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

PG&E Corp (NY: PCG )

17.03 -0.04 (-0.23%)
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 (%)
May 31, 2022 12.23 12.31 11.99 12.19 20,816,886 -0.15(-1.21%)
May 27, 2022 12.05 12.34 12.00 12.34 20,239,914 +0.34(+2.83%)
May 26, 2022 12.14 12.20 11.93 12.00 21,832,496 -0.15(-1.23%)
May 25, 2022 11.91 12.17 11.91 12.15 8,928,335 +0.24(+2.01%)
May 24, 2022 11.99 12.11 11.63 11.91 16,501,030 -0.15(-1.24%)
May 23, 2022 11.86 12.16 11.86 12.06 18,872,892 +0.33(+2.81%)
May 20, 2022 12.14 12.15 11.53 11.73 24,624,234 -0.40(-3.30%)
May 19, 2022 11.79 12.18 11.74 12.13 10,834,042 +0.25(+2.10%)
May 18, 2022 12.09 12.24 11.74 11.88 14,790,382 -0.21(-1.74%)
May 17, 2022 11.89 12.23 11.78 12.09 14,990,295 +0.31(+2.63%)
May 16, 2022 11.76 11.88 11.67 11.78 17,566,506 +0.07(+0.60%)
May 13, 2022 11.71 11.91 11.65 11.71 16,984,120 +0.15(+1.30%)
May 12, 2022 11.89 12.01 11.42 11.56 22,297,044 -0.46(-3.82%)
May 11, 2022 11.86 12.23 11.83 12.02 15,627,496 +0.26(+2.21%)
May 10, 2022 12.18 12.18 11.49 11.76 30,911,778 -0.32(-2.65%)
May 09, 2022 12.35 12.48 12.04 12.08 27,059,224 -0.47(-3.74%)
May 06, 2022 12.60 12.68 12.32 12.55 17,019,464 -0.05(-0.40%)
May 05, 2022 13.00 13.05 12.46 12.60 24,196,450 -0.42(-3.22%)
May 04, 2022 12.74 13.01 12.71 13.01 20,672,518 +0.31(+2.44%)
May 03, 2022 12.65 12.88 12.62 12.71 13,693,591 +0.07(+0.55%)
May 02, 2022 12.57 12.65 12.27 12.64 17,726,734 +0.00(+0.00%)
Apr 29, 2022 12.88 13.09 12.62 12.64 26,186,620 -0.28(-2.17%)
Apr 28, 2022 12.63 13.01 12.50 12.91 25,174,130 +0.44(+3.52%)
Apr 27, 2022 12.18 12.73 12.16 12.48 31,198,682 +0.26(+2.13%)
Apr 26, 2022 11.87 12.24 11.81 12.22 30,394,888 +0.41(+3.47%)
Apr 25, 2022 12.10 12.17 11.59 11.81 16,819,166 -0.31(-2.56%)
Apr 22, 2022 12.39 12.39 12.11 12.12 26,269,706 -0.24(-1.94%)
Apr 21, 2022 12.39 12.48 12.28 12.36 21,017,050 -0.03(-0.24%)
Apr 20, 2022 12.56 12.60 12.29 12.39 22,240,534 +0.09(+0.73%)
Apr 19, 2022 12.19 12.32 12.09 12.30 13,588,892 +0.13(+1.07%)
Apr 18, 2022 12.39 12.41 12.12 12.17 7,519,747 -0.12(-0.98%)
Apr 14, 2022 12.14 12.39 12.06 12.29 37,267,544 -0.55(-4.28%)
Apr 13, 2022 12.54 12.86 12.47 12.83 14,532,382 +0.32(+2.55%)
Apr 12, 2022 12.24 12.61 12.21 12.52 15,245,927 +0.38(+3.13%)
Apr 11, 2022 12.75 12.79 12.09 12.14 18,790,044 -0.69(-5.37%)
Apr 08, 2022 12.36 13.03 12.28 12.82 28,015,910 +0.50(+4.05%)
Apr 07, 2022 12.13 12.35 12.09 12.33 25,394,916 +0.25(+2.07%)
Apr 06, 2022 12.02 12.14 11.89 12.08 9,370,212 +0.04(+0.33%)
Apr 05, 2022 12.10 12.25 12.02 12.04 16,452,859 -0.02(-0.17%)
Apr 04, 2022 12.19 12.26 11.89 12.06 15,460,645 -0.20(-1.63%)
Apr 01, 2022 11.96 12.27 11.83 12.26 12,905,191 +0.33(+2.76%)
Mar 31, 2022 12.06 12.17 11.92 11.93 8,657,232 -0.15(-1.24%)
Mar 30, 2022 11.99 12.21 11.96 12.08 9,721,739 +0.08(+0.67%)
Mar 29, 2022 12.08 12.43 11.88 12.00 39,831,620 -0.03(-0.25%)
Mar 28, 2022 11.94 12.09 11.94 12.03 12,113,105 +0.06(+0.50%)
Mar 25, 2022 11.84 11.97 11.78 11.97 7,911,180 +0.16(+1.35%)
Mar 24, 2022 11.59 11.84 11.53 11.81 15,214,397 +0.24(+2.07%)
Mar 23, 2022 11.61 11.72 11.52 11.57 8,621,969 -0.04(-0.34%)
Mar 22, 2022 11.37 11.68 11.28 11.61 21,084,462 +0.32(+2.83%)
Mar 21, 2022 11.50 11.71 11.28 11.29 18,218,954 -0.28(-2.42%)
Mar 18, 2022 11.73 11.85 11.48 11.57 59,068,976 -0.18(-1.53%)
Mar 17, 2022 11.85 12.02 11.69 11.75 27,436,906 -0.24(-2.00%)
Mar 16, 2022 11.60 12.01 11.53 11.99 32,490,372 +0.50(+4.35%)
Mar 15, 2022 11.24 11.53 10.99 11.49 28,406,120 +0.31(+2.77%)
Mar 14, 2022 10.78 11.19 10.73 11.18 32,701,364 +0.41(+3.80%)
Mar 11, 2022 10.91 10.95 10.73 10.77 11,332,306 -0.10(-0.92%)
Mar 10, 2022 10.91 10.92 10.64 10.87 13,234,690 -0.13(-1.18%)
Mar 09, 2022 11.03 11.23 10.97 11.00 16,519,242 +0.17(+1.57%)
Mar 08, 2022 10.56 10.92 10.35 10.83 32,751,494 +0.33(+3.14%)
Mar 07, 2022 11.05 11.18 10.41 10.50 28,713,090 -0.69(-6.16%)
Mar 04, 2022 11.35 11.37 11.10 11.19 17,817,772 -0.23(-2.01%)
Mar 03, 2022 11.51 11.66 11.33 11.42 13,520,405 -0.03(-0.26%)
Mar 02, 2022 11.29 11.51 11.25 11.45 15,764,062 +0.16(+1.42%)
Mar 01, 2022 11.31 11.45 10.96 11.29 15,403,558 -0.07(-0.62%)
Feb 28, 2022 11.16 11.43 11.09 11.36 16,811,020 +0.01(+0.09%)
Feb 25, 2022 11.12 11.43 11.23 11.35 12,526,772 +0.28(+2.53%)
Feb 24, 2022 10.59 11.12 10.46 11.07 18,560,138 +0.22(+2.03%)
Feb 23, 2022 11.31 11.37 10.83 10.85 15,804,992 -0.46(-4.06%)
Feb 22, 2022 11.29 11.37 11.21 11.31 14,271,184 -0.09(-0.79%)
Feb 18, 2022 11.40 0 -0.18(-1.55%)
Feb 17, 2022 11.70 11.80 11.54 11.58 11,246,197 -0.15(-1.28%)
Feb 16, 2022 11.49 12.01 11.45 11.73 27,177,066 +0.34(+2.98%)
Feb 15, 2022 11.39 11.45 11.21 11.39 20,625,562 +0.12(+1.06%)
Feb 14, 2022 11.22 11.30 11.04 11.27 18,962,540 +0.02(+0.18%)
Feb 11, 2022 11.42 11.65 11.21 11.25 27,650,630 -0.13(-1.14%)
Feb 10, 2022 12.16 12.20 11.17 11.38 47,841,404 -0.91(-7.40%)
Feb 09, 2022 12.19 12.29 12.15 12.29 12,706,015 +0.15(+1.23%)
Feb 08, 2022 12.13 12.22 12.05 12.14 8,385,772 +0.00(+0.00%)
Feb 07, 2022 12.10 12.19 12.00 12.14 11,803,679 +0.07(+0.58%)
Feb 04, 2022 11.96 12.25 11.85 12.07 29,351,242 +0.07(+0.58%)
Feb 03, 2022 12.15 11.95 12.00 21,532,764 -0.24(-1.96%)
Feb 02, 2022 12.14 12.29 12.02 12.24 18,027,974 +0.12(+0.99%)
Feb 01, 2022 12.12 12.30 12.05 12.12 51,269,624 -0.66(-5.16%)
Jan 31, 2022 12.64 12.81 12.78 14,627,322 +0.10(+0.79%)
Jan 28, 2022 12.24 12.69 12.24 12.68 12,215,480 +0.29(+2.34%)
Jan 27, 2022 12.46 12.57 12.09 12.39 18,422,240 +0.10(+0.81%)
Jan 26, 2022 12.53 12.57 12.11 12.29 10,205,491 -0.05(-0.40%)
Jan 25, 2022 12.00 12.40 11.96 12.34 11,826,695 +0.18(+1.48%)
Jan 24, 2022 12.09 12.21 11.70 12.16 15,807,914 -0.06(-0.49%)
Jan 21, 2022 12.61 12.63 12.16 12.22 16,189,231 -0.31(-2.47%)
Jan 20, 2022 12.75 13.01 12.51 12.53 17,747,634 -0.10(-0.79%)
Jan 19, 2022 12.77 12.79 12.60 12.63 9,459,099 -0.07(-0.55%)
Jan 18, 2022 12.89 13.17 12.64 12.70 16,501,838 -0.30(-2.31%)
Jan 14, 2022 12.99 0 +0.26(+2.04%)
Jan 13, 2022 12.51 12.76 12.45 12.74 19,687,912 +0.24(+1.92%)
Jan 12, 2022 12.18 12.56 12.11 12.50 15,589,138 +0.34(+2.79%)
Jan 11, 2022 12.27 12.34 12.08 12.16 10,337,558 -0.06(-0.49%)
Jan 10, 2022 12.19 12.30 12.01 12.22 12,709,653 +0.02(+0.16%)
Jan 07, 2022 11.79 12.34 11.74 12.20 16,111,365 +0.39(+3.30%)
Jan 06, 2022 11.80 11.91 11.63 11.81 15,611,295 -0.04(-0.34%)
Jan 05, 2022 12.35 12.42 11.85 11.85 14,967,333 -0.58(-4.66%)
Jan 04, 2022 12.29 12.51 12.18 12.43 18,751,702 +0.23(+1.88%)
Jan 03, 2022 12.05 12.29 12.00 12.20 9,453,512 +0.07(+0.58%)
Dec 31, 2021 12.01 12.17 12.00 12.13 8,149,318 +0.07(+0.58%)
Dec 30, 2021 12.00 12.09 11.91 12.06 7,388,531 +0.08(+0.67%)
Dec 29, 2021 12.02 12.04 11.89 11.98 5,213,876 -0.07(-0.58%)
Dec 28, 2021 11.92 12.13 11.91 12.05 6,862,124 +0.15(+1.26%)
Dec 27, 2021 11.95 11.99 11.85 11.90 4,967,280 -0.09(-0.75%)
Dec 23, 2021 12.00 12.11 11.91 11.99 5,675,602 -0.01(-0.08%)
Dec 22, 2021 12.04 12.07 11.91 12.00 6,608,650 -0.06(-0.50%)
Dec 21, 2021 12.11 12.16 12.02 12.06 9,907,840 +0.08(+0.67%)
Dec 20, 2021 11.83 12.00 11.72 11.98 14,256,607 -0.03(-0.25%)
Dec 17, 2021 12.18 12.28 11.98 12.01 15,781,071 -0.22(-1.80%)
Dec 16, 2021 12.27 12.45 12.21 12.23 11,551,287 -0.02(-0.16%)
Dec 15, 2021 12.17 12.31 12.01 12.25 9,904,670 +0.10(+0.82%)
Dec 14, 2021 12.23 12.45 12.03 12.15 11,276,963 -0.11(-0.90%)
Dec 13, 2021 12.29 12.38 12.18 12.26 13,084,691 -0.08(-0.65%)
Dec 10, 2021 12.60 12.60 12.25 12.34 9,498,558 -0.14(-1.12%)
Dec 09, 2021 12.62 12.64 12.47 12.48 9,407,782 -0.14(-1.11%)
Dec 08, 2021 12.43 12.64 12.40 12.62 11,113,476 +0.19(+1.53%)
Dec 07, 2021 12.58 12.64 12.36 12.43 16,366,628 -0.10(-0.80%)
Dec 06, 2021 12.03 12.59 11.86 12.53 45,287,900 +0.73(+6.18%)
Dec 03, 2021 11.98 11.98 11.58 11.80 22,817,870 -0.19(-1.58%)
Dec 02, 2021 11.79 12.13 11.66 11.99 15,793,801 +0.25(+2.13%)
Dec 01, 2021 12.09 12.17 11.72 11.74 16,379,189 -0.13(-1.09%)
Nov 30, 2021 12.33 12.35 11.84 11.87 23,471,912 -0.50(-4.04%)
Nov 29, 2021 12.28 12.43 12.11 12.37 13,140,209 +0.14(+1.14%)
Nov 26, 2021 12.24 12.27 11.87 12.23 9,682,897 -0.22(-1.77%)
Nov 24, 2021 12.31 12.50 12.20 12.45 16,064,881 +0.13(+1.05%)
Nov 23, 2021 12.24 12.40 12.04 12.32 17,147,472 +0.09(+0.74%)
Nov 22, 2021 12.37 12.47 12.20 12.23 14,212,656 -0.14(-1.13%)
Nov 19, 2021 12.06 12.43 12.02 12.37 21,856,044 +0.28(+2.31%)
Nov 18, 2021 12.50 12.10 11.96 12.09 14,938,234 -0.37(-2.97%)
Nov 17, 2021 12.24 12.49 12.19 12.46 14,475,280 +0.15(+1.22%)
Nov 16, 2021 12.37 12.41 12.20 12.31 6,855,806 -0.06(-0.48%)
Nov 15, 2021 12.27 12.39 12.22 12.37 7,532,555 +0.12(+0.98%)
Nov 12, 2021 12.38 12.44 12.03 12.25 10,075,048 -0.09(-0.73%)
Nov 11, 2021 12.47 12.49 12.16 12.34 17,503,508 +0.35(+2.92%)
Nov 10, 2021 12.19 12.44 11.99 21,146,524 -0.18(-1.48%)
Nov 09, 2021 11.76 12.20 11.74 12.17 24,907,628 +0.57(+4.91%)
Nov 08, 2021 11.64 11.66 11.46 11.60 9,538,455 -0.04(-0.34%)
Nov 05, 2021 11.81 11.83 11.63 11.64 7,034,187 -0.01(-0.09%)
Nov 04, 2021 11.62 11.79 11.56 11.65 8,118,963 -0.01(-0.09%)
Nov 03, 2021 11.31 11.74 11.30 11.66 15,924,591 +0.33(+2.91%)
Nov 02, 2021 11.47 11.59 11.29 11.33 13,745,761 -0.07(-0.61%)
Nov 01, 2021 11.64 11.45 11.15 11.40 18,384,048 -0.19(-1.64%)
Oct 29, 2021 11.61 11.74 11.52 11.59 16,552,148 -0.08(-0.68%)
Oct 28, 2021 11.66 11.68 11.40 11.67 10,136,812 +0.10(+0.86%)
Oct 27, 2021 11.61 11.69 11.50 11.57 8,243,070 +0.01(+0.09%)
Oct 26, 2021 11.75 11.54 11.56 12,076,492 -0.09(-0.77%)
Oct 25, 2021 11.88 12.01 11.58 11.65 16,829,646 -0.24(-2.02%)
Oct 22, 2021 11.72 11.93 11.59 11.89 14,801,282 +0.25(+2.15%)
Oct 21, 2021 11.43 11.66 11.40 11.64 12,831,709 +0.14(+1.22%)
Oct 20, 2021 11.22 11.60 11.13 11.50 18,978,664 +0.33(+2.95%)
Oct 19, 2021 11.09 11.19 10.99 11.17 11,148,749 +0.18(+1.64%)
Oct 18, 2021 11.01 11.10 10.89 10.99 12,804,670 -0.20(-1.79%)
Oct 15, 2021 10.81 11.20 10.81 11.19 53,717,540 +0.43(+3.99%)
Oct 14, 2021 10.58 10.76 10.47 10.76 21,246,350 +0.27(+2.57%)
Oct 13, 2021 10.24 10.67 10.22 10.49 18,754,514 +0.25(+2.44%)
Oct 12, 2021 10.18 10.34 10.08 10.24 16,693,839 +0.10(+0.99%)
Oct 11, 2021 10.41 10.54 9.958 10.14 44,553,072 -0.56(-5.23%)
Oct 08, 2021 10.50 10.72 10.45 10.70 16,330,877 +0.19(+1.81%)
Oct 07, 2021 10.19 10.67 10.16 10.51 33,288,758 +0.33(+3.24%)
Oct 06, 2021 9.779 10.21 9.629 10.18 22,071,922 +0.30(+3.03%)
Oct 05, 2021 9.858 9.888 9.759 9.878 10,142,536 +0.07(+0.71%)
Oct 04, 2021 9.639 9.883 9.589 9.808 13,319,091 +0.21(+2.19%)
Oct 01, 2021 9.729 9.729 9.519 9.599 17,756,880 +0.01(+0.10%)
Sep 30, 2021 9.489 9.664 9.479 9.589 15,445,456 +0.09(+0.95%)
Sep 29, 2021 9.759 9.799 9.449 9.499 12,397,371 -0.23(-2.36%)
Sep 28, 2021 9.948 10.02 9.714 9.729 15,413,526 -0.23(-2.31%)
Sep 27, 2021 9.938 9.998 9.828 9.958 13,553,566 +0.03(+0.30%)
Sep 24, 2021 9.988 9.998 9.803 9.928 14,973,266 -0.03(-0.30%)
Sep 23, 2021 9.888 9.988 9.828 9.958 18,747,534 +0.10(+1.01%)
Sep 22, 2021 9.868 10.01 9.828 9.858 16,743,252 +0.08(+0.82%)
Sep 21, 2021 9.579 9.943 9.539 9.779 30,446,412 +0.21(+2.19%)
Sep 20, 2021 9.659 9.659 9.434 9.569 21,955,110 -0.26(-2.64%)
Sep 17, 2021 9.609 9.838 9.559 9.828 25,978,394 +0.15(+1.55%)
Sep 16, 2021 9.799 9.838 9.499 9.679 18,753,324 -0.17(-1.72%)
Sep 15, 2021 9.749 9.978 9.709 9.848 26,427,844 +0.06(+0.61%)
Sep 14, 2021 9.789 9.863 9.589 9.789 20,361,800 -0.03(-0.31%)
Sep 13, 2021 9.429 9.923 9.369 9.818 23,346,966 +0.52(+5.59%)
Sep 10, 2021 9.379 9.419 9.219 9.299 9,699,879 -0.05(-0.53%)
Sep 09, 2021 9.289 9.419 9.239 9.349 10,901,459 +0.04(+0.43%)
Sep 08, 2021 9.339 9.475 9.299 9.309 10,104,515 -0.10(-1.06%)
Sep 07, 2021 9.179 9.504 9.139 9.409 12,569,815 +0.27(+2.95%)
Sep 03, 2021 9.339 9.339 9.069 9.139 13,843,733 -0.13(-1.40%)
Sep 02, 2021 9.169 9.309 9.104 9.269 11,295,425 +0.07(+0.76%)
Sep 01, 2021 9.189 9.294 9.099 9.199 9,160,873 +0.04(+0.44%)
Aug 31, 2021 8.999 9.224 8.950 9.159 14,954,124 +0.16(+1.78%)
Aug 30, 2021 9.139 9.199 8.990 8.999 9,415,787 -0.11(-1.21%)
Aug 27, 2021 9.139 9.269 8.969 9.109 16,010,161 +0.00(+0.00%)
Aug 26, 2021 9.169 9.269 9.064 9.109 8,637,717 -0.14(-1.51%)
Aug 25, 2021 9.199 9.259 9.114 9.249 6,489,123 +0.01(+0.11%)
Aug 24, 2021 9.289 9.349 9.129 9.239 9,868,885 +0.14(+1.54%)
Aug 23, 2021 9.279 9.319 9.074 9.099 12,751,001 -0.17(-1.83%)
Aug 20, 2021 8.880 9.344 8.830 9.269 21,104,692 +0.35(+3.92%)
Aug 19, 2021 9.019 9.069 8.740 8.920 17,405,584 -0.19(-2.08%)
Aug 18, 2021 9.179 9.314 8.950 9.109 9,579,564 -0.01(-0.11%)
Aug 17, 2021 9.079 9.149 8.969 9.119 14,825,089 -0.04(-0.44%)
Aug 16, 2021 9.209 9.279 9.059 9.159 10,409,969 +0.05(+0.55%)
Aug 13, 2021 9.279 9.289 9.054 9.109 6,865,761 -0.12(-1.30%)
Aug 12, 2021 9.439 9.594 8.994 9.229 40,221,380 -0.20(-2.12%)
Aug 11, 2021 9.079 9.429 8.959 9.429 40,080,812 +0.24(+2.61%)
Aug 10, 2021 8.650 9.259 8.610 9.189 34,312,356 +0.57(+6.60%)
Aug 09, 2021 8.440 8.640 8.280 8.620 20,117,172 +0.10(+1.17%)
Aug 06, 2021 8.370 8.550 8.230 8.520 30,583,172 +0.24(+2.90%)
Aug 05, 2021 8.530 8.630 8.280 8.280 24,142,364 -0.38(-4.38%)
Aug 04, 2021 8.830 8.920 8.470 8.660 18,167,642 -0.32(-3.56%)
Aug 03, 2021 8.989 9.009 8.760 8.979 16,734,104 +0.04(+0.45%)
Aug 02, 2021 8.830 9.129 8.760 8.940 14,522,441 +0.16(+1.82%)
Jul 30, 2021 8.999 9.239 8.740 8.780 37,879,576 -0.29(-3.19%)
Jul 29, 2021 9.169 9.309 8.950 9.069 56,380,724 -0.07(-0.77%)
Jul 28, 2021 9.039 9.259 8.972 9.139 22,235,288 +0.16(+1.78%)
Jul 27, 2021 8.750 9.004 8.600 8.979 21,726,636 +0.24(+2.74%)
Jul 26, 2021 9.169 9.199 8.470 8.740 41,578,540 -0.47(-5.10%)
Jul 23, 2021 9.379 9.414 9.099 9.209 10,554,860 -0.11(-1.18%)
Jul 22, 2021 9.479 9.579 9.229 9.319 23,511,008 -0.16(-1.69%)
Jul 21, 2021 9.519 9.719 9.379 9.479 17,571,044 +0.07(+0.74%)
Jul 20, 2021 9.209 9.529 9.149 9.409 17,820,186 +0.21(+2.28%)
Jul 19, 2021 9.679 9.739 9.139 9.199 21,165,592 -0.58(-5.92%)
Jul 16, 2021 9.958 10.03 9.779 9.779 7,497,209 -0.18(-1.81%)
Jul 15, 2021 9.858 10.01 9.759 9.958 8,010,225 +0.05(+0.50%)
Jul 14, 2021 10.01 10.07 9.813 9.908 9,018,919 -0.07(-0.70%)
Jul 13, 2021 10.17 10.28 9.938 9.978 14,933,043 -0.22(-2.15%)
Jul 12, 2021 10.31 10.32 10.11 10.20 8,160,031 -0.16(-1.54%)
Jul 09, 2021 10.17 10.39 10.17 10.36 7,230,606 +0.21(+2.07%)
Jul 08, 2021 10.23 10.39 10.09 10.15 5,520,315 -0.20(-1.93%)
Jul 07, 2021 10.52 10.52 10.31 10.35 6,483,240 -0.14(-1.33%)
Jul 06, 2021 10.39 10.51 10.30 10.49 10,406,536 +0.08(+0.77%)
Jul 02, 2021 10.36 10.45 10.29 10.41 9,522,606 +0.08(+0.77%)
Jul 01, 2021 10.17 10.35 10.07 10.33 10,417,443 +0.17(+1.67%)
Jun 30, 2021 10.13 10.22 10.09 10.16 12,371,922 +0.07(+0.69%)
Jun 29, 2021 10.31 10.35 10.06 10.09 16,648,718 -0.25(-2.42%)
Jun 28, 2021 10.20 10.34 9.988 10.34 11,021,323 +0.18(+1.77%)
Jun 25, 2021 9.988 10.20 9.983 10.16 16,553,734 +0.17(+1.70%)
Jun 24, 2021 10.10 10.15 9.978 9.988 13,762,491 -0.05(-0.50%)
Jun 23, 2021 10.08 10.12 10.01 10.04 6,730,356 -0.06(-0.59%)
Jun 22, 2021 10.28 10.28 10.08 10.10 7,872,719 -0.15(-1.46%)
Jun 21, 2021 10.15 10.26 9.958 10.25 16,688,810 +0.06(+0.59%)
Jun 18, 2021 10.15 10.26 10.11 10.19 15,801,763 -0.03(-0.29%)
Jun 17, 2021 10.19 10.26 10.10 10.22 8,046,591 +0.00(+0.00%)
Jun 16, 2021 10.53 10.57 10.19 10.22 9,002,802 -0.30(-2.85%)
Jun 15, 2021 10.61 10.67 10.45 10.52 10,246,584 -0.12(-1.13%)
Jun 14, 2021 10.53 10.72 10.48 10.64 8,503,279 +0.15(+1.43%)
Jun 11, 2021 10.48 10.50 10.37 10.49 6,552,911 +0.01(+0.10%)
Jun 10, 2021 10.31 10.53 10.29 10.48 9,688,065 +0.21(+2.04%)
Jun 09, 2021 10.24 10.35 10.18 10.27 9,184,220 +0.05(+0.49%)
Jun 08, 2021 10.29 10.34 10.21 10.22 7,728,294 -0.07(-0.68%)
Jun 07, 2021 10.37 10.45 10.24 10.29 15,360,574 -0.08(-0.77%)
Jun 04, 2021 10.44 10.45 10.32 10.37 13,700,069 -0.05(-0.48%)
Jun 03, 2021 10.20 10.45 10.12 10.42 12,307,391 +0.20(+1.96%)
Jun 02, 2021 10.17 10.25 10.11 10.22 11,965,658 +0.08(+0.79%)
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.