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

PG&E Corp (NY: PCG )

19.82 +0.06 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 28, 2020 15.38 16.16 15.17 15.47 13,650,093 -0.83(-5.08%)
Feb 27, 2020 16.16 16.94 14.84 16.30 12,654,694 -0.39(-2.33%)
Feb 26, 2020 17.22 17.56 16.66 16.69 9,213,404 -0.85(-4.84%)
Feb 25, 2020 17.19 17.60 17.07 17.54 9,608,064 +0.32(+1.86%)
Feb 24, 2020 17.42 17.79 17.06 17.22 7,920,224 -0.67(-3.74%)
Feb 21, 2020 17.63 17.92 17.38 17.89 6,239,075 +0.07(+0.39%)
Feb 20, 2020 17.18 17.82 17.12 17.82 8,404,113 +0.34(+1.94%)
Feb 19, 2020 16.46 17.51 16.39 17.48 14,466,424 +1.42(+8.83%)
Feb 18, 2020 16.02 16.54 15.92 16.06 7,701,328 -0.11(-0.68%)
Feb 14, 2020 16.73 16.80 15.75 16.17 15,123,461 -0.56(-3.34%)
Feb 13, 2020 16.83 17.30 16.49 16.73 5,996,805 -0.11(-0.65%)
Feb 12, 2020 17.82 17.85 15.82 16.84 14,125,082 -1.03(-5.75%)
Feb 11, 2020 17.97 18.31 17.55 17.87 12,022,393 -0.13(-0.72%)
Feb 10, 2020 17.36 18.06 17.18 18.00 10,960,822 +0.68(+3.92%)
Feb 07, 2020 16.80 17.35 16.77 17.32 13,214,534 +0.51(+3.03%)
Feb 06, 2020 16.93 17.23 16.70 16.81 6,926,440 -0.05(-0.30%)
Feb 05, 2020 17.08 17.41 16.68 16.86 10,048,140 +0.14(+0.84%)
Feb 04, 2020 17.37 17.43 15.80 16.72 17,566,124 -0.52(-3.01%)
Feb 03, 2020 16.25 17.37 16.13 17.24 26,552,654 +2.06(+13.54%)
Jan 31, 2020 14.86 15.54 14.84 15.18 11,661,125 +0.30(+2.01%)
Jan 30, 2020 14.64 15.00 14.58 14.88 8,569,162 -0.14(-0.93%)
Jan 29, 2020 15.16 15.29 14.32 15.02 14,459,153 +0.10(+0.67%)
Jan 28, 2020 14.29 14.93 14.25 14.92 12,477,495 +0.91(+6.48%)
Jan 27, 2020 13.93 14.30 13.83 14.02 8,301,190 -0.23(-1.61%)
Jan 24, 2020 13.78 14.47 13.78 14.25 16,415,514 +0.34(+2.44%)
Jan 23, 2020 13.48 14.13 12.91 13.91 24,204,550 +1.39(+11.08%)
Jan 22, 2020 13.25 13.25 12.19 12.52 12,830,700 -0.69(-5.22%)
Jan 21, 2020 13.15 13.64 13.07 13.21 10,076,877 +0.15(+1.15%)
Jan 17, 2020 12.61 13.18 12.61 13.06 10,269,100 +0.45(+3.56%)
Jan 16, 2020 12.56 12.95 12.44 12.61 8,360,122 -0.12(-0.94%)
Jan 15, 2020 12.55 13.26 12.42 12.73 21,146,280 +0.83(+6.96%)
Jan 14, 2020 11.06 12.29 11.05 11.90 24,900,724 +0.85(+7.68%)
Jan 13, 2020 10.28 11.58 10.28 11.05 16,047,674 +0.87(+8.53%)
Jan 10, 2020 10.25 10.51 10.15 10.18 8,832,796 -0.06(-0.58%)
Jan 09, 2020 10.48 10.52 10.18 10.24 7,018,192 -0.35(-3.30%)
Jan 08, 2020 10.43 10.62 10.04 10.59 7,021,107 +0.03(+0.28%)
Jan 07, 2020 10.40 10.82 10.36 10.56 5,508,957 +0.20(+1.93%)
Jan 06, 2020 10.62 10.67 10.34 10.36 7,117,828 -0.19(-1.80%)
Jan 03, 2020 10.75 10.85 10.54 10.55 5,046,997 -0.28(-2.58%)
Jan 02, 2020 10.89 10.98 10.75 10.83 8,948,016 -0.02(-0.18%)
Dec 31, 2019 10.78 11.04 10.65 10.85 10,611,897 +0.07(+0.65%)
Dec 30, 2019 10.23 10.86 10.08 10.78 12,763,305 +0.36(+3.45%)
Dec 27, 2019 10.65 10.76 10.29 10.42 9,556,858 -0.42(-3.87%)
Dec 26, 2019 10.93 10.98 10.74 10.84 6,307,261 -0.09(-0.82%)
Dec 24, 2019 10.91 11.05 10.75 10.93 4,980,681 +0.01(+0.09%)
Dec 23, 2019 10.90 11.36 10.75 10.92 9,926,789 -0.05(-0.45%)
Dec 20, 2019 10.89 11.02 10.26 10.97 16,436,951 +0.07(+0.64%)
Dec 19, 2019 11.06 11.43 10.84 10.90 29,217,708 -0.39(-3.45%)
Dec 18, 2019 12.02 12.10 11.25 11.29 43,493,880 +0.40(+3.67%)
Dec 17, 2019 10.47 11.11 9.793 10.89 35,163,796 +1.24(+12.82%)
Dec 16, 2019 8.625 10.95 8.625 9.653 51,495,816 -1.57(-13.97%)
Dec 13, 2019 11.70 11.95 10.58 11.22 25,207,038 -0.48(-4.10%)
Dec 12, 2019 12.03 12.23 11.00 11.70 32,156,298 -0.42(-3.46%)
Dec 11, 2019 12.68 13.07 11.91 12.12 41,750,720 -0.18(-1.46%)
Dec 10, 2019 11.18 12.78 11.11 12.30 48,698,952 +1.14(+10.20%)
Dec 09, 2019 10.86 11.56 10.83 11.16 46,666,004 +1.53(+15.85%)
Dec 06, 2019 9.613 10.18 9.424 9.633 13,585,681 -0.13(-1.33%)
Dec 05, 2019 10.14 10.14 8.944 9.763 21,710,206 +0.31(+3.27%)
Dec 04, 2019 8.815 10.73 8.785 9.453 61,223,716 +0.95(+11.15%)
Dec 03, 2019 7.647 8.515 7.557 8.505 16,364,477 +0.66(+8.40%)
Dec 02, 2019 7.507 7.986 7.487 7.846 13,522,743 +0.40(+5.36%)
Nov 29, 2019 7.287 7.587 7.167 7.447 7,661,755 -0.09(-1.19%)
Nov 27, 2019 7.427 7.607 7.317 7.537 9,273,464 +0.08(+1.07%)
Nov 26, 2019 7.477 7.587 7.167 7.457 11,831,726 +0.07(+0.95%)
Nov 25, 2019 7.407 7.657 7.347 7.387 13,145,328 +0.09(+1.23%)
Nov 22, 2019 7.148 7.467 7.108 7.297 15,242,870 +0.30(+4.28%)
Nov 21, 2019 7.177 7.457 6.968 6.998 11,288,729 -0.14(-1.96%)
Nov 20, 2019 6.758 7.138 6.638 7.138 11,623,054 +0.31(+4.53%)
Nov 19, 2019 7.058 7.078 6.738 6.828 11,676,047 -0.25(-3.53%)
Nov 18, 2019 7.687 7.946 6.958 7.078 25,015,296 -0.33(-4.45%)
Nov 15, 2019 6.748 7.472 6.738 7.407 18,511,668 +0.72(+10.75%)
Nov 14, 2019 7.028 7.028 6.369 6.688 12,970,118 -0.22(-3.18%)
Nov 13, 2019 7.287 7.557 6.698 6.908 18,226,330 -0.14(-1.98%)
Nov 12, 2019 6.299 7.467 6.299 7.048 28,168,988 +0.80(+12.78%)
Nov 11, 2019 6.479 6.489 5.950 6.249 11,584,144 -0.22(-3.39%)
Nov 08, 2019 6.269 6.568 6.069 6.469 15,380,610 +0.46(+7.64%)
Nov 07, 2019 6.479 6.878 5.820 6.010 25,455,564 -0.90(-13.01%)
Nov 06, 2019 7.637 7.687 6.479 6.908 24,302,594 -1.08(-13.50%)
Nov 05, 2019 7.736 8.186 7.507 7.986 37,102,316 +0.73(+10.04%)
Nov 04, 2019 6.638 7.816 6.588 7.257 46,586,248 +0.84(+13.06%)
Nov 01, 2019 6.409 6.738 6.229 6.419 25,606,734 +0.26(+4.21%)
Oct 31, 2019 5.960 6.169 5.750 6.159 18,752,142 +0.03(+0.49%)
Oct 30, 2019 5.900 6.339 5.401 6.129 56,323,164 +1.11(+22.07%)
Oct 29, 2019 4.133 5.031 3.993 5.021 61,769,756 +1.23(+32.37%)
Oct 28, 2019 3.793 4.712 3.544 3.793 91,063,032 -1.20(-24.00%)
Oct 25, 2019 6.000 6.149 4.951 4.991 69,607,528 -2.20(-30.56%)
Oct 24, 2019 7.866 7.886 7.038 7.187 26,114,660 -1.00(-12.20%)
Oct 23, 2019 8.126 8.236 7.956 8.186 7,188,385 +0.10(+1.23%)
Oct 22, 2019 8.086 8.146 7.916 8.086 5,300,633 +0.06(+0.75%)
Oct 21, 2019 7.746 8.096 7.637 8.026 6,303,454 +0.28(+3.61%)
Oct 18, 2019 7.896 8.046 7.637 7.746 14,051,793 -0.07(-0.89%)
Oct 17, 2019 7.916 8.365 7.796 7.816 7,913,775 -0.05(-0.63%)
Oct 16, 2019 7.756 7.966 7.637 7.866 5,309,543 +0.17(+2.20%)
Oct 15, 2019 7.587 7.916 7.547 7.697 6,990,848 +0.04(+0.52%)
Oct 14, 2019 8.096 8.096 7.387 7.657 12,799,827 -0.35(-4.36%)
Oct 11, 2019 8.056 8.785 7.786 8.006 39,647,408 +0.23(+2.95%)
Oct 10, 2019 7.826 8.415 7.497 7.776 44,755,460 -0.14(-1.77%)
Oct 09, 2019 10.88 11.18 10.65 7.916 6,486,451 -2.96(-27.25%)
Oct 08, 2019 11.39 11.56 10.81 10.88 10,752,229 -0.60(-5.22%)
Oct 07, 2019 10.98 12.27 10.88 11.48 15,807,215 +0.63(+5.80%)
Oct 04, 2019 9.673 10.95 9.613 10.85 16,397,582 +1.32(+13.82%)
Oct 03, 2019 9.074 9.553 8.994 9.533 9,787,619 +0.59(+6.58%)
Oct 02, 2019 9.733 9.733 8.904 8.944 14,729,731 -0.94(-9.49%)
Oct 01, 2019 9.843 10.07 9.583 9.883 8,700,025 -0.10(-1.00%)
Sep 30, 2019 10.07 10.13 9.573 9.983 9,370,088 -0.12(-1.19%)
Sep 27, 2019 10.58 10.60 9.983 10.10 9,669,254 -0.58(-5.42%)
Sep 26, 2019 10.83 11.30 10.60 10.68 10,182,633 -0.07(-0.65%)
Sep 25, 2019 10.93 11.08 10.61 10.75 9,939,230 -0.16(-1.46%)
Sep 24, 2019 11.63 12.39 10.50 10.91 30,142,516 -0.61(-5.29%)
Sep 23, 2019 11.58 11.95 11.12 11.52 10,077,145 -0.07(-0.60%)
Sep 20, 2019 10.98 11.65 10.94 11.59 17,678,114 -0.59(-4.84%)
Sep 19, 2019 11.82 12.39 11.55 12.18 9,524,131 +0.45(+3.83%)
Sep 18, 2019 11.16 12.13 10.99 11.73 9,481,219 +0.59(+5.29%)
Sep 17, 2019 10.93 11.19 10.58 11.14 6,607,127 +0.15(+1.36%)
Sep 16, 2019 11.25 11.37 10.65 10.99 5,839,835 -0.17(-1.52%)
Sep 13, 2019 10.99 11.19 10.29 11.16 19,010,336 +1.08(+10.69%)
Sep 12, 2019 10.82 10.86 10.08 10.08 6,862,071 -0.58(-5.43%)
Sep 11, 2019 10.88 11.18 10.55 10.66 6,642,938 -0.22(-2.02%)
Sep 10, 2019 11.21 11.47 10.55 10.88 9,948,589 -0.29(-2.59%)
Sep 09, 2019 9.963 11.26 9.963 11.17 12,063,457 +1.00(+9.81%)
Sep 06, 2019 10.49 10.56 9.963 10.17 6,316,410 -0.37(-3.50%)
Sep 05, 2019 10.68 10.91 10.52 10.54 5,406,821 -0.13(-1.22%)
Sep 04, 2019 10.68 10.72 10.37 10.67 4,184,092 +0.12(+1.14%)
Sep 03, 2019 10.35 10.80 10.24 10.55 6,432,935 +0.12(+1.15%)
Aug 30, 2019 10.52 10.71 10.37 10.43 5,235,526 +0.02(+0.19%)
Aug 29, 2019 10.90 11.04 10.36 10.41 9,051,437 -0.39(-3.60%)
Aug 28, 2019 11.21 11.29 10.79 10.80 4,394,926 -0.40(-3.57%)
Aug 27, 2019 11.73 11.89 11.18 11.20 4,604,637 -0.58(-4.92%)
Aug 26, 2019 11.18 11.91 11.08 11.78 5,322,099 +0.76(+6.88%)
Aug 23, 2019 11.49 11.71 10.94 11.02 7,679,786 -0.64(-5.48%)
Aug 22, 2019 12.28 12.57 11.63 11.66 7,347,363 -0.57(-4.65%)
Aug 21, 2019 11.72 12.83 11.39 12.23 12,438,067 +0.59(+5.06%)
Aug 20, 2019 10.77 11.92 9.404 11.64 20,892,820 +0.99(+9.28%)
Aug 19, 2019 10.43 11.54 10.03 10.65 47,630,728 -3.60(-25.28%)
Aug 16, 2019 14.38 15.04 14.25 14.26 5,132,446 -0.11(-0.76%)
Aug 15, 2019 16.10 16.16 13.98 14.36 12,657,171 -1.54(-9.67%)
Aug 14, 2019 16.86 16.97 15.72 15.90 5,349,004 -1.02(-6.02%)
Aug 13, 2019 16.60 17.45 16.43 16.92 6,674,313 +0.20(+1.19%)
Aug 12, 2019 17.97 18.02 16.70 16.72 11,025,502 -1.37(-7.56%)
Aug 09, 2019 18.57 18.74 17.92 18.09 5,866,325 -0.39(-2.11%)
Aug 08, 2019 18.09 19.15 17.27 18.48 9,824,486 +0.35(+1.93%)
Aug 07, 2019 18.09 18.22 17.76 18.13 4,922,265 -0.07(-0.38%)
Aug 06, 2019 18.11 18.38 17.92 18.20 3,845,723 +0.28(+1.56%)
Aug 05, 2019 18.07 18.57 17.70 17.92 3,382,673 -0.65(-3.49%)
Aug 02, 2019 18.17 18.76 17.99 18.57 3,294,743 +0.55(+3.05%)
Aug 01, 2019 17.99 18.53 17.92 18.02 2,639,541 -0.08(-0.44%)
Jul 31, 2019 18.02 18.44 17.86 18.10 2,694,980 +0.13(+0.72%)
Jul 30, 2019 18.10 19.00 17.83 17.97 3,994,261 -0.28(-1.53%)
Jul 29, 2019 18.67 18.69 17.87 18.25 2,579,006 -0.42(-2.25%)
Jul 26, 2019 18.25 18.69 18.11 18.67 3,943,574 +0.35(+1.91%)
Jul 25, 2019 19.26 19.41 17.98 18.32 3,837,615 -0.54(-2.86%)
Jul 24, 2019 18.79 20.12 18.32 18.86 7,684,017 +0.00(+0.00%)
Jul 23, 2019 17.61 18.93 17.56 18.86 8,677,915 +1.24(+7.03%)
Jul 22, 2019 17.76 17.82 17.19 17.62 3,772,806 -0.14(-0.79%)
Jul 19, 2019 18.21 18.25 17.62 17.76 4,236,584 -0.67(-3.63%)
Jul 18, 2019 17.77 18.51 16.83 18.43 7,579,423 +0.01(+0.05%)
Jul 17, 2019 17.89 18.87 17.89 18.42 4,635,184 +0.32(+1.76%)
Jul 16, 2019 17.88 18.34 17.70 18.10 8,259,758 +0.43(+2.43%)
Jul 15, 2019 19.19 19.19 17.30 17.67 18,220,704 -1.70(-8.76%)
Jul 12, 2019 20.09 20.27 19.27 19.37 8,922,753 -1.05(-5.13%)
Jul 11, 2019 21.36 21.69 19.89 20.41 8,996,285 -0.95(-4.44%)
Jul 10, 2019 22.11 22.28 20.98 21.36 5,768,664 -0.49(-2.24%)
Jul 09, 2019 21.65 23.05 21.57 21.85 8,033,629 +0.16(+0.74%)
Jul 08, 2019 21.41 21.80 20.88 21.69 8,105,029 -0.06(-0.28%)
Jul 05, 2019 22.18 22.22 21.53 21.75 3,500,301 -0.58(-2.59%)
Jul 03, 2019 22.43 23.06 21.99 22.33 3,222,817 -0.03(-0.13%)
Jul 02, 2019 23.32 23.45 22.09 22.36 4,805,552 -0.95(-4.07%)
Jul 01, 2019 23.07 23.52 22.43 23.31 4,693,208 +0.43(+1.88%)
Jun 28, 2019 23.70 24.08 22.14 22.88 10,759,554 -1.03(-4.30%)
Jun 27, 2019 21.71 23.99 21.45 23.91 7,611,562 +2.23(+10.27%)
Jun 26, 2019 21.40 21.87 20.91 21.68 5,830,917 +0.12(+0.56%)
Jun 25, 2019 21.62 22.17 20.89 21.56 13,789,885 -0.07(-0.32%)
Jun 24, 2019 22.93 23.26 21.23 21.63 8,719,047 -1.29(-5.62%)
Jun 21, 2019 22.71 25.15 22.08 22.92 21,125,424 -0.61(-2.59%)
Jun 20, 2019 20.96 23.81 20.76 23.53 19,869,506 +3.03(+14.81%)
Jun 19, 2019 19.59 21.03 19.39 20.49 16,659,519 +1.39(+7.26%)
Jun 18, 2019 19.11 19.66 18.93 19.11 3,328,101 +0.26(+1.38%)
Jun 17, 2019 18.57 19.06 18.51 18.85 3,943,780 +0.40(+2.16%)
Jun 14, 2019 18.16 18.61 18.07 18.45 1,749,850 +0.19(+1.04%)
Jun 13, 2019 18.27 18.44 18.00 18.26 2,364,276 +0.05(+0.27%)
Jun 12, 2019 18.91 19.50 17.94 18.21 5,724,603 -0.86(-4.50%)
Jun 11, 2019 19.83 19.94 18.94 19.07 7,058,138 -0.67(-3.39%)
Jun 10, 2019 20.84 20.96 19.50 19.74 3,411,312 -0.69(-3.37%)
Jun 07, 2019 20.79 21.03 20.31 20.42 5,496,481 -0.51(-2.43%)
Jun 06, 2019 20.53 21.22 19.06 20.93 10,029,511 +0.22(+1.06%)
Jun 05, 2019 18.71 21.23 18.35 20.71 14,835,737 +2.01(+10.73%)
Jun 04, 2019 18.02 19.41 17.68 18.71 7,574,000 +0.85(+4.75%)
Jun 03, 2019 17.17 17.86 16.98 17.86 6,045,864 +0.79(+4.62%)
May 31, 2019 17.52 17.65 16.68 17.07 9,668,152 -0.68(-3.82%)
May 30, 2019 17.27 18.69 16.24 17.75 9,623,550 +0.65(+3.79%)
May 29, 2019 17.52 17.74 16.73 17.10 7,709,710 -0.60(-3.38%)
May 28, 2019 18.85 18.92 17.37 17.70 10,404,942 -1.10(-5.84%)
May 24, 2019 19.16 19.26 18.79 18.80 3,408,641 -0.16(-0.84%)
May 23, 2019 18.92 19.26 18.54 18.96 5,488,671 -0.01(-0.05%)
May 22, 2019 18.34 19.22 18.27 18.97 7,376,975 +0.55(+2.98%)
May 21, 2019 17.65 18.46 17.49 18.42 5,733,197 +0.77(+4.35%)
May 20, 2019 16.62 17.80 16.46 17.65 8,263,104 +0.66(+3.88%)
May 17, 2019 17.97 18.12 16.83 16.99 13,293,772 -1.15(-6.33%)
May 16, 2019 18.00 18.42 17.77 18.14 10,306,923 +0.11(+0.61%)
May 15, 2019 18.33 18.41 17.97 18.03 5,661,668 -0.30(-1.63%)
May 14, 2019 18.27 18.38 17.96 18.33 7,946,050 +0.13(+0.71%)
May 13, 2019 18.32 18.35 17.93 18.20 10,635,307 -0.37(-1.99%)
May 10, 2019 19.43 19.53 18.37 18.57 11,011,794 -0.75(-3.88%)
May 09, 2019 20.10 20.19 18.92 19.32 7,486,830 -0.91(-4.49%)
May 08, 2019 20.76 20.83 20.09 20.22 9,524,493 -0.74(-3.52%)
May 07, 2019 21.32 21.54 20.86 20.96 8,323,284 -0.34(-1.59%)
May 06, 2019 20.84 21.76 20.76 21.30 3,258,622 -0.15(-0.70%)
May 03, 2019 20.69 21.57 20.68 21.45 3,085,478 +0.53(+2.53%)
May 02, 2019 21.91 22.56 20.67 20.92 7,582,514 -0.74(-3.41%)
May 01, 2019 22.62 22.62 21.47 21.66 6,494,343 -0.82(-3.64%)
Apr 30, 2019 23.39 23.43 22.46 22.48 4,426,755 -0.90(-3.84%)
Apr 29, 2019 23.36 23.76 23.23 23.38 6,648,709 +0.01(+0.04%)
Apr 26, 2019 23.01 23.37 22.72 23.37 8,900,614 +0.32(+1.39%)
Apr 25, 2019 22.63 23.20 22.19 23.05 5,330,119 +0.16(+0.70%)
Apr 24, 2019 22.28 23.41 22.01 22.89 16,795,442 +1.40(+6.50%)
Apr 23, 2019 21.46 21.74 21.26 21.49 11,633,469 +0.13(+0.61%)
Apr 22, 2019 20.84 21.56 20.83 21.36 5,010,003 +0.40(+1.90%)
Apr 18, 2019 21.66 21.69 20.77 20.96 5,218,496 -0.85(-3.89%)
Apr 17, 2019 22.77 22.77 21.67 21.81 5,438,753 -0.41(-1.84%)
Apr 16, 2019 23.51 23.71 22.10 22.22 7,672,769 -1.46(-6.16%)
Apr 15, 2019 22.72 24.86 21.98 23.68 20,562,190 +0.64(+2.77%)
Apr 12, 2019 19.15 23.18 18.80 23.04 26,805,824 +3.94(+20.65%)
Apr 11, 2019 18.95 19.57 18.87 19.10 3,409,999 +0.26(+1.38%)
Apr 10, 2019 18.79 19.17 18.76 18.84 1,975,180 +0.05(+0.27%)
Apr 09, 2019 19.62 19.83 18.71 18.79 6,433,084 -0.86(-4.37%)
Apr 08, 2019 19.39 20.02 19.36 19.65 8,221,888 +0.31(+1.60%)
Apr 05, 2019 19.04 19.39 18.85 19.34 3,576,935 +0.51(+2.70%)
Apr 04, 2019 18.87 19.61 18.73 18.83 7,964,776 +0.39(+2.11%)
Apr 03, 2019 18.13 18.72 17.83 18.44 10,008,145 +0.81(+4.59%)
Apr 02, 2019 17.94 18.39 17.60 17.63 5,709,532 -0.35(-1.94%)
Apr 01, 2019 17.56 18.00 17.15 17.98 4,121,821 +0.21(+1.18%)
Mar 29, 2019 17.36 17.78 16.93 17.77 3,593,563 +0.55(+3.19%)
Mar 28, 2019 18.01 18.10 15.46 17.22 12,504,011 -0.43(-2.43%)
Mar 27, 2019 17.90 17.96 17.37 17.65 8,165,740 -0.27(-1.50%)
Mar 26, 2019 18.24 18.72 17.89 17.92 3,542,812 -0.26(-1.43%)
Mar 25, 2019 19.35 19.35 17.47 18.18 12,831,425 -1.21(-6.23%)
Mar 22, 2019 19.07 19.45 18.87 19.39 9,618,366 +0.37(+1.94%)
Mar 21, 2019 19.00 19.12 18.79 19.02 2,477,029 -0.03(-0.16%)
Mar 20, 2019 18.90 19.33 18.80 19.05 2,581,402 +0.01(+0.05%)
Mar 19, 2019 19.40 19.45 18.68 19.04 7,106,326 -0.36(-1.85%)
Mar 18, 2019 19.77 19.77 19.18 19.40 6,648,106 -0.22(-1.12%)
Mar 15, 2019 19.55 19.64 18.93 19.62 8,091,304 +0.14(+0.72%)
Mar 14, 2019 19.36 19.53 19.22 19.48 6,448,565 +0.05(+0.26%)
Mar 13, 2019 19.57 19.58 18.78 19.43 12,795,237 +0.24(+1.25%)
Mar 12, 2019 19.36 19.49 19.13 19.19 4,578,648 -0.16(-0.83%)
Mar 11, 2019 19.37 19.54 19.11 19.35 5,586,518 -0.01(-0.05%)
Mar 08, 2019 18.85 19.37 18.74 19.36 3,942,973 +0.32(+1.68%)
Mar 07, 2019 18.45 19.14 18.38 19.04 7,087,347 +0.71(+3.87%)
Mar 06, 2019 18.13 19.17 18.12 18.33 8,650,113 +0.05(+0.27%)
Mar 05, 2019 17.97 18.41 17.94 18.28 7,840,065 +0.26(+1.44%)
Mar 04, 2019 18.11 18.16 17.68 18.02 8,055,306 +0.14(+0.78%)
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.