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

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 32.13 33.03 31.97 32.95 8,506,328 +1.01(+3.16%)
Jan 30, 2023 31.99 32.39 31.84 31.94 3,432,273 -0.19(-0.59%)
Jan 27, 2023 31.90 32.18 31.59 32.13 3,084,700 +0.25(+0.78%)
Jan 26, 2023 31.72 31.90 31.27 31.89 5,419,306 +0.32(+1.03%)
Jan 25, 2023 31.10 31.61 30.72 31.56 5,199,716 +0.24(+0.76%)
Jan 24, 2023 31.02 31.39 30.45 31.32 3,077,171 +0.46(+1.48%)
Jan 23, 2023 30.96 31.30 30.82 30.87 5,495,439 +0.20(+0.65%)
Jan 20, 2023 29.50 30.74 29.20 30.67 3,867,447 +1.12(+3.80%)
Jan 19, 2023 30.04 30.17 29.34 29.54 2,781,520 -0.57(-1.90%)
Jan 18, 2023 30.78 30.91 30.06 30.12 2,323,122 -0.50(-1.62%)
Jan 17, 2023 30.42 30.84 30.38 30.61 3,306,165 +0.26(+0.85%)
Jan 13, 2023 30.69 31.00 29.78 30.35 3,911,272 -0.70(-2.27%)
Jan 12, 2023 30.91 31.31 30.56 31.06 2,952,112 +0.31(+1.02%)
Jan 11, 2023 31.32 31.43 30.52 30.74 6,998,176 -0.54(-1.73%)
Jan 10, 2023 30.94 31.31 30.58 31.29 2,953,704 +0.21(+0.67%)
Jan 09, 2023 30.83 31.26 30.68 31.08 3,735,913 +0.42(+1.37%)
Jan 06, 2023 30.57 30.94 30.31 30.66 3,337,234 +0.43(+1.42%)
Jan 05, 2023 30.41 30.65 30.18 30.23 2,620,294 -0.32(-1.06%)
Jan 04, 2023 30.49 30.75 30.13 30.55 4,127,520 +0.15(+0.50%)
Jan 03, 2023 30.35 30.65 29.92 30.40 4,442,067 +0.10(+0.35%)
Dec 30, 2022 30.76 30.84 30.08 30.30 2,446,541 -0.55(-1.79%)
Dec 29, 2022 30.59 31.01 30.47 30.85 2,322,682 +0.51(+1.70%)
Dec 28, 2022 30.75 30.85 30.19 30.33 2,638,805 -0.36(-1.18%)
Dec 27, 2022 30.43 30.72 30.20 30.70 3,516,797 +0.31(+1.03%)
Dec 23, 2022 30.37 30.54 30.06 30.38 3,245,715 +0.02(+0.06%)
Dec 22, 2022 30.55 30.62 29.90 30.36 3,076,118 -0.50(-1.63%)
Dec 21, 2022 30.47 31.00 30.14 30.87 5,900,761 +0.72(+2.40%)
Dec 20, 2022 30.06 30.45 29.81 30.14 4,776,449 +0.11(+0.38%)
Dec 19, 2022 30.11 31.04 29.80 30.03 5,178,619 +0.47(+1.58%)
Dec 16, 2022 29.89 30.06 29.17 29.56 20,480,192 -0.76(-2.51%)
Dec 15, 2022 30.74 30.99 30.01 30.32 5,498,907 -0.59(-1.91%)
Dec 14, 2022 31.81 31.89 30.58 30.92 4,452,577 -0.90(-2.81%)
Dec 13, 2022 31.81 32.04 31.05 31.81 5,442,432 +0.70(+2.26%)
Dec 12, 2022 30.85 31.12 30.16 31.11 4,775,907 +0.37(+1.21%)
Dec 09, 2022 30.23 31.32 29.72 30.73 4,497,264 +0.10(+0.31%)
Dec 08, 2022 31.42 32.38 30.62 30.64 7,588,301 -0.91(-2.90%)
Dec 07, 2022 32.47 32.81 31.37 31.55 8,155,658 -1.47(-4.44%)
Dec 06, 2022 33.89 35.28 32.23 33.02 17,992,070 -5.87(-15.08%)
Dec 05, 2022 38.87 39.10 38.51 38.88 1,860,949 -0.39(-0.99%)
Dec 02, 2022 39.55 39.72 38.90 39.27 1,836,302 -0.84(-2.09%)
Dec 01, 2022 40.89 41.14 39.81 40.11 2,952,779 -0.30(-0.75%)
Nov 30, 2022 39.97 40.46 39.03 40.42 6,566,601 +0.51(+1.29%)
Nov 29, 2022 39.31 39.92 38.86 39.90 2,551,108 +0.46(+1.16%)
Nov 28, 2022 39.72 39.90 39.12 39.45 2,108,101 -0.70(-1.73%)
Nov 25, 2022 40.40 40.53 40.00 40.14 962,244 -0.27(-0.66%)
Nov 23, 2022 40.23 40.55 39.99 40.41 1,604,723 +0.10(+0.24%)
Nov 22, 2022 39.45 40.40 39.37 40.31 1,768,960 +1.12(+2.87%)
Nov 21, 2022 40.00 40.13 38.87 39.19 2,604,596 -1.03(-2.56%)
Nov 18, 2022 39.73 40.25 39.24 40.22 2,852,685 +0.86(+2.18%)
Nov 17, 2022 40.34 40.34 39.18 39.36 2,628,770 -1.54(-3.77%)
Nov 16, 2022 41.26 41.53 40.78 40.90 2,107,310 -0.48(-1.15%)
Nov 15, 2022 42.23 42.31 41.18 41.38 3,046,923 -0.37(-0.89%)
Nov 14, 2022 43.05 43.61 41.74 41.75 3,295,249 -1.48(-3.41%)
Nov 11, 2022 42.74 43.33 42.25 43.23 3,062,918 +0.30(+0.69%)
Nov 10, 2022 41.97 43.37 41.48 42.93 3,461,841 +2.32(+5.72%)
Nov 09, 2022 41.89 42.35 40.54 40.61 4,058,403 -1.52(-3.62%)
Nov 08, 2022 43.13 43.51 42.06 42.13 5,040,101 -0.91(-2.12%)
Nov 07, 2022 41.77 43.29 40.94 43.05 4,932,043 +0.82(+1.94%)
Nov 04, 2022 41.72 42.43 41.36 42.23 2,260,056 +0.69(+1.65%)
Nov 03, 2022 40.77 42.04 40.51 41.54 1,651,785 +0.25(+0.60%)
Nov 02, 2022 41.66 41.20 41.29 2,428,890 -0.63(-1.50%)
Nov 01, 2022 42.39 42.52 41.63 41.92 2,583,374 -0.35(-0.83%)
Oct 31, 2022 42.01 42.60 41.94 42.27 2,398,904 +0.08(+0.18%)
Oct 28, 2022 41.50 42.25 41.32 42.20 1,750,778 +0.92(+2.22%)
Oct 27, 2022 41.18 41.91 40.98 41.28 2,533,936 +0.52(+1.27%)
Oct 26, 2022 41.28 41.54 40.72 40.76 2,181,483 -0.46(-1.12%)
Oct 25, 2022 40.58 41.33 40.47 41.22 2,165,998 +0.61(+1.51%)
Oct 24, 2022 40.41 40.92 39.65 40.61 2,149,839 +0.60(+1.49%)
Oct 21, 2022 38.85 40.20 38.48 40.02 2,914,609 +1.55(+4.03%)
Oct 20, 2022 39.71 39.71 38.37 38.47 2,381,158 -1.17(-2.96%)
Oct 19, 2022 40.08 40.24 39.23 39.64 1,970,210 -0.94(-2.33%)
Oct 18, 2022 40.10 40.76 40.07 40.58 2,658,658 +0.99(+2.51%)
Oct 17, 2022 39.48 40.04 39.39 39.59 1,881,625 +0.82(+2.12%)
Oct 14, 2022 39.17 39.59 38.46 38.77 1,606,457 -0.13(-0.34%)
Oct 13, 2022 36.91 39.32 36.88 38.90 2,338,264 +1.35(+3.60%)
Oct 12, 2022 38.71 38.71 37.54 37.55 1,782,631 -1.24(-3.19%)
Oct 11, 2022 38.77 39.44 38.58 38.79 2,037,128 +0.05(+0.12%)
Oct 10, 2022 38.97 39.66 38.69 38.74 2,456,600 -0.10(-0.27%)
Oct 07, 2022 38.68 39.07 38.40 38.84 2,027,214 +0.02(+0.05%)
Oct 06, 2022 39.10 39.43 38.68 38.83 2,351,103 -0.38(-0.96%)
Oct 05, 2022 38.00 39.49 37.79 39.20 2,290,054 +0.46(+1.19%)
Oct 04, 2022 37.40 38.76 37.39 38.74 2,453,388 +1.58(+4.25%)
Oct 03, 2022 36.91 37.50 36.03 37.16 3,600,472 +1.01(+2.80%)
Sep 30, 2022 37.20 37.37 36.07 36.15 2,823,991 -0.86(-2.32%)
Sep 29, 2022 37.81 37.81 36.62 37.01 2,113,349 -1.01(-2.66%)
Sep 28, 2022 37.64 38.21 37.35 38.02 1,998,529 +0.81(+2.18%)
Sep 27, 2022 37.66 38.00 37.00 37.21 2,937,133 +0.00(+0.00%)
Sep 26, 2022 38.26 38.62 37.12 37.21 2,199,124 -1.17(-3.05%)
Sep 23, 2022 38.46 38.73 37.85 38.38 2,166,875 -0.71(-1.81%)
Sep 22, 2022 39.76 39.80 39.08 39.09 2,319,902 -0.75(-1.87%)
Sep 21, 2022 40.81 41.16 39.82 39.84 2,519,404 -0.60(-1.47%)
Sep 20, 2022 41.22 41.37 40.29 40.43 2,119,563 -1.15(-2.77%)
Sep 19, 2022 41.11 41.71 41.02 41.58 1,707,859 +0.14(+0.34%)
Sep 16, 2022 42.22 42.42 41.31 41.44 6,378,742 -0.94(-2.21%)
Sep 15, 2022 41.74 42.42 41.47 42.38 3,241,056 +0.52(+1.24%)
Sep 14, 2022 41.25 41.88 41.25 41.86 2,843,067 +0.90(+2.19%)
Sep 13, 2022 41.24 41.79 40.83 40.96 2,411,055 -0.94(-2.25%)
Sep 12, 2022 41.05 41.94 40.93 41.91 2,534,067 +1.01(+2.47%)
Sep 09, 2022 40.36 41.05 40.23 40.89 1,571,749 +0.92(+2.29%)
Sep 08, 2022 39.23 40.19 39.12 39.98 1,543,424 +0.60(+1.51%)
Sep 07, 2022 38.58 39.44 38.43 39.38 2,116,531 +0.85(+2.21%)
Sep 06, 2022 39.21 39.33 38.45 38.53 2,581,920 -0.64(-1.64%)
Sep 02, 2022 39.17 40.11 39.07 39.17 2,044,689 +0.29(+0.75%)
Sep 01, 2022 38.95 39.09 38.26 38.88 2,110,699 -0.11(-0.29%)
Aug 31, 2022 38.71 39.18 38.63 39.00 2,943,940 +0.20(+0.51%)
Aug 30, 2022 39.18 39.44 38.67 38.80 1,795,622 -0.40(-1.01%)
Aug 29, 2022 39.11 39.64 38.95 39.19 1,690,819 -0.22(-0.55%)
Aug 26, 2022 40.52 40.54 39.41 39.41 1,571,868 -1.08(-2.66%)
Aug 25, 2022 39.76 40.51 39.68 40.49 1,540,993 +0.86(+2.17%)
Aug 24, 2022 39.51 39.69 39.16 39.63 1,304,324 +0.06(+0.14%)
Aug 23, 2022 39.93 40.21 39.56 39.57 1,609,433 -0.20(-0.50%)
Aug 22, 2022 40.10 40.24 39.64 39.77 2,360,251 -0.80(-1.98%)
Aug 19, 2022 41.05 41.47 40.55 40.57 2,496,252 -0.54(-1.31%)
Aug 18, 2022 40.42 41.41 40.37 41.11 2,548,670 +0.86(+2.14%)
Aug 17, 2022 39.89 40.74 39.79 40.25 2,467,500 +0.01(+0.02%)
Aug 16, 2022 39.88 40.74 39.88 40.24 3,151,792 +0.33(+0.83%)
Aug 15, 2022 39.27 40.01 39.19 39.91 2,742,912 +0.55(+1.39%)
Aug 12, 2022 38.51 39.39 38.45 39.36 1,881,928 +1.17(+3.07%)
Aug 11, 2022 37.21 38.37 36.96 38.19 2,500,951 +1.12(+3.03%)
Aug 10, 2022 36.60 37.09 36.33 37.07 1,815,615 +0.86(+2.37%)
Aug 09, 2022 36.71 36.80 35.87 36.21 3,076,279 -0.39(-1.06%)
Aug 08, 2022 36.54 37.08 36.38 36.60 2,805,632 +0.26(+0.73%)
Aug 05, 2022 36.84 37.10 36.11 36.33 4,100,552 -0.64(-1.74%)
Aug 04, 2022 36.36 37.44 35.60 36.97 4,432,420 +1.67(+4.74%)
Aug 03, 2022 35.53 35.53 34.79 35.30 3,555,744 +0.09(+0.24%)
Aug 02, 2022 35.59 35.96 35.15 35.22 3,577,407 -0.32(-0.90%)
Aug 01, 2022 35.42 35.60 34.90 35.54 3,200,795 -0.12(-0.34%)
Jul 29, 2022 35.25 35.90 35.25 35.66 8,514,101 +0.56(+1.59%)
Jul 28, 2022 34.68 35.14 34.33 35.10 3,182,986 +0.96(+2.82%)
Jul 27, 2022 34.06 34.45 33.60 34.14 2,877,234 +0.11(+0.33%)
Jul 26, 2022 33.66 34.24 33.59 34.03 2,493,250 +0.38(+1.14%)
Jul 25, 2022 33.41 34.18 33.33 33.64 4,256,800 +0.30(+0.90%)
Jul 22, 2022 33.77 33.97 33.12 33.34 2,684,976 -0.38(-1.14%)
Jul 21, 2022 33.94 34.40 33.40 33.73 2,734,341 +0.19(+0.56%)
Jul 20, 2022 33.44 33.59 32.67 33.54 4,316,741 +0.09(+0.28%)
Jul 19, 2022 33.42 33.66 33.19 33.45 4,421,646 +0.14(+0.42%)
Jul 18, 2022 33.71 33.88 33.25 33.31 4,027,130 -0.37(-1.08%)
Jul 15, 2022 34.09 34.35 33.40 33.67 5,069,373 -0.26(-0.77%)
Jul 14, 2022 34.17 34.37 33.72 33.93 3,415,733 -0.80(-2.32%)
Jul 13, 2022 34.85 35.50 34.71 34.74 2,498,123 -0.53(-1.51%)
Jul 12, 2022 35.11 35.82 35.00 35.27 2,505,520 +0.18(+0.51%)
Jul 11, 2022 35.27 35.45 34.68 35.09 1,820,341 -0.31(-0.87%)
Jul 08, 2022 35.69 35.78 35.23 35.40 1,759,144 +0.11(+0.32%)
Jul 07, 2022 35.34 35.76 35.08 35.29 2,558,050 +0.38(+1.10%)
Jul 06, 2022 35.19 35.55 34.35 34.91 2,498,281 -0.27(-0.77%)
Jul 05, 2022 35.94 36.03 34.21 35.18 3,096,871 -1.17(-3.22%)
Jul 01, 2022 35.90 36.68 35.71 36.35 2,443,416 +0.63(+1.76%)
Jun 30, 2022 35.06 36.15 34.99 35.72 4,043,250 +0.33(+0.93%)
Jun 29, 2022 35.42 35.54 34.67 35.39 2,500,544 +0.00(+0.00%)
Jun 28, 2022 36.21 36.41 35.20 35.39 3,381,943 -0.74(-2.05%)
Jun 27, 2022 35.99 36.47 35.88 36.13 2,267,651 +0.27(+0.76%)
Jun 24, 2022 35.38 35.94 35.14 35.86 5,850,874 +0.52(+1.48%)
Jun 23, 2022 34.23 35.53 34.15 35.34 3,711,010 +1.20(+3.51%)
Jun 22, 2022 34.24 34.65 34.01 34.14 3,691,324 -0.49(-1.41%)
Jun 21, 2022 34.09 35.08 34.00 34.63 4,169,275 +0.63(+1.84%)
Jun 17, 2022 34.83 35.39 33.37 34.00 10,672,980 -0.50(-1.44%)
Jun 16, 2022 36.02 36.04 34.33 34.50 4,195,612 -2.11(-5.75%)
Jun 15, 2022 37.21 37.43 35.96 36.60 3,844,030 -0.29(-0.79%)
Jun 14, 2022 37.95 38.12 36.45 36.89 4,111,568 -1.06(-2.79%)
Jun 13, 2022 40.57 40.57 37.76 37.95 4,001,603 -3.24(-7.86%)
Jun 10, 2022 41.99 42.51 41.05 41.19 2,812,252 -1.41(-3.32%)
Jun 09, 2022 42.81 43.23 42.49 42.60 3,430,113 -0.11(-0.26%)
Jun 08, 2022 42.85 43.25 42.40 42.71 2,166,374 -0.47(-1.08%)
Jun 07, 2022 42.76 43.19 41.75 43.18 3,469,693 -0.08(-0.19%)
Jun 06, 2022 42.73 43.60 42.42 43.26 2,631,921 +0.70(+1.65%)
Jun 03, 2022 42.71 43.17 42.53 42.56 2,402,484 -0.41(-0.96%)
Jun 02, 2022 42.65 43.02 42.15 42.97 2,344,072 +0.40(+0.95%)
Jun 01, 2022 43.05 43.05 42.08 42.57 3,400,688 -0.51(-1.19%)
May 31, 2022 43.47 43.79 42.90 43.09 16,594,632 -0.38(-0.88%)
May 27, 2022 43.44 43.85 42.97 43.47 3,498,961 -0.24(-0.56%)
May 26, 2022 44.03 44.75 43.69 43.71 3,086,195 -0.13(-0.30%)
May 25, 2022 43.03 44.20 42.92 43.84 4,471,167 +0.97(+2.27%)
May 24, 2022 43.06 43.58 42.58 42.87 5,547,194 -0.35(-0.80%)
May 23, 2022 43.00 43.78 42.73 43.22 4,339,539 +0.43(+1.01%)
May 20, 2022 43.82 43.82 42.07 42.79 7,141,554 -0.46(-1.06%)
May 19, 2022 42.67 43.71 42.60 43.25 5,961,633 +0.42(+0.98%)
May 18, 2022 42.33 42.97 41.94 42.82 5,771,808 +0.52(+1.24%)
May 17, 2022 41.49 42.37 41.25 42.30 7,480,299 +1.06(+2.56%)
May 16, 2022 39.68 41.46 39.65 41.24 4,742,209 +1.67(+4.21%)
May 13, 2022 39.10 39.95 38.51 39.58 4,540,714 +0.84(+2.17%)
May 12, 2022 39.17 39.36 37.82 38.73 4,273,120 -0.37(-0.96%)
May 11, 2022 39.14 39.95 38.96 39.11 3,674,759 +0.09(+0.24%)
May 10, 2022 39.02 39.45 37.79 39.02 4,130,216 +0.24(+0.63%)
May 09, 2022 38.40 39.09 37.60 38.77 7,403,803 +0.03(+0.07%)
May 06, 2022 36.16 38.79 35.80 38.74 8,439,180 +3.45(+9.79%)
May 05, 2022 35.69 35.73 34.98 35.29 2,576,493 -0.51(-1.41%)
May 04, 2022 34.78 35.96 34.74 35.80 2,576,833 +1.08(+3.10%)
May 03, 2022 34.53 35.55 34.44 34.72 3,182,986 +0.24(+0.71%)
May 02, 2022 33.90 34.50 33.61 34.48 4,399,280 +0.88(+2.62%)
Apr 29, 2022 34.39 34.71 33.52 33.60 3,077,731 -0.84(-2.45%)
Apr 28, 2022 34.18 34.67 33.58 34.44 3,095,293 +0.55(+1.61%)
Apr 27, 2022 34.46 34.94 33.87 33.89 2,992,864 -0.66(-1.90%)
Apr 26, 2022 34.71 35.23 34.55 34.55 2,759,897 -0.32(-0.90%)
Apr 25, 2022 35.03 35.09 33.93 34.87 2,634,219 -0.28(-0.79%)
Apr 22, 2022 36.57 36.65 35.00 35.14 2,863,299 -1.70(-4.61%)
Apr 21, 2022 38.01 38.34 36.82 36.84 3,159,062 -1.42(-3.71%)
Apr 20, 2022 37.07 38.49 36.97 38.26 3,342,226 +1.45(+3.93%)
Apr 19, 2022 37.09 37.16 36.20 36.81 2,238,620 -0.11(-0.30%)
Apr 18, 2022 36.39 37.03 36.38 36.92 2,031,847 +0.59(+1.63%)
Apr 14, 2022 36.02 36.40 35.95 36.33 2,179,426 +0.39(+1.08%)
Apr 13, 2022 35.90 36.16 35.45 35.94 1,745,621 -0.09(-0.26%)
Apr 12, 2022 35.76 36.36 35.64 36.03 2,136,811 +0.31(+0.86%)
Apr 11, 2022 36.68 36.87 35.70 35.73 2,101,526 -0.94(-2.55%)
Apr 08, 2022 36.38 36.78 36.15 36.66 2,245,789 +0.47(+1.31%)
Apr 07, 2022 36.34 36.48 35.83 36.19 2,363,041 -0.16(-0.43%)
Apr 06, 2022 34.71 36.48 34.46 36.35 3,396,093 +1.47(+4.23%)
Apr 05, 2022 34.93 35.15 34.43 34.87 2,418,395 -0.05(-0.13%)
Apr 04, 2022 35.51 35.60 34.85 34.92 2,061,095 -0.68(-1.90%)
Apr 01, 2022 35.75 35.84 35.25 35.60 2,323,090 +0.04(+0.10%)
Mar 31, 2022 35.25 36.13 35.25 35.56 2,706,670 +0.32(+0.89%)
Mar 30, 2022 35.37 35.70 35.08 35.25 2,097,721 -0.12(-0.34%)
Mar 29, 2022 35.09 35.50 34.87 35.37 1,943,873 +0.50(+1.44%)
Mar 28, 2022 34.46 35.14 34.37 34.87 1,994,869 +0.54(+1.57%)
Mar 25, 2022 33.80 34.62 33.60 34.33 3,028,908 +0.54(+1.59%)
Mar 24, 2022 33.78 33.92 33.50 33.79 2,572,856 +0.14(+0.41%)
Mar 23, 2022 34.63 34.65 33.64 33.65 3,779,077 -1.18(-3.38%)
Mar 22, 2022 34.61 35.28 34.61 34.83 2,577,309 +0.35(+1.02%)
Mar 21, 2022 34.86 35.30 34.38 34.48 3,399,718 -0.67(-1.90%)
Mar 18, 2022 35.70 35.96 35.12 35.14 11,613,992 -0.71(-1.99%)
Mar 17, 2022 36.22 36.50 35.76 35.86 2,760,112 -0.48(-1.33%)
Mar 16, 2022 36.19 36.86 35.83 36.34 2,825,070 +0.26(+0.72%)
Mar 15, 2022 35.99 36.41 35.33 36.08 2,879,153 +0.21(+0.59%)
Mar 14, 2022 36.24 36.56 35.48 35.87 3,152,493 +0.19(+0.55%)
Mar 11, 2022 35.07 35.90 34.99 35.67 2,914,408 +0.77(+2.20%)
Mar 10, 2022 34.88 34.92 34.13 34.90 2,491,526 -0.23(-0.66%)
Mar 09, 2022 35.07 35.50 34.70 35.13 3,735,363 +0.43(+1.23%)
Mar 08, 2022 35.14 35.61 34.62 34.71 4,643,999 -0.53(-1.50%)
Mar 07, 2022 34.74 36.00 34.67 35.24 4,123,429 +0.42(+1.20%)
Mar 04, 2022 34.25 34.89 34.00 34.82 3,252,338 +0.17(+0.48%)
Mar 03, 2022 34.98 35.49 34.63 34.65 2,714,375 -0.32(-0.93%)
Mar 02, 2022 34.01 35.17 33.84 34.98 3,121,004 +1.10(+3.26%)
Mar 01, 2022 34.94 34.96 33.34 33.87 4,172,932 -1.21(-3.44%)
Feb 28, 2022 34.96 35.38 34.30 35.08 2,938,639 -0.14(-0.39%)
Feb 25, 2022 35.63 35.36 34.75 35.22 2,750,088 -0.18(-0.50%)
Feb 24, 2022 34.49 35.43 33.98 35.39 3,834,819 +1.24(+3.64%)
Feb 23, 2022 34.67 34.93 34.02 34.15 2,985,450 -0.41(-1.18%)
Feb 22, 2022 35.32 35.41 34.28 34.56 4,379,964 -1.07(-2.99%)
Feb 18, 2022 35.63 0 +0.10(+0.29%)
Feb 17, 2022 35.99 36.14 35.41 35.52 2,323,192 -0.71(-1.97%)
Feb 16, 2022 36.26 36.49 35.95 36.24 1,114,710 +0.13(+0.36%)
Feb 15, 2022 36.08 36.36 35.79 36.11 2,409,428 +0.25(+0.70%)
Feb 14, 2022 37.00 37.04 35.38 35.86 2,871,265 -0.94(-2.54%)
Feb 11, 2022 37.26 38.01 36.65 36.79 2,831,041 -0.41(-1.10%)
Feb 10, 2022 37.49 38.17 37.06 37.20 1,957,619 -0.70(-1.83%)
Feb 09, 2022 37.28 38.15 37.11 37.90 2,230,785 +0.98(+2.66%)
Feb 08, 2022 37.15 37.45 36.73 36.91 2,554,762 -0.07(-0.20%)
Feb 07, 2022 36.44 37.21 36.33 36.99 3,458,176 +0.50(+1.37%)
Feb 04, 2022 36.29 36.93 35.83 36.49 2,184,532 -0.05(-0.13%)
Feb 03, 2022 36.43 36.53 3,102,931 -0.44(-1.18%)
Feb 02, 2022 35.69 37.02 34.83 36.97 4,583,823 +1.05(+2.92%)
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.