Skip to main content

Avangrid Inc (NY: AGR )

36.44 +0.25 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 34.86 35.08 34.70 34.94 349,179 +0.18(+0.51%)
Jul 28, 2017 35.04 35.04 34.68 34.76 158,163 -0.30(-0.86%)
Jul 27, 2017 35.16 35.20 34.87 35.06 557,311 -0.07(-0.20%)
Jul 26, 2017 34.86 35.16 34.86 35.13 541,061 +0.18(+0.51%)
Jul 25, 2017 35.05 35.24 34.92 34.96 488,906 -0.15(-0.42%)
Jul 24, 2017 35.07 35.69 35.00 35.10 627,119 +0.35(+1.00%)
Jul 21, 2017 34.72 35.04 34.59 34.76 364,301 +0.10(+0.29%)
Jul 20, 2017 34.75 34.90 34.43 34.66 492,363 -0.08(-0.22%)
Jul 19, 2017 35.39 35.39 34.03 34.73 767,497 +0.88(+2.61%)
Jul 18, 2017 33.93 34.23 33.73 33.85 327,223 +0.00(+0.00%)
Jul 17, 2017 33.87 34.04 33.73 33.85 318,125 -0.02(-0.07%)
Jul 14, 2017 33.77 33.98 33.77 33.87 305,830 +0.32(+0.94%)
Jul 13, 2017 33.67 33.75 33.51 33.56 259,906 -0.05(-0.16%)
Jul 12, 2017 33.69 33.82 33.58 33.61 311,303 +0.16(+0.48%)
Jul 11, 2017 33.56 33.66 33.31 33.45 266,798 -0.05(-0.14%)
Jul 10, 2017 33.50 33.76 33.39 33.50 335,731 +0.13(+0.39%)
Jul 07, 2017 33.50 33.59 33.34 33.36 265,593 -0.08(-0.25%)
Jul 06, 2017 33.37 33.53 33.18 33.45 416,127 +0.00(+0.00%)
Jul 05, 2017 33.76 33.76 33.27 33.45 676,378 -0.25(-0.75%)
Jul 03, 2017 34.05 34.17 33.70 33.70 202,537 -0.26(-0.77%)
Jun 30, 2017 34.23 34.33 33.94 33.96 389,366 -0.11(-0.32%)
Jun 29, 2017 34.50 34.50 33.80 34.07 296,850 -0.60(-1.73%)
Jun 28, 2017 35.04 35.20 34.66 34.67 357,088 -0.22(-0.64%)
Jun 27, 2017 35.07 35.26 34.90 34.90 268,202 -0.25(-0.72%)
Jun 26, 2017 35.10 35.36 35.00 35.15 213,835 +0.08(+0.22%)
Jun 23, 2017 35.04 35.28 35.03 35.07 477,161 +0.02(+0.04%)
Jun 22, 2017 35.20 35.29 35.03 35.06 361,539 -0.07(-0.20%)
Jun 21, 2017 35.25 35.33 34.97 35.13 217,470 -0.07(-0.20%)
Jun 20, 2017 35.12 35.34 35.02 35.20 198,128 +0.03(+0.09%)
Jun 19, 2017 35.43 35.49 35.09 35.16 316,847 -0.08(-0.22%)
Jun 16, 2017 35.05 35.27 35.01 35.24 283,539 +0.25(+0.70%)
Jun 15, 2017 34.52 35.05 34.51 35.00 176,145 +0.22(+0.62%)
Jun 14, 2017 35.03 35.21 34.51 34.78 317,080 -0.12(-0.33%)
Jun 13, 2017 34.42 34.93 34.33 34.90 378,949 +0.43(+1.25%)
Jun 12, 2017 34.43 34.74 34.23 34.46 315,468 +0.04(+0.11%)
Jun 09, 2017 34.72 34.75 34.31 34.43 242,158 -0.28(-0.82%)
Jun 08, 2017 34.65 34.75 34.33 34.71 341,995 -0.05(-0.13%)
Jun 07, 2017 34.99 35.07 34.72 34.76 342,511 -0.18(-0.52%)
Jun 06, 2017 34.91 35.03 34.63 34.94 347,162 +0.08(+0.24%)
Jun 05, 2017 34.93 34.96 34.70 34.86 361,546 -0.05(-0.13%)
Jun 02, 2017 35.13 35.13 34.76 34.90 519,078 -0.11(-0.30%)
Jun 01, 2017 34.64 35.02 34.44 35.01 488,278 +0.39(+1.12%)
May 31, 2017 34.54 34.73 34.40 34.62 349,287 +0.08(+0.24%)
May 30, 2017 34.60 34.63 34.38 34.54 422,955 +0.03(+0.09%)
May 26, 2017 34.47 34.53 34.28 34.51 281,187 +0.05(+0.15%)
May 25, 2017 34.67 34.67 34.31 34.45 328,779 +0.04(+0.11%)
May 24, 2017 34.00 34.50 33.98 34.41 415,472 +0.40(+1.19%)
May 23, 2017 33.99 34.19 33.87 34.01 444,229 +0.15(+0.45%)
May 22, 2017 33.61 33.98 33.49 33.86 638,412 +0.24(+0.73%)
May 19, 2017 33.68 33.75 33.46 33.61 429,933 +0.08(+0.25%)
May 18, 2017 33.40 33.64 33.21 33.53 480,440 +0.05(+0.14%)
May 17, 2017 33.71 33.78 33.45 33.48 402,906 -0.21(-0.63%)
May 16, 2017 33.73 33.90 33.63 33.70 325,422 -0.10(-0.29%)
May 15, 2017 33.79 33.96 33.73 33.80 598,261 +0.06(+0.18%)
May 12, 2017 33.53 33.80 33.52 33.74 384,119 +0.26(+0.77%)
May 11, 2017 33.39 33.53 33.10 33.48 392,937 +0.06(+0.18%)
May 10, 2017 33.41 33.57 33.27 33.42 459,376 +0.08(+0.23%)
May 09, 2017 33.72 33.77 33.26 33.34 461,856 -0.29(-0.86%)
May 08, 2017 33.53 33.71 33.49 33.63 424,591 +0.01(+0.02%)
May 05, 2017 33.31 33.64 33.29 33.62 427,960 +0.40(+1.22%)
May 04, 2017 32.91 33.27 32.91 33.22 348,236 +0.24(+0.74%)
May 03, 2017 33.40 33.40 32.95 32.97 497,043 -0.46(-1.39%)
May 02, 2017 33.20 33.45 33.11 33.44 567,940 +0.30(+0.90%)
May 01, 2017 33.34 33.36 33.04 33.14 290,857 -0.01(-0.02%)
Apr 28, 2017 33.43 33.64 33.14 33.15 454,269 -0.34(-1.00%)
Apr 27, 2017 33.37 33.63 33.37 33.48 398,177 +0.19(+0.57%)
Apr 26, 2017 33.53 33.58 33.25 33.29 292,351 -0.16(-0.48%)
Apr 25, 2017 33.26 33.68 32.95 33.45 850,748 +0.28(+0.85%)
Apr 24, 2017 33.43 33.43 33.12 33.17 757,458 -0.18(-0.55%)
Apr 21, 2017 33.16 33.39 33.16 33.36 345,500 +0.18(+0.53%)
Apr 20, 2017 33.26 33.44 33.04 33.18 399,069 +0.07(+0.21%)
Apr 19, 2017 33.36 33.43 33.06 33.11 369,480 -0.25(-0.75%)
Apr 18, 2017 33.35 33.47 33.19 33.36 352,869 +0.07(+0.21%)
Apr 17, 2017 33.13 33.39 33.00 33.29 462,336 +0.34(+1.02%)
Apr 13, 2017 33.15 33.26 32.91 32.96 618,995 -0.13(-0.39%)
Apr 12, 2017 32.86 33.19 32.81 33.09 869,996 +0.32(+0.98%)
Apr 11, 2017 33.04 33.04 32.65 32.77 936,188 -0.01(-0.02%)
Apr 10, 2017 32.94 33.00 32.70 32.78 403,014 -0.11(-0.32%)
Apr 07, 2017 32.91 33.12 32.84 32.88 550,409 +0.04(+0.12%)
Apr 06, 2017 33.22 33.22 32.81 32.84 500,441 -0.36(-1.08%)
Apr 05, 2017 33.07 33.28 32.88 33.20 1,396,174 +0.24(+0.74%)
Apr 04, 2017 32.50 33.10 32.46 32.96 592,067 +0.41(+1.26%)
Apr 03, 2017 32.58 32.72 32.33 32.55 537,313 -0.02(-0.07%)
Mar 31, 2017 32.53 32.80 32.46 32.57 492,253 +0.04(+0.12%)
Mar 30, 2017 32.90 32.97 32.46 32.53 1,093,430 -0.43(-1.29%)
Mar 29, 2017 32.87 33.03 32.57 32.96 562,770 +0.19(+0.58%)
Mar 28, 2017 32.78 32.94 32.59 32.77 440,486 +0.02(+0.07%)
Mar 27, 2017 32.89 33.01 32.53 32.75 362,716 -0.14(-0.44%)
Mar 24, 2017 32.76 33.00 32.54 32.89 250,639 +0.17(+0.51%)
Mar 23, 2017 32.59 32.93 32.52 32.72 906,341 +0.08(+0.26%)
Mar 22, 2017 32.58 32.74 32.50 32.64 781,490 +0.21(+0.63%)
Mar 21, 2017 32.12 32.52 31.91 32.43 461,663 +0.41(+1.29%)
Mar 20, 2017 32.38 32.52 31.90 32.02 363,152 -0.37(-1.13%)
Mar 17, 2017 32.33 32.51 32.11 32.39 1,228,384 +0.28(+0.88%)
Mar 16, 2017 32.55 32.55 32.04 32.11 473,710 -0.44(-1.36%)
Mar 15, 2017 32.31 32.67 32.20 32.55 642,153 +0.46(+1.42%)
Mar 14, 2017 32.11 32.23 31.90 32.09 549,765 -0.01(-0.02%)
Mar 13, 2017 32.50 32.55 32.08 32.10 885,620 -0.34(-1.06%)
Mar 10, 2017 32.11 32.46 32.09 32.44 793,123 +0.64(+2.01%)
Mar 09, 2017 31.86 32.08 31.74 31.80 559,963 -0.05(-0.14%)
Mar 08, 2017 32.17 32.17 31.71 31.85 773,793 -0.48(-1.48%)
Mar 07, 2017 32.50 32.54 32.29 32.32 1,068,428 -0.06(-0.19%)
Mar 06, 2017 32.51 32.67 32.32 32.39 527,033 -0.21(-0.65%)
Mar 03, 2017 32.80 32.91 32.43 32.60 1,127,881 -0.35(-1.05%)
Mar 02, 2017 32.88 33.16 32.74 32.94 1,002,283 -0.02(-0.07%)
Mar 01, 2017 32.77 33.28 32.67 32.97 1,011,763 -0.02(-0.05%)
Feb 28, 2017 32.78 33.16 32.72 32.98 973,848 +0.27(+0.83%)
Feb 27, 2017 32.74 32.75 32.48 32.71 887,188 -0.10(-0.30%)
Feb 24, 2017 32.53 32.97 32.34 32.81 927,178 +0.38(+1.16%)
Feb 23, 2017 32.32 32.69 31.73 32.43 3,199,841 -0.09(-0.28%)
Feb 22, 2017 32.25 32.54 31.46 32.52 1,500,970 +0.36(+1.13%)
Feb 21, 2017 31.68 32.31 31.18 32.16 2,376,772 +1.30(+4.20%)
Feb 17, 2017 30.86 30.86 30.86 0 +0.10(+0.32%)
Feb 16, 2017 30.33 30.79 30.22 30.76 703,309 +0.40(+1.32%)
Feb 15, 2017 30.28 30.37 30.08 30.36 739,236 -0.08(-0.27%)
Feb 14, 2017 30.47 30.53 29.99 30.45 635,584 -0.09(-0.30%)
Feb 13, 2017 30.42 30.57 30.30 30.54 591,411 +0.05(+0.17%)
Feb 10, 2017 30.15 30.61 30.10 30.48 1,084,616 +0.26(+0.87%)
Feb 09, 2017 30.16 30.30 29.92 30.22 1,225,315 +0.12(+0.40%)
Feb 08, 2017 29.74 30.11 29.66 30.10 860,578 +0.43(+1.45%)
Feb 07, 2017 29.48 29.74 29.34 29.67 934,804 +0.23(+0.77%)
Feb 06, 2017 29.56 29.56 29.26 29.44 586,558 +0.02(+0.08%)
Feb 03, 2017 29.52 29.52 29.25 29.42 483,619 +0.12(+0.41%)
Feb 02, 2017 29.33 29.39 28.90 29.30 560,820 +0.22(+0.75%)
Feb 01, 2017 29.25 29.40 28.76 29.08 671,537 -0.19(-0.64%)
Jan 31, 2017 28.64 29.28 28.43 29.27 699,725 +0.75(+2.65%)
Jan 30, 2017 28.61 28.64 28.23 28.52 738,950 -0.11(-0.40%)
Jan 27, 2017 29.01 29.01 28.58 28.63 720,049 -0.34(-1.17%)
Jan 26, 2017 29.24 29.46 28.85 28.97 760,760 -0.35(-1.18%)
Jan 25, 2017 29.07 29.34 29.04 29.31 466,218 +0.20(+0.67%)
Jan 24, 2017 28.85 29.17 28.85 29.12 548,505 +0.22(+0.76%)
Jan 23, 2017 29.14 29.18 28.84 28.90 421,902 -0.19(-0.65%)
Jan 20, 2017 29.12 29.32 28.95 29.09 532,903 -0.05(-0.16%)
Jan 19, 2017 29.29 29.45 29.02 29.13 573,057 -0.33(-1.13%)
Jan 18, 2017 29.68 29.82 29.17 29.47 1,124,823 -0.32(-1.06%)
Jan 17, 2017 30.01 30.17 29.71 29.78 881,304 -0.02(-0.08%)
Jan 13, 2017 29.81 29.81 29.81 0 +0.02(+0.08%)
Jan 12, 2017 29.89 29.91 29.50 29.78 847,163 -0.11(-0.38%)
Jan 11, 2017 29.52 29.96 29.32 29.90 1,305,050 +0.42(+1.43%)
Jan 10, 2017 29.45 29.53 28.93 29.47 1,152,400 +0.40(+1.38%)
Jan 09, 2017 29.49 29.58 28.91 29.07 900,019 -0.14(-0.49%)
Jan 06, 2017 28.88 29.31 28.76 29.22 986,415 +0.36(+1.25%)
Jan 05, 2017 29.32 29.32 28.70 28.85 6,397,779 -0.33(-1.14%)
Jan 04, 2017 29.10 29.65 28.90 29.19 2,349,922 +0.44(+1.52%)
Jan 03, 2017 28.71 28.77 28.26 28.75 875,198 +0.17(+0.61%)
Dec 30, 2016 28.58 28.58 28.58 0 -0.01(-0.03%)
Dec 29, 2016 28.13 28.65 28.09 28.58 497,659 +0.48(+1.72%)
Dec 28, 2016 28.49 28.55 28.06 28.10 349,889 -0.38(-1.35%)
Dec 27, 2016 28.61 28.62 28.35 28.49 239,635 -0.08(-0.29%)
Dec 23, 2016 28.57 28.57 28.57 0 +0.02(+0.05%)
Dec 22, 2016 28.67 28.73 28.38 28.55 409,996 -0.11(-0.39%)
Dec 21, 2016 28.41 28.90 28.39 28.67 712,464 +0.23(+0.80%)
Dec 20, 2016 28.90 28.92 28.34 28.44 592,076 -0.48(-1.67%)
Dec 19, 2016 28.63 28.95 28.43 28.92 621,107 +0.49(+1.72%)
Dec 16, 2016 27.84 28.55 27.71 28.43 1,703,025 +0.62(+2.22%)
Dec 15, 2016 27.23 27.85 27.07 27.81 449,664 +0.38(+1.37%)
Dec 14, 2016 28.25 28.32 27.38 27.44 464,751 -0.63(-2.26%)
Dec 13, 2016 28.27 28.43 27.93 28.07 1,017,430 -0.12(-0.43%)
Dec 12, 2016 27.97 28.27 27.95 28.19 506,775 +0.22(+0.78%)
Dec 09, 2016 27.90 28.04 27.65 27.97 758,403 +0.06(+0.22%)
Dec 08, 2016 27.52 28.15 27.20 27.91 787,058 +0.59(+2.16%)
Dec 07, 2016 27.22 27.54 27.01 27.32 532,234 +0.36(+1.33%)
Dec 06, 2016 27.10 27.17 26.86 26.96 437,702 -0.03(-0.11%)
Dec 05, 2016 26.58 27.09 26.51 26.99 738,413 +0.38(+1.43%)
Dec 02, 2016 26.77 27.09 26.40 26.61 697,530 +0.06(+0.22%)
Dec 01, 2016 26.95 27.16 26.55 26.55 818,641 -0.41(-1.52%)
Nov 30, 2016 27.75 27.75 26.93 26.96 678,124 -0.90(-3.24%)
Nov 29, 2016 28.18 28.60 27.78 27.87 1,821,158 -0.40(-1.42%)
Nov 28, 2016 28.09 28.40 28.02 28.27 561,858 +0.29(+1.04%)
Nov 25, 2016 27.73 27.99 27.64 27.98 126,568 +0.33(+1.19%)
Nov 23, 2016 27.65 27.65 27.65 0 -0.22(-0.78%)
Nov 22, 2016 27.89 27.97 27.71 27.87 363,973 +0.10(+0.38%)
Nov 21, 2016 27.78 28.16 27.72 27.76 476,997 +0.16(+0.57%)
Nov 18, 2016 27.78 27.96 27.43 27.61 286,854 -0.19(-0.70%)
Nov 17, 2016 27.75 27.96 27.68 27.80 367,493 +0.16(+0.59%)
Nov 16, 2016 27.68 27.74 27.23 27.63 454,998 +0.04(+0.16%)
Nov 15, 2016 27.37 27.89 27.08 27.59 448,216 +0.39(+1.42%)
Nov 14, 2016 27.17 27.47 26.67 27.20 671,088 -0.04(-0.14%)
Nov 11, 2016 27.16 27.69 27.05 27.24 576,219 +0.12(+0.44%)
Nov 10, 2016 27.98 27.98 27.02 27.12 749,518 -0.96(-3.42%)
Nov 09, 2016 29.16 29.16 28.06 28.08 582,980 -1.50(-5.07%)
Nov 08, 2016 29.23 29.77 29.21 29.58 393,946 +0.26(+0.89%)
Nov 07, 2016 29.16 29.34 28.91 29.32 329,695 +0.44(+1.52%)
Nov 04, 2016 29.26 29.47 28.88 28.88 317,281 -0.24(-0.82%)
Nov 03, 2016 28.78 29.25 28.73 29.12 395,117 +0.32(+1.11%)
Nov 02, 2016 28.86 28.92 28.53 28.80 390,390 -0.07(-0.23%)
Nov 01, 2016 29.41 29.45 28.77 28.86 746,904 -0.51(-1.75%)
Oct 31, 2016 29.07 29.52 29.02 29.38 302,694 +0.46(+1.60%)
Oct 28, 2016 28.64 29.14 28.64 28.92 1,463,935 +0.30(+1.04%)
Oct 27, 2016 28.58 28.72 28.41 28.62 613,053 +0.01(+0.05%)
Oct 26, 2016 28.27 28.69 28.17 28.60 926,744 -0.03(-0.10%)
Oct 25, 2016 28.51 29.05 27.58 28.63 1,678,769 -1.04(-3.49%)
Oct 24, 2016 29.58 29.77 29.49 29.67 465,345 +0.11(+0.38%)
Oct 21, 2016 29.41 29.63 29.22 29.56 722,568 +0.07(+0.25%)
Oct 20, 2016 29.89 30.09 29.46 29.48 803,117 -0.40(-1.35%)
Oct 19, 2016 30.19 30.19 29.87 29.89 383,683 -0.28(-0.94%)
Oct 18, 2016 30.04 30.26 29.87 30.17 262,165 +0.27(+0.90%)
Oct 17, 2016 29.83 30.02 29.78 29.90 399,077 +0.08(+0.27%)
Oct 14, 2016 30.04 30.21 29.78 29.82 321,037 -0.34(-1.14%)
Oct 13, 2016 29.74 30.33 29.66 30.16 392,595 +0.42(+1.40%)
Oct 12, 2016 29.59 29.79 29.50 29.74 365,595 +0.22(+0.76%)
Oct 11, 2016 29.94 29.94 29.49 29.52 306,746 -0.45(-1.52%)
Oct 10, 2016 29.66 29.99 29.66 29.98 231,316 +0.49(+1.67%)
Oct 07, 2016 29.80 29.86 29.45 29.48 412,535 -0.12(-0.40%)
Oct 06, 2016 29.51 29.63 29.14 29.60 672,345 -0.02(-0.08%)
Oct 05, 2016 29.68 29.80 29.34 29.63 589,935 -0.01(-0.05%)
Oct 04, 2016 30.57 30.59 29.38 29.64 1,376,862 -1.03(-3.35%)
Oct 03, 2016 31.22 31.22 30.60 30.67 461,388 -0.48(-1.53%)
Sep 30, 2016 31.50 31.73 30.58 31.15 1,069,731 -0.43(-1.37%)
Sep 29, 2016 32.03 32.03 31.25 31.58 443,137 -0.32(-1.01%)
Sep 28, 2016 31.89 32.00 31.47 31.90 433,728 +0.05(+0.16%)
Sep 27, 2016 32.11 32.35 31.71 31.85 487,017 -0.16(-0.51%)
Sep 26, 2016 31.94 32.15 31.86 32.01 309,112 -0.04(-0.12%)
Sep 23, 2016 31.30 32.35 30.78 32.05 882,042 -0.42(-1.29%)
Sep 22, 2016 32.18 32.64 32.16 32.47 501,163 +0.28(+0.88%)
Sep 21, 2016 31.40 32.21 31.40 32.18 320,687 +0.89(+2.83%)
Sep 20, 2016 31.23 31.53 31.21 31.30 299,055 +0.11(+0.36%)
Sep 19, 2016 30.63 31.20 30.57 31.18 597,569 +0.47(+1.53%)
Sep 16, 2016 30.75 30.97 30.62 30.71 1,426,364 -0.04(-0.12%)
Sep 15, 2016 30.71 30.91 30.66 30.75 342,154 +0.08(+0.27%)
Sep 14, 2016 30.74 31.01 30.56 30.67 334,289 -0.13(-0.44%)
Sep 13, 2016 30.56 30.91 30.48 30.80 606,393 +0.14(+0.46%)
Sep 12, 2016 30.48 30.82 30.35 30.66 429,265 +0.11(+0.37%)
Sep 09, 2016 31.39 31.58 30.49 30.55 452,736 -1.01(-3.19%)
Sep 08, 2016 31.22 31.74 31.15 31.56 330,159 -0.09(-0.28%)
Sep 07, 2016 31.22 31.72 31.10 31.65 518,930 +0.29(+0.93%)
Sep 06, 2016 31.17 31.40 31.04 31.35 312,879 +0.21(+0.66%)
Sep 02, 2016 30.89 31.15 31.15 31.15 300,447 +0.36(+1.17%)
Sep 01, 2016 30.81 30.91 30.64 30.79 441,006 +0.09(+0.29%)
Aug 31, 2016 30.96 31.09 30.58 30.70 458,350 -0.21(-0.69%)
Aug 30, 2016 31.10 31.41 30.84 30.91 504,802 -0.30(-0.97%)
Aug 29, 2016 31.00 31.33 31.00 31.21 423,249 +0.22(+0.71%)
Aug 26, 2016 31.85 32.02 30.94 30.99 309,632 -0.87(-2.73%)
Aug 25, 2016 31.96 32.11 31.80 31.86 535,896 -0.04(-0.12%)
Aug 24, 2016 31.94 32.09 31.68 31.90 570,167 -0.18(-0.55%)
Aug 23, 2016 32.19 32.37 32.02 32.08 471,640 -0.02(-0.07%)
Aug 22, 2016 32.06 32.29 31.97 32.10 188,579 +0.10(+0.32%)
Aug 19, 2016 31.89 32.12 31.74 32.00 483,110 -0.10(-0.32%)
Aug 18, 2016 31.92 32.12 31.90 32.10 452,096 +0.26(+0.81%)
Aug 17, 2016 31.70 31.95 31.32 31.84 637,275 +0.15(+0.47%)
Aug 16, 2016 32.33 32.48 31.63 31.69 346,403 -0.42(-1.31%)
Aug 15, 2016 32.52 32.68 32.11 32.11 478,021 -0.30(-0.91%)
Aug 12, 2016 32.35 32.71 32.35 32.41 536,435 +0.03(+0.09%)
Aug 11, 2016 32.47 32.61 32.30 32.38 171,487 -0.04(-0.14%)
Aug 10, 2016 32.47 32.71 32.36 32.42 331,173 +0.04(+0.14%)
Aug 09, 2016 32.47 32.76 32.35 32.38 569,708 -0.09(-0.27%)
Aug 08, 2016 32.80 33.09 32.47 32.47 655,953 -0.34(-1.03%)
Aug 05, 2016 33.25 33.28 32.74 32.81 450,606 -0.36(-1.09%)
Aug 04, 2016 33.18 33.43 33.08 33.17 459,254 +0.07(+0.22%)
Aug 03, 2016 33.10 33.29 32.98 33.09 481,025 -0.10(-0.31%)
Aug 02, 2016 33.20 33.35 32.94 33.20 474,153 -0.10(-0.31%)
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.