Skip to main content

Avangrid Inc (NY: AGR )

35.78 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.52 45.75 45.01 45.15 448,004 -0.35(-0.78%)
Jul 29, 2021 45.51 45.60 45.13 45.50 302,024 +0.04(+0.10%)
Jul 28, 2021 45.89 45.98 45.01 45.46 413,657 -0.31(-0.68%)
Jul 27, 2021 44.90 45.83 44.66 45.77 468,608 +0.87(+1.95%)
Jul 26, 2021 44.87 45.02 44.52 44.90 427,241 +0.04(+0.10%)
Jul 23, 2021 44.43 44.91 44.40 44.85 341,764 +0.27(+0.60%)
Jul 22, 2021 44.45 44.85 44.27 44.59 636,114 +0.00(+0.00%)
Jul 21, 2021 44.97 45.55 44.00 44.59 1,153,620 -0.75(-1.66%)
Jul 20, 2021 45.33 46.15 45.14 45.34 926,338 +0.18(+0.40%)
Jul 19, 2021 46.63 46.72 44.95 45.16 444,556 -1.41(-3.03%)
Jul 16, 2021 46.47 46.80 46.27 46.57 403,257 +0.24(+0.52%)
Jul 15, 2021 45.88 46.37 45.87 46.33 298,615 +0.27(+0.58%)
Jul 14, 2021 45.69 46.28 45.32 46.06 463,007 +0.34(+0.74%)
Jul 13, 2021 45.61 45.98 45.48 45.72 426,562 +0.04(+0.09%)
Jul 12, 2021 45.36 45.87 45.06 45.68 564,654 +0.23(+0.51%)
Jul 09, 2021 44.88 45.48 44.87 45.44 444,175 +0.65(+1.45%)
Jul 08, 2021 44.82 45.08 44.59 44.79 437,830 -0.23(-0.50%)
Jul 07, 2021 44.72 45.07 44.53 45.02 313,634 +0.29(+0.64%)
Jul 06, 2021 44.84 44.84 43.75 44.73 454,160 +0.00(+0.00%)
Jul 02, 2021 44.63 44.78 44.27 44.73 413,922 +0.14(+0.31%)
Jul 01, 2021 44.60 44.95 44.41 44.59 522,121 +0.06(+0.14%)
Jun 30, 2021 44.81 45.07 44.40 44.53 413,100 -0.24(-0.54%)
Jun 29, 2021 45.24 45.60 44.69 44.78 582,002 -0.60(-1.32%)
Jun 28, 2021 45.37 45.57 45.17 45.37 312,763 +0.12(+0.27%)
Jun 25, 2021 44.72 45.30 44.60 45.25 508,819 +0.54(+1.20%)
Jun 24, 2021 44.72 45.02 44.48 44.72 513,477 +0.08(+0.17%)
Jun 23, 2021 44.98 45.31 44.23 44.64 641,479 -0.42(-0.92%)
Jun 22, 2021 45.22 45.60 44.99 45.05 718,605 -0.29(-0.65%)
Jun 21, 2021 44.39 45.57 44.39 45.35 1,072,851 +0.98(+2.21%)
Jun 18, 2021 45.83 45.98 44.35 44.37 1,890,056 -1.76(-3.81%)
Jun 17, 2021 46.44 46.59 45.95 46.13 1,101,924 -0.44(-0.95%)
Jun 16, 2021 47.91 47.93 46.53 46.57 958,746 -1.13(-2.38%)
Jun 15, 2021 47.86 47.92 47.43 47.70 731,605 -0.12(-0.25%)
Jun 14, 2021 47.63 47.84 47.17 47.82 569,326 +0.21(+0.44%)
Jun 11, 2021 47.63 47.88 47.27 47.62 572,536 -0.02(-0.04%)
Jun 10, 2021 47.30 47.66 47.21 47.63 455,196 +0.42(+0.90%)
Jun 09, 2021 46.43 47.29 46.42 47.21 505,052 +0.81(+1.74%)
Jun 08, 2021 46.66 46.66 46.21 46.40 511,878 -0.16(-0.33%)
Jun 07, 2021 46.40 46.67 46.22 46.56 668,401 +0.36(+0.79%)
Jun 04, 2021 46.39 46.71 46.14 46.20 467,691 +0.03(+0.06%)
Jun 03, 2021 45.54 46.36 45.34 46.17 744,854 +0.54(+1.18%)
Jun 02, 2021 45.09 45.75 44.78 45.63 627,906 +0.64(+1.41%)
Jun 01, 2021 45.15 45.23 44.70 45.00 663,019 -0.24(-0.53%)
May 28, 2021 45.20 45.64 44.96 45.24 459,032 +0.13(+0.29%)
May 27, 2021 45.32 45.44 44.92 45.11 633,353 -0.06(-0.13%)
May 26, 2021 44.96 45.26 44.70 45.17 630,616 +0.35(+0.79%)
May 25, 2021 45.32 45.75 44.74 44.82 504,329 -0.64(-1.40%)
May 24, 2021 45.54 45.94 45.29 45.45 485,263 +0.11(+0.25%)
May 21, 2021 44.96 45.49 44.91 45.34 758,350 +0.44(+0.98%)
May 20, 2021 44.58 45.08 44.58 44.90 585,396 +0.36(+0.81%)
May 19, 2021 44.04 44.71 43.92 44.54 601,423 +0.29(+0.66%)
May 18, 2021 44.23 44.64 44.16 44.25 346,101 +0.00(+0.00%)
May 17, 2021 44.59 44.88 44.13 44.25 364,498 -0.39(-0.88%)
May 14, 2021 44.45 45.32 44.44 44.65 437,196 +0.23(+0.52%)
May 13, 2021 43.62 45.45 43.50 44.41 1,084,534 +1.21(+2.80%)
May 12, 2021 44.14 44.35 43.11 43.20 521,510 -0.94(-2.12%)
May 11, 2021 44.47 44.60 43.93 44.14 587,689 -0.20(-0.45%)
May 10, 2021 43.86 44.51 43.86 44.34 389,599 +0.58(+1.31%)
May 07, 2021 43.81 44.23 43.56 43.76 364,148 +0.01(+0.02%)
May 06, 2021 43.64 43.85 43.26 43.75 571,468 +0.26(+0.59%)
May 05, 2021 43.65 44.53 43.04 43.50 832,886 -0.85(-1.92%)
May 04, 2021 43.98 44.50 43.57 44.35 871,600 +0.58(+1.33%)
May 03, 2021 43.90 44.07 43.37 43.76 498,293 +0.05(+0.12%)
Apr 30, 2021 43.50 43.74 43.33 43.71 366,466 +0.37(+0.85%)
Apr 29, 2021 42.97 43.47 42.97 43.34 351,929 +0.40(+0.92%)
Apr 28, 2021 43.25 43.25 42.73 42.95 565,580 -0.24(-0.56%)
Apr 27, 2021 43.89 43.97 43.14 43.19 542,218 -0.82(-1.85%)
Apr 26, 2021 44.34 44.39 43.86 44.00 317,912 -0.18(-0.41%)
Apr 23, 2021 44.71 44.71 44.10 44.18 575,959 -0.39(-0.87%)
Apr 22, 2021 44.79 45.16 44.48 44.57 424,616 -0.32(-0.71%)
Apr 21, 2021 45.77 45.90 44.81 44.89 743,420 -0.82(-1.79%)
Apr 20, 2021 45.34 46.17 45.34 45.70 474,446 +0.41(+0.91%)
Apr 19, 2021 45.44 45.51 44.86 45.29 473,292 +0.03(+0.08%)
Apr 16, 2021 45.18 45.39 44.97 45.26 607,983 +0.10(+0.23%)
Apr 15, 2021 44.92 45.23 44.68 45.15 610,377 +0.42(+0.94%)
Apr 14, 2021 44.65 44.88 44.44 44.73 406,625 +0.03(+0.08%)
Apr 13, 2021 44.02 44.71 43.97 44.70 490,878 +0.40(+0.89%)
Apr 12, 2021 44.22 44.46 43.98 44.30 570,785 +0.16(+0.37%)
Apr 09, 2021 43.94 44.42 43.93 44.14 479,888 +0.27(+0.63%)
Apr 08, 2021 44.38 44.56 43.86 43.86 1,071,813 -0.39(-0.87%)
Apr 07, 2021 44.02 44.54 43.98 44.25 541,432 +0.37(+0.84%)
Apr 06, 2021 43.83 44.11 43.52 43.88 681,460 -0.20(-0.45%)
Apr 05, 2021 43.39 44.24 43.38 44.08 751,342 +0.93(+2.15%)
Apr 01, 2021 42.89 43.15 42.44 43.15 459,626 +0.38(+0.88%)
Mar 31, 2021 42.65 42.97 42.45 42.77 561,473 +0.14(+0.32%)
Mar 30, 2021 42.78 43.50 42.29 42.64 641,664 -0.20(-0.46%)
Mar 29, 2021 42.01 43.32 42.01 42.83 649,496 +0.84(+2.00%)
Mar 26, 2021 41.93 42.17 41.43 41.99 430,164 -0.04(-0.10%)
Mar 25, 2021 41.79 42.35 41.53 42.04 429,947 +0.37(+0.89%)
Mar 24, 2021 41.43 41.85 41.40 41.67 449,816 -0.03(-0.08%)
Mar 23, 2021 41.20 41.95 40.99 41.70 674,571 +0.63(+1.53%)
Mar 22, 2021 41.06 41.71 40.79 41.07 439,883 -0.10(-0.25%)
Mar 19, 2021 40.91 41.40 40.52 41.18 1,220,159 +0.19(+0.46%)
Mar 18, 2021 41.06 41.43 40.66 40.99 513,019 -0.16(-0.40%)
Mar 17, 2021 41.60 41.97 41.04 41.15 632,846 -0.44(-1.05%)
Mar 16, 2021 41.58 41.90 41.53 41.59 586,382 -0.34(-0.82%)
Mar 15, 2021 41.65 41.99 41.60 41.93 476,492 +0.46(+1.10%)
Mar 12, 2021 40.50 41.73 40.47 41.48 538,695 +1.08(+2.68%)
Mar 11, 2021 40.80 41.17 40.26 40.40 448,675 -0.61(-1.49%)
Mar 10, 2021 41.35 41.59 40.95 41.00 400,279 -0.26(-0.62%)
Mar 09, 2021 40.88 41.77 40.88 41.26 672,636 +0.42(+1.03%)
Mar 08, 2021 39.70 40.90 39.30 40.84 769,677 +1.27(+3.21%)
Mar 05, 2021 39.36 39.72 38.56 39.57 920,650 +0.53(+1.36%)
Mar 04, 2021 39.43 40.17 38.97 39.04 620,642 -0.07(-0.18%)
Mar 03, 2021 39.94 39.94 38.33 39.11 721,543 +0.02(+0.04%)
Mar 02, 2021 39.37 39.46 38.80 39.09 596,058 -0.22(-0.56%)
Mar 01, 2021 39.14 39.46 39.08 39.31 661,651 +0.39(+1.01%)
Feb 26, 2021 39.50 39.87 38.68 38.92 1,112,962 -0.40(-1.02%)
Feb 25, 2021 39.12 39.55 38.78 39.32 1,017,143 +0.50(+1.29%)
Feb 24, 2021 38.32 39.21 38.13 38.82 1,141,390 +0.35(+0.91%)
Feb 23, 2021 37.88 38.72 37.84 38.47 938,587 +0.65(+1.71%)
Feb 22, 2021 37.94 38.46 37.51 37.82 916,959 -0.46(-1.20%)
Feb 19, 2021 38.52 38.59 37.83 38.28 706,036 -0.29(-0.75%)
Feb 18, 2021 39.59 39.72 38.57 38.57 765,926 -0.94(-2.37%)
Feb 17, 2021 39.35 39.52 39.01 39.51 565,684 +0.26(+0.67%)
Feb 16, 2021 40.10 40.10 38.49 39.24 991,594 -0.83(-2.06%)
Feb 12, 2021 40.17 40.56 40.01 40.07 399,989 -0.17(-0.42%)
Feb 11, 2021 40.48 40.74 39.97 40.24 668,038 -0.21(-0.53%)
Feb 10, 2021 40.31 40.62 40.10 40.45 724,891 +0.13(+0.32%)
Feb 09, 2021 40.37 40.68 39.99 40.32 569,385 +0.01(+0.02%)
Feb 08, 2021 40.88 41.20 40.16 40.31 833,785 -0.38(-0.94%)
Feb 05, 2021 40.14 40.71 40.13 40.70 528,380 +0.71(+1.77%)
Feb 04, 2021 39.89 40.23 39.50 39.99 571,100 +0.17(+0.43%)
Feb 03, 2021 39.84 40.06 39.49 39.82 807,045 -0.11(-0.28%)
Feb 02, 2021 40.35 40.71 39.90 39.93 461,581 -0.35(-0.87%)
Feb 01, 2021 39.52 40.44 39.30 40.28 537,511 +0.93(+2.36%)
Jan 29, 2021 39.58 40.09 39.32 39.35 1,341,762 -0.82(-2.05%)
Jan 28, 2021 40.51 41.64 40.01 40.18 1,018,749 -0.21(-0.53%)
Jan 27, 2021 39.57 41.11 39.51 40.39 1,591,389 +0.55(+1.39%)
Jan 26, 2021 39.86 40.16 39.37 39.84 686,358 -0.11(-0.28%)
Jan 25, 2021 39.48 40.49 39.12 39.95 749,522 +0.49(+1.25%)
Jan 22, 2021 38.85 39.61 38.49 39.46 428,207 +0.47(+1.20%)
Jan 21, 2021 39.38 39.93 38.86 38.99 702,229 -0.26(-0.65%)
Jan 20, 2021 38.49 39.26 38.27 39.24 593,719 +0.62(+1.61%)
Jan 19, 2021 39.01 39.12 38.49 38.62 477,850 -0.26(-0.66%)
Jan 15, 2021 38.15 38.94 37.81 38.88 775,287 +0.60(+1.58%)
Jan 14, 2021 38.88 38.91 37.97 38.27 858,450 -0.70(-1.79%)
Jan 13, 2021 38.53 39.08 38.21 38.97 795,596 +0.30(+0.77%)
Jan 12, 2021 39.38 39.52 38.24 38.67 777,373 -0.78(-1.98%)
Jan 11, 2021 39.49 40.09 39.16 39.46 1,608,528 -0.49(-1.23%)
Jan 08, 2021 38.74 40.04 38.50 39.95 936,012 +1.11(+2.87%)
Jan 07, 2021 39.47 39.70 38.59 38.83 862,624 -0.54(-1.36%)
Jan 06, 2021 38.14 39.48 37.99 39.37 1,062,680 +1.51(+4.00%)
Jan 05, 2021 38.22 38.51 37.44 37.86 764,054 -0.33(-0.87%)
Jan 04, 2021 38.68 38.94 38.09 38.19 579,877 -0.47(-1.21%)
Dec 31, 2020 38.66 38.66 38.66 371,169 -0.03(-0.09%)
Dec 30, 2020 38.46 38.80 38.38 38.69 371,169 +0.36(+0.93%)
Dec 29, 2020 38.76 39.06 38.23 38.33 508,343 -0.32(-0.84%)
Dec 28, 2020 38.37 38.68 38.16 38.66 440,276 +0.48(+1.27%)
Dec 24, 2020 38.22 38.29 37.77 38.17 167,073 +0.12(+0.31%)
Dec 23, 2020 37.92 38.51 37.87 38.05 441,242 +0.26(+0.70%)
Dec 22, 2020 38.04 38.49 37.75 37.79 532,003 -0.29(-0.76%)
Dec 21, 2020 38.10 38.10 37.57 38.08 598,230 -0.22(-0.58%)
Dec 18, 2020 39.23 39.70 38.27 38.30 1,385,618 -0.86(-2.19%)
Dec 17, 2020 38.61 39.44 38.57 39.16 1,157,651 +0.67(+1.75%)
Dec 16, 2020 38.73 39.11 38.18 38.49 870,158 -0.07(-0.18%)
Dec 15, 2020 37.84 38.70 37.73 38.55 543,365 +0.72(+1.91%)
Dec 14, 2020 38.28 38.77 37.79 37.83 1,157,222 -0.35(-0.91%)
Dec 11, 2020 38.48 38.72 38.09 38.18 764,353 -0.30(-0.77%)
Dec 10, 2020 38.68 38.93 38.04 38.48 885,552 -0.25(-0.64%)
Dec 09, 2020 38.81 39.04 38.40 38.72 608,336 -0.17(-0.43%)
Dec 08, 2020 38.83 39.53 38.62 38.89 575,053 -0.15(-0.39%)
Dec 07, 2020 39.37 39.67 38.82 39.04 930,812 -0.23(-0.58%)
Dec 04, 2020 39.58 39.60 38.90 39.27 528,263 -0.13(-0.32%)
Dec 03, 2020 39.36 39.73 39.20 39.40 963,622 -0.08(-0.19%)
Dec 02, 2020 39.67 39.92 39.14 39.47 875,022 -0.35(-0.89%)
Dec 01, 2020 39.35 40.13 39.35 39.83 868,324 +0.62(+1.59%)
Nov 30, 2020 39.28 39.58 39.01 39.20 924,572 -0.06(-0.15%)
Nov 27, 2020 39.58 39.68 39.00 39.26 246,800 -0.26(-0.66%)
Nov 25, 2020 39.61 40.04 39.29 39.52 998,952 +0.03(+0.06%)
Nov 24, 2020 39.03 39.63 38.96 39.50 760,477 +0.67(+1.74%)
Nov 23, 2020 39.13 39.34 38.48 38.83 707,947 -0.26(-0.67%)
Nov 20, 2020 39.17 39.63 38.62 39.09 811,152 -0.29(-0.75%)
Nov 19, 2020 40.07 40.31 39.21 39.38 765,780 -0.69(-1.72%)
Nov 18, 2020 41.07 41.25 39.99 40.07 781,187 -0.86(-2.10%)
Nov 17, 2020 42.12 42.53 40.91 40.93 1,096,300 -1.43(-3.38%)
Nov 16, 2020 42.84 42.96 41.83 42.36 1,390,671 -0.23(-0.53%)
Nov 13, 2020 42.82 42.96 42.29 42.59 881,547 +0.04(+0.10%)
Nov 12, 2020 43.16 43.32 42.01 42.55 712,292 -0.78(-1.81%)
Nov 11, 2020 43.63 44.04 43.21 43.33 863,587 -0.35(-0.79%)
Nov 10, 2020 43.20 43.77 43.02 43.68 689,862 +0.61(+1.41%)
Nov 09, 2020 43.62 44.28 42.95 43.07 979,195 +0.53(+1.25%)
Nov 06, 2020 42.98 43.39 42.30 42.54 473,063 -0.56(-1.31%)
Nov 05, 2020 42.84 43.59 42.36 43.10 656,591 +0.74(+1.75%)
Nov 04, 2020 43.10 43.47 42.34 42.36 830,031 -0.81(-1.87%)
Nov 03, 2020 42.74 43.58 42.35 43.17 844,718 +0.86(+2.03%)
Nov 02, 2020 41.86 42.37 41.74 42.31 621,285 +0.75(+1.80%)
Oct 30, 2020 41.82 42.30 41.29 41.56 572,186 -0.44(-1.04%)
Oct 29, 2020 41.60 42.36 41.09 42.00 759,510 +0.35(+0.85%)
Oct 28, 2020 41.99 42.40 41.42 41.65 891,964 -0.83(-1.96%)
Oct 27, 2020 42.20 42.80 42.02 42.48 829,692 +0.24(+0.58%)
Oct 26, 2020 41.91 42.36 41.55 42.24 911,366 +0.12(+0.28%)
Oct 23, 2020 41.83 42.34 41.46 42.12 1,078,608 +0.51(+1.23%)
Oct 22, 2020 42.28 42.36 41.11 41.61 1,522,887 -0.77(-1.81%)
Oct 21, 2020 43.80 44.23 41.23 42.37 2,876,439 -3.17(-6.96%)
Oct 20, 2020 45.55 46.15 45.39 45.54 443,484 +0.11(+0.24%)
Oct 19, 2020 46.28 46.48 45.36 45.43 2,602,682 -0.98(-2.11%)
Oct 16, 2020 46.59 46.76 46.38 46.41 501,791 -0.22(-0.47%)
Oct 15, 2020 46.24 47.00 46.05 46.63 479,916 +0.09(+0.20%)
Oct 14, 2020 46.67 47.02 46.36 46.53 276,736 -0.24(-0.52%)
Oct 13, 2020 46.54 46.95 45.97 46.78 411,586 -0.12(-0.25%)
Oct 12, 2020 46.54 47.27 46.36 46.90 434,248 +0.37(+0.80%)
Oct 09, 2020 46.95 47.10 46.25 46.52 684,843 -0.34(-0.72%)
Oct 08, 2020 46.15 47.34 46.01 46.86 550,281 +0.79(+1.72%)
Oct 07, 2020 45.70 46.24 45.56 46.07 459,883 +0.72(+1.60%)
Oct 06, 2020 45.12 45.81 44.51 45.35 559,038 +0.20(+0.45%)
Oct 05, 2020 44.40 45.21 44.11 45.14 697,949 +1.02(+2.31%)
Oct 02, 2020 42.78 44.33 42.54 44.12 747,760 +0.99(+2.28%)
Oct 01, 2020 42.63 43.54 42.43 43.14 732,415 +0.63(+1.49%)
Sep 30, 2020 41.73 42.71 41.65 42.51 1,106,076 +1.01(+2.44%)
Sep 29, 2020 41.63 41.99 41.25 41.50 536,655 -0.08(-0.18%)
Sep 28, 2020 41.73 41.96 41.45 41.57 578,333 +0.17(+0.41%)
Sep 25, 2020 40.48 41.61 40.36 41.40 602,339 +0.23(+0.55%)
Sep 24, 2020 41.29 41.54 40.80 41.18 523,422 -0.06(-0.14%)
Sep 23, 2020 41.60 41.98 41.21 41.23 584,879 -0.44(-1.05%)
Sep 22, 2020 40.64 41.94 40.57 41.67 534,995 +1.12(+2.76%)
Sep 21, 2020 41.18 41.18 40.11 40.55 625,221 -0.93(-2.25%)
Sep 18, 2020 41.94 42.36 41.35 41.49 824,329 -0.15(-0.36%)
Sep 17, 2020 41.76 41.88 40.98 41.64 571,883 -0.55(-1.30%)
Sep 16, 2020 42.12 42.80 41.96 42.19 536,999 +0.14(+0.34%)
Sep 15, 2020 41.55 42.65 41.55 42.04 747,825 +0.99(+2.40%)
Sep 14, 2020 40.54 41.25 40.48 41.06 462,708 +0.67(+1.67%)
Sep 11, 2020 40.68 40.89 40.24 40.38 745,148 -0.15(-0.37%)
Sep 10, 2020 41.31 41.31 40.33 40.54 572,229 -0.78(-1.90%)
Sep 09, 2020 41.02 41.75 41.02 41.32 449,167 +0.51(+1.24%)
Sep 08, 2020 40.97 41.07 40.06 40.81 703,941 -0.19(-0.45%)
Sep 04, 2020 40.90 41.18 40.37 41.00 615,635 +0.23(+0.56%)
Sep 03, 2020 40.87 41.53 40.53 40.77 605,303 -0.03(-0.08%)
Sep 02, 2020 40.08 41.05 39.91 40.80 421,533 +0.77(+1.94%)
Sep 01, 2020 40.49 40.49 39.70 40.03 439,496 -0.44(-1.08%)
Aug 31, 2020 40.78 40.90 40.30 40.47 389,621 -0.08(-0.19%)
Aug 28, 2020 40.80 41.00 40.14 40.54 351,721 -0.20(-0.49%)
Aug 27, 2020 41.02 41.07 40.44 40.74 320,229 +0.06(+0.14%)
Aug 26, 2020 41.13 41.16 40.41 40.69 462,648 -0.62(-1.50%)
Aug 25, 2020 41.71 41.71 41.24 41.30 393,420 -0.35(-0.84%)
Aug 24, 2020 41.64 41.72 41.24 41.65 339,083 +0.36(+0.87%)
Aug 21, 2020 41.05 41.35 40.75 41.30 412,099 +0.33(+0.79%)
Aug 20, 2020 40.95 41.23 40.71 40.97 497,983 -0.14(-0.35%)
Aug 19, 2020 41.19 41.29 40.92 41.11 370,865 +0.02(+0.04%)
Aug 18, 2020 41.05 41.20 40.86 41.09 502,020 +0.01(+0.02%)
Aug 17, 2020 41.53 41.53 41.01 41.09 446,463 -0.33(-0.81%)
Aug 14, 2020 41.85 42.02 41.33 41.42 835,339 -0.33(-0.80%)
Aug 13, 2020 41.37 42.13 40.84 41.75 1,419,984 +0.35(+0.85%)
Aug 12, 2020 41.54 41.61 41.16 41.40 415,253 +0.23(+0.57%)
Aug 11, 2020 41.34 41.59 40.69 41.17 1,221,545 +0.18(+0.43%)
Aug 10, 2020 41.54 41.54 40.75 40.99 799,879 -0.12(-0.28%)
Aug 07, 2020 40.44 41.40 40.27 41.11 706,917 +0.72(+1.78%)
Aug 06, 2020 40.49 40.50 40.02 40.39 692,029 +0.05(+0.12%)
Aug 05, 2020 41.12 41.12 40.01 40.34 579,254 -0.58(-1.41%)
Aug 04, 2020 41.14 41.31 40.54 40.92 470,930 +0.03(+0.06%)
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.