Skip to main content

CenterPoint Energy (NY: CNP )

28.45 +0.16 (+0.56%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.21 26.43 26.21 26.34 3,220,437 +0.08(+0.29%)
Dec 30, 2021 26.42 26.48 26.18 26.26 2,983,063 -0.11(-0.43%)
Dec 29, 2021 26.36 26.47 26.15 26.38 2,774,637 +0.09(+0.36%)
Dec 28, 2021 25.99 26.31 25.98 26.28 2,245,424 +0.25(+0.98%)
Dec 27, 2021 25.86 26.06 25.82 26.03 2,259,952 +0.06(+0.22%)
Dec 23, 2021 25.94 26.09 25.89 25.97 3,553,308 +0.04(+0.15%)
Dec 22, 2021 25.71 25.97 25.61 25.93 2,717,929 +0.17(+0.66%)
Dec 21, 2021 25.64 25.94 25.58 25.76 4,152,501 +0.28(+1.11%)
Dec 20, 2021 25.16 25.51 24.74 25.48 6,334,922 +0.02(+0.07%)
Dec 17, 2021 26.14 26.31 25.25 25.46 22,228,542 -0.94(-3.57%)
Dec 16, 2021 26.42 26.77 26.30 26.41 5,149,060 -0.10(-0.39%)
Dec 15, 2021 26.30 26.56 26.19 26.51 3,269,396 +0.25(+0.97%)
Dec 14, 2021 26.40 26.55 26.12 26.26 5,492,484 -0.17(-0.64%)
Dec 13, 2021 26.32 26.54 26.26 26.43 3,616,538 +0.12(+0.47%)
Dec 10, 2021 26.18 26.37 26.02 26.30 4,314,822 +0.31(+1.20%)
Dec 09, 2021 26.03 26.21 25.92 25.99 4,109,665 -0.09(-0.33%)
Dec 08, 2021 26.30 26.35 26.06 26.08 3,420,402 -0.24(-0.90%)
Dec 07, 2021 26.19 26.48 26.11 26.31 3,958,931 +0.15(+0.58%)
Dec 06, 2021 25.56 26.31 25.49 26.16 5,435,393 +0.73(+2.86%)
Dec 03, 2021 24.88 25.45 24.82 25.43 6,068,598 +0.69(+2.78%)
Dec 02, 2021 24.42 24.99 24.38 24.75 3,678,544 +0.43(+1.79%)
Dec 01, 2021 24.81 25.15 24.30 24.31 3,616,179 -0.14(-0.58%)
Nov 30, 2021 24.80 24.93 24.44 24.45 8,806,634 -0.64(-2.56%)
Nov 29, 2021 24.97 25.16 24.75 25.09 3,322,617 +0.34(+1.37%)
Nov 26, 2021 24.92 24.96 24.60 24.75 3,740,650 -0.51(-2.02%)
Nov 24, 2021 25.12 25.32 25.04 25.26 2,145,918 +0.15(+0.60%)
Nov 23, 2021 25.27 25.35 25.06 25.11 2,228,179 -0.01(-0.04%)
Nov 22, 2021 25.05 25.19 24.77 25.12 4,527,175 +0.07(+0.26%)
Nov 19, 2021 24.83 25.09 24.59 25.06 3,675,358 +0.12(+0.49%)
Nov 18, 2021 25.19 24.98 24.91 24.93 3,223,018 -0.26(-1.05%)
Nov 17, 2021 25.12 25.21 24.95 25.20 2,384,368 +0.08(+0.34%)
Nov 16, 2021 25.30 25.30 25.08 25.11 2,463,870 -0.16(-0.63%)
Nov 15, 2021 25.11 25.28 25.02 25.27 2,986,513 +0.33(+1.32%)
Nov 12, 2021 25.05 25.12 24.60 24.94 3,676,049 -0.16(-0.63%)
Nov 11, 2021 24.81 25.13 24.80 25.10 5,758,108 +0.18(+0.71%)
Nov 10, 2021 24.86 24.93 3,651,000 +0.06(+0.23%)
Nov 09, 2021 24.87 24.95 24.77 24.87 2,740,323 +0.00(+0.00%)
Nov 08, 2021 24.93 25.06 24.64 24.87 2,871,666 -0.14(-0.56%)
Nov 05, 2021 25.05 25.22 24.79 25.01 3,390,012 +0.16(+0.64%)
Nov 04, 2021 24.79 25.07 24.67 24.85 3,588,084 +0.20(+0.80%)
Nov 03, 2021 24.43 24.78 24.39 24.65 3,573,325 +0.09(+0.38%)
Nov 02, 2021 24.73 24.73 24.22 24.56 5,993,512 -0.09(-0.38%)
Nov 01, 2021 24.49 24.71 24.56 24.65 3,977,597 +0.23(+0.96%)
Oct 29, 2021 24.63 24.76 24.22 24.42 4,046,518 -0.23(-0.95%)
Oct 28, 2021 24.64 24.76 24.44 24.65 3,485,345 -0.02(-0.08%)
Oct 27, 2021 25.01 25.03 24.67 24.67 3,510,555 -0.35(-1.39%)
Oct 26, 2021 25.12 25.00 25.02 3,142,375 -0.08(-0.34%)
Oct 25, 2021 24.86 25.18 24.73 25.10 4,124,653 +0.22(+0.87%)
Oct 22, 2021 24.91 25.01 24.83 24.89 5,497,650 +0.03(+0.11%)
Oct 21, 2021 24.95 25.05 24.82 24.86 3,614,689 -0.11(-0.45%)
Oct 20, 2021 24.76 25.07 24.68 24.97 2,602,069 +0.44(+1.80%)
Oct 19, 2021 24.74 24.78 24.50 24.53 3,925,160 -0.03(-0.11%)
Oct 18, 2021 24.92 24.94 24.55 24.56 3,445,236 -0.53(-2.09%)
Oct 15, 2021 25.02 25.24 24.84 25.09 4,975,629 +0.17(+0.68%)
Oct 14, 2021 24.38 24.92 24.38 24.92 5,367,291 +0.63(+2.59%)
Oct 13, 2021 24.41 24.49 24.19 24.29 6,444,156 -0.13(-0.54%)
Oct 12, 2021 24.03 24.44 23.97 24.42 5,718,593 +0.47(+1.96%)
Oct 11, 2021 23.97 24.06 23.85 23.95 3,682,085 +0.00(+0.00%)
Oct 08, 2021 23.90 24.12 23.78 23.95 3,326,085 -0.03(-0.12%)
Oct 07, 2021 24.20 24.42 23.98 23.98 6,276,962 -0.21(-0.85%)
Oct 06, 2021 23.79 24.20 23.36 24.18 5,749,824 +0.30(+1.26%)
Oct 05, 2021 23.88 24.34 23.80 23.88 5,806,366 -0.02(-0.08%)
Oct 04, 2021 23.27 24.02 23.27 23.90 6,643,630 +0.55(+2.37%)
Oct 01, 2021 23.62 23.68 23.18 23.35 6,713,093 +0.28(+1.22%)
Sep 30, 2021 23.58 23.73 23.07 23.07 5,039,026 -0.48(-2.03%)
Sep 29, 2021 23.40 23.84 23.37 23.55 5,126,635 +0.15(+0.64%)
Sep 28, 2021 23.73 23.88 23.22 23.40 10,651,116 -0.44(-1.85%)
Sep 27, 2021 23.98 24.23 23.77 23.84 8,419,526 +0.01(+0.04%)
Sep 24, 2021 23.52 23.92 23.45 23.83 10,977,991 +0.57(+2.46%)
Sep 23, 2021 23.05 23.72 22.98 23.26 10,585,746 +0.23(+0.98%)
Sep 22, 2021 23.43 23.48 22.98 23.03 7,570,429 -0.34(-1.44%)
Sep 21, 2021 23.28 23.63 23.26 23.37 10,217,304 +0.20(+0.85%)
Sep 20, 2021 22.84 23.33 22.81 23.17 10,324,956 +0.26(+1.15%)
Sep 17, 2021 22.96 23.25 22.87 22.91 12,697,995 -0.19(-0.81%)
Sep 16, 2021 23.48 23.55 23.10 23.10 7,499,154 -0.44(-1.87%)
Sep 15, 2021 24.06 24.06 23.48 23.54 6,343,314 -0.53(-2.18%)
Sep 14, 2021 24.54 24.71 24.04 24.06 5,214,792 -0.47(-1.91%)
Sep 13, 2021 24.79 24.91 24.39 24.53 5,050,941 -0.06(-0.23%)
Sep 10, 2021 25.03 25.04 24.54 24.59 5,837,097 -0.32(-1.28%)
Sep 09, 2021 24.80 25.04 24.68 24.91 6,742,889 +0.08(+0.34%)
Sep 08, 2021 24.19 25.00 24.10 24.82 5,476,267 +0.63(+2.60%)
Sep 07, 2021 24.38 24.50 24.11 24.19 7,519,201 -0.13(-0.54%)
Sep 03, 2021 24.17 24.39 24.03 24.33 7,403,661 +0.16(+0.66%)
Sep 02, 2021 23.93 24.18 23.91 24.17 4,861,994 +0.24(+1.02%)
Sep 01, 2021 23.60 24.09 23.60 23.92 6,121,695 +0.39(+1.67%)
Aug 31, 2021 23.73 23.83 23.29 23.53 11,537,774 -0.27(-1.14%)
Aug 30, 2021 24.00 24.03 23.75 23.80 3,879,528 -0.23(-0.94%)
Aug 27, 2021 23.88 24.11 23.76 24.03 4,218,728 +0.23(+0.99%)
Aug 26, 2021 24.07 24.10 23.73 23.79 4,204,430 -0.33(-1.36%)
Aug 25, 2021 24.21 24.30 24.09 24.12 5,291,525 -0.11(-0.46%)
Aug 24, 2021 24.64 24.64 24.21 24.23 4,059,569 -0.32(-1.30%)
Aug 23, 2021 24.77 24.84 24.47 24.55 4,273,308 -0.15(-0.61%)
Aug 20, 2021 24.26 24.73 24.10 24.70 6,001,835 +0.39(+1.62%)
Aug 19, 2021 24.67 25.01 24.26 24.31 9,254,347 -0.45(-1.82%)
Aug 18, 2021 25.02 25.02 24.65 24.76 5,130,589 -0.27(-1.09%)
Aug 17, 2021 24.87 25.04 24.51 25.03 5,437,716 +0.06(+0.22%)
Aug 16, 2021 25.04 25.35 24.95 24.97 4,530,090 -0.10(-0.41%)
Aug 13, 2021 25.05 25.09 24.84 25.08 2,387,149 +0.14(+0.56%)
Aug 12, 2021 24.97 25.01 24.73 24.94 2,674,010 -0.06(-0.22%)
Aug 11, 2021 24.82 25.02 24.66 24.99 5,516,130 +0.18(+0.71%)
Aug 10, 2021 24.74 24.90 24.55 24.81 5,374,228 +0.07(+0.30%)
Aug 09, 2021 24.64 24.76 24.48 24.74 4,053,826 +0.06(+0.23%)
Aug 06, 2021 24.49 25.09 24.41 24.68 5,279,574 +0.22(+0.91%)
Aug 05, 2021 24.07 24.48 23.95 24.46 6,805,706 +0.50(+2.10%)
Aug 04, 2021 23.99 24.07 23.57 23.96 4,019,892 -0.16(-0.66%)
Aug 03, 2021 23.92 24.12 23.66 24.12 4,132,708 +0.30(+1.25%)
Aug 02, 2021 23.77 24.02 23.72 23.82 4,889,056 +0.08(+0.35%)
Jul 30, 2021 24.04 24.28 23.63 23.73 7,278,431 -0.33(-1.36%)
Jul 29, 2021 24.00 24.09 23.81 24.06 3,490,152 +0.14(+0.58%)
Jul 28, 2021 23.97 24.04 23.74 23.92 3,356,230 -0.03(-0.12%)
Jul 27, 2021 23.52 23.96 23.44 23.95 3,444,779 +0.32(+1.34%)
Jul 26, 2021 23.49 23.69 23.49 23.63 3,360,203 +0.16(+0.68%)
Jul 23, 2021 23.43 23.50 23.25 23.47 3,287,543 +0.14(+0.60%)
Jul 22, 2021 23.43 23.57 23.27 23.33 3,699,270 -0.13(-0.56%)
Jul 21, 2021 23.65 23.83 23.41 23.46 3,043,220 -0.07(-0.28%)
Jul 20, 2021 23.23 23.57 23.16 23.53 5,227,865 +0.34(+1.49%)
Jul 19, 2021 23.75 23.78 22.91 23.18 6,007,629 -0.67(-2.81%)
Jul 16, 2021 23.65 23.96 23.61 23.85 4,836,675 +0.25(+1.07%)
Jul 15, 2021 23.00 23.64 23.00 23.60 4,978,245 +0.51(+2.22%)
Jul 14, 2021 23.02 23.25 22.90 23.09 3,891,151 +0.08(+0.36%)
Jul 13, 2021 23.41 23.45 23.00 23.01 4,349,584 -0.49(-2.10%)
Jul 12, 2021 23.63 23.68 23.43 23.50 5,334,029 -0.24(-1.02%)
Jul 09, 2021 23.66 23.78 23.50 23.74 10,354,208 +0.20(+0.83%)
Jul 08, 2021 23.02 23.57 22.99 23.55 13,710,538 +0.23(+1.00%)
Jul 07, 2021 23.13 23.35 22.98 23.31 6,361,222 +0.11(+0.48%)
Jul 06, 2021 23.11 23.21 22.76 23.20 7,299,066 -0.02(-0.08%)
Jul 02, 2021 23.08 23.23 22.87 23.22 5,550,119 +0.17(+0.73%)
Jul 01, 2021 22.91 23.19 22.64 23.05 4,238,670 +0.20(+0.86%)
Jun 30, 2021 22.88 23.02 22.58 22.86 8,830,556 +0.03(+0.12%)
Jun 29, 2021 22.96 23.09 22.74 22.83 5,914,079 -0.13(-0.57%)
Jun 28, 2021 23.16 23.21 22.88 22.96 3,469,358 -0.11(-0.49%)
Jun 25, 2021 22.85 23.15 22.84 23.07 6,279,664 +0.22(+0.98%)
Jun 24, 2021 23.07 23.07 22.74 22.85 4,512,425 -0.18(-0.77%)
Jun 23, 2021 23.05 23.16 22.72 23.02 5,587,536 -0.08(-0.36%)
Jun 22, 2021 23.16 23.29 23.02 23.11 5,537,721 -0.14(-0.60%)
Jun 21, 2021 23.07 23.32 22.94 23.25 4,709,704 +0.29(+1.26%)
Jun 18, 2021 23.37 23.62 22.92 22.96 17,798,118 -0.66(-2.80%)
Jun 17, 2021 24.01 24.05 23.57 23.62 7,977,776 -0.18(-0.74%)
Jun 16, 2021 24.20 24.30 23.57 23.80 7,778,384 -0.43(-1.77%)
Jun 15, 2021 24.29 24.37 24.16 24.23 5,521,986 +0.01(+0.04%)
Jun 14, 2021 24.40 24.40 24.06 24.22 6,505,568 -0.16(-0.65%)
Jun 11, 2021 24.15 24.40 24.09 24.38 4,868,575 +0.19(+0.77%)
Jun 10, 2021 24.01 24.27 24.01 24.19 4,399,763 +0.17(+0.70%)
Jun 09, 2021 23.82 24.20 23.72 24.02 5,973,096 +0.29(+1.22%)
Jun 08, 2021 23.91 23.99 23.68 23.73 5,873,018 -0.11(-0.47%)
Jun 07, 2021 23.75 23.85 23.63 23.85 3,636,285 +0.17(+0.71%)
Jun 04, 2021 23.69 23.79 23.61 23.68 4,594,876 +0.01(+0.04%)
Jun 03, 2021 23.28 23.84 23.12 23.67 5,387,490 +0.28(+1.20%)
Jun 02, 2021 23.41 23.53 23.29 23.39 5,160,006 -0.02(-0.08%)
Jun 01, 2021 23.67 23.67 23.30 23.41 5,044,654 -0.18(-0.75%)
May 28, 2021 23.48 23.63 23.44 23.58 4,225,722 +0.21(+0.88%)
May 27, 2021 23.51 23.59 23.34 23.38 11,022,459 -0.03(-0.12%)
May 26, 2021 23.29 23.43 23.11 23.41 3,977,451 +0.16(+0.68%)
May 25, 2021 23.30 23.30 23.07 23.25 3,788,764 -0.08(-0.36%)
May 24, 2021 23.24 23.50 23.12 23.33 3,696,801 +0.30(+1.30%)
May 21, 2021 23.08 23.16 22.90 23.03 2,879,363 +0.01(+0.04%)
May 20, 2021 22.82 23.12 22.73 23.02 4,568,493 +0.21(+0.90%)
May 19, 2021 22.79 22.83 22.34 22.82 5,495,490 -0.06(-0.24%)
May 18, 2021 23.14 23.16 22.87 22.88 11,138,953 -0.31(-1.32%)
May 17, 2021 23.06 23.35 22.95 23.18 7,805,269 +0.01(+0.04%)
May 14, 2021 22.83 23.34 22.66 23.17 13,020,175 +0.51(+2.25%)
May 13, 2021 21.84 22.70 21.84 22.66 10,271,783 +0.76(+3.47%)
May 12, 2021 22.35 22.42 21.88 21.90 10,221,140 -0.29(-1.29%)
May 11, 2021 22.62 22.63 22.03 22.19 6,694,964 -0.50(-2.20%)
May 10, 2021 22.85 22.98 22.64 22.69 5,305,100 +0.01(+0.04%)
May 07, 2021 22.51 22.90 22.19 22.68 4,996,929 +0.10(+0.45%)
May 06, 2021 22.51 22.86 22.09 22.58 5,350,833 +0.09(+0.41%)
May 05, 2021 22.62 22.72 22.28 22.49 9,697,087 -0.26(-1.14%)
May 04, 2021 22.62 22.81 22.49 22.75 3,335,324 +0.13(+0.57%)
May 03, 2021 22.71 22.88 22.55 22.62 3,184,865 -0.06(-0.29%)
Apr 30, 2021 22.73 22.76 22.42 22.68 4,874,756 -0.02(-0.08%)
Apr 29, 2021 22.23 22.93 22.19 22.70 12,099,907 +0.53(+2.38%)
Apr 28, 2021 22.00 22.17 21.87 22.17 10,144,592 +0.12(+0.55%)
Apr 27, 2021 22.21 22.25 21.94 22.05 9,191,391 -0.17(-0.75%)
Apr 26, 2021 22.41 22.44 22.17 22.22 5,328,158 -0.13(-0.58%)
Apr 23, 2021 22.38 22.52 22.17 22.35 7,721,522 -0.04(-0.17%)
Apr 22, 2021 22.51 22.62 22.38 22.38 6,570,863 -0.11(-0.49%)
Apr 21, 2021 22.49 22.56 22.30 22.50 5,568,420 +0.06(+0.25%)
Apr 20, 2021 22.04 22.52 21.96 22.44 5,510,535 +0.42(+1.89%)
Apr 19, 2021 22.29 22.31 21.93 22.02 6,437,681 -0.26(-1.16%)
Apr 16, 2021 22.42 22.51 22.10 22.28 8,157,958 +0.01(+0.04%)
Apr 15, 2021 21.97 22.32 21.92 22.27 5,777,559 +0.31(+1.43%)
Apr 14, 2021 21.89 22.17 21.76 21.96 8,618,024 +0.05(+0.21%)
Apr 13, 2021 21.51 21.99 21.33 21.91 8,025,200 +0.30(+1.37%)
Apr 12, 2021 21.55 21.80 21.48 21.62 7,169,528 +0.09(+0.43%)
Apr 09, 2021 21.54 21.68 21.42 21.52 6,001,693 +0.01(+0.04%)
Apr 08, 2021 21.71 21.75 21.39 21.51 5,837,606 -0.12(-0.56%)
Apr 07, 2021 21.63 21.69 21.49 21.63 3,988,220 +0.11(+0.52%)
Apr 06, 2021 21.16 21.54 21.12 21.52 3,507,710 +0.28(+1.31%)
Apr 05, 2021 21.06 21.36 21.02 21.25 2,563,676 +0.27(+1.28%)
Apr 01, 2021 20.98 21.02 20.80 20.98 2,036,844 +0.00(+0.00%)
Mar 31, 2021 21.00 21.18 20.79 20.98 3,814,858 -0.14(-0.66%)
Mar 30, 2021 20.88 21.13 20.60 21.12 3,814,891 +0.14(+0.66%)
Mar 29, 2021 20.27 21.16 20.27 20.98 4,754,567 +0.63(+3.09%)
Mar 26, 2021 20.67 20.80 20.15 20.35 4,044,211 -0.31(-1.48%)
Mar 25, 2021 20.24 20.75 19.95 20.65 3,759,051 +0.51(+2.53%)
Mar 24, 2021 20.19 20.54 20.12 20.14 3,950,855 -0.12(-0.59%)
Mar 23, 2021 20.28 20.50 20.10 20.26 5,367,383 -0.07(-0.36%)
Mar 22, 2021 20.50 20.73 20.18 20.34 4,401,904 -0.28(-1.35%)
Mar 19, 2021 20.38 20.87 20.16 20.62 9,867,637 +0.30(+1.46%)
Mar 18, 2021 20.63 20.69 20.30 20.32 3,813,572 -0.31(-1.48%)
Mar 17, 2021 20.76 20.88 20.58 20.63 4,696,362 -0.16(-0.76%)
Mar 16, 2021 20.76 20.87 20.50 20.78 6,666,939 -0.12(-0.58%)
Mar 15, 2021 20.42 20.92 20.35 20.90 4,750,091 +0.56(+2.73%)
Mar 12, 2021 19.77 20.44 19.67 20.35 7,465,513 +0.63(+3.19%)
Mar 11, 2021 19.75 20.23 19.62 19.72 5,634,890 -0.03(-0.14%)
Mar 10, 2021 19.35 19.91 19.34 19.75 9,087,973 +0.39(+2.01%)
Mar 09, 2021 19.23 19.50 19.07 19.36 8,391,844 +0.08(+0.43%)
Mar 08, 2021 19.49 19.49 19.08 19.27 5,651,443 +0.14(+0.73%)
Mar 05, 2021 18.63 19.26 18.57 19.13 5,215,634 +0.73(+3.98%)
Mar 04, 2021 18.28 18.90 18.12 18.40 5,070,877 +0.39(+2.16%)
Mar 03, 2021 18.02 18.19 17.95 18.01 4,548,108 -0.11(-0.61%)
Mar 02, 2021 18.24 18.25 18.07 18.12 4,754,773 -0.03(-0.15%)
Mar 01, 2021 18.34 18.55 18.12 18.15 5,024,813 +0.15(+0.82%)
Feb 26, 2021 18.09 18.38 17.88 18.00 11,245,725 -0.29(-1.57%)
Feb 25, 2021 19.26 19.87 18.09 18.29 10,206,332 -0.98(-5.09%)
Feb 24, 2021 19.16 19.63 19.00 19.27 4,466,157 +0.03(+0.14%)
Feb 23, 2021 19.14 19.39 19.09 19.25 4,617,262 +0.10(+0.53%)
Feb 22, 2021 19.62 19.76 18.68 19.14 8,361,235 -0.70(-3.55%)
Feb 19, 2021 20.17 20.29 19.84 19.85 4,287,479 -0.34(-1.70%)
Feb 18, 2021 19.91 20.47 19.86 20.19 5,005,743 +0.25(+1.25%)
Feb 17, 2021 19.89 20.01 19.15 19.94 7,717,346 +0.14(+0.70%)
Feb 16, 2021 19.66 19.91 19.54 19.80 5,821,226 +0.15(+0.75%)
Feb 12, 2021 19.46 19.71 19.40 19.65 3,322,348 +0.12(+0.61%)
Feb 11, 2021 19.75 19.85 19.47 19.53 2,425,348 -0.19(-0.98%)
Feb 10, 2021 19.68 19.82 19.55 19.73 2,785,898 +0.17(+0.85%)
Feb 09, 2021 19.40 19.62 19.24 19.56 4,901,130 +0.23(+1.19%)
Feb 08, 2021 19.62 19.70 19.24 19.33 4,213,429 -0.34(-1.73%)
Feb 05, 2021 19.88 19.88 19.54 19.67 2,638,102 -0.03(-0.14%)
Feb 04, 2021 19.40 19.72 19.24 19.70 4,541,710 +0.26(+1.32%)
Feb 03, 2021 19.72 19.76 19.29 19.44 3,710,089 -0.32(-1.63%)
Feb 02, 2021 19.70 20.00 19.56 19.76 4,028,459 +0.24(+1.22%)
Feb 01, 2021 19.57 19.86 19.40 19.53 3,401,008 +0.14(+0.71%)
Jan 29, 2021 19.68 19.93 19.14 19.39 5,422,300 -0.45(-2.27%)
Jan 28, 2021 19.30 20.08 19.23 19.84 4,981,778 +0.66(+3.45%)
Jan 27, 2021 19.87 20.07 18.97 19.18 5,773,238 -1.00(-4.97%)
Jan 26, 2021 19.98 20.28 19.80 20.18 3,862,696 +0.26(+1.29%)
Jan 25, 2021 19.62 20.09 19.53 19.92 4,088,876 +0.21(+1.07%)
Jan 22, 2021 19.82 19.85 19.56 19.71 3,118,924 -0.23(-1.15%)
Jan 21, 2021 19.78 20.01 19.56 19.94 4,006,548 +0.19(+0.98%)
Jan 20, 2021 19.74 19.98 19.56 19.75 4,123,811 -0.19(-0.97%)
Jan 19, 2021 19.86 20.03 19.65 19.94 4,556,478 +0.21(+1.07%)
Jan 15, 2021 19.58 19.78 19.30 19.73 5,889,850 +0.56(+2.93%)
Jan 14, 2021 19.14 19.25 18.92 19.17 4,032,546 +0.03(+0.14%)
Jan 13, 2021 18.96 19.25 18.89 19.14 3,512,931 +0.11(+0.58%)
Jan 12, 2021 19.07 19.29 18.86 19.03 4,570,931 -0.08(-0.43%)
Jan 11, 2021 18.96 19.18 18.91 19.11 3,796,455 +0.07(+0.39%)
Jan 08, 2021 19.25 19.27 18.86 19.04 8,521,535 -0.16(-0.81%)
Jan 07, 2021 20.19 20.24 19.18 19.19 7,246,034 -0.98(-4.87%)
Jan 06, 2021 20.15 20.40 20.06 20.18 4,731,319 +0.35(+1.76%)
Jan 05, 2021 19.68 19.89 19.48 19.83 4,126,731 +0.21(+1.08%)
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.