Skip to main content

CenterPoint Energy (NY: CNP )

28.26 +0.05 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.66 26.39 26.38 3,934,479 +0.46(+1.79%)
Jan 28, 2022 25.39 25.90 25.31 25.91 4,601,706 +0.46(+1.79%)
Jan 27, 2022 25.69 25.96 25.31 25.46 4,726,118 +0.07(+0.26%)
Jan 26, 2022 25.49 25.83 25.22 25.39 4,545,841 +0.02(+0.07%)
Jan 25, 2022 25.00 25.51 24.81 25.37 4,797,170 +0.11(+0.44%)
Jan 24, 2022 25.25 25.49 24.69 25.26 7,485,776 -0.17(-0.66%)
Jan 21, 2022 25.36 25.89 25.33 25.43 6,352,525 +0.12(+0.48%)
Jan 20, 2022 25.45 25.56 25.22 25.31 7,829,784 -0.13(-0.51%)
Jan 19, 2022 25.49 25.85 25.41 25.44 3,792,191 +0.01(+0.04%)
Jan 18, 2022 25.51 25.67 25.23 25.43 5,091,564 -0.25(-0.98%)
Jan 14, 2022 25.68 0 +0.06(+0.22%)
Jan 13, 2022 25.04 25.71 24.93 25.62 6,102,316 +0.12(+0.47%)
Jan 12, 2022 25.46 25.62 25.35 25.50 2,601,584 +0.02(+0.07%)
Jan 11, 2022 25.74 25.81 25.30 25.49 3,293,341 -0.27(-1.05%)
Jan 10, 2022 25.85 25.97 25.58 25.76 8,941,050 +0.03(+0.11%)
Jan 07, 2022 25.73 25.99 25.59 25.73 5,599,716 +0.01(+0.04%)
Jan 06, 2022 25.61 25.77 25.34 25.72 5,936,354 +0.24(+0.95%)
Jan 05, 2022 25.50 25.68 25.24 25.48 7,344,330 -0.06(-0.22%)
Jan 04, 2022 25.74 25.88 25.52 25.53 9,426,092 -0.16(-0.62%)
Jan 03, 2022 25.97 26.01 25.49 25.69 6,274,302 -0.27(-1.04%)
Dec 31, 2021 25.83 26.05 25.83 25.96 3,267,646 +0.07(+0.29%)
Dec 30, 2021 26.03 26.10 25.80 25.89 3,026,791 -0.11(-0.43%)
Dec 29, 2021 25.98 26.09 25.77 26.00 2,815,310 +0.09(+0.36%)
Dec 28, 2021 25.62 25.93 25.61 25.90 2,278,340 +0.25(+0.98%)
Dec 27, 2021 25.49 25.68 25.45 25.65 2,293,081 +0.06(+0.22%)
Dec 23, 2021 25.57 25.72 25.51 25.60 3,605,396 +0.04(+0.15%)
Dec 22, 2021 25.34 25.59 25.24 25.56 2,757,771 +0.17(+0.66%)
Dec 21, 2021 25.27 25.57 25.21 25.39 4,213,373 +0.28(+1.11%)
Dec 20, 2021 24.80 25.15 24.38 25.11 6,427,786 +0.02(+0.07%)
Dec 17, 2021 25.76 25.93 24.88 25.09 22,554,390 -0.93(-3.57%)
Dec 16, 2021 26.03 26.38 25.92 26.02 5,224,540 -0.10(-0.39%)
Dec 15, 2021 25.92 26.17 25.81 26.13 3,317,322 +0.25(+0.97%)
Dec 14, 2021 26.02 26.16 25.74 25.88 5,572,998 -0.17(-0.64%)
Dec 13, 2021 25.94 26.16 25.88 26.04 3,669,552 +0.12(+0.47%)
Dec 10, 2021 25.80 25.99 25.64 25.92 4,378,073 +0.31(+1.20%)
Dec 09, 2021 25.65 25.83 25.54 25.62 4,169,908 -0.08(-0.33%)
Dec 08, 2021 25.92 25.97 25.69 25.70 3,470,542 -0.23(-0.90%)
Dec 07, 2021 25.81 26.10 25.74 25.93 4,016,965 +0.15(+0.58%)
Dec 06, 2021 25.19 25.93 25.12 25.78 5,515,070 +0.72(+2.86%)
Dec 03, 2021 24.52 25.09 24.46 25.07 6,157,557 +0.68(+2.78%)
Dec 02, 2021 24.07 24.63 24.02 24.39 3,732,468 +0.43(+1.79%)
Dec 01, 2021 24.45 24.79 23.95 23.96 3,669,189 -0.14(-0.58%)
Nov 30, 2021 24.44 24.57 24.09 24.10 8,935,730 -0.63(-2.56%)
Nov 29, 2021 24.61 24.80 24.39 24.73 3,371,324 +0.33(+1.37%)
Nov 26, 2021 24.56 24.60 24.25 24.40 3,795,484 -0.50(-2.02%)
Nov 24, 2021 24.76 24.96 24.68 24.90 2,177,375 +0.15(+0.60%)
Nov 23, 2021 24.91 24.98 24.69 24.75 2,260,842 -0.01(-0.04%)
Nov 22, 2021 24.69 24.83 24.42 24.76 4,593,539 +0.07(+0.26%)
Nov 19, 2021 24.47 24.72 24.24 24.69 3,729,235 +0.12(+0.49%)
Nov 18, 2021 24.82 24.62 24.55 24.57 3,270,264 -0.26(-1.05%)
Nov 17, 2021 24.76 24.84 24.59 24.83 2,419,320 +0.08(+0.34%)
Nov 16, 2021 24.94 24.94 24.72 24.75 2,499,988 -0.16(-0.63%)
Nov 15, 2021 24.75 24.92 24.66 24.91 3,030,292 +0.32(+1.32%)
Nov 12, 2021 24.69 24.76 24.24 24.58 3,729,936 -0.16(-0.63%)
Nov 11, 2021 24.45 24.77 24.45 24.74 5,842,516 +0.18(+0.71%)
Nov 10, 2021 24.50 24.57 3,704,520 +0.06(+0.23%)
Nov 09, 2021 24.51 24.59 24.41 24.51 2,780,494 +0.00(+0.00%)
Nov 08, 2021 24.57 24.70 24.28 24.51 2,913,762 -0.14(-0.56%)
Nov 05, 2021 24.69 24.85 24.43 24.65 3,439,707 +0.16(+0.64%)
Nov 04, 2021 24.44 24.71 24.32 24.49 3,640,682 +0.19(+0.80%)
Nov 03, 2021 24.08 24.42 24.04 24.30 3,625,706 +0.09(+0.38%)
Nov 02, 2021 24.37 24.37 23.87 24.21 6,081,371 -0.09(-0.38%)
Nov 01, 2021 24.14 24.35 24.20 24.30 4,035,904 +0.23(+0.96%)
Oct 29, 2021 24.27 24.40 23.87 24.07 4,105,836 -0.23(-0.95%)
Oct 28, 2021 24.29 24.40 24.09 24.30 3,536,437 -0.02(-0.08%)
Oct 27, 2021 24.65 24.67 24.32 24.32 3,562,017 -0.34(-1.39%)
Oct 26, 2021 24.76 24.64 24.66 3,188,439 -0.08(-0.34%)
Oct 25, 2021 24.50 24.82 24.37 24.74 4,185,116 +0.21(+0.87%)
Oct 22, 2021 24.55 24.65 24.47 24.53 5,578,240 +0.03(+0.11%)
Oct 21, 2021 24.59 24.69 24.46 24.50 3,667,677 -0.11(-0.45%)
Oct 20, 2021 24.40 24.71 24.33 24.61 2,640,213 +0.43(+1.80%)
Oct 19, 2021 24.38 24.42 24.15 24.18 3,982,699 -0.03(-0.11%)
Oct 18, 2021 24.56 24.57 24.20 24.21 3,495,740 -0.52(-2.09%)
Oct 15, 2021 24.66 24.88 24.48 24.72 5,048,567 +0.17(+0.68%)
Oct 14, 2021 24.03 24.56 24.03 24.56 5,445,970 +0.62(+2.59%)
Oct 13, 2021 24.06 24.13 23.84 23.94 6,538,620 -0.13(-0.54%)
Oct 12, 2021 23.69 24.09 23.62 24.07 5,802,422 +0.46(+1.96%)
Oct 11, 2021 23.62 23.72 23.50 23.60 3,736,060 +0.00(+0.00%)
Oct 08, 2021 23.56 23.77 23.44 23.60 3,374,842 -0.03(-0.12%)
Oct 07, 2021 23.85 24.07 23.63 23.63 6,368,976 -0.20(-0.85%)
Oct 06, 2021 23.45 23.85 23.02 23.84 5,834,111 +0.30(+1.26%)
Oct 05, 2021 23.53 23.99 23.46 23.54 5,891,481 -0.02(-0.08%)
Oct 04, 2021 22.93 23.67 22.93 23.56 6,741,019 +0.55(+2.37%)
Oct 01, 2021 23.28 23.34 22.84 23.01 6,811,500 +0.28(+1.22%)
Sep 30, 2021 23.24 23.38 22.74 22.74 5,112,893 -0.47(-2.03%)
Sep 29, 2021 23.06 23.50 23.03 23.21 5,201,786 +0.15(+0.64%)
Sep 28, 2021 23.38 23.54 22.89 23.06 10,807,251 -0.43(-1.85%)
Sep 27, 2021 23.63 23.88 23.43 23.49 8,542,947 +0.01(+0.04%)
Sep 24, 2021 23.18 23.58 23.11 23.48 11,138,917 +0.56(+2.46%)
Sep 23, 2021 22.72 23.37 22.64 22.92 10,740,922 +0.22(+0.98%)
Sep 22, 2021 23.10 23.14 22.65 22.70 7,681,404 -0.33(-1.44%)
Sep 21, 2021 22.94 23.29 22.92 23.03 10,367,079 +0.19(+0.85%)
Sep 20, 2021 22.51 22.99 22.48 22.84 10,476,309 +0.26(+1.15%)
Sep 17, 2021 22.62 22.91 22.54 22.58 12,884,135 -0.18(-0.81%)
Sep 16, 2021 23.14 23.21 22.76 22.76 7,609,084 -0.43(-1.87%)
Sep 15, 2021 23.72 23.72 23.14 23.20 6,436,300 -0.52(-2.18%)
Sep 14, 2021 24.19 24.35 23.70 23.72 5,291,236 -0.46(-1.91%)
Sep 13, 2021 24.44 24.55 24.03 24.18 5,124,983 -0.06(-0.23%)
Sep 10, 2021 24.67 24.68 24.18 24.23 5,922,663 -0.31(-1.28%)
Sep 09, 2021 24.45 24.68 24.33 24.55 6,841,733 +0.08(+0.34%)
Sep 08, 2021 23.84 24.64 23.75 24.46 5,556,544 +0.62(+2.60%)
Sep 07, 2021 24.03 24.15 23.76 23.84 7,629,425 -0.13(-0.54%)
Sep 03, 2021 23.82 24.04 23.68 23.97 7,512,191 +0.16(+0.66%)
Sep 02, 2021 23.59 23.84 23.57 23.82 4,933,266 +0.24(+1.02%)
Sep 01, 2021 23.26 23.74 23.26 23.58 6,211,433 +0.39(+1.67%)
Aug 31, 2021 23.39 23.49 22.95 23.19 11,706,906 -0.27(-1.14%)
Aug 30, 2021 23.65 23.68 23.41 23.46 3,936,398 -0.22(-0.94%)
Aug 27, 2021 23.53 23.76 23.42 23.68 4,280,570 +0.23(+0.99%)
Aug 26, 2021 23.72 23.75 23.39 23.45 4,266,062 -0.32(-1.36%)
Aug 25, 2021 23.86 23.95 23.74 23.77 5,369,093 -0.11(-0.46%)
Aug 24, 2021 24.29 24.29 23.86 23.88 4,119,078 -0.31(-1.30%)
Aug 23, 2021 24.41 24.48 24.11 24.20 4,335,951 -0.15(-0.61%)
Aug 20, 2021 23.91 24.37 23.75 24.34 6,089,816 +0.39(+1.62%)
Aug 19, 2021 24.32 24.65 23.91 23.96 9,390,006 -0.44(-1.82%)
Aug 18, 2021 24.66 24.66 24.30 24.40 5,205,798 -0.27(-1.09%)
Aug 17, 2021 24.51 24.68 24.16 24.67 5,517,427 +0.06(+0.22%)
Aug 16, 2021 24.68 24.98 24.59 24.61 4,596,496 -0.10(-0.41%)
Aug 13, 2021 24.69 24.73 24.48 24.71 2,422,142 +0.14(+0.56%)
Aug 12, 2021 24.61 24.65 24.37 24.58 2,713,208 -0.06(-0.22%)
Aug 11, 2021 24.47 24.66 24.30 24.63 5,596,991 +0.17(+0.71%)
Aug 10, 2021 24.38 24.54 24.20 24.46 5,453,008 +0.07(+0.30%)
Aug 09, 2021 24.28 24.40 24.13 24.38 4,113,251 +0.06(+0.23%)
Aug 06, 2021 24.13 24.73 24.06 24.33 5,356,967 +0.22(+0.91%)
Aug 05, 2021 23.72 24.13 23.60 24.11 6,905,471 +0.50(+2.10%)
Aug 04, 2021 23.65 23.73 23.23 23.61 4,078,819 -0.16(-0.66%)
Aug 03, 2021 23.57 23.78 23.32 23.77 4,193,289 +0.29(+1.25%)
Aug 02, 2021 23.43 23.67 23.38 23.47 4,960,725 +0.08(+0.35%)
Jul 30, 2021 23.69 23.93 23.29 23.39 7,385,125 -0.32(-1.36%)
Jul 29, 2021 23.66 23.74 23.46 23.71 3,541,314 +0.14(+0.58%)
Jul 28, 2021 23.62 23.69 23.40 23.57 3,405,429 -0.03(-0.12%)
Jul 27, 2021 23.18 23.61 23.11 23.60 3,495,276 +0.31(+1.34%)
Jul 26, 2021 23.15 23.35 23.15 23.29 3,409,460 +0.16(+0.68%)
Jul 23, 2021 23.09 23.16 22.91 23.13 3,335,735 +0.14(+0.60%)
Jul 22, 2021 23.09 23.23 22.94 23.00 3,753,498 -0.13(-0.56%)
Jul 21, 2021 23.31 23.48 23.07 23.12 3,087,830 -0.06(-0.28%)
Jul 20, 2021 22.89 23.23 22.83 23.19 5,304,500 +0.34(+1.49%)
Jul 19, 2021 23.41 23.44 22.58 22.85 6,095,695 -0.66(-2.81%)
Jul 16, 2021 23.31 23.61 23.27 23.51 4,907,575 +0.25(+1.07%)
Jul 15, 2021 22.66 23.30 22.66 23.26 5,051,221 +0.51(+2.22%)
Jul 14, 2021 22.68 22.91 22.57 22.76 3,948,191 +0.08(+0.36%)
Jul 13, 2021 23.07 23.11 22.66 22.67 4,413,344 -0.49(-2.10%)
Jul 12, 2021 23.29 23.34 23.09 23.16 5,412,220 -0.24(-1.02%)
Jul 09, 2021 23.32 23.44 23.16 23.40 10,505,990 +0.19(+0.83%)
Jul 08, 2021 22.68 23.23 22.66 23.21 13,911,520 +0.23(+1.00%)
Jul 07, 2021 22.79 23.01 22.65 22.98 6,454,471 +0.11(+0.48%)
Jul 06, 2021 22.77 22.88 22.43 22.87 7,406,063 -0.02(-0.08%)
Jul 02, 2021 22.75 22.89 22.54 22.89 5,631,478 +0.17(+0.73%)
Jul 01, 2021 22.58 22.86 22.32 22.72 4,300,804 +0.19(+0.86%)
Jun 30, 2021 22.55 22.68 22.26 22.53 8,960,002 +0.03(+0.12%)
Jun 29, 2021 22.63 22.76 22.41 22.50 6,000,773 -0.13(-0.57%)
Jun 28, 2021 22.83 22.88 22.55 22.63 3,520,215 -0.11(-0.49%)
Jun 25, 2021 22.52 22.82 22.51 22.74 6,371,718 +0.22(+0.98%)
Jun 24, 2021 22.74 22.74 22.41 22.52 4,578,572 -0.17(-0.77%)
Jun 23, 2021 22.72 22.82 22.39 22.69 5,669,444 -0.08(-0.36%)
Jun 22, 2021 22.83 22.95 22.68 22.77 5,618,898 -0.14(-0.60%)
Jun 21, 2021 22.74 22.99 22.61 22.91 4,778,743 +0.28(+1.26%)
Jun 18, 2021 23.03 23.28 22.59 22.63 18,059,020 -0.65(-2.80%)
Jun 17, 2021 23.67 23.71 23.23 23.28 8,094,722 -0.17(-0.74%)
Jun 16, 2021 23.85 23.95 23.23 23.45 7,892,407 -0.42(-1.77%)
Jun 15, 2021 23.94 24.02 23.81 23.88 5,602,933 +0.01(+0.04%)
Jun 14, 2021 24.04 24.05 23.72 23.87 6,600,933 -0.16(-0.65%)
Jun 11, 2021 23.80 24.04 23.74 24.02 4,939,943 +0.18(+0.77%)
Jun 10, 2021 23.67 23.92 23.67 23.84 4,464,259 +0.17(+0.70%)
Jun 09, 2021 23.47 23.85 23.38 23.68 6,060,655 +0.28(+1.22%)
Jun 08, 2021 23.56 23.65 23.34 23.39 5,959,111 -0.11(-0.47%)
Jun 07, 2021 23.41 23.51 23.29 23.50 3,689,590 +0.17(+0.71%)
Jun 04, 2021 23.34 23.45 23.27 23.34 4,662,232 +0.01(+0.04%)
Jun 03, 2021 22.94 23.49 22.79 23.33 5,466,465 +0.28(+1.20%)
Jun 02, 2021 23.07 23.19 22.95 23.05 5,235,646 -0.02(-0.08%)
Jun 01, 2021 23.33 23.33 22.96 23.07 5,118,604 -0.17(-0.75%)
May 28, 2021 23.14 23.29 23.11 23.24 4,287,666 +0.20(+0.88%)
May 27, 2021 23.17 23.25 23.00 23.04 11,184,037 -0.03(-0.12%)
May 26, 2021 22.95 23.09 22.77 23.07 4,035,757 +0.16(+0.68%)
May 25, 2021 22.97 22.97 22.74 22.91 3,844,303 -0.08(-0.36%)
May 24, 2021 22.90 23.16 22.78 23.00 3,750,992 +0.29(+1.30%)
May 21, 2021 22.75 22.83 22.57 22.70 2,921,571 +0.01(+0.04%)
May 20, 2021 22.49 22.78 22.40 22.69 4,635,462 +0.20(+0.90%)
May 19, 2021 22.46 22.50 22.02 22.49 5,576,048 -0.06(-0.24%)
May 18, 2021 22.81 22.83 22.54 22.55 11,302,239 -0.30(-1.32%)
May 17, 2021 22.73 23.02 22.61 22.85 7,919,686 +0.01(+0.04%)
May 14, 2021 22.50 23.01 22.34 22.84 13,211,037 +0.50(+2.25%)
May 13, 2021 21.52 22.37 21.52 22.34 10,422,357 +0.75(+3.47%)
May 12, 2021 22.02 22.10 21.57 21.59 10,370,972 -0.28(-1.29%)
May 11, 2021 22.29 22.30 21.71 21.87 6,793,105 -0.49(-2.20%)
May 10, 2021 22.52 22.65 22.32 22.36 5,382,867 +0.01(+0.04%)
May 07, 2021 22.18 22.57 21.87 22.35 5,070,179 +0.10(+0.45%)
May 06, 2021 22.18 22.53 21.77 22.25 5,429,270 +0.09(+0.41%)
May 05, 2021 22.29 22.39 21.96 22.16 9,839,236 -0.26(-1.14%)
May 04, 2021 22.29 22.48 22.16 22.42 3,384,217 +0.13(+0.57%)
May 03, 2021 22.38 22.55 22.23 22.29 3,231,552 -0.06(-0.29%)
Apr 30, 2021 22.40 22.43 22.10 22.35 4,946,215 -0.02(-0.08%)
Apr 29, 2021 21.91 22.60 21.87 22.37 12,277,279 +0.52(+2.38%)
Apr 28, 2021 21.68 21.85 21.55 21.85 10,293,302 +0.12(+0.55%)
Apr 27, 2021 21.89 21.92 21.62 21.73 9,326,127 -0.16(-0.75%)
Apr 26, 2021 22.09 22.12 21.85 21.90 5,406,263 -0.13(-0.58%)
Apr 23, 2021 22.06 22.20 21.85 22.02 7,834,712 -0.04(-0.17%)
Apr 22, 2021 22.18 22.29 22.05 22.06 6,667,185 -0.11(-0.49%)
Apr 21, 2021 22.16 22.23 21.98 22.17 5,650,047 +0.05(+0.25%)
Apr 20, 2021 21.72 22.20 21.64 22.12 5,591,314 +0.41(+1.89%)
Apr 19, 2021 21.97 21.99 21.61 21.71 6,532,050 -0.26(-1.16%)
Apr 16, 2021 22.10 22.18 21.78 21.96 8,277,545 +0.01(+0.04%)
Apr 15, 2021 21.65 22.00 21.61 21.95 5,862,252 +0.31(+1.43%)
Apr 14, 2021 21.58 21.85 21.45 21.64 8,744,355 +0.05(+0.21%)
Apr 13, 2021 21.20 21.67 21.02 21.60 8,142,841 +0.29(+1.37%)
Apr 12, 2021 21.24 21.49 21.17 21.30 7,274,626 +0.09(+0.43%)
Apr 09, 2021 21.23 21.36 21.11 21.21 6,089,672 +0.01(+0.04%)
Apr 08, 2021 21.40 21.43 21.08 21.20 5,923,180 -0.12(-0.56%)
Apr 07, 2021 21.31 21.38 21.18 21.32 4,046,683 +0.11(+0.52%)
Apr 06, 2021 20.86 21.23 20.81 21.21 3,559,129 +0.27(+1.31%)
Apr 05, 2021 20.76 21.05 20.72 20.94 2,601,257 +0.26(+1.28%)
Apr 01, 2021 20.67 20.72 20.50 20.67 2,066,702 +0.00(+0.00%)
Mar 31, 2021 20.70 20.87 20.49 20.67 3,870,780 -0.14(-0.66%)
Mar 30, 2021 20.57 20.82 20.30 20.81 3,870,813 +0.14(+0.66%)
Mar 29, 2021 19.98 20.85 19.98 20.67 4,824,264 +0.62(+3.10%)
Mar 26, 2021 20.37 20.50 19.86 20.05 4,103,495 -0.30(-1.48%)
Mar 25, 2021 19.94 20.45 19.66 20.35 3,814,155 +0.50(+2.53%)
Mar 24, 2021 19.90 20.25 19.83 19.85 4,008,771 -0.12(-0.59%)
Mar 23, 2021 19.99 20.20 19.81 19.97 5,446,063 -0.07(-0.36%)
Mar 22, 2021 20.21 20.43 19.89 20.04 4,466,432 -0.27(-1.35%)
Mar 19, 2021 20.08 20.56 19.87 20.32 10,012,287 +0.29(+1.46%)
Mar 18, 2021 20.34 20.39 20.01 20.03 3,869,475 -0.30(-1.48%)
Mar 17, 2021 20.46 20.57 20.28 20.33 4,765,206 -0.16(-0.76%)
Mar 16, 2021 20.46 20.57 20.20 20.48 6,764,669 -0.12(-0.58%)
Mar 15, 2021 20.13 20.62 20.05 20.60 4,819,722 +0.55(+2.73%)
Mar 12, 2021 19.49 20.15 19.39 20.05 7,574,950 +0.62(+3.19%)
Mar 11, 2021 19.46 19.93 19.34 19.43 5,717,492 -0.03(-0.14%)
Mar 10, 2021 19.07 19.62 19.06 19.46 9,221,193 +0.38(+2.01%)
Mar 09, 2021 18.95 19.21 18.79 19.08 8,514,860 +0.08(+0.43%)
Mar 08, 2021 19.20 19.20 18.80 18.99 5,734,287 +0.14(+0.73%)
Mar 05, 2021 18.36 18.99 18.30 18.86 5,292,089 +0.72(+3.98%)
Mar 04, 2021 18.02 18.63 17.85 18.14 5,145,211 +0.38(+2.16%)
Mar 03, 2021 17.76 17.93 17.69 17.75 4,614,779 -0.11(-0.61%)
Mar 02, 2021 17.97 17.99 17.81 17.86 4,824,473 -0.03(-0.15%)
Mar 01, 2021 18.07 18.28 17.86 17.89 5,098,472 +0.15(+0.82%)
Feb 26, 2021 17.83 18.12 17.63 17.74 11,410,575 -0.28(-1.57%)
Feb 25, 2021 18.99 19.58 17.83 18.03 10,355,946 -0.97(-5.09%)
Feb 24, 2021 18.89 19.35 18.72 18.99 4,531,627 +0.03(+0.14%)
Feb 23, 2021 18.87 19.11 18.81 18.97 4,684,946 +0.10(+0.53%)
Feb 22, 2021 19.33 19.48 18.41 18.87 8,483,802 -0.69(-3.55%)
Feb 19, 2021 19.88 20.00 19.55 19.56 4,350,329 -0.34(-1.70%)
Feb 18, 2021 19.62 20.17 19.57 19.90 5,079,122 +0.25(+1.25%)
Feb 17, 2021 19.61 19.72 18.88 19.65 7,830,475 +0.14(+0.70%)
Feb 16, 2021 19.38 19.62 19.26 19.51 5,906,559 +0.14(+0.75%)
Feb 12, 2021 19.18 19.42 19.12 19.37 3,371,051 +0.12(+0.61%)
Feb 11, 2021 19.46 19.56 19.19 19.25 2,460,901 -0.19(-0.98%)
Feb 10, 2021 19.40 19.53 19.27 19.44 2,826,736 +0.16(+0.85%)
Feb 09, 2021 19.12 19.33 18.96 19.28 4,972,976 +0.23(+1.19%)
Feb 08, 2021 19.33 19.42 18.96 19.05 4,275,194 -0.34(-1.73%)
Feb 05, 2021 19.60 19.60 19.26 19.39 2,676,774 -0.03(-0.14%)
Feb 04, 2021 19.12 19.43 18.96 19.42 4,608,287 +0.25(+1.32%)
Feb 03, 2021 19.43 19.48 19.01 19.16 3,764,475 -0.32(-1.63%)
Feb 02, 2021 19.42 19.71 19.28 19.48 4,087,512 +0.24(+1.22%)
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.