Skip to main content

CenterPoint Energy (NY: CNP )

29.53 +0.27 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.70 15.82 15.60 15.71 8,073,336 +0.05(+0.34%)
Mar 30, 2016 16.00 16.06 15.51 15.66 10,179,189 -0.30(-1.88%)
Mar 29, 2016 15.61 15.99 15.58 15.96 4,638,194 +0.35(+2.21%)
Mar 28, 2016 15.82 15.83 15.55 15.61 3,763,425 -0.16(-1.00%)
Mar 24, 2016 15.65 15.77 15.77 15.77 2,691,247 +0.05(+0.29%)
Mar 23, 2016 15.71 15.79 15.61 15.73 4,025,950 -0.02(-0.14%)
Mar 22, 2016 15.76 15.81 15.65 15.75 3,593,230 +0.02(+0.10%)
Mar 21, 2016 15.54 15.76 15.44 15.73 4,117,517 +0.17(+1.06%)
Mar 18, 2016 15.87 15.93 15.56 15.57 10,350,352 -0.26(-1.61%)
Mar 17, 2016 15.52 15.90 15.52 15.82 5,409,481 +0.33(+2.13%)
Mar 16, 2016 15.32 15.55 15.26 15.49 4,738,976 +0.09(+0.58%)
Mar 15, 2016 15.25 15.46 15.22 15.40 7,066,865 +0.06(+0.39%)
Mar 14, 2016 15.22 15.43 15.19 15.34 5,037,676 +0.11(+0.74%)
Mar 11, 2016 15.28 15.37 15.13 15.23 4,292,169 +0.07(+0.45%)
Mar 10, 2016 14.97 15.25 14.90 15.16 8,890,666 +0.18(+1.20%)
Mar 09, 2016 14.92 15.14 14.89 14.98 7,160,181 +0.07(+0.45%)
Mar 08, 2016 14.78 14.95 14.65 14.92 5,217,502 +0.13(+0.86%)
Mar 07, 2016 14.58 14.92 14.53 14.79 8,189,488 +0.15(+1.03%)
Mar 04, 2016 14.06 14.75 14.05 14.64 9,401,015 +0.53(+3.78%)
Mar 03, 2016 14.15 14.17 13.88 14.10 6,033,149 -0.03(-0.21%)
Mar 02, 2016 13.95 14.18 13.76 14.13 7,351,030 +0.11(+0.80%)
Mar 01, 2016 14.12 14.21 13.97 14.02 5,577,370 +0.03(+0.22%)
Feb 29, 2016 13.89 14.13 13.89 13.99 7,461,466 +0.08(+0.54%)
Feb 26, 2016 14.08 14.25 13.82 13.92 9,143,392 -0.46(-3.19%)
Feb 25, 2016 14.19 14.40 14.07 14.37 7,535,073 +0.21(+1.48%)
Feb 24, 2016 13.83 14.19 13.79 14.16 5,219,282 +0.21(+1.51%)
Feb 23, 2016 13.87 13.96 13.81 13.95 4,370,206 -0.04(-0.32%)
Feb 22, 2016 13.95 14.16 13.89 14.00 6,751,047 +0.15(+1.08%)
Feb 19, 2016 13.84 13.89 13.74 13.85 3,812,783 -0.09(-0.65%)
Feb 18, 2016 13.80 14.01 13.74 13.94 4,851,824 +0.17(+1.20%)
Feb 17, 2016 13.71 13.87 13.55 13.77 5,555,531 +0.18(+1.33%)
Feb 16, 2016 13.58 13.68 13.37 13.59 8,750,084 +0.10(+0.72%)
Feb 12, 2016 13.29 13.50 13.50 13.50 9,796,449 +0.24(+1.81%)
Feb 11, 2016 13.59 13.72 13.16 13.26 9,047,729 -0.45(-3.30%)
Feb 10, 2016 13.77 13.86 13.42 13.71 8,297,462 -0.03(-0.22%)
Feb 09, 2016 13.65 13.87 13.57 13.74 8,289,474 +0.09(+0.65%)
Feb 08, 2016 13.97 14.12 13.54 13.65 11,077,138 -0.31(-2.23%)
Feb 05, 2016 14.10 14.10 13.82 13.96 8,118,472 -0.07(-0.53%)
Feb 04, 2016 14.12 14.25 14.00 14.03 5,657,802 -0.07(-0.53%)
Feb 03, 2016 13.74 14.27 13.73 14.11 8,921,245 +0.47(+3.42%)
Feb 02, 2016 13.72 13.78 13.49 13.64 7,562,926 -0.15(-1.07%)
Feb 01, 2016 13.52 13.92 13.51 13.79 13,696,653 +0.56(+4.20%)
Jan 29, 2016 13.11 13.29 13.09 13.23 7,920,843 +0.24(+1.88%)
Jan 28, 2016 12.96 13.10 12.78 12.99 5,944,931 +0.17(+1.33%)
Jan 27, 2016 12.85 12.92 12.72 12.82 5,278,198 -0.04(-0.35%)
Jan 26, 2016 12.74 12.95 12.74 12.86 4,802,324 +0.20(+1.58%)
Jan 25, 2016 13.10 13.19 12.60 12.66 6,559,619 -0.50(-3.82%)
Jan 22, 2016 13.16 13.23 13.04 13.17 8,629,570 +0.26(+2.01%)
Jan 21, 2016 12.55 13.04 12.53 12.91 13,152,829 +0.39(+3.14%)
Jan 20, 2016 12.79 12.92 12.13 12.52 11,441,711 -0.44(-3.43%)
Jan 19, 2016 12.91 12.98 12.83 12.96 6,478,842 +0.15(+1.16%)
Jan 15, 2016 12.80 12.81 12.81 12.81 8,766,214 -0.24(-1.87%)
Jan 14, 2016 12.67 13.12 12.55 13.06 8,365,818 +0.41(+3.28%)
Jan 13, 2016 12.83 12.97 12.61 12.64 9,508,704 -0.17(-1.33%)
Jan 12, 2016 13.06 13.10 12.69 12.81 7,574,688 -0.22(-1.70%)
Jan 11, 2016 13.12 13.24 12.92 13.03 9,201,205 -0.16(-1.18%)
Jan 08, 2016 13.29 13.51 13.16 13.19 6,292,911 -0.03(-0.22%)
Jan 07, 2016 13.32 13.41 13.17 13.22 4,998,062 -0.27(-1.98%)
Jan 06, 2016 13.54 13.66 13.40 13.49 5,904,715 -0.17(-1.25%)
Jan 05, 2016 13.56 13.69 13.36 13.66 6,555,436 +0.13(+0.93%)
Jan 04, 2016 13.52 13.54 13.29 13.53 6,911,157 -0.07(-0.49%)
Dec 31, 2015 13.54 13.60 13.60 13.60 5,523,529 +0.04(+0.33%)
Dec 30, 2015 13.63 13.69 13.49 13.55 4,913,617 -0.12(-0.87%)
Dec 29, 2015 13.57 13.69 13.50 13.67 5,998,851 +0.21(+1.54%)
Dec 28, 2015 13.36 13.49 13.26 13.46 6,053,343 +0.05(+0.39%)
Dec 24, 2015 13.37 13.41 13.41 13.41 4,598,282 +0.04(+0.33%)
Dec 23, 2015 13.09 13.43 13.09 13.37 11,321,155 +0.34(+2.62%)
Dec 22, 2015 13.00 13.12 12.78 13.03 12,347,979 +0.04(+0.34%)
Dec 21, 2015 12.93 12.99 12.78 12.98 6,733,916 +0.07(+0.57%)
Dec 18, 2015 13.13 13.19 12.90 12.91 11,649,225 -0.30(-2.30%)
Dec 17, 2015 13.06 13.25 12.92 13.21 14,741,448 +0.18(+1.36%)
Dec 16, 2015 12.55 13.06 12.54 13.03 10,269,614 +0.53(+4.20%)
Dec 15, 2015 12.30 12.56 12.28 12.51 6,667,902 +0.26(+2.12%)
Dec 14, 2015 12.35 12.47 12.07 12.25 7,521,267 -0.11(-0.90%)
Dec 11, 2015 11.95 12.94 11.89 12.36 27,641,622 +0.41(+3.41%)
Dec 10, 2015 12.15 12.24 11.90 11.95 7,174,500 -0.20(-1.65%)
Dec 09, 2015 12.09 12.32 12.04 12.15 3,879,656 +0.05(+0.43%)
Dec 08, 2015 12.06 12.13 11.96 12.10 4,370,766 -0.05(-0.43%)
Dec 07, 2015 12.19 12.22 12.00 12.15 5,191,767 -0.07(-0.61%)
Dec 04, 2015 12.20 12.32 12.12 12.23 6,248,751 +0.04(+0.36%)
Dec 03, 2015 12.23 12.32 12.11 12.18 6,382,894 -0.11(-0.90%)
Dec 02, 2015 12.55 12.59 12.27 12.29 7,770,474 -0.29(-2.30%)
Dec 01, 2015 12.60 12.70 12.47 12.58 5,751,673 +0.03(+0.24%)
Nov 30, 2015 12.60 12.66 12.55 12.55 5,495,898 -0.04(-0.29%)
Nov 27, 2015 12.64 12.71 12.59 12.59 1,595,273 -0.06(-0.47%)
Nov 25, 2015 12.63 12.65 12.65 12.65 4,110,137 +0.01(+0.12%)
Nov 24, 2015 12.57 12.66 12.48 12.63 6,355,982 +0.04(+0.35%)
Nov 23, 2015 12.66 12.75 12.56 12.59 6,271,569 -0.07(-0.53%)
Nov 20, 2015 12.72 12.83 12.58 12.66 4,391,006 -0.01(-0.06%)
Nov 19, 2015 12.71 12.80 12.63 12.66 3,599,709 -0.04(-0.35%)
Nov 18, 2015 12.61 12.72 12.49 12.71 4,102,798 +0.07(+0.53%)
Nov 17, 2015 12.74 12.83 12.60 12.64 4,704,160 -0.12(-0.93%)
Nov 16, 2015 12.54 12.77 12.50 12.76 4,074,399 +0.20(+1.59%)
Nov 13, 2015 12.52 12.62 12.49 12.56 5,182,786 +0.04(+0.30%)
Nov 12, 2015 12.74 12.87 12.52 12.52 4,566,718 -0.31(-2.42%)
Nov 11, 2015 12.72 12.88 12.59 12.83 6,926,959 +0.15(+1.17%)
Nov 10, 2015 12.77 12.91 12.65 12.69 4,588,187 -0.09(-0.71%)
Nov 09, 2015 12.72 12.82 12.61 12.78 8,482,068 +0.03(+0.23%)
Nov 06, 2015 13.48 13.67 12.60 12.75 14,227,926 -0.77(-5.67%)
Nov 05, 2015 13.70 13.80 13.48 13.51 7,944,189 -0.12(-0.91%)
Nov 04, 2015 13.67 13.73 13.57 13.64 6,085,244 -0.04(-0.27%)
Nov 03, 2015 13.50 13.67 13.43 13.67 5,582,237 +0.17(+1.24%)
Nov 02, 2015 13.54 13.59 13.40 13.51 7,027,613 -0.04(-0.27%)
Oct 30, 2015 13.55 13.62 13.46 13.54 7,426,987 +0.01(+0.11%)
Oct 29, 2015 13.48 13.57 13.33 13.53 7,475,475 +0.00(+0.00%)
Oct 28, 2015 13.62 13.70 13.37 13.53 5,945,551 -0.04(-0.32%)
Oct 27, 2015 13.64 13.70 13.51 13.57 5,921,323 -0.13(-0.96%)
Oct 26, 2015 13.63 13.72 13.51 13.70 6,161,370 +0.11(+0.81%)
Oct 23, 2015 13.99 14.05 13.56 13.59 5,462,747 -0.37(-2.67%)
Oct 22, 2015 13.75 14.06 13.75 13.97 7,588,671 +0.26(+1.92%)
Oct 21, 2015 13.60 13.82 13.56 13.70 5,744,111 +0.13(+0.97%)
Oct 20, 2015 13.46 13.63 13.46 13.57 4,559,850 +0.08(+0.60%)
Oct 19, 2015 13.37 13.53 13.33 13.49 6,918,761 -0.16(-1.18%)
Oct 16, 2015 13.68 13.76 13.56 13.65 4,199,933 +0.03(+0.21%)
Oct 15, 2015 13.37 13.67 13.34 13.62 6,776,802 +0.29(+2.19%)
Oct 14, 2015 13.46 13.48 13.32 13.33 5,212,396 -0.09(-0.71%)
Oct 13, 2015 13.55 13.59 13.40 13.43 6,121,730 -0.11(-0.81%)
Oct 12, 2015 13.63 13.75 13.49 13.54 3,947,131 -0.09(-0.70%)
Oct 09, 2015 13.69 13.73 13.54 13.63 3,192,197 -0.05(-0.37%)
Oct 08, 2015 13.54 13.73 13.49 13.68 4,856,402 +0.12(+0.92%)
Oct 07, 2015 13.56 13.74 13.51 13.56 6,052,926 +0.06(+0.43%)
Oct 06, 2015 13.53 13.62 13.40 13.50 4,178,667 -0.04(-0.32%)
Oct 05, 2015 13.26 13.56 13.19 13.54 5,221,750 +0.38(+2.88%)
Oct 02, 2015 12.97 13.16 12.86 13.16 5,729,719 +0.19(+1.46%)
Oct 01, 2015 13.21 13.24 12.85 12.97 4,745,803 -0.20(-1.50%)
Sep 30, 2015 12.88 13.18 12.83 13.17 4,612,523 +0.37(+2.91%)
Sep 29, 2015 12.83 12.89 12.76 12.80 7,914,191 -0.01(-0.06%)
Sep 28, 2015 13.01 13.08 12.80 12.81 8,237,205 -0.26(-1.96%)
Sep 25, 2015 13.04 13.18 12.91 13.06 9,198,401 +0.05(+0.39%)
Sep 24, 2015 12.92 13.08 12.91 13.01 7,320,995 +0.05(+0.39%)
Sep 23, 2015 13.01 13.10 12.94 12.96 4,279,039 -0.05(-0.39%)
Sep 22, 2015 13.17 13.26 12.96 13.01 4,687,304 -0.27(-2.03%)
Sep 21, 2015 13.24 13.39 13.19 13.28 3,938,452 +0.10(+0.78%)
Sep 18, 2015 13.20 13.40 13.15 13.18 6,345,036 -0.17(-1.26%)
Sep 17, 2015 13.24 13.56 13.19 13.35 3,419,453 +0.10(+0.77%)
Sep 16, 2015 13.08 13.27 13.02 13.24 2,479,569 +0.20(+1.51%)
Sep 15, 2015 13.03 13.08 12.93 13.05 4,112,026 +0.04(+0.34%)
Sep 14, 2015 12.94 13.04 12.90 13.00 3,921,026 +0.09(+0.68%)
Sep 11, 2015 12.86 12.97 12.83 12.91 4,429,699 -0.03(-0.23%)
Sep 10, 2015 12.94 13.15 12.91 12.94 4,491,732 -0.01(-0.11%)
Sep 09, 2015 13.19 13.21 12.94 12.96 5,266,623 -0.17(-1.28%)
Sep 08, 2015 13.05 13.15 13.00 13.13 3,482,573 +0.27(+2.10%)
Sep 04, 2015 12.97 12.86 12.86 12.86 4,800,535 -0.24(-1.84%)
Sep 03, 2015 12.97 13.19 12.96 13.10 4,803,573 +0.16(+1.24%)
Sep 02, 2015 13.18 13.19 12.76 12.94 8,078,894 -0.09(-0.67%)
Sep 01, 2015 13.37 13.37 12.96 13.02 6,461,698 -0.57(-4.19%)
Aug 31, 2015 13.67 13.69 13.38 13.59 7,245,436 -0.15(-1.06%)
Aug 28, 2015 13.68 13.78 13.61 13.74 5,472,938 +0.05(+0.37%)
Aug 27, 2015 13.42 13.70 13.35 13.69 5,507,295 +0.38(+2.85%)
Aug 26, 2015 13.27 13.32 12.93 13.31 7,242,888 +0.23(+1.73%)
Aug 25, 2015 13.75 13.75 13.07 13.08 6,941,555 -0.42(-3.08%)
Aug 24, 2015 13.55 13.92 13.35 13.50 9,964,120 -0.60(-4.25%)
Aug 21, 2015 14.39 14.47 14.08 14.10 5,778,360 -0.37(-2.57%)
Aug 20, 2015 14.44 14.67 14.38 14.47 6,449,101 -0.06(-0.40%)
Aug 19, 2015 14.48 14.56 14.38 14.53 4,542,196 -0.01(-0.05%)
Aug 18, 2015 14.52 14.57 14.48 14.54 3,839,701 -0.01(-0.05%)
Aug 17, 2015 14.54 14.60 14.49 14.54 4,564,042 +0.00(+0.00%)
Aug 14, 2015 14.30 14.55 14.27 14.54 5,133,076 +0.20(+1.43%)
Aug 13, 2015 14.27 14.38 14.11 14.34 6,968,262 +0.04(+0.26%)
Aug 12, 2015 13.90 14.33 13.87 14.30 5,941,522 +0.35(+2.50%)
Aug 11, 2015 14.07 14.17 13.88 13.95 6,330,729 -0.12(-0.87%)
Aug 10, 2015 13.72 14.12 13.64 14.08 6,643,352 +0.28(+2.04%)
Aug 07, 2015 13.72 13.88 13.64 13.79 6,103,905 +0.04(+0.31%)
Aug 06, 2015 13.76 13.77 13.48 13.75 6,353,154 +0.03(+0.21%)
Aug 05, 2015 13.64 13.83 13.62 13.72 4,079,326 +0.13(+0.95%)
Aug 04, 2015 13.84 14.01 13.57 13.59 2,979,764 -0.26(-1.87%)
Aug 03, 2015 13.96 14.01 13.76 13.85 3,655,741 -0.09(-0.62%)
Jul 31, 2015 13.89 14.03 13.84 13.94 5,114,348 +0.14(+1.05%)
Jul 30, 2015 13.72 13.84 13.66 13.79 3,362,378 +0.04(+0.31%)
Jul 29, 2015 13.56 13.82 13.53 13.75 4,672,065 +0.14(+1.01%)
Jul 28, 2015 13.52 13.66 13.41 13.61 6,375,876 +0.15(+1.12%)
Jul 27, 2015 13.17 13.48 13.17 13.46 4,791,108 +0.28(+2.13%)
Jul 24, 2015 13.20 13.28 13.12 13.18 3,949,459 -0.04(-0.27%)
Jul 23, 2015 13.40 13.43 13.14 13.22 4,677,923 -0.20(-1.50%)
Jul 22, 2015 13.39 13.56 13.38 13.42 3,858,381 +0.02(+0.16%)
Jul 21, 2015 13.51 13.56 13.37 13.40 3,115,792 -0.12(-0.85%)
Jul 20, 2015 13.69 13.70 13.49 13.51 5,111,458 -0.18(-1.32%)
Jul 17, 2015 13.84 13.91 13.69 13.69 5,194,893 -0.17(-1.25%)
Jul 16, 2015 13.92 13.99 13.81 13.87 7,111,861 -0.02(-0.16%)
Jul 15, 2015 13.88 13.90 13.79 13.89 2,313,780 +0.01(+0.05%)
Jul 14, 2015 13.82 13.91 13.79 13.88 2,955,238 +0.06(+0.47%)
Jul 13, 2015 13.83 13.89 13.74 13.82 3,055,420 +0.04(+0.26%)
Jul 10, 2015 13.69 13.90 13.66 13.78 4,050,045 +0.12(+0.90%)
Jul 09, 2015 13.92 14.04 13.65 13.66 9,924,442 -0.19(-1.40%)
Jul 08, 2015 14.11 14.13 13.77 13.85 6,916,792 -0.27(-1.94%)
Jul 07, 2015 13.90 14.17 13.89 14.13 7,063,340 +0.27(+1.98%)
Jul 06, 2015 13.91 13.98 13.77 13.85 5,698,739 -0.09(-0.67%)
Jul 02, 2015 13.79 13.95 13.95 13.95 4,979,795 +0.19(+1.42%)
Jul 01, 2015 13.74 13.82 13.69 13.75 4,349,140 +0.04(+0.26%)
Jun 30, 2015 13.94 13.95 13.64 13.72 8,944,728 -0.17(-1.19%)
Jun 29, 2015 13.89 14.08 13.88 13.88 5,889,144 -0.06(-0.47%)
Jun 26, 2015 13.81 13.96 13.73 13.95 4,872,443 +0.14(+0.99%)
Jun 25, 2015 13.84 13.92 13.78 13.81 6,527,249 -0.01(-0.05%)
Jun 24, 2015 13.95 14.03 13.81 13.82 6,236,590 -0.12(-0.88%)
Jun 23, 2015 14.13 14.21 13.90 13.94 3,718,658 -0.27(-1.88%)
Jun 22, 2015 14.08 14.28 14.03 14.21 5,798,341 +0.14(+0.97%)
Jun 19, 2015 14.14 14.21 14.04 14.07 5,310,768 -0.11(-0.76%)
Jun 18, 2015 14.05 14.22 13.96 14.18 5,192,859 +0.20(+1.44%)
Jun 17, 2015 13.79 14.00 13.78 13.97 5,350,856 +0.22(+1.62%)
Jun 16, 2015 13.77 13.82 13.72 13.75 4,170,131 -0.04(-0.26%)
Jun 15, 2015 13.84 13.84 13.73 13.79 4,544,666 -0.09(-0.68%)
Jun 12, 2015 13.99 14.05 13.87 13.88 2,235,541 -0.17(-1.18%)
Jun 11, 2015 14.04 14.12 14.00 14.05 3,354,664 +0.07(+0.52%)
Jun 10, 2015 13.97 14.13 13.97 13.97 5,067,676 +0.07(+0.52%)
Jun 09, 2015 13.82 13.92 13.80 13.90 5,089,460 +0.08(+0.57%)
Jun 08, 2015 13.90 13.98 13.82 13.82 4,195,650 -0.10(-0.72%)
Jun 05, 2015 13.83 14.02 13.74 13.92 6,660,231 +0.01(+0.10%)
Jun 04, 2015 14.09 14.22 13.90 13.91 5,838,599 -0.23(-1.63%)
Jun 03, 2015 14.21 14.24 14.06 14.14 5,666,388 -0.08(-0.56%)
Jun 02, 2015 14.57 14.57 14.20 14.22 7,015,248 -0.35(-2.42%)
Jun 01, 2015 14.70 14.72 14.54 14.57 4,590,669 -0.11(-0.74%)
May 29, 2015 14.68 14.78 14.59 14.68 4,905,228 -0.01(-0.05%)
May 28, 2015 14.57 14.70 14.54 14.69 4,035,529 +0.10(+0.69%)
May 27, 2015 14.61 14.64 14.53 14.59 3,961,766 -0.02(-0.15%)
May 26, 2015 14.73 14.76 14.52 14.61 3,665,850 -0.12(-0.83%)
May 22, 2015 14.81 14.73 14.73 14.73 3,036,717 -0.05(-0.34%)
May 21, 2015 14.83 14.88 14.71 14.78 4,045,193 -0.01(-0.10%)
May 20, 2015 14.72 14.85 14.57 14.80 6,038,277 +0.10(+0.69%)
May 19, 2015 14.70 14.75 14.63 14.70 3,971,713 -0.02(-0.15%)
May 18, 2015 14.67 14.77 14.62 14.72 6,856,893 +0.02(+0.15%)
May 15, 2015 14.62 14.73 14.54 14.70 6,419,765 +0.14(+0.94%)
May 14, 2015 14.40 14.61 14.38 14.56 6,355,369 +0.26(+1.81%)
May 13, 2015 14.23 14.39 14.15 14.30 9,300,341 +0.03(+0.24%)
May 12, 2015 14.48 14.48 14.21 14.26 10,768,389 -0.33(-2.24%)
May 11, 2015 14.52 14.83 14.46 14.59 5,007,948 -0.16(-1.06%)
May 08, 2015 14.66 14.75 14.53 14.75 4,858,753 +0.30(+2.07%)
May 07, 2015 14.51 14.57 14.40 14.45 4,895,665 -0.04(-0.29%)
May 06, 2015 14.77 14.80 14.37 14.49 6,180,756 -0.24(-1.64%)
May 05, 2015 15.00 15.05 14.71 14.73 4,495,091 -0.29(-1.94%)
May 04, 2015 14.99 15.15 14.98 15.03 3,119,506 +0.04(+0.24%)
May 01, 2015 14.97 15.05 14.87 14.99 3,774,510 +0.06(+0.43%)
Apr 30, 2015 14.95 14.98 14.78 14.93 5,897,720 -0.11(-0.76%)
Apr 29, 2015 14.87 15.04 14.71 15.04 4,613,578 +0.09(+0.57%)
Apr 28, 2015 14.75 15.00 14.72 14.95 3,991,911 +0.14(+0.96%)
Apr 27, 2015 15.02 15.02 14.77 14.81 4,346,683 -0.17(-1.14%)
Apr 24, 2015 14.93 15.05 14.86 14.98 4,314,210 +0.06(+0.38%)
Apr 23, 2015 14.84 14.95 14.77 14.93 4,039,775 +0.10(+0.67%)
Apr 22, 2015 14.76 14.94 14.64 14.83 4,051,188 +0.12(+0.82%)
Apr 21, 2015 15.06 15.12 14.68 14.71 5,780,709 -0.33(-2.18%)
Apr 20, 2015 14.96 15.11 14.96 15.03 2,783,628 +0.16(+1.05%)
Apr 17, 2015 14.71 15.02 14.71 14.88 5,054,425 +0.03(+0.19%)
Apr 16, 2015 15.03 15.04 14.68 14.85 7,346,614 -0.32(-2.11%)
Apr 15, 2015 14.82 15.29 14.71 15.17 8,747,962 +0.42(+2.85%)
Apr 14, 2015 14.63 14.77 14.63 14.75 2,727,060 +0.11(+0.78%)
Apr 13, 2015 14.75 14.76 14.62 14.63 3,277,399 -0.14(-0.96%)
Apr 10, 2015 14.62 14.86 14.62 14.78 2,757,691 +0.17(+1.17%)
Apr 09, 2015 14.71 14.73 14.56 14.61 5,234,070 -0.12(-0.82%)
Apr 08, 2015 14.86 14.90 14.68 14.73 5,785,941 -0.13(-0.86%)
Apr 07, 2015 14.93 15.00 14.81 14.86 3,856,800 -0.14(-0.90%)
Apr 06, 2015 14.77 15.02 14.75 14.99 3,895,666 +0.24(+1.64%)
Apr 02, 2015 14.78 14.75 14.75 14.75 4,239,854 -0.04(-0.29%)
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.