Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRG Energy (NY: NRG )

77.89 +1.24 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 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 (%)
Dec 29, 2023 51.04 51.48 50.84 51.03 2,419,207 -0.16(-0.31%)
Dec 28, 2023 50.57 51.24 50.45 51.19 1,776,823 +0.63(+1.25%)
Dec 27, 2023 50.04 50.59 50.04 50.55 1,758,243 +0.40(+0.81%)
Dec 26, 2023 49.35 50.34 49.35 50.15 1,810,077 +0.80(+1.62%)
Dec 22, 2023 49.55 49.58 49.10 49.35 2,281,412 -0.09(-0.18%)
Dec 21, 2023 48.98 49.48 48.89 49.44 3,550,307 +0.70(+1.44%)
Dec 20, 2023 49.22 49.69 48.71 48.74 2,550,890 -0.65(-1.32%)
Dec 19, 2023 48.77 49.55 48.74 49.39 3,581,159 +0.74(+1.52%)
Dec 18, 2023 48.01 48.82 48.01 48.65 4,452,763 +0.52(+1.09%)
Dec 15, 2023 47.52 48.47 47.38 48.13 6,385,491 +0.54(+1.14%)
Dec 14, 2023 48.33 48.53 47.26 47.58 3,524,324 -0.53(-1.11%)
Dec 13, 2023 48.07 48.53 47.83 48.12 3,476,799 +0.05(+0.10%)
Dec 12, 2023 47.09 48.17 46.98 48.07 3,545,790 +0.81(+1.71%)
Dec 11, 2023 47.10 47.35 46.99 47.26 2,155,653 +0.07(+0.15%)
Dec 08, 2023 46.72 47.21 46.72 47.19 3,333,015 +0.34(+0.72%)
Dec 07, 2023 46.89 47.24 46.61 46.85 2,185,184 -0.06(-0.13%)
Dec 06, 2023 47.76 48.10 46.90 46.91 3,065,344 -0.72(-1.51%)
Dec 05, 2023 47.41 48.05 47.20 47.63 3,822,783 +0.18(+0.37%)
Dec 04, 2023 47.33 47.91 46.97 47.45 2,799,200 -0.29(-0.60%)
Dec 01, 2023 47.10 47.76 47.09 47.74 3,049,894 +0.52(+1.11%)
Nov 30, 2023 46.29 47.36 46.13 47.22 5,064,599 +0.98(+2.11%)
Nov 29, 2023 46.05 46.67 45.92 46.24 2,060,460 +0.07(+0.15%)
Nov 28, 2023 45.63 46.63 45.63 46.17 4,867,704 +0.32(+0.69%)
Nov 27, 2023 45.30 46.07 44.87 45.86 3,347,779 +0.56(+1.24%)
Nov 24, 2023 45.13 45.29 44.70 45.29 1,179,559 +0.06(+0.13%)
Nov 22, 2023 44.78 45.25 44.45 45.23 3,006,944 +0.62(+1.39%)
Nov 21, 2023 46.49 46.63 44.32 44.61 5,290,045 -2.06(-4.42%)
Nov 20, 2023 47.24 47.41 45.95 46.67 4,798,608 -0.78(-1.64%)
Nov 17, 2023 47.21 47.63 46.99 47.45 4,191,349 +0.50(+1.07%)
Nov 16, 2023 47.37 47.94 46.82 46.95 3,868,530 +0.06(+0.13%)
Nov 15, 2023 46.49 47.23 46.47 46.89 3,588,288 +0.19(+0.40%)
Nov 14, 2023 46.17 46.72 45.61 46.70 3,915,536 +1.21(+2.67%)
Nov 13, 2023 45.07 45.66 44.84 45.49 4,492,245 +0.53(+1.19%)
Nov 10, 2023 44.91 45.05 44.50 44.96 4,216,342 +0.47(+1.06%)
Nov 09, 2023 44.96 45.22 44.43 44.48 3,604,085 -0.60(-1.34%)
Nov 08, 2023 44.60 45.18 44.44 45.09 6,725,704 +0.26(+0.57%)
Nov 07, 2023 45.51 45.85 44.46 44.83 6,926,165 -0.32(-0.70%)
Nov 06, 2023 45.05 46.21 44.81 45.14 9,880,471 +0.73(+1.64%)
Nov 03, 2023 44.81 45.15 43.72 44.41 8,468,886 -0.13(-0.29%)
Nov 02, 2023 42.20 45.66 42.20 44.54 9,462,823 +1.25(+2.90%)
Nov 01, 2023 42.44 43.58 42.29 43.29 6,440,310 +1.46(+3.49%)
Oct 31, 2023 41.39 41.87 41.03 41.83 2,567,027 +0.50(+1.21%)
Oct 30, 2023 40.58 41.49 40.58 41.33 2,489,753 +0.58(+1.42%)
Oct 27, 2023 41.21 41.38 40.59 40.75 3,287,612 -0.53(-1.28%)
Oct 26, 2023 40.95 41.50 40.90 41.28 3,045,953 +0.36(+0.88%)
Oct 25, 2023 41.12 41.71 40.67 40.92 3,123,719 -0.23(-0.57%)
Oct 24, 2023 40.28 41.17 40.12 41.15 3,448,481 +1.40(+3.52%)
Oct 23, 2023 39.31 39.98 39.22 39.75 3,639,362 +0.11(+0.27%)
Oct 20, 2023 39.89 40.10 39.49 39.65 2,089,594 -0.22(-0.56%)
Oct 19, 2023 40.47 40.79 39.86 39.87 2,207,413 -0.69(-1.71%)
Oct 18, 2023 40.94 41.07 40.51 40.56 2,501,714 -0.54(-1.31%)
Oct 17, 2023 40.38 41.10 40.33 41.10 3,277,615 +0.47(+1.16%)
Oct 16, 2023 40.33 40.86 40.02 40.63 2,341,247 +0.52(+1.29%)
Oct 13, 2023 40.68 40.75 39.92 40.11 2,353,650 -0.35(-0.87%)
Oct 12, 2023 40.24 40.51 39.91 40.47 3,035,527 +0.10(+0.24%)
Oct 11, 2023 39.13 40.37 39.11 40.37 3,166,356 +1.38(+3.54%)
Oct 10, 2023 38.77 39.09 38.61 38.99 2,967,507 +0.16(+0.40%)
Oct 09, 2023 38.14 38.84 38.14 38.83 2,969,569 +0.71(+1.87%)
Oct 06, 2023 37.28 38.46 37.19 38.12 3,815,114 +0.27(+0.72%)
Oct 05, 2023 36.65 38.23 36.63 37.85 4,234,754 +1.20(+3.28%)
Oct 04, 2023 37.06 37.31 35.81 36.64 3,307,368 -0.38(-1.03%)
Oct 03, 2023 36.37 37.21 36.01 37.02 3,318,006 +0.27(+0.75%)
Oct 02, 2023 37.63 37.70 36.21 36.75 3,371,996 -0.93(-2.47%)
Sep 29, 2023 37.63 37.97 37.28 37.68 1,770,443 +0.23(+0.63%)
Sep 28, 2023 37.82 37.91 37.34 37.44 2,664,241 -0.29(-0.78%)
Sep 27, 2023 37.66 38.14 37.19 37.74 2,814,004 +0.27(+0.73%)
Sep 26, 2023 38.13 38.24 37.28 37.46 2,598,625 -0.87(-2.27%)
Sep 25, 2023 37.57 38.35 37.93 38.33 1,484,260 +0.55(+1.45%)
Sep 22, 2023 37.08 37.91 36.95 37.79 1,782,128 +0.72(+1.95%)
Sep 21, 2023 37.93 37.93 36.98 37.06 2,285,956 -0.98(-2.57%)
Sep 20, 2023 38.52 38.89 38.00 38.04 2,126,775 -0.29(-0.77%)
Sep 19, 2023 38.92 39.24 38.31 38.33 1,626,797 -0.55(-1.41%)
Sep 18, 2023 38.29 38.90 38.15 38.88 1,821,416 +0.64(+1.66%)
Sep 15, 2023 38.32 38.50 38.13 38.25 3,600,320 -0.04(-0.10%)
Sep 14, 2023 38.02 38.31 37.79 38.29 2,178,031 +0.37(+0.98%)
Sep 13, 2023 37.85 37.99 37.64 37.91 2,569,610 +0.07(+0.18%)
Sep 12, 2023 38.01 38.23 37.83 37.85 1,577,625 -0.16(-0.41%)
Sep 11, 2023 38.65 38.65 37.80 38.00 2,481,462 -0.65(-1.67%)
Sep 08, 2023 37.58 38.73 37.48 38.65 3,866,383 +1.13(+3.02%)
Sep 07, 2023 37.41 37.79 37.16 37.51 3,389,678 +0.32(+0.87%)
Sep 06, 2023 37.01 37.45 36.84 37.19 1,661,802 +0.05(+0.13%)
Sep 05, 2023 37.60 37.72 36.64 37.14 4,191,579 -0.47(-1.25%)
Sep 01, 2023 36.95 37.63 36.95 37.61 3,298,449 +0.88(+2.40%)
Aug 31, 2023 36.82 37.02 36.53 36.73 3,995,697 +0.10(+0.27%)
Aug 30, 2023 36.16 36.90 36.07 36.63 1,726,581 +0.32(+0.89%)
Aug 29, 2023 36.71 37.16 36.21 36.31 2,256,868 -0.47(-1.28%)
Aug 28, 2023 36.60 36.95 36.41 36.78 2,145,586 +0.43(+1.18%)
Aug 25, 2023 36.25 36.66 36.25 36.35 1,883,151 +0.16(+0.43%)
Aug 24, 2023 36.53 36.92 36.19 36.19 2,296,809 -0.25(-0.70%)
Aug 23, 2023 36.51 36.56 36.24 36.45 1,697,772 +0.29(+0.81%)
Aug 22, 2023 36.15 36.40 36.02 36.15 1,730,380 +0.09(+0.24%)
Aug 21, 2023 35.65 36.13 35.51 36.07 2,636,526 +0.41(+1.15%)
Aug 18, 2023 35.86 36.23 35.56 35.65 2,392,851 -0.31(-0.87%)
Aug 17, 2023 36.39 36.86 35.74 35.97 2,549,856 -0.37(-1.02%)
Aug 16, 2023 36.29 36.55 36.04 36.34 2,318,194 +0.20(+0.54%)
Aug 15, 2023 35.80 36.22 35.57 36.14 3,039,706 -0.05(-0.14%)
Aug 14, 2023 35.63 36.24 35.19 36.19 2,754,947 +0.33(+0.93%)
Aug 11, 2023 36.16 36.50 35.70 35.86 2,436,177 -0.26(-0.73%)
Aug 10, 2023 36.42 36.76 36.04 36.12 2,149,282 -0.28(-0.78%)
Aug 09, 2023 36.19 37.35 35.99 36.41 4,148,300 +0.43(+1.20%)
Aug 08, 2023 36.56 36.94 35.38 35.98 5,334,543 -0.72(-1.97%)
Aug 07, 2023 36.99 37.26 36.69 36.70 3,318,324 +0.00(+0.00%)
Aug 04, 2023 36.91 37.49 36.59 36.70 4,465,860 -0.14(-0.37%)
Aug 03, 2023 36.30 37.15 36.04 36.84 3,226,977 +0.28(+0.78%)
Aug 02, 2023 36.69 36.77 36.30 36.55 3,084,552 -0.44(-1.19%)
Aug 01, 2023 37.10 37.36 36.75 36.99 3,277,098 -0.17(-0.45%)
Jul 31, 2023 36.65 37.16 36.55 37.16 7,015,721 +0.64(+1.76%)
Jul 28, 2023 36.59 36.75 36.10 36.52 6,060,568 +0.38(+1.04%)
Jul 27, 2023 37.15 37.47 36.08 36.14 5,285,103 -1.14(-3.06%)
Jul 26, 2023 37.18 37.74 37.12 37.28 3,841,782 +0.15(+0.39%)
Jul 25, 2023 36.69 37.30 36.56 37.14 4,852,801 +0.46(+1.24%)
Jul 24, 2023 37.00 37.07 36.63 36.68 5,265,556 -0.31(-0.84%)
Jul 21, 2023 37.74 37.74 36.93 36.99 2,752,987 -0.49(-1.32%)
Jul 20, 2023 37.15 37.67 36.98 37.49 4,693,830 +0.69(+1.87%)
Jul 19, 2023 35.83 36.84 35.75 36.80 4,560,128 +1.01(+2.81%)
Jul 18, 2023 35.15 36.09 35.15 35.79 4,315,775 +0.59(+1.68%)
Jul 17, 2023 35.26 35.56 35.00 35.20 5,959,633 -0.10(-0.27%)
Jul 14, 2023 36.01 36.01 35.11 35.30 3,429,202 -0.79(-2.20%)
Jul 13, 2023 36.63 37.01 35.88 36.09 3,902,668 -0.61(-1.66%)
Jul 12, 2023 36.92 37.25 36.66 36.70 3,187,482 -0.09(-0.24%)
Jul 11, 2023 36.66 36.96 36.46 36.79 3,016,849 +0.15(+0.42%)
Jul 10, 2023 36.90 36.99 36.47 36.63 3,004,591 -0.28(-0.76%)
Jul 07, 2023 36.39 37.36 36.39 36.91 4,109,849 +0.31(+0.85%)
Jul 06, 2023 36.78 36.95 36.37 36.60 3,908,071 -0.53(-1.43%)
Jul 05, 2023 36.16 37.36 36.13 37.14 5,886,411 +0.71(+1.94%)
Jul 03, 2023 36.04 36.53 35.95 36.43 1,760,608 +0.22(+0.62%)
Jun 30, 2023 36.10 36.33 35.68 36.21 5,175,223 +0.21(+0.59%)
Jun 29, 2023 35.41 36.12 35.26 35.99 4,835,249 +0.59(+1.67%)
Jun 28, 2023 35.27 35.76 34.79 35.40 8,481,486 -0.03(-0.08%)
Jun 27, 2023 35.11 35.73 34.51 35.43 9,853,294 +0.66(+1.89%)
Jun 26, 2023 34.02 34.95 33.81 34.77 10,510,254 +1.18(+3.52%)
Jun 23, 2023 34.08 34.80 33.32 33.59 11,207,446 -0.22(-0.66%)
Jun 22, 2023 34.12 34.46 33.52 33.82 9,632,682 +1.01(+3.07%)
Jun 21, 2023 32.30 33.05 31.90 32.81 3,442,337 +0.35(+1.07%)
Jun 20, 2023 33.01 33.30 32.42 32.46 4,741,139 -0.58(-1.76%)
Jun 16, 2023 33.54 33.60 33.00 33.04 11,709,070 -0.24(-0.73%)
Jun 15, 2023 33.21 33.46 32.98 33.28 4,199,234 +0.03(+0.09%)
Jun 14, 2023 33.46 33.66 32.90 33.25 2,668,176 -0.01(-0.03%)
Jun 13, 2023 33.19 33.28 32.72 33.26 3,385,580 +0.07(+0.20%)
Jun 12, 2023 32.92 33.61 32.80 33.20 3,216,772 +0.19(+0.59%)
Jun 09, 2023 33.01 33.11 32.56 33.00 2,215,495 +0.13(+0.38%)
Jun 08, 2023 33.08 33.13 32.49 32.88 3,415,247 -0.12(-0.35%)
Jun 07, 2023 32.11 33.03 31.84 32.99 5,836,611 +1.09(+3.43%)
Jun 06, 2023 32.21 32.50 31.90 31.90 3,884,644 -0.17(-0.54%)
Jun 05, 2023 32.35 33.11 32.01 32.07 3,995,920 -0.17(-0.54%)
Jun 02, 2023 31.14 32.31 30.68 32.25 6,967,536 +0.87(+2.78%)
Jun 01, 2023 33.34 33.34 31.08 31.38 7,973,138 -1.35(-4.11%)
May 31, 2023 32.82 33.02 31.86 32.72 16,707,780 -0.25(-0.76%)
May 30, 2023 33.08 33.30 32.73 32.97 4,625,089 +0.11(+0.32%)
May 26, 2023 32.42 32.87 31.88 32.87 6,818,010 +0.46(+1.43%)
May 25, 2023 32.88 32.88 31.90 32.40 5,293,685 -0.51(-1.56%)
May 24, 2023 32.64 33.10 32.17 32.92 3,751,805 +0.17(+0.53%)
May 23, 2023 32.99 32.99 32.47 32.74 5,690,823 -0.21(-0.65%)
May 22, 2023 32.52 33.15 32.25 32.95 5,074,422 +0.52(+1.61%)
May 19, 2023 32.56 33.12 32.23 32.43 2,857,008 +0.03(+0.09%)
May 18, 2023 32.04 32.46 31.61 32.40 3,722,795 +0.05(+0.15%)
May 17, 2023 32.79 32.79 31.70 32.35 6,440,361 -0.10(-0.30%)
May 16, 2023 33.01 33.20 32.32 32.45 8,579,573 -0.26(-0.80%)
May 15, 2023 34.00 34.06 31.83 32.71 13,161,577 +0.96(+3.02%)
May 12, 2023 30.08 32.01 29.65 31.75 7,895,751 +1.69(+5.64%)
May 11, 2023 31.05 31.06 29.88 30.06 5,449,015 -1.07(-3.45%)
May 10, 2023 30.60 31.27 30.34 31.13 5,926,724 +0.82(+2.72%)
May 09, 2023 30.16 30.64 30.08 30.31 6,038,850 -0.01(-0.03%)
May 08, 2023 30.47 30.63 30.08 30.32 5,912,309 +0.03(+0.10%)
May 05, 2023 30.52 30.62 29.87 30.29 6,131,345 -0.10(-0.32%)
May 04, 2023 31.97 32.24 29.55 30.39 11,406,366 -1.99(-6.16%)
May 03, 2023 32.54 33.05 32.26 32.38 3,967,506 +0.11(+0.33%)
May 02, 2023 32.91 32.91 31.96 32.28 3,717,728 -0.65(-1.97%)
May 01, 2023 32.98 33.36 32.79 32.92 2,477,168 -0.16(-0.50%)
Apr 28, 2023 32.44 33.13 32.44 33.09 1,963,271 +0.46(+1.42%)
Apr 27, 2023 32.04 32.70 32.04 32.63 2,604,349 +0.64(+2.01%)
Apr 26, 2023 32.35 32.53 31.89 31.99 3,600,795 -0.63(-1.94%)
Apr 25, 2023 33.40 33.49 32.56 32.62 2,297,121 -0.90(-2.69%)
Apr 24, 2023 32.92 33.55 32.64 33.52 2,607,834 +0.57(+1.74%)
Apr 21, 2023 33.15 33.23 32.72 32.94 1,907,362 -0.16(-0.49%)
Apr 20, 2023 33.37 33.43 33.07 33.11 2,221,520 -0.26(-0.78%)
Apr 19, 2023 33.03 33.52 32.74 33.36 3,756,835 +0.17(+0.52%)
Apr 18, 2023 33.66 33.72 32.90 33.19 5,391,989 -0.43(-1.28%)
Apr 17, 2023 33.99 34.00 33.32 33.62 6,960,832 -0.10(-0.28%)
Apr 14, 2023 34.06 34.46 33.46 33.72 3,594,386 -0.67(-1.95%)
Apr 13, 2023 34.16 34.61 34.00 34.39 3,024,991 +0.14(+0.42%)
Apr 12, 2023 34.32 34.78 34.13 34.25 3,104,618 +0.08(+0.22%)
Apr 11, 2023 33.92 34.42 33.82 34.17 2,490,897 +0.48(+1.42%)
Apr 10, 2023 33.19 33.80 33.07 33.69 1,958,618 +0.34(+1.03%)
Apr 06, 2023 33.15 33.41 33.02 33.35 2,370,989 +0.39(+1.19%)
Apr 05, 2023 32.08 32.99 31.96 32.95 2,080,514 +0.82(+2.56%)
Apr 04, 2023 32.32 32.42 31.64 32.13 2,441,933 -0.31(-0.94%)
Apr 03, 2023 32.90 32.93 32.23 32.44 2,651,432 -0.40(-1.22%)
Mar 31, 2023 32.16 32.88 31.99 32.84 3,685,412 +0.80(+2.51%)
Mar 30, 2023 32.05 32.22 31.81 32.03 4,092,568 +0.26(+0.81%)
Mar 29, 2023 31.52 31.87 31.41 31.77 2,413,373 +0.52(+1.65%)
Mar 28, 2023 30.91 31.55 30.91 31.26 2,258,787 +0.36(+1.18%)
Mar 27, 2023 30.39 30.98 30.23 30.89 4,168,532 +0.74(+2.45%)
Mar 24, 2023 29.35 30.18 29.21 30.16 3,728,954 +0.46(+1.55%)
Mar 23, 2023 30.67 30.86 29.46 29.70 4,000,216 -0.91(-2.97%)
Mar 22, 2023 31.66 31.76 30.56 30.61 3,515,917 -1.18(-3.71%)
Mar 21, 2023 32.34 32.57 31.66 31.78 5,408,254 -0.42(-1.31%)
Mar 20, 2023 31.19 32.48 30.70 32.21 8,957,921 +2.06(+6.83%)
Mar 17, 2023 30.53 30.59 29.76 30.15 11,649,500 -0.12(-0.41%)
Mar 16, 2023 29.19 30.63 28.97 30.27 8,264,601 +0.76(+2.56%)
Mar 15, 2023 29.95 29.95 29.28 29.51 7,520,760 -0.73(-2.41%)
Mar 14, 2023 30.14 30.72 29.87 30.24 9,146,378 +0.67(+2.27%)
Mar 13, 2023 29.76 30.84 29.52 29.57 4,265,289 -0.72(-2.37%)
Mar 10, 2023 31.49 31.66 30.22 30.29 4,138,434 -1.32(-4.18%)
Mar 09, 2023 32.50 32.59 31.55 31.61 3,364,126 -0.88(-2.71%)
Mar 08, 2023 32.92 33.01 32.20 32.49 2,996,962 -0.34(-1.02%)
Mar 07, 2023 32.92 33.39 32.74 32.83 3,992,173 -0.10(-0.29%)
Mar 06, 2023 32.42 33.14 32.39 32.92 4,890,242 +0.71(+2.20%)
Mar 03, 2023 31.61 32.49 31.24 32.22 3,265,962 +0.85(+2.72%)
Mar 02, 2023 31.60 31.66 31.19 31.36 3,503,802 -0.26(-0.82%)
Mar 01, 2023 31.15 31.63 31.06 31.62 3,192,435 +0.22(+0.70%)
Feb 28, 2023 31.59 31.93 31.25 31.40 4,436,957 -0.22(-0.70%)
Feb 27, 2023 32.45 32.68 31.60 31.62 4,476,173 -0.56(-1.73%)
Feb 24, 2023 31.76 32.33 31.58 32.18 3,966,939 +0.09(+0.27%)
Feb 23, 2023 31.70 32.35 31.69 32.09 5,666,453 +0.34(+1.09%)
Feb 22, 2023 32.46 32.58 31.66 31.75 4,295,080 -0.87(-2.67%)
Feb 21, 2023 32.57 33.23 32.57 32.62 3,695,846 -0.15(-0.47%)
Feb 17, 2023 32.59 33.02 32.25 32.77 5,530,137 +0.13(+0.41%)
Feb 16, 2023 33.72 33.81 32.16 32.64 9,628,230 -1.68(-4.88%)
Feb 15, 2023 33.31 34.35 33.30 34.31 4,489,991 +0.70(+2.08%)
Feb 14, 2023 34.04 34.10 33.34 33.61 3,661,871 -0.44(-1.29%)
Feb 13, 2023 33.24 34.11 33.23 34.05 2,956,605 +0.67(+2.01%)
Feb 10, 2023 33.00 33.47 32.79 33.38 3,304,853 +0.45(+1.37%)
Feb 09, 2023 33.33 33.64 32.84 32.93 5,604,705 -0.38(-1.15%)
Feb 08, 2023 33.34 33.47 33.08 33.32 3,087,481 -0.21(-0.63%)
Feb 07, 2023 33.09 33.69 32.76 33.53 3,302,623 +0.32(+0.95%)
Feb 06, 2023 32.76 33.28 32.46 33.21 3,801,745 +0.24(+0.73%)
Feb 03, 2023 33.27 33.54 32.75 32.97 3,039,044 -0.50(-1.49%)
Feb 02, 2023 33.35 33.97 33.15 33.47 4,010,749 +0.34(+1.01%)
Feb 01, 2023 32.56 33.28 32.16 33.13 3,295,372 +0.36(+1.11%)
Jan 31, 2023 31.96 32.85 31.79 32.77 8,553,462 +1.00(+3.16%)
Jan 30, 2023 31.81 32.21 31.66 31.77 3,451,291 -0.19(-0.59%)
Jan 27, 2023 31.72 32.00 31.41 31.96 3,101,792 +0.25(+0.78%)
Jan 26, 2023 31.54 31.72 31.09 31.71 5,449,335 +0.32(+1.03%)
Jan 25, 2023 30.92 31.44 30.56 31.39 5,228,528 +0.24(+0.76%)
Jan 24, 2023 30.85 31.22 30.28 31.15 3,094,222 +0.45(+1.48%)
Jan 23, 2023 30.79 31.12 30.65 30.70 5,525,889 +0.20(+0.65%)
Jan 20, 2023 29.33 30.57 29.04 30.50 3,888,876 +1.12(+3.80%)
Jan 19, 2023 29.87 30.01 29.18 29.38 2,796,933 -0.57(-1.90%)
Jan 18, 2023 30.61 30.74 29.89 29.95 2,335,995 -0.49(-1.62%)
Jan 17, 2023 30.25 30.67 30.21 30.44 3,324,484 +0.26(+0.85%)
Jan 13, 2023 30.52 30.83 29.61 30.19 3,932,945 -0.70(-2.27%)
Jan 12, 2023 30.74 31.13 30.39 30.89 2,968,470 +0.31(+1.02%)
Jan 11, 2023 31.15 31.26 30.35 30.57 7,036,953 -0.54(-1.73%)
Jan 10, 2023 30.77 31.13 30.41 31.11 2,970,070 +0.21(+0.67%)
Jan 09, 2023 30.66 31.09 30.51 30.91 3,756,614 +0.42(+1.37%)
Jan 06, 2023 30.40 30.77 30.14 30.49 3,355,726 +0.43(+1.42%)
Jan 05, 2023 30.24 30.48 30.02 30.06 2,634,813 -0.32(-1.06%)
Jan 04, 2023 30.32 30.58 29.96 30.39 4,150,391 +0.15(+0.50%)
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.