Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 83.10 83.58 81.87 83.11 3,253,592 -0.02(-0.02%)
Apr 29, 2020 85.75 85.80 82.87 83.13 3,387,558 -1.50(-1.77%)
Apr 28, 2020 84.72 86.56 84.20 84.63 2,129,704 +1.01(+1.21%)
Apr 27, 2020 83.78 84.39 83.47 83.62 1,956,191 +0.39(+0.47%)
Apr 24, 2020 82.77 83.62 82.59 83.23 2,828,700 +0.21(+0.25%)
Apr 23, 2020 84.82 85.19 82.86 83.02 2,426,428 -1.98(-2.33%)
Apr 22, 2020 83.55 85.67 83.07 85.00 2,512,409 +2.53(+3.07%)
Apr 21, 2020 81.77 82.84 80.91 82.47 3,013,835 -0.44(-0.53%)
Apr 20, 2020 87.32 87.32 82.83 82.91 2,331,360 -3.47(-4.02%)
Apr 17, 2020 85.45 86.97 84.58 86.38 2,323,500 +2.33(+2.77%)
Apr 16, 2020 84.30 84.70 82.78 84.05 1,802,895 +0.44(+0.53%)
Apr 15, 2020 85.08 85.50 83.29 83.61 2,558,773 -2.64(-3.06%)
Apr 14, 2020 85.53 86.38 84.65 86.25 2,187,772 +2.75(+3.29%)
Apr 13, 2020 85.64 86.60 82.56 83.50 2,076,667 -2.81(-3.26%)
Apr 09, 2020 83.99 88.29 83.99 86.31 4,003,700 +3.01(+3.61%)
Apr 08, 2020 79.26 83.87 79.00 83.30 2,912,851 +4.55(+5.78%)
Apr 07, 2020 80.68 81.16 77.94 78.75 4,037,569 +0.16(+0.20%)
Apr 06, 2020 74.87 79.78 74.59 78.59 3,610,275 +6.09(+8.40%)
Apr 03, 2020 75.83 76.72 71.20 72.50 3,964,000 -4.29(-5.59%)
Apr 02, 2020 73.63 77.58 72.39 76.79 4,959,867 +2.22(+2.98%)
Apr 01, 2020 77.45 78.91 73.81 74.57 3,570,112 -5.41(-6.76%)
Mar 31, 2020 82.68 83.49 79.24 79.98 6,250,056 -3.73(-4.46%)
Mar 30, 2020 84.87 86.45 79.83 83.71 5,390,573 +0.31(+0.37%)
Mar 27, 2020 79.79 86.59 79.13 83.40 3,255,200 +1.60(+1.96%)
Mar 26, 2020 73.48 82.88 73.25 81.80 3,903,486 +8.51(+11.61%)
Mar 25, 2020 71.38 76.31 69.35 73.29 5,448,598 +1.24(+1.72%)
Mar 24, 2020 71.66 73.78 68.09 72.05 4,937,351 +2.05(+2.93%)
Mar 23, 2020 71.02 71.84 65.14 70.00 5,499,394 -1.45(-2.03%)
Mar 20, 2020 80.95 81.10 70.26 71.45 5,611,000 -9.36(-11.58%)
Mar 19, 2020 88.00 88.06 79.57 80.81 4,741,152 -7.47(-8.46%)
Mar 18, 2020 85.02 92.86 81.01 88.28 5,517,910 -2.92(-3.20%)
Mar 17, 2020 83.64 95.77 83.49 91.20 6,640,278 +9.54(+11.68%)
Mar 16, 2020 78.57 86.18 77.76 81.66 5,563,947 -4.81(-5.56%)
Mar 13, 2020 86.43 87.15 81.71 86.47 5,127,500 +3.93(+4.76%)
Mar 12, 2020 83.74 85.97 73.53 82.54 7,534,018 -7.18(-8.00%)
Mar 11, 2020 92.91 92.96 88.04 89.72 4,213,641 -5.00(-5.28%)
Mar 10, 2020 98.32 98.33 91.23 94.72 5,727,925 -0.24(-0.25%)
Mar 09, 2020 92.81 99.39 92.52 94.96 6,660,614 -2.74(-2.80%)
Mar 06, 2020 95.90 97.72 93.85 97.70 5,815,500 -1.09(-1.10%)
Mar 05, 2020 98.37 100.18 97.72 98.79 5,281,948 -1.03(-1.03%)
Mar 04, 2020 96.37 100.65 96.37 99.82 4,027,236 +4.37(+4.58%)
Mar 03, 2020 94.97 97.80 94.05 95.45 6,823,017 +0.36(+0.38%)
Mar 02, 2020 89.55 95.31 89.33 95.09 4,936,248 +5.83(+6.53%)
Feb 28, 2020 90.03 90.03 86.42 89.26 6,764,100 -2.60(-2.83%)
Feb 27, 2020 97.31 97.51 91.79 91.86 5,864,285 -5.57(-5.72%)
Feb 26, 2020 98.40 99.02 97.39 97.43 3,258,450 -0.74(-0.75%)
Feb 25, 2020 100.23 100.62 97.93 98.17 3,356,542 -1.87(-1.87%)
Feb 24, 2020 101.63 102.30 100.03 100.04 3,279,044 -1.67(-1.64%)
Feb 21, 2020 102.05 103.14 101.61 101.71 3,361,300 -0.67(-0.65%)
Feb 20, 2020 102.95 103.99 102.04 102.38 3,344,545 -1.12(-1.08%)
Feb 19, 2020 104.15 104.39 103.44 103.50 1,910,010 -0.83(-0.80%)
Feb 18, 2020 104.08 104.63 103.83 104.33 2,121,900 +0.57(+0.55%)
Feb 14, 2020 103.15 103.88 102.92 103.76 1,377,000 +0.91(+0.88%)
Feb 13, 2020 102.20 103.18 101.66 102.85 2,555,109 +1.06(+1.04%)
Feb 12, 2020 101.78 102.35 101.35 101.79 1,503,509 -0.43(-0.42%)
Feb 11, 2020 102.00 102.42 101.76 102.22 1,497,982 +0.30(+0.29%)
Feb 10, 2020 101.67 101.98 101.21 101.92 1,541,038 +0.58(+0.57%)
Feb 07, 2020 102.04 102.19 101.24 101.34 2,260,900 -0.91(-0.89%)
Feb 06, 2020 101.98 102.72 101.98 102.25 2,752,230 +0.13(+0.13%)
Feb 05, 2020 102.73 103.10 101.97 102.12 4,064,614 -0.75(-0.73%)
Feb 04, 2020 103.82 104.97 102.85 102.87 3,203,240 -1.35(-1.30%)
Feb 03, 2020 104.47 104.70 103.86 104.22 3,671,534 +0.00(+0.00%)
Jan 31, 2020 104.00 104.43 103.61 104.22 2,457,800 +0.12(+0.12%)
Jan 30, 2020 102.73 104.13 102.40 104.10 1,952,870 +1.29(+1.25%)
Jan 29, 2020 102.34 103.14 101.86 102.81 1,643,625 +0.62(+0.61%)
Jan 28, 2020 101.83 102.55 101.71 102.19 1,571,917 +0.41(+0.40%)
Jan 27, 2020 102.13 102.75 101.59 101.78 2,294,892 -0.38(-0.37%)
Jan 24, 2020 100.97 102.36 100.79 102.16 3,189,100 +1.19(+1.18%)
Jan 23, 2020 100.03 101.03 100.01 100.97 2,402,205 +0.97(+0.97%)
Jan 22, 2020 100.00 100.40 99.80 100.00 2,985,088 +0.66(+0.66%)
Jan 21, 2020 98.81 99.85 98.51 99.34 4,731,352 +0.78(+0.79%)
Jan 17, 2020 97.42 98.66 97.06 98.56 4,554,700 +1.25(+1.28%)
Jan 16, 2020 96.69 97.53 96.64 97.31 2,175,392 +0.71(+0.73%)
Jan 15, 2020 95.70 96.67 95.52 96.60 4,114,355 +1.62(+1.71%)
Jan 14, 2020 94.55 94.98 94.05 94.98 2,717,505 +0.35(+0.37%)
Jan 13, 2020 94.39 95.10 94.39 94.63 2,383,759 +0.29(+0.31%)
Jan 10, 2020 94.20 94.66 94.02 94.34 1,452,800 +0.46(+0.49%)
Jan 09, 2020 93.27 94.14 93.26 93.88 2,141,864 +0.47(+0.50%)
Jan 08, 2020 93.41 94.02 93.18 93.41 2,245,365 -0.28(-0.30%)
Jan 07, 2020 93.28 93.83 92.94 93.69 2,608,596 +0.02(+0.02%)
Jan 06, 2020 93.35 93.99 93.27 93.67 1,253,223 +0.31(+0.33%)
Jan 03, 2020 93.28 94.04 93.10 93.36 1,939,400 -0.10(-0.11%)
Jan 02, 2020 94.50 94.56 92.98 93.46 1,779,725 -1.05(-1.11%)
Dec 31, 2019 94.17 94.54 93.89 94.51 1,366,900 +0.48(+0.51%)
Dec 30, 2019 93.96 94.17 93.58 94.03 1,544,721 -0.16(-0.17%)
Dec 27, 2019 93.94 94.30 93.69 94.19 1,014,300 +0.31(+0.33%)
Dec 26, 2019 93.85 94.10 93.54 93.88 1,154,643 +0.04(+0.04%)
Dec 24, 2019 93.82 93.97 93.30 93.84 440,000 +0.09(+0.10%)
Dec 23, 2019 95.06 95.24 93.53 93.75 1,514,761 -1.15(-1.21%)
Dec 20, 2019 95.17 95.77 94.09 94.90 4,417,100 +0.93(+0.99%)
Dec 19, 2019 93.56 94.10 93.36 93.97 2,227,515 +0.22(+0.23%)
Dec 18, 2019 93.46 93.95 93.02 93.75 3,237,338 +0.53(+0.57%)
Dec 17, 2019 93.22 93.82 93.01 93.22 3,043,378 +0.19(+0.20%)
Dec 16, 2019 92.03 93.04 91.78 93.03 2,066,373 +0.98(+1.06%)
Dec 13, 2019 91.14 92.21 90.31 92.05 2,613,700 +0.91(+1.00%)
Dec 12, 2019 92.03 92.18 90.88 91.14 2,052,742 -1.01(-1.10%)
Dec 11, 2019 92.20 92.46 91.76 92.15 2,508,674 +0.21(+0.23%)
Dec 10, 2019 91.85 92.03 91.43 91.94 1,903,448 +0.08(+0.09%)
Dec 09, 2019 92.28 92.34 91.78 91.86 1,705,736 -0.53(-0.57%)
Dec 06, 2019 92.20 92.79 91.98 92.39 1,379,300 -0.07(-0.08%)
Dec 05, 2019 91.85 92.55 91.67 92.46 1,536,480 +0.43(+0.47%)
Dec 04, 2019 90.85 92.15 90.74 92.03 2,792,353 +1.15(+1.27%)
Dec 03, 2019 90.54 91.26 90.34 90.88 2,185,322 +0.60(+0.66%)
Dec 02, 2019 91.03 91.18 90.21 90.28 2,341,778 -1.07(-1.17%)
Nov 29, 2019 91.71 92.09 91.26 91.35 754,500 -0.24(-0.26%)
Nov 27, 2019 91.55 91.66 90.95 91.59 1,488,900 +0.09(+0.10%)
Nov 26, 2019 90.94 91.81 90.89 91.50 2,943,140 +0.61(+0.67%)
Nov 25, 2019 91.59 91.69 90.64 90.89 2,502,757 -0.65(-0.71%)
Nov 22, 2019 91.11 91.78 90.32 91.54 2,596,500 +0.47(+0.52%)
Nov 21, 2019 91.40 91.55 90.49 91.07 1,859,516 -0.39(-0.43%)
Nov 20, 2019 90.82 91.64 90.57 91.46 2,136,358 +0.79(+0.87%)
Nov 19, 2019 89.86 91.28 89.58 90.67 3,787,707 +0.52(+0.58%)
Nov 18, 2019 89.98 90.99 89.65 90.15 2,789,912 +0.59(+0.66%)
Nov 15, 2019 89.53 89.79 88.77 89.56 3,601,300 -0.04(-0.04%)
Nov 14, 2019 90.08 90.57 89.44 89.60 2,668,167 -0.26(-0.29%)
Nov 13, 2019 88.87 90.12 88.63 89.86 4,192,239 +1.36(+1.54%)
Nov 12, 2019 88.76 88.96 88.17 88.50 1,966,633 -0.27(-0.30%)
Nov 11, 2019 89.25 89.43 88.66 88.77 2,113,388 -0.30(-0.34%)
Nov 08, 2019 88.82 89.43 88.33 89.07 3,016,100 -0.27(-0.30%)
Nov 07, 2019 90.65 90.83 88.66 89.34 4,086,666 -2.64(-2.87%)
Nov 06, 2019 91.73 92.23 91.37 91.98 2,393,577 +0.58(+0.63%)
Nov 05, 2019 92.31 92.55 91.02 91.40 2,196,617 -1.40(-1.51%)
Nov 04, 2019 93.58 93.73 92.29 92.80 2,980,969 -0.76(-0.81%)
Nov 01, 2019 94.72 94.98 93.47 93.56 1,923,900 -0.83(-0.88%)
Oct 31, 2019 94.38 94.65 93.65 94.39 2,309,019 +0.29(+0.31%)
Oct 30, 2019 93.37 94.56 93.37 94.10 1,381,311 +0.93(+1.00%)
Oct 29, 2019 93.15 93.42 92.86 93.17 2,068,825 -0.20(-0.21%)
Oct 28, 2019 93.70 94.09 92.88 93.37 2,566,366 -0.98(-1.04%)
Oct 25, 2019 95.69 95.76 94.02 94.35 2,454,300 -1.37(-1.43%)
Oct 24, 2019 94.77 96.22 94.77 95.72 2,941,139 +1.28(+1.36%)
Oct 23, 2019 94.39 95.10 94.22 94.44 2,379,242 +0.29(+0.31%)
Oct 22, 2019 94.70 94.70 93.89 94.15 2,357,570 -0.33(-0.35%)
Oct 21, 2019 94.04 94.54 93.49 94.48 2,275,346 +0.34(+0.36%)
Oct 18, 2019 92.80 94.28 92.67 94.14 2,482,000 +1.14(+1.23%)
Oct 17, 2019 92.50 93.35 92.41 93.00 1,914,016 +0.40(+0.43%)
Oct 16, 2019 91.74 92.67 91.35 92.60 2,191,613 +0.86(+0.94%)
Oct 15, 2019 92.36 92.61 91.67 91.74 1,610,685 -0.29(-0.32%)
Oct 14, 2019 92.71 92.85 91.82 92.03 1,615,233 -0.31(-0.34%)
Oct 11, 2019 92.52 92.93 92.05 92.34 1,821,100 -0.27(-0.29%)
Oct 10, 2019 92.48 93.08 92.11 92.61 1,797,210 -0.27(-0.29%)
Oct 09, 2019 92.78 93.23 92.48 92.88 1,756,917 +0.32(+0.35%)
Oct 08, 2019 93.86 93.95 92.56 92.56 2,174,646 -1.15(-1.23%)
Oct 07, 2019 93.42 94.07 92.97 93.71 2,328,640 +0.10(+0.11%)
Oct 04, 2019 92.75 93.83 92.35 93.61 2,892,800 +1.11(+1.20%)
Oct 03, 2019 92.25 92.58 91.89 92.50 2,975,546 +0.37(+0.40%)
Oct 02, 2019 93.27 93.30 91.68 92.13 3,114,057 -1.09(-1.17%)
Oct 01, 2019 93.34 93.57 92.89 93.22 2,946,142 -0.47(-0.50%)
Sep 30, 2019 94.20 94.67 93.54 93.69 2,069,888 -0.51(-0.54%)
Sep 27, 2019 94.76 94.88 93.69 94.20 2,179,400 -0.09(-0.10%)
Sep 26, 2019 93.90 94.53 93.74 94.29 3,107,940 +0.06(+0.06%)
Sep 25, 2019 94.60 94.80 93.88 94.23 2,376,282 -0.36(-0.38%)
Sep 24, 2019 93.75 94.89 93.50 94.59 2,282,367 +1.19(+1.27%)
Sep 23, 2019 92.95 93.84 92.95 93.40 2,028,992 +0.22(+0.24%)
Sep 20, 2019 93.33 93.56 92.84 93.18 3,175,700 +0.00(+0.00%)
Sep 19, 2019 93.24 93.38 93.03 93.18 1,264,645 +0.16(+0.17%)
Sep 18, 2019 93.15 93.16 92.24 93.02 2,989,766 +0.29(+0.31%)
Sep 17, 2019 91.77 92.79 91.69 92.73 2,861,236 +1.02(+1.11%)
Sep 16, 2019 91.86 92.16 90.94 91.71 2,219,312 +0.17(+0.19%)
Sep 13, 2019 91.60 92.05 91.19 91.54 2,014,100 -0.48(-0.52%)
Sep 12, 2019 92.42 92.71 91.68 92.02 1,755,683 +0.33(+0.36%)
Sep 11, 2019 90.73 92.08 90.28 91.69 2,003,450 +0.60(+0.66%)
Sep 10, 2019 91.05 91.31 90.08 91.09 3,370,110 -0.29(-0.32%)
Sep 09, 2019 90.83 91.75 90.34 91.38 3,278,514 +0.29(+0.32%)
Sep 06, 2019 91.56 91.97 90.74 91.09 1,447,800 -0.44(-0.48%)
Sep 05, 2019 92.41 92.67 91.30 91.53 2,318,849 -1.52(-1.63%)
Sep 04, 2019 93.00 93.23 92.31 93.05 1,782,718 +0.27(+0.29%)
Sep 03, 2019 91.22 92.87 90.98 92.78 2,043,784 +1.63(+1.79%)
Aug 30, 2019 91.00 91.50 90.31 91.15 2,584,600 +0.43(+0.47%)
Aug 29, 2019 90.06 90.75 89.66 90.72 1,856,916 +1.09(+1.22%)
Aug 28, 2019 90.94 90.94 89.51 89.63 4,525,310 -1.04(-1.15%)
Aug 27, 2019 91.15 91.40 90.61 90.67 1,339,030 -0.16(-0.18%)
Aug 26, 2019 89.70 90.85 89.51 90.83 1,625,522 +1.25(+1.40%)
Aug 23, 2019 91.21 91.43 89.05 89.58 2,253,100 -1.39(-1.53%)
Aug 22, 2019 91.28 91.46 90.61 90.97 1,625,701 -0.38(-0.42%)
Aug 21, 2019 90.51 91.36 90.41 91.35 1,332,070 +0.58(+0.64%)
Aug 20, 2019 91.00 91.05 90.08 90.77 1,450,436 +0.22(+0.24%)
Aug 19, 2019 90.25 91.22 90.00 90.55 1,734,131 +0.32(+0.35%)
Aug 16, 2019 90.47 90.79 90.02 90.23 2,131,000 -0.13(-0.14%)
Aug 15, 2019 88.38 90.62 88.20 90.36 2,874,176 +1.88(+2.12%)
Aug 14, 2019 90.08 90.57 88.09 88.48 4,572,266 -1.77(-1.96%)
Aug 13, 2019 90.38 90.68 89.43 90.25 1,848,071 -0.18(-0.20%)
Aug 12, 2019 90.13 90.66 89.85 90.43 1,255,763 +0.46(+0.51%)
Aug 09, 2019 89.77 90.39 89.54 89.97 1,597,400 +0.46(+0.51%)
Aug 08, 2019 88.82 89.79 88.10 89.51 3,089,846 -0.23(-0.26%)
Aug 07, 2019 89.39 90.32 88.08 89.74 1,945,353 +0.60(+0.67%)
Aug 06, 2019 88.00 89.51 87.24 89.14 2,725,644 +1.12(+1.27%)
Aug 05, 2019 88.95 89.48 87.38 88.02 2,944,190 -0.68(-0.77%)
Aug 02, 2019 89.35 89.77 88.59 88.70 1,984,300 -0.11(-0.12%)
Aug 01, 2019 87.65 89.34 87.04 88.81 3,433,230 +1.00(+1.14%)
Jul 31, 2019 88.59 89.17 87.44 87.81 2,942,684 -0.91(-1.03%)
Jul 30, 2019 89.62 89.88 88.27 88.72 1,691,073 -1.02(-1.14%)
Jul 29, 2019 89.28 89.83 88.84 89.74 1,736,306 +0.79(+0.89%)
Jul 26, 2019 88.74 89.46 88.64 88.95 2,176,500 -0.13(-0.15%)
Jul 25, 2019 89.28 89.87 88.48 89.08 2,252,409 -0.53(-0.59%)
Jul 24, 2019 89.85 89.86 88.63 89.61 2,008,356 +0.10(+0.11%)
Jul 23, 2019 90.05 90.20 89.11 89.51 1,732,331 -0.61(-0.68%)
Jul 22, 2019 90.48 90.57 89.39 90.12 1,390,756 -0.16(-0.18%)
Jul 19, 2019 91.58 91.82 90.24 90.28 1,693,500 -1.48(-1.61%)
Jul 18, 2019 90.90 91.82 90.27 91.76 1,338,335 +0.74(+0.81%)
Jul 17, 2019 90.79 91.82 90.60 91.02 1,788,772 +0.51(+0.56%)
Jul 16, 2019 90.77 91.17 89.96 90.51 1,563,163 -0.68(-0.75%)
Jul 15, 2019 90.64 91.34 90.14 91.19 1,901,909 +0.94(+1.04%)
Jul 12, 2019 90.90 91.14 89.80 90.25 1,368,100 -0.68(-0.75%)
Jul 11, 2019 90.53 91.42 90.19 90.93 1,813,705 +0.12(+0.13%)
Jul 10, 2019 90.53 91.34 90.22 90.81 1,342,011 +0.45(+0.50%)
Jul 09, 2019 89.93 90.46 89.69 90.36 1,532,879 +0.43(+0.48%)
Jul 08, 2019 90.09 90.28 89.52 89.93 1,233,458 +0.09(+0.10%)
Jul 05, 2019 89.56 90.10 88.38 89.84 1,758,500 -0.30(-0.33%)
Jul 03, 2019 89.66 90.69 89.59 90.14 1,843,300 +0.95(+1.07%)
Jul 02, 2019 88.34 89.63 88.27 89.19 2,083,244 +1.06(+1.20%)
Jul 01, 2019 87.99 88.23 87.08 88.13 2,060,830 +0.12(+0.14%)
Jun 28, 2019 87.75 88.93 87.72 88.01 3,815,600 +0.11(+0.13%)
Jun 27, 2019 88.51 88.86 87.64 87.90 3,105,766 -0.60(-0.68%)
Jun 26, 2019 90.07 90.31 88.40 88.50 2,895,149 -1.87(-2.07%)
Jun 25, 2019 90.95 91.19 90.12 90.37 2,446,250 -0.53(-0.58%)
Jun 24, 2019 91.56 91.99 90.74 90.90 2,709,625 -0.65(-0.71%)
Jun 21, 2019 91.25 91.66 90.28 91.55 3,885,700 +0.68(+0.75%)
Jun 20, 2019 91.26 91.70 90.26 90.87 2,206,807 +0.01(+0.01%)
Jun 19, 2019 89.52 91.19 89.52 90.86 2,393,968 +1.08(+1.20%)
Jun 18, 2019 90.67 90.79 89.17 89.78 2,230,103 -0.30(-0.33%)
Jun 17, 2019 90.71 90.93 89.40 90.08 1,835,157 -0.50(-0.55%)
Jun 14, 2019 89.82 90.88 89.67 90.58 1,783,800 +0.99(+1.11%)
Jun 13, 2019 89.54 89.86 88.91 89.59 1,794,833 +0.20(+0.22%)
Jun 12, 2019 88.89 89.74 88.86 89.39 1,910,858 +1.07(+1.21%)
Jun 11, 2019 88.97 89.11 87.88 88.32 1,988,430 -0.70(-0.79%)
Jun 10, 2019 89.30 89.32 88.61 89.02 1,956,664 -0.52(-0.58%)
Jun 07, 2019 90.54 91.07 89.51 89.54 2,274,900 -0.46(-0.51%)
Jun 06, 2019 89.50 90.25 89.30 90.00 1,739,596 +0.63(+0.70%)
Jun 05, 2019 87.41 89.79 87.24 89.37 2,155,525 +2.32(+2.67%)
Jun 04, 2019 87.14 87.26 85.26 87.05 1,904,632 -0.32(-0.37%)
Jun 03, 2019 86.35 87.42 85.93 87.37 2,216,098 +1.25(+1.45%)
May 31, 2019 85.57 86.38 85.37 86.12 2,249,900 +0.82(+0.96%)
May 30, 2019 85.71 86.11 85.10 85.30 2,341,210 -0.39(-0.46%)
May 29, 2019 87.06 87.21 85.35 85.69 2,099,008 -0.98(-1.13%)
May 28, 2019 88.39 88.51 86.61 86.67 2,650,307 -1.62(-1.83%)
May 24, 2019 88.15 89.01 87.92 88.29 1,467,900 +0.11(+0.12%)
May 23, 2019 87.58 88.26 87.31 88.18 2,037,101 +0.89(+1.02%)
May 22, 2019 86.77 87.37 86.47 87.29 1,916,648 +0.68(+0.79%)
May 21, 2019 86.32 87.14 86.32 86.61 1,768,431 +0.01(+0.01%)
May 20, 2019 86.19 86.77 85.88 86.60 2,141,961 +0.75(+0.87%)
May 17, 2019 84.93 86.36 84.93 85.85 2,212,200 +0.45(+0.53%)
May 16, 2019 84.99 85.86 84.76 85.40 1,866,585 +0.35(+0.41%)
May 15, 2019 85.77 85.98 84.98 85.05 2,169,933 -0.51(-0.60%)
May 14, 2019 86.30 86.47 85.37 85.56 2,403,091 -0.78(-0.90%)
May 13, 2019 84.66 86.54 84.30 86.34 3,566,662 +1.68(+1.98%)
May 10, 2019 82.99 84.81 82.67 84.66 2,584,500 +1.79(+2.16%)
May 09, 2019 83.14 83.48 82.56 82.87 2,452,068 -0.86(-1.03%)
May 08, 2019 84.42 84.49 83.53 83.73 3,040,280 -0.90(-1.06%)
May 07, 2019 84.97 85.01 84.42 84.63 1,808,700 -0.20(-0.24%)
May 06, 2019 85.54 85.67 84.60 84.83 1,993,783 -0.60(-0.70%)
May 03, 2019 84.86 85.51 84.63 85.43 1,323,200 +0.73(+0.86%)
May 02, 2019 84.83 85.22 84.04 84.70 1,789,560 -0.25(-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.