Skip to main content

CenterPoint Energy (NY: CNP )

28.21 -0.11 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.67 26.40 26.39 3,933,353 +0.47(+1.79%)
Jan 28, 2022 25.40 25.91 25.32 25.92 4,600,389 +0.46(+1.79%)
Jan 27, 2022 25.70 25.97 25.32 25.46 4,724,765 +0.07(+0.26%)
Jan 26, 2022 25.50 25.84 25.22 25.40 4,544,541 +0.02(+0.07%)
Jan 25, 2022 25.01 25.52 24.81 25.38 4,795,797 +0.11(+0.44%)
Jan 24, 2022 25.26 25.49 24.70 25.27 7,483,635 -0.17(-0.66%)
Jan 21, 2022 25.36 25.90 25.33 25.44 6,350,708 +0.12(+0.48%)
Jan 20, 2022 25.46 25.57 25.23 25.32 7,827,544 -0.13(-0.51%)
Jan 19, 2022 25.50 25.86 25.42 25.45 3,791,106 +0.01(+0.04%)
Jan 18, 2022 25.52 25.68 25.24 25.44 5,090,108 -0.25(-0.98%)
Jan 14, 2022 25.69 0 +0.06(+0.22%)
Jan 13, 2022 25.05 25.72 24.93 25.63 6,100,570 +0.12(+0.47%)
Jan 12, 2022 25.46 25.62 25.35 25.51 2,600,840 +0.02(+0.07%)
Jan 11, 2022 25.74 25.82 25.31 25.49 3,292,399 -0.27(-1.05%)
Jan 10, 2022 25.86 25.98 25.59 25.76 8,938,492 +0.03(+0.11%)
Jan 07, 2022 25.73 26.00 25.59 25.73 5,598,114 +0.01(+0.04%)
Jan 06, 2022 25.61 25.78 25.35 25.73 5,934,656 +0.24(+0.95%)
Jan 05, 2022 25.51 25.69 25.25 25.48 7,342,229 -0.06(-0.22%)
Jan 04, 2022 25.74 25.88 25.53 25.54 9,423,395 -0.16(-0.62%)
Jan 03, 2022 25.98 26.01 25.50 25.70 6,272,507 -0.27(-1.04%)
Dec 31, 2021 25.84 26.06 25.84 25.97 3,266,711 +0.07(+0.29%)
Dec 30, 2021 26.04 26.11 25.80 25.89 3,025,925 -0.11(-0.43%)
Dec 29, 2021 25.99 26.10 25.78 26.00 2,814,505 +0.09(+0.36%)
Dec 28, 2021 25.62 25.94 25.61 25.91 2,277,688 +0.25(+0.98%)
Dec 27, 2021 25.49 25.69 25.46 25.66 2,292,425 +0.06(+0.22%)
Dec 23, 2021 25.58 25.73 25.52 25.60 3,604,365 +0.04(+0.15%)
Dec 22, 2021 25.34 25.60 25.25 25.57 2,756,982 +0.17(+0.66%)
Dec 21, 2021 25.28 25.58 25.21 25.40 4,212,167 +0.28(+1.11%)
Dec 20, 2021 24.80 25.15 24.39 25.12 6,425,946 +0.02(+0.07%)
Dec 17, 2021 25.77 25.94 24.89 25.10 22,547,936 -0.93(-3.57%)
Dec 16, 2021 26.04 26.39 25.93 26.03 5,223,045 -0.10(-0.39%)
Dec 15, 2021 25.93 26.18 25.82 26.13 3,316,373 +0.25(+0.97%)
Dec 14, 2021 26.02 26.17 25.75 25.88 5,571,404 -0.17(-0.64%)
Dec 13, 2021 25.95 26.17 25.88 26.05 3,668,502 +0.12(+0.47%)
Dec 10, 2021 25.81 26.00 25.65 25.93 4,376,820 +0.31(+1.20%)
Dec 09, 2021 25.66 25.84 25.55 25.62 4,168,715 -0.08(-0.33%)
Dec 08, 2021 25.93 25.98 25.69 25.71 3,469,549 -0.23(-0.90%)
Dec 07, 2021 25.82 26.11 25.74 25.94 4,015,816 +0.15(+0.58%)
Dec 06, 2021 25.19 25.93 25.13 25.79 5,513,492 +0.72(+2.86%)
Dec 03, 2021 24.52 25.09 24.47 25.07 6,155,796 +0.68(+2.78%)
Dec 02, 2021 24.08 24.64 24.03 24.39 3,731,400 +0.43(+1.79%)
Dec 01, 2021 24.46 24.79 23.96 23.97 3,668,139 -0.14(-0.58%)
Nov 30, 2021 24.45 24.58 24.10 24.11 8,933,173 -0.63(-2.56%)
Nov 29, 2021 24.62 24.80 24.39 24.74 3,370,359 +0.33(+1.37%)
Nov 26, 2021 24.57 24.61 24.26 24.40 3,794,398 -0.50(-2.02%)
Nov 24, 2021 24.77 24.96 24.68 24.91 2,176,752 +0.15(+0.60%)
Nov 23, 2021 24.92 24.99 24.70 24.76 2,260,195 -0.01(-0.04%)
Nov 22, 2021 24.69 24.84 24.42 24.77 4,592,225 +0.07(+0.26%)
Nov 19, 2021 24.48 24.73 24.25 24.70 3,728,168 +0.12(+0.49%)
Nov 18, 2021 24.83 24.63 24.55 24.58 3,269,328 -0.26(-1.05%)
Nov 17, 2021 24.77 24.85 24.59 24.84 2,418,628 +0.08(+0.34%)
Nov 16, 2021 24.94 24.94 24.73 24.76 2,499,273 -0.16(-0.63%)
Nov 15, 2021 24.76 24.92 24.67 24.91 3,029,425 +0.32(+1.32%)
Nov 12, 2021 24.69 24.77 24.25 24.59 3,728,869 -0.16(-0.64%)
Nov 11, 2021 24.46 24.78 24.45 24.75 5,840,844 +0.18(+0.72%)
Nov 10, 2021 24.51 24.57 3,703,460 +0.06(+0.23%)
Nov 09, 2021 24.52 24.60 24.42 24.52 2,779,698 +0.00(+0.00%)
Nov 08, 2021 24.57 24.70 24.29 24.52 2,912,928 -0.14(-0.56%)
Nov 05, 2021 24.69 24.86 24.43 24.66 3,438,722 +0.16(+0.64%)
Nov 04, 2021 24.44 24.72 24.32 24.50 3,639,640 +0.19(+0.80%)
Nov 03, 2021 24.08 24.42 24.05 24.30 3,624,669 +0.09(+0.38%)
Nov 02, 2021 24.38 24.38 23.88 24.21 6,079,631 -0.09(-0.38%)
Nov 01, 2021 24.15 24.36 24.21 24.30 4,034,749 +0.23(+0.96%)
Oct 29, 2021 24.28 24.41 23.88 24.07 4,104,661 -0.23(-0.95%)
Oct 28, 2021 24.30 24.41 24.09 24.30 3,535,425 -0.02(-0.08%)
Oct 27, 2021 24.66 24.67 24.32 24.32 3,560,997 -0.34(-1.39%)
Oct 26, 2021 24.77 24.65 24.67 3,187,526 -0.08(-0.34%)
Oct 25, 2021 24.51 24.83 24.38 24.75 4,183,918 +0.21(+0.87%)
Oct 22, 2021 24.55 24.66 24.48 24.54 5,576,644 +0.03(+0.11%)
Oct 21, 2021 24.60 24.70 24.47 24.51 3,666,627 -0.11(-0.45%)
Oct 20, 2021 24.41 24.72 24.33 24.62 2,639,457 +0.43(+1.80%)
Oct 19, 2021 24.39 24.42 24.16 24.18 3,981,560 -0.03(-0.11%)
Oct 18, 2021 24.56 24.58 24.20 24.21 3,494,740 -0.52(-2.09%)
Oct 15, 2021 24.67 24.89 24.48 24.73 5,047,122 +0.17(+0.68%)
Oct 14, 2021 24.04 24.56 24.04 24.56 5,444,412 +0.62(+2.59%)
Oct 13, 2021 24.06 24.14 23.85 23.94 6,536,749 -0.13(-0.54%)
Oct 12, 2021 23.69 24.09 23.63 24.07 5,800,762 +0.46(+1.96%)
Oct 11, 2021 23.63 23.72 23.51 23.61 3,734,991 +0.00(+0.00%)
Oct 08, 2021 23.57 23.78 23.44 23.61 3,373,876 -0.03(-0.12%)
Oct 07, 2021 23.86 24.08 23.64 23.64 6,367,154 -0.20(-0.85%)
Oct 06, 2021 23.45 23.86 23.03 23.84 5,832,441 +0.30(+1.26%)
Oct 05, 2021 23.54 24.00 23.46 23.55 5,889,796 -0.02(-0.08%)
Oct 04, 2021 22.94 23.68 22.94 23.57 6,739,090 +0.55(+2.37%)
Oct 01, 2021 23.29 23.34 22.85 23.02 6,809,551 +0.28(+1.22%)
Sep 30, 2021 23.25 23.39 22.75 22.74 5,111,430 -0.47(-2.03%)
Sep 29, 2021 23.07 23.50 23.04 23.21 5,200,298 +0.15(+0.64%)
Sep 28, 2021 23.39 23.55 22.89 23.07 10,804,158 -0.43(-1.85%)
Sep 27, 2021 23.64 23.88 23.44 23.50 8,540,503 +0.01(+0.04%)
Sep 24, 2021 23.19 23.58 23.12 23.49 11,135,730 +0.56(+2.46%)
Sep 23, 2021 22.72 23.38 22.65 22.93 10,737,849 +0.22(+0.98%)
Sep 22, 2021 23.10 23.15 22.66 22.71 7,679,206 -0.33(-1.44%)
Sep 21, 2021 22.95 23.30 22.93 23.04 10,364,113 +0.19(+0.85%)
Sep 20, 2021 22.52 23.00 22.49 22.84 10,473,311 +0.26(+1.15%)
Sep 17, 2021 22.63 22.92 22.54 22.59 12,880,448 -0.18(-0.81%)
Sep 16, 2021 23.15 23.21 22.77 22.77 7,606,907 -0.43(-1.87%)
Sep 15, 2021 23.72 23.72 23.15 23.20 6,434,459 -0.52(-2.18%)
Sep 14, 2021 24.19 24.36 23.70 23.72 5,289,722 -0.46(-1.91%)
Sep 13, 2021 24.44 24.55 24.04 24.18 5,123,516 -0.06(-0.23%)
Sep 10, 2021 24.67 24.68 24.19 24.24 5,920,969 -0.31(-1.28%)
Sep 09, 2021 24.45 24.68 24.33 24.55 6,839,775 +0.08(+0.34%)
Sep 08, 2021 23.85 24.65 23.76 24.47 5,554,954 +0.62(+2.60%)
Sep 07, 2021 24.04 24.15 23.76 23.85 7,627,242 -0.13(-0.54%)
Sep 03, 2021 23.82 24.05 23.69 23.98 7,510,042 +0.16(+0.66%)
Sep 02, 2021 23.59 23.84 23.57 23.82 4,931,854 +0.24(+1.02%)
Sep 01, 2021 23.27 23.75 23.27 23.58 6,209,656 +0.39(+1.67%)
Aug 31, 2021 23.40 23.50 22.96 23.20 11,703,557 -0.27(-1.14%)
Aug 30, 2021 23.66 23.69 23.41 23.46 3,935,272 -0.22(-0.94%)
Aug 27, 2021 23.54 23.76 23.43 23.69 4,279,345 +0.23(+0.99%)
Aug 26, 2021 23.73 23.76 23.39 23.45 4,264,842 -0.32(-1.36%)
Aug 25, 2021 23.87 23.95 23.75 23.78 5,367,557 -0.11(-0.46%)
Aug 24, 2021 24.30 24.30 23.87 23.89 4,117,900 -0.31(-1.30%)
Aug 23, 2021 24.42 24.49 24.12 24.20 4,334,710 -0.15(-0.61%)
Aug 20, 2021 23.92 24.38 23.75 24.35 6,088,073 +0.39(+1.62%)
Aug 19, 2021 24.32 24.66 23.92 23.96 9,387,319 -0.44(-1.82%)
Aug 18, 2021 24.67 24.67 24.30 24.41 5,204,309 -0.27(-1.09%)
Aug 17, 2021 24.52 24.68 24.16 24.67 5,515,849 +0.06(+0.22%)
Aug 16, 2021 24.68 24.99 24.60 24.62 4,595,182 -0.10(-0.41%)
Aug 13, 2021 24.69 24.74 24.49 24.72 2,421,450 +0.14(+0.56%)
Aug 12, 2021 24.62 24.66 24.38 24.58 2,712,432 -0.06(-0.22%)
Aug 11, 2021 24.47 24.67 24.31 24.64 5,595,390 +0.17(+0.71%)
Aug 10, 2021 24.39 24.55 24.21 24.46 5,451,449 +0.07(+0.30%)
Aug 09, 2021 24.29 24.41 24.14 24.39 4,112,075 +0.06(+0.23%)
Aug 06, 2021 24.14 24.74 24.07 24.33 5,355,435 +0.22(+0.91%)
Aug 05, 2021 23.73 24.13 23.61 24.11 6,903,495 +0.50(+2.10%)
Aug 04, 2021 23.65 23.73 23.23 23.62 4,077,652 -0.16(-0.66%)
Aug 03, 2021 23.58 23.78 23.32 23.77 4,192,090 +0.29(+1.25%)
Aug 02, 2021 23.43 23.68 23.39 23.48 4,959,306 +0.08(+0.35%)
Jul 30, 2021 23.70 23.93 23.30 23.40 7,383,012 -0.32(-1.36%)
Jul 29, 2021 23.66 23.75 23.47 23.72 3,540,301 +0.14(+0.58%)
Jul 28, 2021 23.63 23.70 23.41 23.58 3,404,455 -0.03(-0.12%)
Jul 27, 2021 23.19 23.62 23.11 23.61 3,494,276 +0.31(+1.34%)
Jul 26, 2021 23.16 23.36 23.16 23.30 3,408,484 +0.16(+0.68%)
Jul 23, 2021 23.09 23.17 22.92 23.14 3,334,780 +0.14(+0.60%)
Jul 22, 2021 23.09 23.23 22.94 23.00 3,752,424 -0.13(-0.56%)
Jul 21, 2021 23.31 23.49 23.08 23.13 3,086,947 -0.06(-0.28%)
Jul 20, 2021 22.90 23.24 22.84 23.19 5,302,983 +0.34(+1.49%)
Jul 19, 2021 23.42 23.44 22.58 22.85 6,093,951 -0.66(-2.81%)
Jul 16, 2021 23.31 23.62 23.28 23.52 4,906,171 +0.25(+1.07%)
Jul 15, 2021 22.67 23.31 22.67 23.27 5,049,776 +0.51(+2.22%)
Jul 14, 2021 22.69 22.92 22.58 22.76 3,947,062 +0.08(+0.37%)
Jul 13, 2021 23.08 23.12 22.67 22.68 4,412,081 -0.49(-2.10%)
Jul 12, 2021 23.30 23.34 23.09 23.17 5,410,672 -0.24(-1.02%)
Jul 09, 2021 23.32 23.44 23.16 23.41 10,502,985 +0.19(+0.83%)
Jul 08, 2021 22.69 23.24 22.66 23.21 13,907,541 +0.23(+1.00%)
Jul 07, 2021 22.80 23.02 22.65 22.98 6,452,624 +0.11(+0.48%)
Jul 06, 2021 22.78 22.88 22.43 22.87 7,403,944 -0.02(-0.08%)
Jul 02, 2021 22.75 22.90 22.54 22.89 5,629,868 +0.17(+0.73%)
Jul 01, 2021 22.59 22.86 22.32 22.73 4,299,574 +0.19(+0.86%)
Jun 30, 2021 22.55 22.69 22.26 22.53 8,957,439 +0.03(+0.12%)
Jun 29, 2021 22.63 22.76 22.41 22.51 5,999,057 -0.13(-0.57%)
Jun 28, 2021 22.84 22.88 22.55 22.63 3,519,208 -0.11(-0.48%)
Jun 25, 2021 22.52 22.82 22.51 22.74 6,369,895 +0.22(+0.98%)
Jun 24, 2021 22.74 22.74 22.41 22.52 4,577,263 -0.17(-0.77%)
Jun 23, 2021 22.73 22.83 22.40 22.70 5,667,822 -0.08(-0.36%)
Jun 22, 2021 22.84 22.96 22.69 22.78 5,617,290 -0.14(-0.60%)
Jun 21, 2021 22.74 22.99 22.62 22.92 4,777,376 +0.28(+1.26%)
Jun 18, 2021 23.04 23.29 22.60 22.63 18,053,854 -0.65(-2.80%)
Jun 17, 2021 23.67 23.71 23.23 23.29 8,092,407 -0.17(-0.74%)
Jun 16, 2021 23.86 23.96 23.24 23.46 7,890,149 -0.42(-1.77%)
Jun 15, 2021 23.95 24.02 23.82 23.88 5,601,330 +0.01(+0.04%)
Jun 14, 2021 24.05 24.06 23.72 23.87 6,599,045 -0.16(-0.65%)
Jun 11, 2021 23.81 24.05 23.75 24.03 4,938,530 +0.18(+0.77%)
Jun 10, 2021 23.67 23.93 23.67 23.85 4,462,982 +0.17(+0.70%)
Jun 09, 2021 23.48 23.86 23.39 23.68 6,058,922 +0.28(+1.22%)
Jun 08, 2021 23.57 23.65 23.34 23.40 5,957,406 -0.11(-0.47%)
Jun 07, 2021 23.42 23.52 23.30 23.51 3,688,534 +0.17(+0.71%)
Jun 04, 2021 23.35 23.46 23.27 23.34 4,660,898 +0.01(+0.04%)
Jun 03, 2021 22.95 23.50 22.79 23.33 5,464,902 +0.28(+1.20%)
Jun 02, 2021 23.08 23.20 22.96 23.06 5,234,148 -0.02(-0.08%)
Jun 01, 2021 23.33 23.34 22.97 23.08 5,117,140 -0.17(-0.75%)
May 28, 2021 23.15 23.30 23.11 23.25 4,286,440 +0.20(+0.88%)
May 27, 2021 23.18 23.26 23.01 23.05 11,180,838 -0.03(-0.12%)
May 26, 2021 22.96 23.10 22.78 23.08 4,034,602 +0.16(+0.68%)
May 25, 2021 22.97 22.97 22.74 22.92 3,843,204 -0.08(-0.36%)
May 24, 2021 22.91 23.16 22.79 23.00 3,749,919 +0.29(+1.30%)
May 21, 2021 22.75 22.83 22.57 22.71 2,920,735 +0.01(+0.04%)
May 20, 2021 22.50 22.79 22.40 22.70 4,634,136 +0.20(+0.90%)
May 19, 2021 22.47 22.51 22.03 22.50 5,574,454 -0.06(-0.24%)
May 18, 2021 22.82 22.83 22.54 22.55 11,299,006 -0.30(-1.32%)
May 17, 2021 22.73 23.02 22.62 22.85 7,917,420 +0.01(+0.04%)
May 14, 2021 22.51 23.01 22.34 22.84 13,207,258 +0.50(+2.25%)
May 13, 2021 21.53 22.38 21.53 22.34 10,419,375 +0.75(+3.47%)
May 12, 2021 22.03 22.10 21.57 21.59 10,368,005 -0.28(-1.29%)
May 11, 2021 22.30 22.31 21.72 21.88 6,791,162 -0.49(-2.20%)
May 10, 2021 22.52 22.65 22.32 22.37 5,381,327 +0.01(+0.04%)
May 07, 2021 22.19 22.58 21.87 22.36 5,068,728 +0.10(+0.45%)
May 06, 2021 22.19 22.53 21.78 22.26 5,427,717 +0.09(+0.41%)
May 05, 2021 22.30 22.40 21.97 22.17 9,836,422 -0.26(-1.14%)
May 04, 2021 22.30 22.49 22.17 22.42 3,383,249 +0.13(+0.57%)
May 03, 2021 22.39 22.56 22.23 22.30 3,230,628 -0.06(-0.29%)
Apr 30, 2021 22.41 22.43 22.10 22.36 4,944,800 -0.02(-0.08%)
Apr 29, 2021 21.91 22.60 21.87 22.38 12,273,767 +0.52(+2.38%)
Apr 28, 2021 21.68 21.86 21.56 21.86 10,290,357 +0.12(+0.55%)
Apr 27, 2021 21.89 21.93 21.63 21.74 9,323,459 -0.16(-0.75%)
Apr 26, 2021 22.10 22.12 21.86 21.90 5,404,717 -0.13(-0.58%)
Apr 23, 2021 22.07 22.20 21.86 22.03 7,832,470 -0.04(-0.17%)
Apr 22, 2021 22.19 22.30 22.06 22.07 6,665,277 -0.11(-0.49%)
Apr 21, 2021 22.17 22.24 21.99 22.18 5,648,431 +0.05(+0.25%)
Apr 20, 2021 21.73 22.20 21.65 22.12 5,589,715 +0.41(+1.89%)
Apr 19, 2021 21.98 21.99 21.62 21.71 6,530,182 -0.26(-1.16%)
Apr 16, 2021 22.10 22.19 21.78 21.97 8,275,177 +0.01(+0.04%)
Apr 15, 2021 21.66 22.00 21.61 21.96 5,860,575 +0.31(+1.43%)
Apr 14, 2021 21.58 21.85 21.46 21.65 8,741,854 +0.05(+0.21%)
Apr 13, 2021 21.21 21.68 21.03 21.60 8,140,512 +0.29(+1.37%)
Apr 12, 2021 21.25 21.49 21.17 21.31 7,272,545 +0.09(+0.43%)
Apr 09, 2021 21.24 21.37 21.12 21.22 6,087,930 +0.01(+0.04%)
Apr 08, 2021 21.40 21.44 21.09 21.21 5,921,485 -0.12(-0.56%)
Apr 07, 2021 21.32 21.38 21.19 21.33 4,045,526 +0.11(+0.52%)
Apr 06, 2021 20.86 21.24 20.82 21.22 3,558,111 +0.27(+1.31%)
Apr 05, 2021 20.76 21.05 20.73 20.94 2,600,513 +0.26(+1.28%)
Apr 01, 2021 20.68 20.73 20.50 20.68 2,066,110 +0.00(+0.00%)
Mar 31, 2021 20.71 20.88 20.50 20.68 3,869,673 -0.14(-0.66%)
Mar 30, 2021 20.58 20.83 20.31 20.82 3,869,706 +0.14(+0.66%)
Mar 29, 2021 19.99 20.86 19.99 20.68 4,822,884 +0.62(+3.10%)
Mar 26, 2021 20.38 20.51 19.86 20.06 4,102,321 -0.30(-1.48%)
Mar 25, 2021 19.95 20.46 19.67 20.36 3,813,064 +0.50(+2.53%)
Mar 24, 2021 19.90 20.25 19.84 19.86 4,007,624 -0.12(-0.59%)
Mar 23, 2021 20.00 20.21 19.81 19.98 5,444,505 -0.07(-0.36%)
Mar 22, 2021 20.21 20.43 19.89 20.05 4,465,154 -0.27(-1.35%)
Mar 19, 2021 20.09 20.57 19.88 20.32 10,009,422 +0.29(+1.46%)
Mar 18, 2021 20.34 20.40 20.01 20.03 3,868,368 -0.30(-1.48%)
Mar 17, 2021 20.47 20.58 20.29 20.33 4,763,843 -0.16(-0.76%)
Mar 16, 2021 20.47 20.57 20.21 20.49 6,762,734 -0.12(-0.58%)
Mar 15, 2021 20.13 20.63 20.06 20.61 4,818,344 +0.55(+2.73%)
Mar 12, 2021 19.49 20.15 19.39 20.06 7,572,783 +0.62(+3.19%)
Mar 11, 2021 19.47 19.94 19.35 19.44 5,715,857 -0.03(-0.14%)
Mar 10, 2021 19.07 19.63 19.06 19.47 9,218,556 +0.38(+2.01%)
Mar 09, 2021 18.95 19.22 18.80 19.08 8,512,424 +0.08(+0.43%)
Mar 08, 2021 19.21 19.21 18.81 19.00 5,732,647 +0.14(+0.73%)
Mar 05, 2021 18.37 18.99 18.31 18.86 5,290,576 +0.72(+3.98%)
Mar 04, 2021 18.02 18.63 17.86 18.14 5,143,739 +0.38(+2.16%)
Mar 03, 2021 17.77 17.93 17.69 17.76 4,613,459 -0.11(-0.61%)
Mar 02, 2021 17.98 18.00 17.81 17.87 4,823,093 -0.03(-0.15%)
Mar 01, 2021 18.08 18.29 17.87 17.90 5,097,013 +0.15(+0.82%)
Feb 26, 2021 17.83 18.12 17.63 17.75 11,407,311 -0.28(-1.57%)
Feb 25, 2021 18.99 19.58 17.83 18.03 10,352,983 -0.97(-5.09%)
Feb 24, 2021 18.89 19.36 18.73 19.00 4,530,330 +0.03(+0.14%)
Feb 23, 2021 18.87 19.12 18.82 18.97 4,683,606 +0.10(+0.53%)
Feb 22, 2021 19.34 19.48 18.42 18.87 8,481,375 -0.69(-3.55%)
Feb 19, 2021 19.89 20.00 19.56 19.57 4,349,084 -0.34(-1.70%)
Feb 18, 2021 19.63 20.18 19.58 19.90 5,077,669 +0.25(+1.25%)
Feb 17, 2021 19.61 19.73 18.88 19.66 7,828,235 +0.14(+0.70%)
Feb 16, 2021 19.38 19.63 19.27 19.52 5,904,869 +0.14(+0.75%)
Feb 12, 2021 19.19 19.43 19.12 19.38 3,370,086 +0.12(+0.61%)
Feb 11, 2021 19.47 19.57 19.19 19.26 2,460,197 -0.19(-0.98%)
Feb 10, 2021 19.40 19.54 19.28 19.45 2,825,928 +0.16(+0.85%)
Feb 09, 2021 19.12 19.34 18.97 19.28 4,971,554 +0.23(+1.19%)
Feb 08, 2021 19.34 19.42 18.97 19.06 4,273,971 -0.34(-1.73%)
Feb 05, 2021 19.60 19.60 19.27 19.39 2,676,008 -0.03(-0.14%)
Feb 04, 2021 19.12 19.44 18.97 19.42 4,606,968 +0.25(+1.32%)
Feb 03, 2021 19.44 19.48 19.01 19.17 3,763,398 -0.32(-1.63%)
Feb 02, 2021 19.42 19.72 19.28 19.48 4,086,343 +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.