May 28, 2020
71.44
74.03
71.44
73.58
4,339,551
+3.16(+4.49%)
May 27, 2020
70.07
70.46
69.41
70.42
4,103,035
+1.31(+1.90%)
May 26, 2020
68.74
69.84
68.57
69.10
3,414,689
+0.99(+1.45%)
May 22, 2020
66.91
68.17
66.88
68.12
2,528,595
+1.22(+1.82%)
May 21, 2020
67.09
67.29
66.48
66.90
2,438,521
-0.33(-0.49%)
May 20, 2020
67.51
67.93
66.73
67.22
2,498,423
+0.53(+0.79%)
May 19, 2020
68.56
68.63
66.69
66.70
3,216,508
-2.37(-3.43%)
May 18, 2020
68.55
69.78
68.47
69.07
4,013,797
+1.25(+1.85%)
May 15, 2020
67.01
67.84
66.28
67.81
9,273,443
+0.29(+0.42%)
May 14, 2020
66.83
68.05
65.91
67.53
4,356,518
+0.32(+0.48%)
May 13, 2020
67.00
67.31
66.33
67.21
4,248,822
-0.16(-0.23%)
May 12, 2020
68.74
68.93
67.02
67.36
4,278,211
-1.09(-1.59%)
May 11, 2020
68.61
69.12
67.45
68.45
2,885,788
-0.60(-0.86%)
May 08, 2020
68.44
69.53
68.31
69.05
2,786,393
+1.09(+1.60%)
May 07, 2020
68.15
69.74
67.67
67.96
4,433,538
+0.42(+0.61%)
May 06, 2020
72.21
72.26
67.23
67.54
5,951,252
-3.85(-5.39%)
May 05, 2020
70.82
72.53
70.28
71.39
3,480,738
+0.22(+0.31%)
May 04, 2020
69.58
71.35
68.95
71.17
2,823,150
+1.42(+2.04%)
May 01, 2020
70.60
70.83
69.46
69.75
3,199,831
-1.47(-2.07%)
Apr 30, 2020
71.21
71.62
70.16
71.22
3,796,704
-0.02(-0.02%)
Apr 29, 2020
73.48
73.53
71.02
71.24
3,953,033
-1.29(-1.77%)
Apr 28, 2020
72.60
74.18
72.16
72.52
2,485,209
+0.87(+1.21%)
Apr 27, 2020
71.80
72.32
71.53
71.66
2,282,732
+0.33(+0.47%)
Apr 24, 2020
70.93
71.66
70.78
71.32
3,300,886
+0.18(+0.25%)
Apr 23, 2020
72.69
73.00
71.01
71.14
2,831,464
-1.70(-2.33%)
Apr 22, 2020
71.60
73.42
71.19
72.84
2,931,798
+2.17(+3.07%)
Apr 21, 2020
70.07
70.99
69.34
70.67
3,516,925
-0.38(-0.53%)
Apr 20, 2020
74.83
74.83
70.98
71.05
2,720,527
-2.97(-4.02%)
Apr 17, 2020
73.23
74.53
72.48
74.02
2,711,355
+2.00(+2.77%)
Apr 16, 2020
72.24
72.58
70.94
72.03
2,103,847
+0.38(+0.53%)
Apr 15, 2020
72.91
73.27
71.38
71.65
2,985,901
-2.26(-3.06%)
Apr 14, 2020
73.30
74.02
72.54
73.91
2,552,970
+2.36(+3.29%)
Apr 13, 2020
73.39
74.21
70.75
71.56
2,423,319
-2.41(-3.26%)
Apr 09, 2020
71.98
75.66
71.98
73.96
4,672,026
+2.58(+3.61%)
Apr 08, 2020
67.92
71.87
67.70
71.38
3,399,084
+3.90(+5.78%)
Apr 07, 2020
69.14
69.55
66.79
67.48
4,711,549
+0.14(+0.20%)
Apr 06, 2020
64.16
68.37
63.92
67.35
4,212,928
+5.22(+8.40%)
Apr 03, 2020
64.98
65.75
61.01
62.13
4,625,699
-3.68(-5.59%)
Apr 02, 2020
63.10
66.48
62.03
65.81
5,787,803
+1.90(+2.98%)
Apr 01, 2020
66.37
67.62
63.26
63.90
4,166,060
-4.64(-6.76%)
Mar 31, 2020
70.85
71.55
67.90
68.54
7,293,360
-3.20(-4.46%)
Mar 30, 2020
72.73
74.08
68.41
71.74
6,290,406
+0.27(+0.37%)
Mar 27, 2020
68.38
74.20
67.81
71.47
3,798,581
+1.37(+1.96%)
Mar 26, 2020
62.97
71.02
62.77
70.10
4,555,083
+7.29(+11.61%)
Mar 25, 2020
61.17
65.39
59.43
62.81
6,358,117
+1.06(+1.72%)
Mar 24, 2020
61.41
63.23
58.35
61.74
5,761,529
+1.76(+2.93%)
Mar 23, 2020
60.86
61.56
55.82
59.99
6,417,392
-1.24(-2.03%)
Mar 20, 2020
69.37
69.50
60.21
61.23
6,547,628
-8.02(-11.58%)
Mar 19, 2020
75.41
75.46
68.19
69.25
5,532,579
-6.40(-8.46%)
Mar 18, 2020
72.86
79.57
69.42
75.65
6,438,999
-2.50(-3.20%)
Mar 17, 2020
71.68
82.07
71.55
78.15
7,748,720
+8.18(+11.68%)
Mar 16, 2020
67.33
73.85
66.64
69.98
6,492,720
-4.12(-5.56%)
Mar 13, 2020
74.07
74.68
70.02
74.10
5,983,419
+3.37(+4.76%)
Mar 12, 2020
71.76
73.67
63.01
70.73
8,791,650
-6.15(-8.00%)
Mar 11, 2020
79.62
79.66
75.45
76.89
4,917,012
-4.28(-5.28%)
Mar 10, 2020
84.26
84.26
78.18
81.17
6,684,071
-0.21(-0.25%)
Mar 09, 2020
79.53
85.17
79.29
81.38
7,772,451
-2.35(-2.80%)
Mar 06, 2020
82.18
83.74
80.42
83.72
6,786,265
-0.93(-1.10%)
Mar 05, 2020
84.30
85.85
83.74
84.66
6,163,648
-0.88(-1.03%)
Mar 04, 2020
82.58
86.25
82.58
85.54
4,699,491
+3.74(+4.58%)
Mar 03, 2020
81.38
83.81
80.60
81.80
7,961,963
+0.31(+0.38%)
Mar 02, 2020
76.74
81.68
76.55
81.49
5,760,241
+5.00(+6.53%)
Feb 28, 2020
77.15
77.15
74.06
76.49
7,893,212
-2.23(-2.83%)
Feb 27, 2020
83.39
83.56
78.66
78.72
6,843,193
-4.77(-5.72%)
Feb 26, 2020
84.32
84.86
83.46
83.49
3,802,373
-0.63(-0.75%)
Feb 25, 2020
85.89
86.23
83.92
84.13
3,916,840
-1.60(-1.87%)
Feb 24, 2020
87.09
87.67
85.72
85.73
3,826,405
-1.43(-1.64%)
Feb 21, 2020
87.45
88.39
87.07
87.16
3,922,392
-0.57(-0.65%)
Feb 20, 2020
88.22
89.11
87.44
87.73
3,902,840
-0.96(-1.08%)
Feb 19, 2020
89.25
89.46
88.64
88.69
2,228,842
-0.71(-0.80%)
Feb 18, 2020
89.19
89.66
88.98
89.41
2,476,102
+0.49(+0.55%)
Feb 14, 2020
88.39
89.02
88.20
88.92
1,606,858
+0.78(+0.88%)
Feb 13, 2020
87.58
88.42
87.12
88.14
2,981,626
+0.91(+1.04%)
Feb 12, 2020
87.22
87.71
86.85
87.23
1,754,485
-0.37(-0.42%)
Feb 11, 2020
87.41
87.77
87.20
87.60
1,748,035
+0.26(+0.29%)
Feb 10, 2020
87.13
87.39
86.73
87.34
1,798,279
+0.50(+0.57%)
Feb 07, 2020
87.44
87.57
86.76
86.84
2,638,305
-0.18(-0.21%)
Feb 06, 2020
86.79
87.42
86.79
87.02
3,233,790
+0.11(+0.13%)
Feb 05, 2020
87.43
87.75
86.79
86.91
4,775,803
-0.64(-0.73%)
Feb 04, 2020
88.36
89.34
87.53
87.55
3,763,713
-1.15(-1.30%)
Feb 03, 2020
88.91
89.11
88.39
88.70
4,313,945
+0.00(+0.00%)
Jan 31, 2020
88.51
88.88
88.18
88.70
2,887,843
+0.10(+0.12%)
Jan 30, 2020
87.43
88.62
87.15
88.60
2,294,565
+1.10(+1.25%)
Jan 29, 2020
87.10
87.78
86.69
87.50
1,931,211
+0.53(+0.61%)
Jan 28, 2020
86.67
87.28
86.56
86.97
1,846,956
+0.35(+0.40%)
Jan 27, 2020
86.92
87.45
86.46
86.62
2,696,431
-0.32(-0.37%)
Jan 24, 2020
85.93
87.12
85.78
86.95
3,747,099
+1.01(+1.18%)
Jan 23, 2020
85.13
85.99
85.12
85.93
2,822,521
+0.83(+0.97%)
Jan 22, 2020
85.11
85.45
84.94
85.11
3,507,391
+0.56(+0.66%)
Jan 21, 2020
84.10
84.98
83.84
84.55
5,559,201
+0.66(+0.79%)
Jan 17, 2020
82.91
83.97
82.61
83.88
5,351,640
+1.06(+1.28%)
Jan 16, 2020
82.29
83.01
82.25
82.82
2,556,022
+0.60(+0.74%)
Jan 15, 2020
81.45
82.27
81.30
82.21
4,834,247
+1.38(+1.71%)
Jan 14, 2020
80.47
80.84
80.04
80.84
3,192,989
+0.30(+0.37%)
Jan 13, 2020
80.33
80.94
80.33
80.54
2,800,847
+0.25(+0.31%)
Jan 10, 2020
80.17
80.56
80.02
80.29
1,706,997
+0.39(+0.49%)
Jan 09, 2020
79.38
80.12
79.37
79.90
2,516,628
+0.40(+0.50%)
Jan 08, 2020
79.50
80.02
79.30
79.50
2,638,238
-0.24(-0.30%)
Jan 07, 2020
79.39
79.86
79.10
79.74
3,065,024
+0.02(+0.02%)
Jan 06, 2020
79.45
79.99
79.38
79.72
1,472,500
+0.26(+0.33%)
Jan 03, 2020
79.39
80.04
79.24
79.46
2,278,738
-0.09(-0.11%)
Jan 02, 2020
80.43
80.48
79.13
79.54
2,091,125
-0.89(-1.11%)
Dec 31, 2019
80.15
80.46
79.91
80.44
1,606,067
+0.41(+0.51%)
Dec 30, 2019
79.97
80.15
79.64
80.03
1,815,002
-0.14(-0.17%)
Dec 27, 2019
79.95
80.26
79.74
80.16
1,191,773
+0.26(+0.33%)
Dec 26, 2019
79.87
80.09
79.61
79.90
1,356,672
+0.03(+0.04%)
Dec 24, 2019
79.85
79.98
79.41
79.87
516,987
+0.08(+0.10%)
Dec 23, 2019
80.90
81.06
79.60
79.79
1,779,800
-0.98(-1.21%)
Dec 20, 2019
81.00
81.51
80.08
80.77
5,189,964
+0.79(+0.99%)
Dec 19, 2019
79.63
80.09
79.46
79.98
2,617,265
+0.19(+0.23%)
Dec 18, 2019
79.54
79.96
79.17
79.79
3,803,778
+0.45(+0.57%)
Dec 17, 2019
79.34
79.85
79.16
79.34
3,575,880
+0.16(+0.20%)
Dec 16, 2019
78.33
79.18
78.11
79.18
2,427,928
+0.83(+1.06%)
Dec 13, 2019
77.57
78.48
76.86
78.34
3,071,021
+0.77(+1.00%)
Dec 12, 2019
78.33
78.45
77.35
77.57
2,411,912
-0.86(-1.10%)
Dec 11, 2019
78.47
78.69
78.10
78.43
2,947,619
+0.18(+0.23%)
Dec 10, 2019
78.17
78.33
77.81
78.25
2,236,496
+0.07(+0.09%)
Dec 09, 2019
78.54
78.59
78.11
78.18
2,004,190
-0.45(-0.57%)
Dec 06, 2019
78.47
78.97
78.28
78.63
1,620,637
-0.06(-0.08%)
Dec 05, 2019
78.17
78.77
78.02
78.69
1,805,319
+0.37(+0.47%)
Dec 04, 2019
77.32
78.43
77.23
78.33
3,280,933
+0.98(+1.27%)
Dec 03, 2019
77.06
77.67
76.89
77.35
2,567,689
+0.51(+0.66%)
Dec 02, 2019
77.47
77.60
76.78
76.84
2,751,521
-0.91(-1.17%)
Nov 29, 2019
78.05
78.38
77.67
77.75
886,515
-0.20(-0.26%)
Nov 27, 2019
77.92
78.01
77.41
77.95
1,749,414
+0.08(+0.10%)
Nov 26, 2019
77.40
78.14
77.36
77.87
3,458,104
+0.52(+0.67%)
Nov 25, 2019
77.95
78.04
77.14
77.36
2,940,666
-0.55(-0.71%)
Nov 22, 2019
77.54
78.11
76.87
77.91
3,050,812
+0.40(+0.52%)
Nov 21, 2019
77.79
77.92
77.01
77.51
2,184,877
-0.33(-0.43%)
Nov 20, 2019
77.30
77.99
77.08
77.84
2,510,158
+0.67(+0.87%)
Nov 19, 2019
76.48
77.69
76.24
77.17
4,450,445
+0.44(+0.58%)
Nov 18, 2019
76.58
77.44
76.30
76.73
3,278,065
+0.50(+0.66%)
Nov 15, 2019
76.20
76.42
75.55
76.22
4,231,423
-0.03(-0.04%)
Nov 14, 2019
76.67
77.08
76.13
76.26
3,135,018
-0.22(-0.29%)
Nov 13, 2019
75.64
76.70
75.43
76.48
4,925,759
+1.16(+1.54%)
Nov 12, 2019
75.54
75.71
75.04
75.32
2,310,736
-0.23(-0.30%)
Nov 11, 2019
75.96
76.11
75.46
75.55
2,483,169
-0.26(-0.34%)
Nov 08, 2019
75.59
76.11
75.18
75.81
3,543,829
-0.23(-0.30%)
Nov 07, 2019
77.15
77.30
75.46
76.04
4,801,713
-1.65(-2.13%)
Nov 06, 2019
77.48
77.90
77.17
77.69
2,833,950
+0.49(+0.63%)
Nov 05, 2019
77.97
78.17
76.88
77.20
2,600,753
-1.18(-1.51%)
Nov 04, 2019
79.04
79.17
77.95
78.38
3,529,412
-0.64(-0.81%)
Nov 01, 2019
80.00
80.22
78.95
79.02
2,277,862
-0.70(-0.88%)
Oct 31, 2019
79.71
79.94
79.10
79.72
2,733,835
+0.24(+0.31%)
Oct 30, 2019
78.86
79.87
78.86
79.48
1,635,446
+0.79(+1.00%)
Oct 29, 2019
78.68
78.90
78.43
78.69
2,449,450
-0.17(-0.21%)
Oct 28, 2019
79.14
79.47
78.45
78.86
3,038,529
-0.83(-1.04%)
Oct 25, 2019
80.82
80.88
79.41
79.69
2,905,845
-1.16(-1.43%)
Oct 24, 2019
80.04
81.27
80.04
80.85
3,482,254
+1.08(+1.36%)
Oct 23, 2019
79.72
80.32
79.58
79.76
2,816,978
+0.24(+0.31%)
Oct 22, 2019
79.98
79.98
79.30
79.52
2,791,319
-0.28(-0.35%)
Oct 21, 2019
79.43
79.85
78.96
79.80
2,693,967
+0.29(+0.36%)
Oct 18, 2019
78.38
79.63
78.27
79.51
2,938,642
+0.96(+1.23%)
Oct 17, 2019
78.13
78.84
78.05
78.55
2,266,159
+0.34(+0.43%)
Oct 16, 2019
77.48
78.27
77.15
78.21
2,594,829
+0.73(+0.94%)
Oct 15, 2019
78.01
78.22
77.43
77.48
1,907,021
-0.24(-0.32%)
Oct 14, 2019
78.30
78.42
77.55
77.73
1,912,405
-0.26(-0.34%)
Oct 11, 2019
78.14
78.49
77.75
77.99
2,156,148
-0.23(-0.29%)
Oct 10, 2019
78.11
78.62
77.79
78.22
2,127,863
-0.23(-0.29%)
Oct 09, 2019
78.36
78.74
78.11
78.45
2,080,157
+0.27(+0.35%)
Oct 08, 2019
79.27
79.35
78.18
78.18
2,574,740
-0.97(-1.23%)
Oct 07, 2019
78.90
79.45
78.52
79.15
2,757,066
+0.08(+0.11%)
Oct 04, 2019
78.34
79.25
78.00
79.06
3,425,021
+0.94(+1.20%)
Oct 03, 2019
77.92
78.19
77.61
78.13
3,522,991
+0.31(+0.40%)
Oct 02, 2019
78.78
78.80
77.43
77.81
3,686,985
-0.92(-1.17%)
Oct 01, 2019
78.84
79.03
78.46
78.73
3,488,177
-0.40(-0.50%)
Sep 30, 2019
79.56
79.96
79.00
79.13
2,450,709
-0.43(-0.54%)
Sep 27, 2019
80.03
80.14
79.13
79.56
2,580,369
-0.08(-0.10%)
Sep 26, 2019
79.31
79.84
79.17
79.64
3,679,743
+0.05(+0.06%)
Sep 25, 2019
79.90
80.07
79.29
79.59
2,813,473
-0.30(-0.38%)
Sep 24, 2019
79.18
80.14
78.97
79.89
2,702,280
+1.01(+1.27%)
Sep 23, 2019
78.51
79.26
78.51
78.89
2,402,289
+0.19(+0.24%)
Sep 20, 2019
78.83
79.02
78.41
78.70
3,759,970
+0.00(+0.00%)
Sep 19, 2019
78.75
78.87
78.57
78.70
1,497,316
+0.14(+0.17%)
Sep 18, 2019
78.68
78.68
77.91
78.57
3,539,827
+0.24(+0.31%)
Sep 17, 2019
77.51
78.37
77.45
78.32
3,387,650
+0.86(+1.11%)
Sep 16, 2019
77.59
77.84
76.81
77.46
2,627,624
+0.14(+0.19%)
Sep 13, 2019
77.37
77.75
77.02
77.32
2,384,657
-0.41(-0.52%)
Sep 12, 2019
78.06
78.30
77.43
77.72
2,078,696
+0.28(+0.36%)
Sep 11, 2019
76.63
77.77
76.25
77.44
2,372,047
+0.51(+0.66%)
Sep 10, 2019
76.90
77.12
76.08
76.94
3,990,147
-0.25(-0.32%)
Sep 09, 2019
76.72
77.49
76.30
77.18
3,881,699
+0.25(+0.32%)
Sep 06, 2019
77.33
77.68
76.64
76.94
1,714,168
-0.37(-0.48%)
Sep 05, 2019
78.05
78.27
77.11
77.31
2,745,474
-1.28(-1.63%)
Sep 04, 2019
78.55
78.74
77.97
78.59
2,110,705
+0.23(+0.29%)
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
.