Skip to main content

Black Hills Corp (NY: BKH )

54.60 +0.56 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 46.81 47.13 46.41 46.85 354,125 +0.33(+0.72%)
Sep 29, 2020 47.38 47.65 46.28 46.52 459,606 -0.71(-1.50%)
Sep 28, 2020 47.10 47.74 46.91 47.23 482,744 +0.53(+1.14%)
Sep 25, 2020 45.92 46.74 45.83 46.69 401,091 +0.43(+0.93%)
Sep 24, 2020 45.90 46.97 45.52 46.26 387,630 +0.35(+0.76%)
Sep 23, 2020 46.81 47.18 45.91 45.91 640,770 -0.81(-1.72%)
Sep 22, 2020 47.24 48.04 46.18 46.72 397,072 -0.58(-1.22%)
Sep 21, 2020 47.08 48.01 46.55 47.30 575,577 -0.28(-0.59%)
Sep 18, 2020 49.25 49.25 47.09 47.58 1,209,553 -0.91(-1.88%)
Sep 17, 2020 47.84 48.64 47.63 48.49 452,371 +0.36(+0.75%)
Sep 16, 2020 47.69 48.58 47.40 48.13 417,258 +0.44(+0.92%)
Sep 15, 2020 48.09 48.83 47.44 47.69 303,716 -0.03(-0.07%)
Sep 14, 2020 46.94 48.04 46.71 47.73 339,139 +1.11(+2.39%)
Sep 11, 2020 46.93 46.94 46.32 46.61 313,063 -0.10(-0.21%)
Sep 10, 2020 47.93 48.00 46.69 46.71 271,135 -1.33(-2.77%)
Sep 09, 2020 48.04 48.64 47.50 48.04 247,702 +0.22(+0.46%)
Sep 08, 2020 49.03 49.03 47.33 47.82 402,230 -1.21(-2.47%)
Sep 04, 2020 49.52 49.68 48.32 49.03 264,654 -0.03(-0.07%)
Sep 03, 2020 49.49 50.21 48.68 49.07 359,388 -0.11(-0.23%)
Sep 02, 2020 48.20 49.71 48.20 49.18 254,879 +0.89(+1.85%)
Sep 01, 2020 48.79 48.79 48.15 48.29 236,667 -0.83(-1.69%)
Aug 31, 2020 49.22 50.05 49.08 49.12 410,127 -0.45(-0.90%)
Aug 28, 2020 48.89 49.59 48.21 49.56 356,221 +1.21(+2.50%)
Aug 27, 2020 48.01 48.51 47.61 48.36 258,122 +0.81(+1.71%)
Aug 26, 2020 48.75 48.82 47.44 47.54 360,580 -1.49(-3.04%)
Aug 25, 2020 50.29 50.29 48.88 49.03 345,235 -1.33(-2.64%)
Aug 24, 2020 49.92 50.38 49.11 50.36 221,610 +0.72(+1.45%)
Aug 21, 2020 49.65 49.77 48.97 49.64 303,358 -0.25(-0.51%)
Aug 20, 2020 50.15 50.53 49.88 49.90 256,519 -0.69(-1.37%)
Aug 19, 2020 50.44 51.00 50.27 50.59 348,811 +0.13(+0.26%)
Aug 18, 2020 50.63 50.74 49.80 50.46 288,144 -0.26(-0.52%)
Aug 17, 2020 50.85 51.26 50.21 50.72 267,127 -0.07(-0.15%)
Aug 14, 2020 50.99 51.23 50.47 50.80 301,317 -0.37(-0.73%)
Aug 13, 2020 51.66 51.85 50.93 51.17 264,834 -0.87(-1.67%)
Aug 12, 2020 51.63 52.39 51.23 52.04 291,268 +1.03(+2.02%)
Aug 11, 2020 52.51 53.19 50.86 51.00 494,256 -0.96(-1.85%)
Aug 10, 2020 51.62 52.13 51.24 51.97 726,734 +0.73(+1.42%)
Aug 07, 2020 49.34 51.89 49.34 51.24 581,894 +1.58(+3.18%)
Aug 06, 2020 49.08 50.15 49.05 49.66 431,489 +0.49(+0.99%)
Aug 05, 2020 50.41 50.60 48.43 49.17 495,311 -1.01(-2.01%)
Aug 04, 2020 48.83 50.25 47.30 50.18 774,166 +0.72(+1.46%)
Aug 03, 2020 50.41 50.41 48.80 49.46 801,320 -0.75(-1.50%)
Jul 31, 2020 51.24 51.49 49.88 50.21 2,498,461 -1.37(-2.66%)
Jul 30, 2020 51.34 51.91 51.11 51.59 477,565 -0.60(-1.15%)
Jul 29, 2020 52.22 52.45 51.90 52.18 502,615 +0.25(+0.48%)
Jul 28, 2020 51.29 52.60 51.17 51.93 596,126 +0.37(+0.72%)
Jul 27, 2020 52.53 52.53 51.16 51.56 617,148 -1.02(-1.93%)
Jul 24, 2020 53.86 54.37 52.32 52.57 474,618 -1.15(-2.13%)
Jul 23, 2020 53.02 54.12 53.02 53.72 403,941 +0.40(+0.75%)
Jul 22, 2020 51.75 53.37 51.56 53.32 363,088 +1.21(+2.33%)
Jul 21, 2020 51.79 52.71 51.52 52.11 263,762 +0.76(+1.47%)
Jul 20, 2020 52.47 52.67 51.00 51.35 330,384 -1.41(-2.68%)
Jul 17, 2020 51.79 52.89 51.65 52.77 309,729 +1.24(+2.41%)
Jul 16, 2020 52.13 52.57 51.13 51.52 412,464 -0.77(-1.48%)
Jul 15, 2020 53.37 54.40 52.26 52.30 410,610 -0.12(-0.23%)
Jul 14, 2020 52.11 52.79 52.00 52.42 600,302 +0.33(+0.63%)
Jul 13, 2020 52.14 53.06 51.93 52.09 655,476 +0.09(+0.17%)
Jul 10, 2020 49.43 52.02 49.43 52.00 799,673 +2.78(+5.64%)
Jul 09, 2020 49.79 49.97 48.13 49.22 485,323 -1.02(-2.04%)
Jul 08, 2020 49.86 50.50 49.34 50.25 345,442 +0.30(+0.59%)
Jul 07, 2020 50.12 50.38 49.63 49.95 497,114 -0.95(-1.88%)
Jul 06, 2020 51.22 52.01 50.42 50.91 708,239 +0.10(+0.20%)
Jul 02, 2020 50.83 51.22 50.30 50.80 639,393 +0.63(+1.26%)
Jul 01, 2020 49.03 50.60 48.83 50.17 569,023 +1.00(+2.03%)
Jun 30, 2020 48.32 49.39 48.26 49.17 619,095 +0.75(+1.54%)
Jun 29, 2020 46.47 48.52 46.27 48.43 477,945 +2.40(+5.22%)
Jun 26, 2020 46.33 46.91 45.50 46.02 730,422 -0.57(-1.23%)
Jun 25, 2020 46.77 46.92 45.44 46.60 471,665 -0.41(-0.87%)
Jun 24, 2020 47.43 47.60 46.42 47.00 492,281 -1.03(-2.15%)
Jun 23, 2020 49.13 49.29 47.66 48.04 429,662 -0.35(-0.72%)
Jun 22, 2020 46.89 48.66 46.55 48.38 486,837 +1.18(+2.50%)
Jun 19, 2020 49.35 49.80 47.15 47.20 1,066,538 -1.87(-3.82%)
Jun 18, 2020 48.42 49.41 48.42 49.08 361,772 -0.09(-0.18%)
Jun 17, 2020 50.86 50.86 48.82 49.16 294,261 -1.36(-2.70%)
Jun 16, 2020 51.56 52.13 50.25 50.53 379,923 +0.69(+1.38%)
Jun 15, 2020 48.05 50.41 47.85 49.84 391,125 +0.54(+1.09%)
Jun 12, 2020 50.24 50.24 47.50 49.30 590,421 +0.62(+1.27%)
Jun 11, 2020 51.09 51.09 48.60 48.69 483,017 -3.62(-6.92%)
Jun 10, 2020 53.12 53.53 52.18 52.31 396,074 -1.05(-1.97%)
Jun 09, 2020 54.03 54.03 52.89 53.36 383,336 -1.22(-2.24%)
Jun 08, 2020 54.17 55.03 54.09 54.58 584,499 +0.78(+1.45%)
Jun 05, 2020 53.25 55.00 53.16 53.80 438,207 +1.84(+3.54%)
Jun 04, 2020 52.93 53.02 51.57 51.96 277,841 -1.48(-2.78%)
Jun 03, 2020 53.55 54.50 53.39 53.44 315,751 +0.53(+1.00%)
Jun 02, 2020 53.10 53.24 52.38 52.91 305,274 +0.33(+0.63%)
Jun 01, 2020 53.56 53.75 52.56 52.58 431,448 -0.97(-1.81%)
May 29, 2020 52.80 53.92 52.26 53.56 483,030 +0.16(+0.29%)
May 28, 2020 53.59 53.90 52.77 53.40 562,134 +0.58(+1.10%)
May 27, 2020 53.69 54.13 52.31 52.82 533,726 +0.10(+0.18%)
May 26, 2020 52.51 53.55 52.22 52.72 584,941 +1.49(+2.91%)
May 22, 2020 50.99 51.33 50.52 51.23 555,047 +0.40(+0.79%)
May 21, 2020 50.99 51.36 50.50 50.83 506,597 +0.16(+0.33%)
May 20, 2020 51.23 51.58 50.46 50.67 524,312 +0.10(+0.21%)
May 19, 2020 52.07 52.48 50.54 50.56 546,302 -0.87(-1.69%)
May 18, 2020 50.74 51.75 49.29 51.43 491,256 +2.91(+5.99%)
May 15, 2020 48.86 48.86 46.63 48.52 1,420,284 -0.34(-0.70%)
May 14, 2020 48.37 48.97 46.62 48.86 573,844 -0.58(-1.17%)
May 13, 2020 49.60 49.61 48.32 49.44 484,646 -0.46(-0.91%)
May 12, 2020 51.18 51.26 49.81 49.90 476,069 -1.15(-2.26%)
May 11, 2020 51.37 51.62 49.74 51.05 641,977 -1.17(-2.24%)
May 08, 2020 51.09 52.45 50.96 52.22 438,183 +2.18(+4.35%)
May 07, 2020 51.00 51.70 49.86 50.04 460,534 -0.06(-0.12%)
May 06, 2020 52.62 52.62 49.95 50.10 497,834 -1.52(-2.95%)
May 05, 2020 52.76 53.44 51.29 51.62 489,756 +0.11(+0.22%)
May 04, 2020 50.70 51.77 50.13 51.51 499,584 +0.16(+0.32%)
May 01, 2020 52.11 52.11 50.58 51.35 531,938 -1.90(-3.57%)
Apr 30, 2020 55.33 55.33 52.79 53.25 768,920 -3.22(-5.69%)
Apr 29, 2020 58.17 58.45 56.40 56.46 549,817 -1.28(-2.22%)
Apr 28, 2020 57.70 58.85 57.19 57.75 495,990 +1.50(+2.66%)
Apr 27, 2020 54.50 56.55 53.87 56.25 563,537 +2.50(+4.65%)
Apr 24, 2020 53.71 54.12 52.37 53.75 389,095 +0.19(+0.35%)
Apr 23, 2020 54.77 55.16 53.49 53.56 286,590 -1.37(-2.49%)
Apr 22, 2020 55.87 55.99 54.27 54.93 320,650 +0.67(+1.24%)
Apr 21, 2020 52.66 54.46 52.66 54.25 271,912 -0.34(-0.61%)
Apr 20, 2020 56.98 57.90 54.31 54.59 327,796 -3.55(-6.11%)
Apr 17, 2020 57.72 58.71 57.49 58.14 335,587 +1.70(+3.02%)
Apr 16, 2020 56.79 57.03 54.93 56.44 391,692 -0.42(-0.74%)
Apr 15, 2020 57.55 58.65 56.72 56.86 346,311 -2.76(-4.63%)
Apr 14, 2020 59.59 60.00 58.16 59.62 348,490 +1.43(+2.45%)
Apr 13, 2020 59.34 59.90 57.44 58.19 359,242 -2.55(-4.20%)
Apr 09, 2020 59.60 60.87 58.68 60.75 686,762 +2.26(+3.87%)
Apr 08, 2020 55.27 59.32 54.32 58.48 495,887 +4.24(+7.81%)
Apr 07, 2020 57.68 59.09 53.96 54.25 404,744 -1.92(-3.41%)
Apr 06, 2020 52.56 56.62 52.29 56.16 415,534 +5.98(+11.92%)
Apr 03, 2020 51.72 52.65 49.72 50.18 590,913 -2.33(-4.44%)
Apr 02, 2020 49.42 53.10 49.42 52.51 403,681 +2.24(+4.45%)
Apr 01, 2020 52.89 53.59 49.41 50.27 527,331 -4.77(-8.67%)
Mar 31, 2020 57.65 58.21 54.27 55.05 752,278 -3.57(-6.09%)
Mar 30, 2020 54.78 58.73 54.42 58.61 696,704 +4.37(+8.05%)
Mar 27, 2020 52.40 56.89 51.62 54.25 526,006 -0.33(-0.60%)
Mar 26, 2020 50.64 55.15 50.56 54.57 540,261 +4.23(+8.40%)
Mar 25, 2020 48.48 52.66 46.35 50.34 759,999 +1.50(+3.08%)
Mar 24, 2020 46.23 49.02 43.99 48.84 588,116 +4.87(+11.09%)
Mar 23, 2020 44.24 46.42 41.85 43.96 880,711 -0.50(-1.12%)
Mar 20, 2020 44.73 48.42 43.75 44.46 1,302,336 +0.28(+0.62%)
Mar 19, 2020 44.12 45.69 41.33 44.19 1,047,558 +0.40(+0.92%)
Mar 18, 2020 49.11 49.71 43.50 43.78 849,345 -7.70(-14.96%)
Mar 17, 2020 47.39 51.66 46.59 51.49 918,282 +5.00(+10.76%)
Mar 16, 2020 47.58 51.45 46.30 46.48 766,349 -10.16(-17.94%)
Mar 13, 2020 56.89 57.14 52.10 56.64 731,430 +3.18(+5.95%)
Mar 12, 2020 56.48 58.05 51.98 53.46 913,432 -6.95(-11.51%)
Mar 11, 2020 63.56 64.00 58.99 60.42 634,060 -4.90(-7.50%)
Mar 10, 2020 65.18 66.30 61.89 65.32 699,961 +1.27(+1.99%)
Mar 09, 2020 64.67 66.48 63.00 64.05 614,129 -5.31(-7.66%)
Mar 06, 2020 65.90 69.64 65.38 69.36 686,879 +1.20(+1.77%)
Mar 05, 2020 68.19 68.96 66.98 68.16 393,890 -1.38(-1.98%)
Mar 04, 2020 66.48 70.00 66.48 69.53 529,619 +3.91(+5.96%)
Mar 03, 2020 65.51 67.37 65.16 65.62 568,570 -0.09(-0.13%)
Mar 02, 2020 62.45 65.72 62.22 65.71 564,059 +3.64(+5.86%)
Feb 28, 2020 63.32 63.58 61.24 62.07 1,026,887 -3.33(-5.09%)
Feb 27, 2020 68.19 68.96 65.32 65.40 469,441 -3.34(-4.85%)
Feb 26, 2020 69.75 70.50 68.65 68.73 556,881 -0.88(-1.26%)
Feb 25, 2020 71.76 72.41 69.58 69.61 597,597 -1.76(-2.47%)
Feb 24, 2020 72.18 72.74 71.37 71.37 308,577 -1.47(-2.02%)
Feb 21, 2020 73.04 73.39 72.60 72.84 432,367 -0.04(-0.06%)
Feb 20, 2020 72.81 72.95 72.14 72.88 252,013 -0.05(-0.07%)
Feb 19, 2020 73.41 73.63 72.94 72.94 294,268 -0.59(-0.81%)
Feb 18, 2020 73.52 73.91 73.12 73.53 349,153 +0.15(+0.21%)
Feb 14, 2020 73.22 73.54 72.78 73.37 231,596 +0.42(+0.58%)
Feb 13, 2020 71.64 73.06 71.52 72.95 269,268 +1.30(+1.82%)
Feb 12, 2020 72.36 72.36 71.09 71.65 387,431 -0.58(-0.80%)
Feb 11, 2020 72.37 72.61 71.79 72.23 337,428 +0.08(+0.11%)
Feb 10, 2020 71.97 72.38 71.69 72.15 423,739 +0.48(+0.67%)
Feb 07, 2020 72.39 74.42 71.41 71.68 557,362 -0.27(-0.38%)
Feb 06, 2020 71.92 72.84 71.89 71.95 542,503 +0.15(+0.21%)
Feb 05, 2020 70.92 71.98 70.89 71.80 336,847 +0.87(+1.23%)
Feb 04, 2020 71.33 71.41 70.92 70.92 362,472 -0.45(-0.63%)
Feb 03, 2020 70.93 71.44 70.93 71.38 470,558 +0.45(+0.64%)
Jan 31, 2020 71.29 71.63 70.83 70.92 630,646 -0.65(-0.91%)
Jan 30, 2020 70.92 71.76 70.92 71.57 369,267 +0.49(+0.68%)
Jan 29, 2020 70.70 71.26 70.11 71.09 405,710 +0.32(+0.45%)
Jan 28, 2020 70.61 70.95 70.27 70.77 370,511 +0.32(+0.46%)
Jan 27, 2020 70.36 70.86 69.69 70.45 403,225 +0.00(+0.00%)
Jan 24, 2020 70.63 70.98 70.10 70.45 261,647 -0.10(-0.15%)
Jan 23, 2020 70.04 70.70 69.94 70.55 354,994 +0.45(+0.65%)
Jan 22, 2020 69.84 70.22 69.67 70.10 221,337 +0.52(+0.75%)
Jan 21, 2020 69.18 69.60 68.98 69.57 296,769 +0.36(+0.52%)
Jan 17, 2020 69.34 69.53 68.93 69.22 278,154 -0.06(-0.09%)
Jan 16, 2020 68.77 69.30 68.72 69.28 348,597 +0.92(+1.35%)
Jan 15, 2020 67.34 68.64 67.34 68.35 341,081 +1.14(+1.69%)
Jan 14, 2020 67.18 67.29 66.87 67.22 195,412 +0.08(+0.11%)
Jan 13, 2020 66.07 67.32 66.07 67.14 223,196 +0.97(+1.47%)
Jan 10, 2020 65.69 66.37 65.69 66.17 246,428 +0.51(+0.78%)
Jan 09, 2020 65.01 65.66 64.53 65.65 313,376 +0.66(+1.01%)
Jan 08, 2020 65.09 65.29 64.81 65.00 349,704 -0.09(-0.14%)
Jan 07, 2020 64.92 65.18 64.28 65.09 390,757 -0.16(-0.25%)
Jan 06, 2020 65.16 65.82 65.16 65.25 433,890 +0.03(+0.04%)
Jan 03, 2020 65.15 65.66 65.07 65.23 315,264 -0.25(-0.38%)
Jan 02, 2020 67.18 67.34 65.05 65.47 330,277 -1.61(-2.41%)
Dec 31, 2019 66.67 67.46 66.67 67.09 353,429 +0.34(+0.51%)
Dec 30, 2019 66.51 66.81 66.08 66.75 300,701 +0.13(+0.19%)
Dec 27, 2019 66.38 66.64 66.09 66.62 257,550 +0.23(+0.35%)
Dec 26, 2019 66.18 66.62 66.09 66.39 217,875 +0.33(+0.50%)
Dec 24, 2019 66.17 66.28 65.62 66.06 158,978 +0.03(+0.04%)
Dec 23, 2019 67.14 67.14 65.58 66.03 336,533 -0.97(-1.44%)
Dec 20, 2019 66.77 67.41 66.30 67.00 1,536,638 +0.16(+0.24%)
Dec 19, 2019 67.32 67.52 66.78 66.83 381,325 -0.20(-0.29%)
Dec 18, 2019 66.82 67.22 66.35 67.03 408,562 +0.37(+0.55%)
Dec 17, 2019 66.90 67.17 66.41 66.66 480,023 -0.32(-0.48%)
Dec 16, 2019 65.99 67.02 65.92 66.99 341,565 +1.08(+1.65%)
Dec 13, 2019 65.67 66.16 65.37 65.90 196,674 +0.09(+0.14%)
Dec 12, 2019 65.81 66.47 65.55 65.81 234,820 -0.13(-0.19%)
Dec 11, 2019 65.64 65.99 65.34 65.94 183,554 +0.44(+0.68%)
Dec 10, 2019 65.11 65.49 64.74 65.49 198,690 +0.38(+0.59%)
Dec 09, 2019 65.58 65.58 65.09 65.11 194,477 -0.43(-0.65%)
Dec 06, 2019 65.46 66.43 65.46 65.53 293,841 +0.03(+0.04%)
Dec 05, 2019 65.40 65.61 65.18 65.51 238,667 +0.01(+0.01%)
Dec 04, 2019 64.71 65.63 64.41 65.50 287,004 +0.76(+1.17%)
Dec 03, 2019 64.63 64.83 64.24 64.74 261,198 +0.24(+0.37%)
Dec 02, 2019 65.17 65.36 64.36 64.50 376,339 -0.91(-1.38%)
Nov 29, 2019 65.77 66.17 65.36 65.41 141,301 -0.25(-0.38%)
Nov 27, 2019 65.54 65.86 65.14 65.65 283,539 +0.13(+0.20%)
Nov 26, 2019 66.44 66.89 65.32 65.53 485,754 -0.91(-1.38%)
Nov 25, 2019 66.19 66.63 66.01 66.44 322,404 +0.20(+0.30%)
Nov 22, 2019 66.46 66.46 65.65 66.24 252,750 +0.46(+0.70%)
Nov 21, 2019 65.61 65.94 65.36 65.78 314,021 +0.20(+0.30%)
Nov 20, 2019 64.94 65.71 64.94 65.59 336,127 +0.41(+0.63%)
Nov 19, 2019 64.87 65.47 64.61 65.18 191,417 +0.15(+0.22%)
Nov 18, 2019 64.59 65.24 64.59 65.03 238,820 +0.46(+0.71%)
Nov 15, 2019 64.53 65.06 64.14 64.57 308,006 +0.04(+0.06%)
Nov 14, 2019 64.28 65.00 64.23 64.53 313,747 +0.36(+0.57%)
Nov 13, 2019 63.23 64.36 63.23 64.17 259,291 +0.77(+1.22%)
Nov 12, 2019 63.48 63.77 62.84 63.39 322,253 +0.03(+0.04%)
Nov 11, 2019 63.72 63.78 63.29 63.37 234,572 -0.32(-0.51%)
Nov 08, 2019 63.49 63.84 63.35 63.69 316,790 -0.01(-0.01%)
Nov 07, 2019 63.95 64.17 63.49 63.70 595,442 -0.34(-0.53%)
Nov 06, 2019 62.95 64.11 62.86 64.04 710,061 +1.20(+1.92%)
Nov 05, 2019 65.99 66.43 62.72 62.83 876,690 -3.16(-4.79%)
Nov 04, 2019 67.35 67.72 65.80 66.00 434,815 -1.38(-2.05%)
Nov 01, 2019 66.99 67.40 66.91 67.38 424,901 +0.52(+0.77%)
Oct 31, 2019 66.91 67.12 66.46 66.86 595,848 -0.04(-0.06%)
Oct 30, 2019 66.05 67.15 65.78 66.91 308,404 +1.05(+1.60%)
Oct 29, 2019 65.57 65.99 65.45 65.85 376,120 +0.28(+0.43%)
Oct 28, 2019 65.82 66.30 65.56 65.57 340,018 -0.47(-0.71%)
Oct 25, 2019 67.19 67.19 65.89 66.04 364,302 -1.12(-1.67%)
Oct 24, 2019 66.98 67.49 66.78 67.16 354,254 +0.16(+0.24%)
Oct 23, 2019 66.60 67.13 66.46 67.00 355,229 +0.63(+0.95%)
Oct 22, 2019 66.50 67.02 66.12 66.37 422,684 -0.24(-0.36%)
Oct 21, 2019 66.91 67.32 66.43 66.61 438,865 -0.12(-0.18%)
Oct 18, 2019 66.18 66.84 66.10 66.73 289,202 +0.41(+0.61%)
Oct 17, 2019 65.64 66.57 65.64 66.32 343,308 +0.68(+1.03%)
Oct 16, 2019 65.22 65.68 64.76 65.64 460,294 +0.18(+0.27%)
Oct 15, 2019 65.89 66.15 65.29 65.46 422,152 -0.51(-0.77%)
Oct 14, 2019 66.33 66.38 65.89 65.97 384,558 -0.30(-0.45%)
Oct 11, 2019 65.75 66.71 65.58 66.27 571,330 +0.54(+0.83%)
Oct 10, 2019 65.06 65.94 64.39 65.73 440,398 +1.30(+2.01%)
Oct 09, 2019 64.38 64.67 63.84 64.43 484,872 +0.34(+0.53%)
Oct 08, 2019 64.91 64.91 63.95 64.09 356,318 -0.90(-1.38%)
Oct 07, 2019 65.01 65.12 64.56 64.99 290,980 -0.06(-0.09%)
Oct 04, 2019 64.16 65.12 63.89 65.05 281,067 +0.95(+1.48%)
Oct 03, 2019 63.67 64.13 63.54 64.10 297,340 +0.32(+0.51%)
Oct 02, 2019 64.63 64.68 63.56 63.78 499,777 -0.96(-1.48%)
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.