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 (%)
Jan 31, 2018 54.42 54.73 53.90 54.67 4,723,261 +0.34(+0.63%)
Jan 30, 2018 54.03 54.62 54.03 54.33 5,303,958 +0.36(+0.66%)
Jan 29, 2018 54.46 54.54 53.79 53.97 7,288,387 -0.68(-1.24%)
Jan 26, 2018 55.31 55.40 54.31 54.65 6,165,235 -0.76(-1.36%)
Jan 25, 2018 54.42 55.48 54.31 55.40 4,681,453 +0.97(+1.78%)
Jan 24, 2018 54.66 54.75 54.36 54.43 4,421,802 -0.23(-0.42%)
Jan 23, 2018 54.33 55.21 54.15 54.66 4,891,912 +0.51(+0.94%)
Jan 22, 2018 54.35 54.67 54.08 54.15 5,815,438 +0.29(+0.55%)
Jan 19, 2018 54.12 54.23 53.70 53.86 4,052,927 -0.03(-0.06%)
Jan 18, 2018 54.51 54.52 53.70 53.89 3,402,757 -0.36(-0.66%)
Jan 17, 2018 54.19 54.49 53.84 54.25 3,691,976 +0.60(+1.11%)
Jan 16, 2018 53.85 54.00 53.34 53.65 5,026,415 +0.03(+0.06%)
Jan 12, 2018 53.62 53.62 53.62 0 -1.01(-1.85%)
Jan 11, 2018 55.32 55.50 54.35 54.63 3,515,286 -0.61(-1.11%)
Jan 10, 2018 55.16 55.24 5,004,583 -0.86(-1.53%)
Jan 09, 2018 56.67 56.75 55.85 56.10 5,438,827 -0.67(-1.18%)
Jan 08, 2018 56.30 56.86 56.28 56.77 7,190,421 +0.49(+0.88%)
Jan 05, 2018 56.53 56.68 55.88 56.28 3,733,808 -0.12(-0.21%)
Jan 04, 2018 56.98 57.22 56.37 56.40 4,267,412 -0.68(-1.18%)
Jan 03, 2018 57.40 57.88 56.92 57.07 2,812,366 -0.48(-0.84%)
Jan 02, 2018 58.17 58.36 57.47 57.56 3,795,376 -0.92(-1.58%)
Dec 29, 2017 58.48 58.48 58.48 0 -0.06(-0.11%)
Dec 28, 2017 58.37 58.57 58.08 58.54 2,031,731 +0.33(+0.56%)
Dec 27, 2017 58.19 58.41 58.01 58.22 2,712,890 +0.20(+0.34%)
Dec 26, 2017 58.62 58.73 57.98 58.02 1,356,147 -0.52(-0.90%)
Dec 22, 2017 58.74 59.01 58.52 58.54 2,266,422 -0.07(-0.12%)
Dec 21, 2017 58.88 59.08 58.52 58.61 5,574,585 -0.60(-1.02%)
Dec 20, 2017 59.22 59.50 59.06 59.22 4,567,864 -0.01(-0.01%)
Dec 19, 2017 60.18 60.21 59.21 59.23 2,118,779 -0.79(-1.31%)
Dec 18, 2017 60.94 61.13 59.97 60.01 3,132,218 -0.83(-1.36%)
Dec 15, 2017 60.30 61.13 60.26 60.84 4,899,896 +0.20(+0.33%)
Dec 14, 2017 60.98 60.98 60.23 60.64 2,444,174 -0.17(-0.29%)
Dec 13, 2017 60.93 61.26 60.63 60.82 2,890,851 +0.39(+0.64%)
Dec 12, 2017 60.43 61.38 60.42 60.43 2,649,581 -0.84(-1.38%)
Dec 11, 2017 61.05 61.36 60.64 61.27 2,101,698 +0.12(+0.19%)
Dec 08, 2017 60.75 61.16 60.56 61.15 1,836,208 +0.25(+0.42%)
Dec 07, 2017 60.93 61.00 60.35 60.90 2,568,134 -0.10(-0.16%)
Dec 06, 2017 60.82 61.17 60.60 60.99 4,696,324 +0.37(+0.60%)
Dec 05, 2017 61.58 61.67 60.30 60.63 3,309,160 -0.89(-1.45%)
Dec 04, 2017 61.67 61.84 61.34 61.52 3,218,519 +0.12(+0.19%)
Dec 01, 2017 61.83 61.98 61.13 61.40 2,619,357 -0.31(-0.50%)
Nov 30, 2017 61.23 61.79 61.13 61.71 4,028,010 +0.39(+0.64%)
Nov 29, 2017 61.11 61.63 60.87 61.32 1,973,250 +0.10(+0.16%)
Nov 28, 2017 61.17 61.42 61.03 61.22 3,823,856 +0.22(+0.36%)
Nov 27, 2017 61.11 60.77 61.00 2,049,628 +0.21(+0.35%)
Nov 24, 2017 60.88 61.20 60.74 60.78 921,671 -0.10(-0.16%)
Nov 22, 2017 60.95 61.12 60.69 60.88 1,340,220 -0.14(-0.23%)
Nov 21, 2017 60.80 61.25 60.78 61.02 2,617,839 +0.26(+0.43%)
Nov 20, 2017 60.81 60.91 60.43 60.76 2,031,229 +0.05(+0.08%)
Nov 17, 2017 60.80 61.12 60.49 60.71 2,165,026 -0.30(-0.49%)
Nov 16, 2017 60.86 61.04 60.66 61.01 2,201,750 +0.14(+0.22%)
Nov 15, 2017 61.66 61.94 60.78 60.88 2,751,615 -0.64(-1.03%)
Nov 14, 2017 60.35 61.56 60.24 61.52 2,579,609 +1.00(+1.65%)
Nov 13, 2017 59.43 60.65 59.38 60.51 2,868,676 +1.07(+1.81%)
Nov 10, 2017 59.60 59.71 59.33 59.44 2,684,356 -0.56(-0.94%)
Nov 09, 2017 59.50 60.01 59.39 60.01 2,174,818 +0.47(+0.79%)
Nov 08, 2017 59.20 59.77 59.04 59.54 3,159,961 +0.26(+0.44%)
Nov 07, 2017 58.26 59.28 57.99 59.28 2,840,152 +1.15(+1.98%)
Nov 06, 2017 58.39 58.46 57.99 58.12 2,968,024 -0.28(-0.47%)
Nov 03, 2017 58.07 58.83 58.07 58.40 2,932,866 +0.28(+0.49%)
Nov 02, 2017 58.38 59.06 58.07 58.12 5,360,708 -0.23(-0.39%)
Nov 01, 2017 58.67 58.82 58.11 58.35 2,048,768 -0.32(-0.54%)
Oct 31, 2017 58.35 58.80 58.16 58.66 2,935,277 +0.19(+0.32%)
Oct 30, 2017 58.23 58.55 58.00 58.47 1,955,240 +0.12(+0.20%)
Oct 27, 2017 58.01 58.74 57.87 58.35 2,333,124 +0.20(+0.35%)
Oct 26, 2017 58.21 59.05 58.08 58.15 2,922,726 +0.14(+0.24%)
Oct 25, 2017 58.20 58.20 57.18 58.01 4,033,093 -0.31(-0.53%)
Oct 24, 2017 58.18 58.38 57.90 58.31 2,673,762 +0.04(+0.07%)
Oct 23, 2017 58.31 58.42 58.07 58.27 2,267,165 -0.05(-0.08%)
Oct 20, 2017 58.11 58.33 58.01 58.32 1,989,324 +0.12(+0.20%)
Oct 19, 2017 57.66 58.22 57.51 58.20 2,138,869 +0.65(+1.12%)
Oct 18, 2017 57.62 57.71 57.25 57.56 1,395,933 -0.15(-0.26%)
Oct 17, 2017 57.42 57.79 57.17 57.71 2,184,224 +0.06(+0.11%)
Oct 16, 2017 57.53 57.75 57.19 57.64 1,857,994 -0.03(-0.05%)
Oct 13, 2017 57.98 58.27 57.49 57.68 2,465,629 -0.14(-0.25%)
Oct 12, 2017 57.40 57.86 57.34 57.82 2,310,932 +0.46(+0.80%)
Oct 11, 2017 57.08 57.70 57.04 57.36 2,505,339 +0.29(+0.51%)
Oct 10, 2017 56.52 57.07 56.32 57.07 2,744,511 +0.51(+0.91%)
Oct 09, 2017 56.41 56.68 56.35 56.56 2,033,720 +0.17(+0.29%)
Oct 06, 2017 56.14 56.38 55.93 56.39 2,300,551 +0.03(+0.06%)
Oct 05, 2017 56.35 56.47 56.05 56.36 2,923,933 -0.02(-0.04%)
Oct 04, 2017 55.45 56.39 55.27 56.38 3,889,275 +0.97(+1.75%)
Oct 03, 2017 55.46 55.46 54.83 55.41 3,052,012 -0.11(-0.20%)
Oct 02, 2017 55.55 55.72 55.31 55.52 1,834,922 +0.15(+0.27%)
Sep 29, 2017 55.38 55.60 55.21 55.37 2,061,110 -0.20(-0.37%)
Sep 28, 2017 55.34 55.81 55.15 55.58 2,308,695 +0.15(+0.27%)
Sep 27, 2017 55.13 55.43 2,967,695 -0.69(-1.24%)
Sep 26, 2017 56.01 56.14 55.71 56.12 2,586,229 +0.12(+0.21%)
Sep 25, 2017 55.68 56.13 55.57 56.00 3,877,853 +0.37(+0.67%)
Sep 22, 2017 55.89 56.31 55.53 55.63 3,871,642 -0.69(-1.23%)
Sep 21, 2017 56.51 56.70 56.26 56.33 2,464,273 -0.18(-0.32%)
Sep 20, 2017 56.88 56.93 56.20 56.51 3,103,785 -0.24(-0.42%)
Sep 19, 2017 57.02 57.06 56.60 56.75 2,878,061 -0.23(-0.40%)
Sep 18, 2017 57.55 57.64 56.45 56.97 2,829,610 -0.60(-1.04%)
Sep 15, 2017 57.60 57.69 57.12 57.57 3,464,066 +0.10(+0.18%)
Sep 14, 2017 57.11 57.53 56.99 57.47 2,833,977 +0.24(+0.43%)
Sep 13, 2017 57.66 57.82 57.05 57.23 3,992,756 -0.41(-0.71%)
Sep 12, 2017 58.72 58.72 57.27 57.64 2,748,363 -1.14(-1.93%)
Sep 11, 2017 58.48 58.80 58.39 58.77 2,674,728 +0.28(+0.49%)
Sep 08, 2017 58.12 58.63 58.01 58.49 1,911,569 +0.28(+0.49%)
Sep 07, 2017 57.92 58.32 57.83 58.20 2,899,684 +0.42(+0.72%)
Sep 06, 2017 58.53 57.74 57.79 3,160,967 -0.62(-1.07%)
Sep 05, 2017 58.07 58.42 57.82 58.41 3,583,583 +0.43(+0.75%)
Sep 01, 2017 58.21 58.30 57.76 57.98 2,214,246 -0.07(-0.12%)
Aug 31, 2017 58.24 58.30 58.04 58.05 3,535,762 -0.09(-0.16%)
Aug 30, 2017 58.31 58.36 58.11 58.14 1,721,103 -0.15(-0.26%)
Aug 29, 2017 58.46 58.57 58.19 58.29 2,218,468 -0.13(-0.22%)
Aug 28, 2017 58.14 58.42 58.01 58.42 2,242,845 +0.42(+0.72%)
Aug 25, 2017 58.11 58.16 57.87 58.00 2,622,927 +0.14(+0.25%)
Aug 24, 2017 57.77 58.07 57.62 57.86 2,693,014 +0.06(+0.11%)
Aug 23, 2017 57.36 57.86 57.35 57.79 3,018,861 +0.39(+0.69%)
Aug 22, 2017 57.27 57.45 57.09 57.40 2,485,010 +0.11(+0.19%)
Aug 21, 2017 56.94 57.38 56.86 57.29 2,293,976 +0.40(+0.71%)
Aug 18, 2017 56.71 57.26 56.53 56.89 3,642,258 +0.13(+0.22%)
Aug 17, 2017 56.75 56.97 56.59 56.76 4,209,404 -0.02(-0.03%)
Aug 16, 2017 56.38 56.79 56.27 56.78 2,146,714 +0.39(+0.70%)
Aug 15, 2017 55.79 56.40 55.74 56.38 1,635,448 +0.37(+0.66%)
Aug 14, 2017 55.65 56.09 55.55 56.01 2,365,939 +0.39(+0.69%)
Aug 11, 2017 56.24 56.24 55.48 55.63 2,546,606 -0.63(-1.12%)
Aug 10, 2017 55.85 56.30 55.62 56.26 2,604,749 +0.32(+0.56%)
Aug 09, 2017 56.45 56.45 55.86 55.94 3,161,265 -0.31(-0.55%)
Aug 08, 2017 55.82 56.28 55.63 56.25 3,041,863 +0.43(+0.78%)
Aug 07, 2017 55.42 55.82 55.23 55.82 2,567,055 +0.40(+0.72%)
Aug 04, 2017 55.49 55.55 54.98 55.42 2,403,957 -0.25(-0.45%)
Aug 03, 2017 55.31 55.67 55.21 55.67 2,295,326 +0.21(+0.38%)
Aug 02, 2017 55.02 55.53 54.79 55.46 1,797,173 +0.24(+0.44%)
Aug 01, 2017 55.19 55.38 55.02 55.21 2,083,548 +0.06(+0.11%)
Jul 31, 2017 55.08 55.28 54.75 55.15 2,908,085 +0.09(+0.16%)
Jul 28, 2017 55.21 55.36 54.75 55.06 3,288,349 -0.19(-0.34%)
Jul 27, 2017 54.24 55.35 54.23 55.25 5,376,207 +0.95(+1.76%)
Jul 26, 2017 53.70 54.35 53.63 54.30 2,510,667 +0.48(+0.89%)
Jul 25, 2017 54.12 54.19 53.72 53.82 2,064,544 -0.27(-0.51%)
Jul 24, 2017 54.73 54.73 53.87 54.09 5,281,852 -0.62(-1.13%)
Jul 21, 2017 53.74 54.72 53.70 54.71 3,737,756 +1.00(+1.86%)
Jul 20, 2017 53.77 53.82 53.49 53.71 4,823,332 +0.04(+0.07%)
Jul 19, 2017 53.52 53.77 53.50 53.67 3,813,175 +0.23(+0.42%)
Jul 18, 2017 53.66 53.81 53.43 53.45 3,480,772 -0.15(-0.28%)
Jul 17, 2017 53.35 53.69 53.26 53.59 3,690,167 +0.30(+0.56%)
Jul 14, 2017 53.74 53.86 53.25 53.30 6,267,901 -0.09(-0.16%)
Jul 13, 2017 53.87 54.02 53.38 53.38 4,462,769 -0.56(-1.03%)
Jul 12, 2017 54.26 54.36 53.92 53.94 2,926,243 +0.12(+0.22%)
Jul 11, 2017 53.95 53.99 53.69 53.82 2,320,046 -0.04(-0.07%)
Jul 10, 2017 54.26 54.31 53.86 53.86 2,005,118 -0.20(-0.38%)
Jul 07, 2017 53.95 54.27 53.81 54.06 2,235,084 +0.10(+0.19%)
Jul 06, 2017 53.70 54.06 53.53 53.96 2,747,176 +0.16(+0.29%)
Jul 05, 2017 53.99 54.02 53.65 53.81 3,499,067 -0.14(-0.26%)
Jul 03, 2017 54.49 54.49 53.89 53.95 2,036,176 -0.37(-0.68%)
Jun 30, 2017 54.55 54.81 54.31 54.31 2,724,589 -0.10(-0.19%)
Jun 29, 2017 54.59 54.59 54.09 54.42 3,980,523 -0.43(-0.78%)
Jun 28, 2017 55.44 55.57 54.82 54.85 3,266,556 -0.45(-0.81%)
Jun 27, 2017 55.90 55.99 55.22 55.29 3,841,913 -0.90(-1.60%)
Jun 26, 2017 55.74 56.45 55.66 56.19 2,591,432 +0.25(+0.45%)
Jun 23, 2017 56.10 56.36 55.85 55.94 3,110,349 -0.19(-0.33%)
Jun 22, 2017 56.45 56.64 56.10 56.13 2,778,275 -0.48(-0.84%)
Jun 21, 2017 56.76 57.05 56.45 56.60 7,846,875 -0.13(-0.22%)
Jun 20, 2017 56.37 56.74 56.30 56.73 3,180,457 +0.39(+0.69%)
Jun 19, 2017 56.62 56.66 56.09 56.34 2,655,732 -0.28(-0.50%)
Jun 16, 2017 56.54 56.75 56.27 56.62 4,254,603 +0.22(+0.39%)
Jun 15, 2017 56.24 56.42 55.91 56.40 2,956,547 +0.14(+0.25%)
Jun 14, 2017 56.47 56.60 56.05 56.26 2,292,303 +0.24(+0.43%)
Jun 13, 2017 55.77 56.04 55.55 56.02 2,302,739 +0.19(+0.34%)
Jun 12, 2017 56.18 56.47 55.51 55.83 4,053,753 -0.35(-0.63%)
Jun 09, 2017 56.07 56.32 55.80 56.18 2,905,582 -0.07(-0.13%)
Jun 08, 2017 56.80 55.91 56.25 3,427,668 -0.52(-0.92%)
Jun 07, 2017 56.50 56.85 56.35 56.78 3,281,157 +0.38(+0.68%)
Jun 06, 2017 56.78 56.82 56.34 56.39 3,179,620 -0.21(-0.37%)
Jun 05, 2017 56.79 56.83 56.54 56.60 3,483,126 -0.21(-0.37%)
Jun 02, 2017 56.69 56.85 56.51 56.82 3,304,662 +0.36(+0.64%)
Jun 01, 2017 56.02 56.46 55.82 56.46 3,472,720 +0.34(+0.60%)
May 31, 2017 55.71 56.22 55.70 56.12 3,654,314 +0.45(+0.80%)
May 30, 2017 55.33 55.71 55.28 55.67 2,593,765 +0.27(+0.48%)
May 26, 2017 55.35 55.52 55.28 55.41 4,431,602 +0.05(+0.10%)
May 25, 2017 54.86 55.46 54.79 55.35 2,832,111 +0.47(+0.85%)
May 24, 2017 54.52 54.91 54.46 54.88 2,569,687 +0.48(+0.88%)
May 23, 2017 54.28 54.78 54.24 54.41 2,880,330 +0.13(+0.24%)
May 22, 2017 53.70 54.40 53.63 54.27 3,685,551 +0.55(+1.02%)
May 19, 2017 53.40 53.74 53.07 53.73 3,041,017 +0.32(+0.60%)
May 18, 2017 53.44 53.86 53.02 53.41 2,737,012 +0.13(+0.23%)
May 17, 2017 53.06 53.56 53.10 53.28 2,870,084 +0.23(+0.43%)
May 16, 2017 53.50 53.66 53.05 53.06 1,991,115 -0.55(-1.02%)
May 15, 2017 53.23 53.73 53.06 53.60 3,105,076 +0.39(+0.73%)
May 12, 2017 52.84 53.40 52.81 53.21 2,867,193 +0.40(+0.76%)
May 11, 2017 52.56 52.82 52.33 52.81 1,907,298 +0.11(+0.21%)
May 10, 2017 52.66 52.87 52.48 52.70 2,860,279 +0.08(+0.15%)
May 09, 2017 52.88 52.98 52.57 52.63 2,993,820 -0.33(-0.62%)
May 08, 2017 53.16 53.31 52.79 52.95 3,390,599 -0.07(-0.13%)
May 05, 2017 52.88 53.22 52.62 53.02 3,450,968 +0.30(+0.57%)
May 04, 2017 52.48 52.80 52.45 52.72 2,948,001 +0.09(+0.18%)
May 03, 2017 52.71 52.90 52.53 52.63 2,424,276 -0.09(-0.16%)
May 02, 2017 52.45 52.83 52.36 52.71 4,092,448 +0.42(+0.80%)
May 01, 2017 52.73 52.73 52.19 52.30 2,186,114 -0.28(-0.53%)
Apr 28, 2017 52.78 52.89 52.50 52.57 3,446,424 -0.21(-0.40%)
Apr 27, 2017 52.27 53.06 52.09 52.78 2,871,124 +0.32(+0.61%)
Apr 26, 2017 52.54 52.80 52.41 52.47 3,640,325 -0.13(-0.25%)
Apr 25, 2017 52.50 52.73 52.35 52.60 2,353,896 -0.09(-0.16%)
Apr 24, 2017 52.57 52.78 52.21 52.68 3,502,215 +0.09(+0.16%)
Apr 21, 2017 52.15 52.73 52.15 52.60 3,510,704 +0.33(+0.62%)
Apr 20, 2017 52.50 52.43 51.90 52.27 3,249,141 -0.23(-0.44%)
Apr 19, 2017 52.70 52.81 52.33 52.50 3,615,339 -0.19(-0.35%)
Apr 18, 2017 52.53 52.80 52.43 52.69 3,131,835 +0.19(+0.35%)
Apr 17, 2017 52.45 52.61 52.37 52.50 1,874,086 +0.16(+0.30%)
Apr 13, 2017 52.55 52.63 52.16 52.35 2,450,079 -0.19(-0.37%)
Apr 12, 2017 52.05 52.59 51.95 52.54 2,950,263 +0.31(+0.59%)
Apr 11, 2017 52.23 52.35 51.93 52.23 2,640,466 -0.09(-0.16%)
Apr 10, 2017 52.30 52.42 51.95 52.32 2,008,400 +0.14(+0.27%)
Apr 07, 2017 52.55 52.70 52.16 52.18 3,786,113 -0.23(-0.44%)
Apr 06, 2017 52.41 52.53 52.21 52.41 2,675,508 -0.16(-0.31%)
Apr 05, 2017 52.15 52.63 52.01 52.57 2,790,209 +0.42(+0.80%)
Apr 04, 2017 52.06 52.33 51.91 52.16 2,280,536 +0.11(+0.21%)
Apr 03, 2017 51.95 52.07 51.54 52.05 2,503,851 +0.02(+0.03%)
Mar 31, 2017 51.99 52.33 51.99 52.03 2,916,274 -0.02(-0.04%)
Mar 30, 2017 52.06 52.23 51.81 52.06 2,685,025 -0.18(-0.34%)
Mar 29, 2017 52.39 52.49 52.15 52.23 2,931,823 -0.35(-0.66%)
Mar 28, 2017 52.30 52.63 52.26 52.58 3,412,482 +0.12(+0.22%)
Mar 27, 2017 52.66 52.90 52.19 52.47 3,310,136 -0.08(-0.15%)
Mar 24, 2017 52.23 52.72 52.14 52.54 2,540,945 +0.26(+0.50%)
Mar 23, 2017 52.20 52.73 52.11 52.28 3,295,960 +0.01(+0.01%)
Mar 22, 2017 52.19 52.55 52.02 52.27 3,366,501 +0.36(+0.69%)
Mar 21, 2017 51.23 52.10 51.23 51.92 4,076,086 +0.66(+1.29%)
Mar 20, 2017 51.64 51.82 51.15 51.26 2,401,627 -0.26(-0.51%)
Mar 17, 2017 51.28 51.82 51.22 51.52 4,933,060 +0.36(+0.70%)
Mar 16, 2017 51.52 51.54 51.05 51.16 2,083,989 -0.52(-1.00%)
Mar 15, 2017 51.05 51.93 51.02 51.68 2,291,375 +0.69(+1.35%)
Mar 14, 2017 50.99 51.10 50.78 50.99 2,118,320 -0.02(-0.03%)
Mar 13, 2017 50.70 51.04 50.64 51.01 2,479,720 +0.32(+0.63%)
Mar 10, 2017 50.69 50.84 50.34 50.69 3,043,044 +0.43(+0.86%)
Mar 09, 2017 50.47 50.88 50.23 50.26 3,267,070 -0.24(-0.48%)
Mar 08, 2017 50.98 51.08 50.40 50.50 4,033,255 -0.84(-1.65%)
Mar 07, 2017 51.35 51.56 51.26 51.34 3,573,774 -0.09(-0.17%)
Mar 06, 2017 51.44 51.62 51.20 51.43 2,363,942 -0.13(-0.26%)
Mar 03, 2017 51.60 51.64 51.12 51.56 2,744,680 +0.02(+0.03%)
Mar 02, 2017 51.08 51.90 51.05 51.54 3,150,938 +0.29(+0.57%)
Mar 01, 2017 51.31 51.73 51.07 51.25 4,060,308 -0.66(-1.27%)
Feb 28, 2017 51.70 52.05 51.54 51.91 5,047,210 +0.21(+0.40%)
Feb 27, 2017 51.98 52.02 51.55 51.70 4,001,207 -0.35(-0.67%)
Feb 24, 2017 51.30 52.10 51.27 52.05 5,282,059 +0.88(+1.73%)
Feb 23, 2017 50.81 51.23 50.62 51.16 2,950,168 +0.54(+1.07%)
Feb 22, 2017 50.13 50.69 50.01 50.62 3,168,472 +0.43(+0.85%)
Feb 21, 2017 49.59 50.28 49.41 50.19 2,667,130 +0.50(+1.01%)
Feb 17, 2017 49.69 49.69 49.69 0 +0.32(+0.64%)
Feb 16, 2017 49.13 49.39 49.07 49.37 2,438,767 +0.32(+0.65%)
Feb 15, 2017 48.78 49.09 48.59 49.06 2,668,092 +0.02(+0.03%)
Feb 14, 2017 49.33 49.40 48.80 49.04 2,862,674 -0.40(-0.82%)
Feb 13, 2017 49.58 49.68 49.18 49.44 2,824,059 -0.12(-0.25%)
Feb 10, 2017 49.10 49.66 49.07 49.57 3,134,854 +0.41(+0.84%)
Feb 09, 2017 49.45 49.62 49.11 49.16 3,247,398 -0.29(-0.60%)
Feb 08, 2017 49.08 49.62 49.08 49.45 2,344,282 +0.36(+0.73%)
Feb 07, 2017 49.12 49.16 48.81 49.09 2,022,097 +0.08(+0.17%)
Feb 06, 2017 49.34 49.46 48.93 49.01 2,267,595 -0.16(-0.33%)
Feb 03, 2017 48.98 49.41 48.87 49.17 2,980,523 +0.19(+0.39%)
Feb 02, 2017 48.46 49.00 48.36 48.98 2,347,520 +0.53(+1.09%)
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.