Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PG&E Corp (NY: PCG )

16.77 +0.23 (+1.36%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.45 11.66 11.31 11.42 11,609,702 -0.13(-1.13%)
Jan 28, 2021 10.79 11.58 10.78 11.55 13,282,922 +0.77(+7.14%)
Jan 27, 2021 10.88 10.98 10.62 10.78 21,076,266 -0.27(-2.44%)
Jan 26, 2021 11.34 11.55 10.92 11.05 21,223,632 -0.29(-2.56%)
Jan 25, 2021 11.71 11.78 11.33 11.34 14,507,956 -0.37(-3.16%)
Jan 22, 2021 11.95 11.95 11.53 11.71 13,176,739 -0.27(-2.25%)
Jan 21, 2021 12.15 12.24 11.92 11.98 10,850,970 -0.25(-2.04%)
Jan 20, 2021 12.04 12.24 11.93 12.23 14,703,737 +0.21(+1.75%)
Jan 19, 2021 12.26 12.30 11.94 12.02 11,786,219 -0.21(-1.72%)
Jan 15, 2021 11.90 12.42 11.89 12.23 19,775,670 +0.41(+3.47%)
Jan 14, 2021 12.15 12.19 11.79 11.82 10,517,716 -0.27(-2.23%)
Jan 13, 2021 12.19 12.20 12.04 12.09 8,366,873 -0.08(-0.66%)
Jan 12, 2021 12.14 12.22 12.08 12.17 8,181,049 -0.03(-0.25%)
Jan 11, 2021 12.12 12.20 11.98 12.20 16,992,366 -0.03(-0.25%)
Jan 08, 2021 12.33 12.34 12.15 12.23 10,341,016 -0.07(-0.57%)
Jan 07, 2021 12.34 12.42 12.20 12.30 13,192,515 -0.07(-0.57%)
Jan 06, 2021 12.28 12.44 12.20 12.37 10,032,161 +0.00(+0.00%)
Jan 05, 2021 12.31 12.38 12.20 12.37 9,200,052 +0.17(+1.39%)
Jan 04, 2021 12.47 12.52 12.20 12.20 10,140,882 -0.25(-2.01%)
Dec 31, 2020 12.45 12.45 12.45 9,337,718 +0.12(+0.97%)
Dec 30, 2020 11.98 12.36 11.98 12.33 9,337,718 +0.38(+3.18%)
Dec 29, 2020 12.31 12.41 11.89 11.95 12,189,729 -0.36(-2.92%)
Dec 28, 2020 12.30 12.45 12.26 12.31 9,429,272 -0.07(-0.56%)
Dec 24, 2020 12.49 12.55 12.33 12.38 4,566,250 -0.12(-0.96%)
Dec 23, 2020 12.43 12.64 12.42 12.50 17,234,198 +0.07(+0.56%)
Dec 22, 2020 12.21 12.43 12.10 12.43 19,227,680 +0.18(+1.47%)
Dec 21, 2020 12.06 12.28 12.01 12.25 19,280,110 -0.01(-0.08%)
Dec 18, 2020 12.19 12.36 12.07 12.26 32,769,594 +0.03(+0.24%)
Dec 17, 2020 12.16 12.32 12.11 12.23 18,416,642 +0.18(+1.49%)
Dec 16, 2020 12.32 12.37 11.95 12.05 16,465,448 -0.14(-1.15%)
Dec 15, 2020 11.79 12.19 11.56 12.19 16,310,405 +0.35(+2.95%)
Dec 14, 2020 11.92 12.08 11.78 11.84 10,379,436 -0.09(-0.75%)
Dec 11, 2020 11.88 12.16 11.84 11.93 9,622,975 -0.08(-0.67%)
Dec 10, 2020 12.46 12.49 11.91 12.01 18,960,672 -0.37(-2.99%)
Dec 09, 2020 12.31 12.44 12.20 12.38 20,125,622 +0.07(+0.57%)
Dec 08, 2020 12.44 12.51 12.26 12.31 11,752,691 -0.21(-1.68%)
Dec 07, 2020 12.39 12.56 12.30 12.52 16,387,873 +0.04(+0.32%)
Dec 04, 2020 12.65 12.67 12.25 12.48 13,549,175 -0.11(-0.87%)
Dec 03, 2020 12.59 12.67 12.49 12.59 13,094,357 +0.07(+0.56%)
Dec 02, 2020 12.61 12.68 12.39 12.52 11,601,780 -0.16(-1.26%)
Dec 01, 2020 12.74 12.80 12.54 12.68 14,588,269 -0.01(-0.08%)
Nov 30, 2020 12.72 12.85 12.52 12.69 49,049,408 -0.03(-0.24%)
Nov 27, 2020 12.63 12.89 12.63 12.72 10,400,486 +0.09(+0.71%)
Nov 25, 2020 12.76 12.79 12.41 12.63 20,509,530 -0.18(-1.40%)
Nov 24, 2020 12.81 12.88 12.70 12.80 22,889,160 +0.12(+0.95%)
Nov 23, 2020 12.76 12.86 12.63 12.69 15,416,747 +0.04(+0.32%)
Nov 20, 2020 12.35 12.75 12.31 12.65 17,965,248 +0.37(+3.01%)
Nov 19, 2020 12.62 12.73 12.19 12.28 24,466,694 -0.36(-2.85%)
Nov 18, 2020 12.09 12.83 12.01 12.64 51,708,328 +0.93(+7.94%)
Nov 17, 2020 11.74 11.91 11.64 11.71 25,365,612 +0.18(+1.56%)
Nov 16, 2020 11.45 11.72 11.39 11.53 17,289,192 +0.14(+1.23%)
Nov 13, 2020 11.17 11.41 10.95 11.39 22,696,192 +0.30(+2.70%)
Nov 12, 2020 10.84 11.34 10.70 11.09 34,964,904 +0.39(+3.64%)
Nov 11, 2020 10.48 10.86 10.41 10.70 16,868,128 +0.30(+2.88%)
Nov 10, 2020 10.41 10.47 10.20 10.40 10,673,139 -0.01(-0.10%)
Nov 09, 2020 10.22 10.53 10.22 10.41 17,793,388 +0.27(+2.66%)
Nov 06, 2020 9.928 10.15 9.868 10.14 9,369,778 +0.32(+3.26%)
Nov 05, 2020 10.24 10.24 9.808 9.818 7,393,791 -0.23(-2.29%)
Nov 04, 2020 9.609 10.12 9.609 10.05 10,904,583 +0.39(+4.03%)
Nov 03, 2020 9.679 9.818 9.539 9.659 10,019,275 +0.02(+0.21%)
Nov 02, 2020 9.589 9.699 9.469 9.639 8,411,791 +0.09(+0.94%)
Oct 30, 2020 9.699 9.808 9.459 9.549 10,350,727 -0.18(-1.85%)
Oct 29, 2020 9.639 9.828 9.449 9.729 11,014,595 +0.04(+0.41%)
Oct 28, 2020 9.789 9.958 9.689 9.689 12,077,362 -0.21(-2.12%)
Oct 27, 2020 10.02 10.17 9.898 9.898 8,333,522 -0.12(-1.20%)
Oct 26, 2020 10.17 10.32 9.988 10.02 17,404,892 -0.22(-2.15%)
Oct 23, 2020 10.29 10.32 10.12 10.24 8,068,854 +0.02(+0.20%)
Oct 22, 2020 10.49 10.54 10.10 10.22 23,424,994 -0.35(-3.31%)
Oct 21, 2020 10.91 10.94 10.54 10.57 17,704,280 -0.34(-3.11%)
Oct 20, 2020 10.89 11.06 10.72 10.91 16,145,800 +0.10(+0.92%)
Oct 19, 2020 10.58 10.86 10.48 10.81 20,571,314 +0.29(+2.75%)
Oct 16, 2020 10.50 10.58 10.41 10.52 12,013,676 +0.02(+0.19%)
Oct 15, 2020 10.30 10.58 10.23 10.50 9,112,347 +0.14(+1.35%)
Oct 14, 2020 10.29 10.43 10.19 10.36 8,408,798 +0.05(+0.49%)
Oct 13, 2020 10.39 10.46 10.28 10.31 12,896,948 -0.13(-1.24%)
Oct 12, 2020 10.12 10.55 10.10 10.44 24,129,516 -0.31(-2.88%)
Oct 09, 2020 10.55 10.78 10.43 10.75 16,498,530 +0.19(+1.80%)
Oct 08, 2020 10.30 10.60 10.27 10.56 18,082,950 +0.31(+3.02%)
Oct 07, 2020 10.26 10.36 10.15 10.25 13,099,002 +0.11(+1.08%)
Oct 06, 2020 9.938 10.43 9.898 10.14 40,130,416 +0.21(+2.11%)
Oct 05, 2020 9.918 9.988 9.838 9.928 25,898,658 +0.04(+0.40%)
Oct 02, 2020 9.679 10.04 9.609 9.888 26,880,996 +0.07(+0.71%)
Oct 01, 2020 9.489 9.818 9.439 9.818 19,429,548 +0.44(+4.69%)
Sep 30, 2020 9.439 9.619 9.339 9.379 18,507,404 +0.00(+0.00%)
Sep 29, 2020 9.439 9.529 9.319 9.379 22,490,868 -0.06(-0.63%)
Sep 28, 2020 9.948 9.978 9.179 9.439 48,211,352 -0.55(-5.50%)
Sep 25, 2020 9.789 10.03 9.719 9.988 19,775,370 +0.21(+2.15%)
Sep 24, 2020 9.549 9.789 9.299 9.779 14,743,354 +0.19(+1.98%)
Sep 23, 2020 9.818 9.843 9.499 9.589 18,762,472 -0.25(-2.54%)
Sep 22, 2020 9.559 9.888 9.549 9.838 21,932,002 +0.22(+2.28%)
Sep 21, 2020 9.479 9.639 9.229 9.619 19,763,208 -0.08(-0.82%)
Sep 18, 2020 9.749 9.818 9.429 9.699 109,945,520 -0.07(-0.72%)
Sep 17, 2020 9.619 9.779 9.589 9.769 18,763,618 -0.01(-0.10%)
Sep 16, 2020 9.818 9.898 9.709 9.779 28,680,734 +0.01(+0.10%)
Sep 15, 2020 9.629 9.968 9.579 9.769 27,982,490 +0.14(+1.45%)
Sep 14, 2020 9.089 9.669 9.084 9.629 32,895,420 +0.58(+6.40%)
Sep 11, 2020 8.989 9.099 8.880 9.049 18,890,132 +0.06(+0.67%)
Sep 10, 2020 9.049 9.159 8.950 8.989 19,287,106 -0.11(-1.21%)
Sep 09, 2020 9.179 9.299 9.029 9.099 14,568,945 -0.11(-1.19%)
Sep 08, 2020 9.129 9.239 8.969 9.209 18,614,666 +0.03(+0.33%)
Sep 04, 2020 9.129 9.269 8.989 9.179 17,985,272 +0.03(+0.33%)
Sep 03, 2020 9.199 9.369 9.119 9.149 16,862,240 -0.11(-1.19%)
Sep 02, 2020 9.139 9.389 9.089 9.259 17,040,990 +0.15(+1.64%)
Sep 01, 2020 9.169 9.299 8.999 9.109 16,941,686 -0.14(-1.51%)
Aug 31, 2020 9.109 9.359 9.109 9.249 74,623,576 +0.13(+1.42%)
Aug 28, 2020 9.189 9.259 9.029 9.119 13,362,556 -0.04(-0.44%)
Aug 27, 2020 8.930 9.219 8.910 9.159 22,983,134 +0.30(+3.38%)
Aug 26, 2020 9.049 9.109 8.730 8.860 18,953,176 -0.24(-2.63%)
Aug 25, 2020 9.129 9.179 8.969 9.099 11,051,232 -0.02(-0.22%)
Aug 24, 2020 9.099 9.149 8.850 9.119 15,774,942 +0.05(+0.55%)
Aug 21, 2020 8.920 9.089 8.770 9.069 16,462,188 +0.15(+1.68%)
Aug 20, 2020 9.149 9.289 8.860 8.920 23,550,618 -0.30(-3.25%)
Aug 19, 2020 9.239 9.389 9.139 9.219 14,585,583 -0.13(-1.39%)
Aug 18, 2020 9.139 9.369 9.079 9.349 14,980,829 +0.19(+2.07%)
Aug 17, 2020 9.439 9.439 9.149 9.159 15,431,275 -0.24(-2.55%)
Aug 14, 2020 9.549 9.609 9.354 9.399 11,331,677 -0.21(-2.18%)
Aug 13, 2020 9.399 9.669 9.369 9.609 32,183,336 +0.34(+3.66%)
Aug 12, 2020 9.179 9.319 9.119 9.269 11,917,350 +0.19(+2.09%)
Aug 11, 2020 9.199 9.219 9.009 9.079 12,065,003 -0.04(-0.44%)
Aug 10, 2020 9.079 9.149 9.039 9.119 12,758,649 +0.03(+0.33%)
Aug 07, 2020 9.009 9.169 9.009 9.089 12,146,331 +0.00(+0.00%)
Aug 06, 2020 8.969 9.109 8.850 9.089 13,288,325 +0.22(+2.48%)
Aug 05, 2020 9.069 9.109 8.850 8.870 27,886,418 -0.16(-1.77%)
Aug 04, 2020 9.109 9.239 8.999 9.029 19,643,996 -0.06(-0.66%)
Aug 03, 2020 9.289 9.309 9.029 9.089 16,231,139 -0.25(-2.67%)
Jul 31, 2020 9.239 9.414 9.029 9.339 28,876,734 +0.07(+0.75%)
Jul 30, 2020 9.129 9.519 9.029 9.269 22,791,344 +0.08(+0.87%)
Jul 29, 2020 8.989 9.209 8.800 9.189 24,437,782 +0.26(+2.91%)
Jul 28, 2020 9.039 9.239 8.930 8.930 18,544,756 -0.11(-1.22%)
Jul 27, 2020 9.479 9.569 9.039 9.039 29,536,056 -0.31(-3.31%)
Jul 24, 2020 9.459 9.529 9.349 9.349 22,437,790 -0.11(-1.16%)
Jul 23, 2020 9.449 9.579 9.369 9.459 20,500,804 -0.03(-0.32%)
Jul 22, 2020 9.439 9.549 9.349 9.489 21,945,144 +0.01(+0.11%)
Jul 21, 2020 9.359 9.549 9.239 9.479 28,040,478 +0.16(+1.71%)
Jul 20, 2020 9.099 9.419 9.059 9.319 17,660,868 +0.11(+1.19%)
Jul 17, 2020 8.910 9.269 8.870 9.209 19,264,472 +0.20(+2.22%)
Jul 16, 2020 9.179 9.179 8.920 9.009 17,852,538 -0.18(-1.96%)
Jul 15, 2020 9.409 9.489 9.159 9.189 19,573,370 -0.16(-1.71%)
Jul 14, 2020 8.959 9.349 8.890 9.349 16,131,222 +0.30(+3.31%)
Jul 13, 2020 9.039 9.249 8.989 9.049 25,821,094 -0.03(-0.33%)
Jul 10, 2020 8.490 9.114 8.490 9.079 27,397,800 +0.50(+5.82%)
Jul 09, 2020 8.710 8.770 8.340 8.580 40,588,768 -0.19(-2.16%)
Jul 08, 2020 8.979 9.019 8.590 8.770 32,308,390 -0.18(-2.01%)
Jul 07, 2020 9.059 9.169 8.850 8.950 29,422,250 -0.19(-2.08%)
Jul 06, 2020 9.619 9.649 8.920 9.139 35,146,372 -0.30(-3.17%)
Jul 02, 2020 9.199 9.639 9.039 9.439 67,953,120 +0.42(+4.65%)
Jul 01, 2020 8.930 9.079 8.840 9.019 67,191,312 +0.16(+1.80%)
Jun 30, 2020 9.019 9.159 8.640 8.860 55,936,820 -0.19(-2.10%)
Jun 29, 2020 9.099 9.279 8.890 9.049 38,430,628 -0.07(-0.77%)
Jun 26, 2020 9.719 10.05 8.999 9.119 164,505,136 -0.60(-6.17%)
Jun 25, 2020 9.709 9.978 9.279 9.719 38,927,104 -0.07(-0.71%)
Jun 24, 2020 9.818 9.988 9.589 9.789 27,757,714 -0.11(-1.11%)
Jun 23, 2020 10.03 10.13 9.469 9.898 17,710,102 -0.06(-0.60%)
Jun 22, 2020 10.39 10.69 9.928 9.958 12,545,945 -0.25(-2.45%)
Jun 19, 2020 10.88 10.93 10.06 10.21 20,323,312 -0.58(-5.37%)
Jun 18, 2020 10.88 11.01 10.75 10.79 5,924,517 -0.25(-2.26%)
Jun 17, 2020 11.09 11.15 10.88 11.04 10,182,232 +0.10(+0.91%)
Jun 16, 2020 11.22 11.26 10.77 10.94 14,853,227 -0.03(-0.27%)
Jun 15, 2020 10.77 11.01 10.62 10.97 8,986,719 -0.04(-0.36%)
Jun 12, 2020 11.25 11.41 10.64 11.01 19,466,308 +0.02(+0.18%)
Jun 11, 2020 11.53 11.80 10.87 10.99 26,906,076 -1.04(-8.64%)
Jun 10, 2020 11.84 12.12 11.42 12.03 12,720,951 +0.23(+1.95%)
Jun 09, 2020 12.65 12.65 11.62 11.80 12,477,069 -0.76(-6.05%)
Jun 08, 2020 13.00 13.06 12.14 12.56 19,548,756 +0.05(+0.40%)
Jun 05, 2020 12.15 13.32 12.03 12.51 18,198,322 +0.65(+5.48%)
Jun 04, 2020 11.84 12.04 11.60 11.86 9,058,593 +0.04(+0.34%)
Jun 03, 2020 11.79 12.12 11.77 11.82 5,750,523 -0.01(-0.08%)
Jun 02, 2020 11.86 11.99 11.63 11.83 5,016,590 -0.03(-0.25%)
Jun 01, 2020 11.51 11.95 11.50 11.86 5,684,973 +0.01(+0.08%)
May 29, 2020 12.10 12.17 11.43 11.85 13,556,884 +0.18(+1.54%)
May 28, 2020 11.12 11.76 10.85 11.67 12,144,507 +0.75(+6.86%)
May 27, 2020 11.17 11.29 10.67 10.92 13,921,770 -0.15(-1.35%)
May 26, 2020 12.01 12.05 10.73 11.07 28,131,736 -0.62(-5.30%)
May 22, 2020 11.82 11.99 11.45 11.69 12,352,172 -0.13(-1.10%)
May 21, 2020 12.01 12.18 11.80 11.82 7,872,908 -0.17(-1.42%)
May 20, 2020 12.17 12.37 11.97 11.99 8,410,183 +0.14(+1.18%)
May 19, 2020 12.13 12.67 11.62 11.85 9,759,633 -0.41(-3.34%)
May 18, 2020 11.99 12.31 11.90 12.26 8,971,157 +0.94(+8.30%)
May 15, 2020 11.13 11.34 10.89 11.32 11,463,131 +0.23(+2.07%)
May 14, 2020 10.89 11.13 10.47 11.09 7,118,281 -0.01(-0.09%)
May 13, 2020 11.02 11.13 10.74 11.10 7,190,360 -0.08(-0.71%)
May 12, 2020 11.31 11.44 11.02 11.18 7,006,610 -0.11(-0.97%)
May 11, 2020 11.49 11.51 10.98 11.29 5,557,211 -0.29(-2.50%)
May 08, 2020 11.26 11.62 11.09 11.58 5,699,578 +0.45(+4.04%)
May 07, 2020 11.55 11.72 11.01 11.13 6,549,579 -0.35(-3.05%)
May 06, 2020 11.93 12.11 11.33 11.48 7,756,986 -0.32(-2.71%)
May 05, 2020 11.57 11.92 11.35 11.80 11,203,609 +0.81(+7.36%)
May 04, 2020 10.60 11.17 10.27 10.99 10,343,372 +0.86(+8.48%)
May 01, 2020 10.34 10.62 9.928 10.13 7,945,309 -0.50(-4.70%)
Apr 30, 2020 10.39 10.70 10.30 10.63 5,895,339 +0.13(+1.24%)
Apr 29, 2020 11.17 11.24 10.49 10.50 6,235,586 -0.41(-3.75%)
Apr 28, 2020 10.64 11.00 10.54 10.91 6,768,902 +0.44(+4.20%)
Apr 27, 2020 10.71 10.82 10.46 10.47 9,815,842 -0.13(-1.23%)
Apr 24, 2020 10.99 11.05 10.46 10.60 8,518,581 -0.39(-3.55%)
Apr 23, 2020 11.09 11.24 10.87 10.99 4,025,067 +0.00(+0.00%)
Apr 22, 2020 10.96 11.14 10.75 10.99 5,218,086 +0.16(+1.48%)
Apr 21, 2020 10.81 11.11 10.31 10.83 6,395,374 -0.30(-2.69%)
Apr 20, 2020 10.94 11.34 10.76 11.13 3,241,734 -0.27(-2.37%)
Apr 17, 2020 11.61 11.63 10.95 11.40 6,335,222 +0.28(+2.52%)
Apr 16, 2020 11.49 11.55 11.00 11.12 5,506,158 -0.18(-1.59%)
Apr 15, 2020 11.33 11.86 11.04 11.30 9,060,822 -0.65(-5.44%)
Apr 14, 2020 11.99 12.24 11.76 11.95 7,391,573 +0.36(+3.10%)
Apr 13, 2020 11.81 11.90 10.92 11.59 7,145,736 -0.39(-3.25%)
Apr 09, 2020 11.45 12.58 11.05 11.98 19,706,288 +1.09(+10.00%)
Apr 08, 2020 8.940 10.94 8.790 10.89 20,163,712 +2.33(+27.19%)
Apr 07, 2020 8.999 9.049 8.550 8.560 9,046,549 +0.01(+0.12%)
Apr 06, 2020 8.270 8.780 8.250 8.550 10,924,526 +0.63(+7.94%)
Apr 03, 2020 8.300 8.330 7.841 7.921 11,442,607 -0.35(-4.23%)
Apr 02, 2020 8.390 8.710 8.120 8.270 9,856,957 -0.14(-1.66%)
Apr 01, 2020 8.470 8.959 8.190 8.410 16,421,206 -0.57(-6.34%)
Mar 31, 2020 9.649 9.719 8.979 8.979 20,112,900 -0.68(-7.03%)
Mar 30, 2020 9.359 10.05 9.199 9.659 8,778,350 +0.07(+0.73%)
Mar 27, 2020 9.239 9.709 9.099 9.589 10,254,114 -0.19(-1.94%)
Mar 26, 2020 9.469 10.25 9.139 9.779 22,801,100 +0.54(+5.84%)
Mar 25, 2020 9.359 9.369 8.540 9.239 15,966,578 +0.42(+4.76%)
Mar 24, 2020 8.600 9.289 8.490 8.820 23,017,992 +0.71(+8.74%)
Mar 23, 2020 8.750 8.870 7.281 8.110 29,043,578 +0.90(+12.47%)
Mar 20, 2020 8.370 8.390 7.127 7.212 14,684,205 -0.69(-8.72%)
Mar 19, 2020 7.921 8.250 6.992 7.901 16,517,355 +0.64(+8.80%)
Mar 18, 2020 8.870 9.089 6.243 7.261 17,124,314 -1.95(-21.15%)
Mar 17, 2020 9.539 9.689 8.480 9.209 13,730,908 +0.27(+3.02%)
Mar 16, 2020 9.059 9.988 8.740 8.940 14,586,994 -1.26(-12.34%)
Mar 13, 2020 9.998 10.45 8.989 10.20 12,220,018 +1.15(+12.69%)
Mar 12, 2020 10.32 10.90 8.800 9.049 18,128,620 -2.98(-24.75%)
Mar 11, 2020 13.51 13.64 11.99 12.03 10,433,605 -1.86(-13.38%)
Mar 10, 2020 13.17 13.88 12.74 13.88 9,246,529 +1.28(+10.14%)
Mar 09, 2020 12.79 13.27 11.50 12.61 12,811,194 -1.65(-11.56%)
Mar 06, 2020 14.57 14.70 14.16 14.25 7,894,950 -0.81(-5.37%)
Mar 05, 2020 15.03 15.31 14.94 15.06 7,070,081 -0.05(-0.33%)
Mar 04, 2020 14.97 15.56 14.95 15.11 9,864,911 +0.32(+2.16%)
Mar 03, 2020 15.38 15.42 14.53 14.79 7,472,133 -0.24(-1.60%)
Mar 02, 2020 15.56 15.63 14.86 15.03 14,771,215 -0.45(-2.90%)
Feb 28, 2020 15.39 16.17 15.18 15.48 13,642,284 -0.83(-5.08%)
Feb 27, 2020 16.17 16.95 14.85 16.31 12,647,454 -0.39(-2.33%)
Feb 26, 2020 17.23 17.57 16.67 16.70 9,208,133 -0.85(-4.84%)
Feb 25, 2020 17.20 17.61 17.08 17.55 9,602,567 +0.32(+1.85%)
Feb 24, 2020 17.43 17.80 17.07 17.23 7,915,693 -0.67(-3.74%)
Feb 21, 2020 17.64 17.93 17.39 17.90 6,235,506 +0.07(+0.39%)
Feb 20, 2020 17.19 17.83 17.13 17.83 8,399,305 +0.34(+1.94%)
Feb 19, 2020 16.47 17.52 16.40 17.49 14,458,148 +1.42(+8.83%)
Feb 18, 2020 16.03 16.55 15.93 16.07 7,696,922 -0.11(-0.68%)
Feb 14, 2020 16.74 16.81 15.76 16.18 15,114,809 -0.56(-3.34%)
Feb 13, 2020 16.84 17.31 16.50 16.74 5,993,374 -0.11(-0.65%)
Feb 12, 2020 17.83 17.86 15.83 16.85 14,117,001 -1.03(-5.75%)
Feb 11, 2020 17.98 18.32 17.56 17.88 12,015,515 -0.13(-0.72%)
Feb 10, 2020 17.37 18.07 17.19 18.01 10,954,551 +0.68(+3.92%)
Feb 07, 2020 16.81 17.36 16.78 17.33 13,206,974 +0.51(+3.03%)
Feb 06, 2020 16.94 17.24 16.71 16.82 6,922,477 -0.05(-0.30%)
Feb 05, 2020 17.09 17.42 16.69 16.87 10,042,391 +0.14(+0.84%)
Feb 04, 2020 17.38 17.44 15.81 16.73 17,556,074 -0.52(-3.01%)
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.