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

PG&E Corp (NY: PCG )

20.08 +0.48 (+2.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 50.88 50.28 50.28 50.28 1,855,111 -0.69(-1.35%)
Dec 30, 2015 51.00 51.36 50.84 50.97 1,501,324 +0.10(+0.20%)
Dec 29, 2015 50.79 51.18 50.73 50.87 1,209,309 +0.27(+0.53%)
Dec 28, 2015 50.41 50.65 50.21 50.60 1,476,345 +0.04(+0.07%)
Dec 24, 2015 50.69 50.56 50.56 50.56 631,806 -0.13(-0.26%)
Dec 23, 2015 50.04 50.71 49.93 50.69 1,734,534 +0.82(+1.64%)
Dec 22, 2015 49.85 50.08 49.19 49.87 1,550,708 +0.14(+0.28%)
Dec 21, 2015 49.95 50.27 49.42 49.73 1,921,307 -0.05(-0.09%)
Dec 18, 2015 50.21 50.45 49.53 49.78 4,722,698 -0.69(-1.37%)
Dec 17, 2015 50.86 50.98 50.33 50.47 2,905,503 -0.36(-0.70%)
Dec 16, 2015 49.53 50.89 49.42 50.83 2,617,101 +1.43(+2.90%)
Dec 15, 2015 49.18 50.03 49.12 49.40 3,020,163 +0.39(+0.80%)
Dec 14, 2015 48.59 49.06 48.25 49.00 2,160,786 +0.53(+1.10%)
Dec 11, 2015 48.33 48.87 47.98 48.47 2,445,666 +0.06(+0.12%)
Dec 10, 2015 49.30 49.49 48.21 48.41 3,298,283 -0.86(-1.75%)
Dec 09, 2015 49.25 50.09 49.12 49.27 2,372,541 -0.14(-0.28%)
Dec 08, 2015 49.70 49.85 48.81 49.42 2,536,592 -0.39(-0.79%)
Dec 07, 2015 49.73 49.83 48.81 49.81 3,740,924 +0.02(+0.04%)
Dec 04, 2015 48.75 49.87 48.75 49.79 5,244,313 +1.23(+2.53%)
Dec 03, 2015 48.55 48.95 48.18 48.56 3,498,797 -0.38(-0.79%)
Dec 02, 2015 49.42 49.57 48.87 48.95 3,178,598 -0.67(-1.34%)
Dec 01, 2015 49.72 49.96 49.10 49.61 1,727,872 +0.19(+0.38%)
Nov 30, 2015 49.44 49.94 49.34 49.42 3,638,265 -0.04(-0.08%)
Nov 27, 2015 49.14 49.72 49.14 49.46 774,817 +0.38(+0.78%)
Nov 25, 2015 49.37 49.08 49.08 49.08 1,453,090 -0.18(-0.36%)
Nov 24, 2015 49.24 49.42 48.76 49.26 2,864,471 -0.17(-0.34%)
Nov 23, 2015 49.37 50.28 49.24 49.42 3,153,033 -0.80(-1.59%)
Nov 20, 2015 50.14 50.56 50.00 50.22 1,999,997 +0.37(+0.73%)
Nov 19, 2015 49.48 50.05 49.37 49.86 1,774,316 +0.49(+0.99%)
Nov 18, 2015 48.90 49.47 48.48 49.37 2,398,254 +0.49(+1.00%)
Nov 17, 2015 49.91 50.31 48.69 48.88 3,062,672 -1.21(-2.41%)
Nov 16, 2015 48.95 50.10 48.79 50.09 2,316,167 +1.11(+2.26%)
Nov 13, 2015 49.48 49.98 48.86 48.98 2,213,279 -0.50(-1.00%)
Nov 12, 2015 50.20 50.73 49.46 49.48 1,850,976 -0.82(-1.64%)
Nov 11, 2015 50.11 50.42 49.98 50.31 2,847,018 +0.28(+0.56%)
Nov 10, 2015 49.18 50.04 49.00 50.02 2,913,523 +0.82(+1.66%)
Nov 09, 2015 48.48 49.40 48.38 49.21 3,686,059 +0.53(+1.10%)
Nov 06, 2015 49.54 49.54 47.85 48.67 5,219,529 -1.68(-3.33%)
Nov 05, 2015 50.68 50.97 50.31 50.35 3,096,725 -0.41(-0.81%)
Nov 04, 2015 50.13 50.81 50.04 50.76 3,012,967 +0.50(+0.99%)
Nov 03, 2015 50.02 50.32 49.65 50.27 2,529,488 +0.07(+0.15%)
Nov 02, 2015 50.01 50.36 49.61 50.19 2,768,887 +0.14(+0.28%)
Oct 30, 2015 49.18 50.39 49.09 50.05 5,102,189 +0.98(+2.01%)
Oct 29, 2015 49.44 50.00 48.24 49.07 5,617,688 -0.56(-1.13%)
Oct 28, 2015 50.52 50.71 48.87 49.63 4,246,178 -1.05(-2.07%)
Oct 27, 2015 50.36 50.81 50.36 50.68 4,371,084 +0.26(+0.52%)
Oct 26, 2015 50.40 50.53 49.93 50.42 3,614,991 +0.15(+0.30%)
Oct 23, 2015 51.00 51.15 50.21 50.27 2,542,941 -0.82(-1.60%)
Oct 22, 2015 50.84 51.27 50.84 51.08 2,439,705 +0.31(+0.61%)
Oct 21, 2015 51.28 51.54 50.74 50.77 1,918,747 -0.15(-0.29%)
Oct 20, 2015 50.70 51.39 50.61 50.92 1,782,785 +0.04(+0.07%)
Oct 19, 2015 50.55 50.89 50.26 50.89 2,968,575 +0.24(+0.48%)
Oct 16, 2015 50.61 50.94 50.50 50.64 4,490,670 -0.02(-0.04%)
Oct 15, 2015 49.57 50.69 49.56 50.66 3,217,494 +1.20(+2.43%)
Oct 14, 2015 49.49 49.95 49.40 49.46 2,638,383 +0.03(+0.06%)
Oct 13, 2015 49.67 49.89 49.38 49.43 2,479,178 -0.24(-0.49%)
Oct 12, 2015 49.41 50.05 49.35 49.68 4,414,618 +0.47(+0.95%)
Oct 09, 2015 49.76 49.94 49.17 49.21 3,116,316 -0.55(-1.11%)
Oct 08, 2015 49.28 49.91 49.07 49.76 2,749,295 +0.34(+0.68%)
Oct 07, 2015 49.87 49.93 49.18 49.42 2,632,698 -0.36(-0.72%)
Oct 06, 2015 50.07 50.14 49.39 49.78 3,652,459 -0.33(-0.65%)
Oct 05, 2015 49.93 50.15 49.41 50.11 3,376,282 +0.43(+0.87%)
Oct 02, 2015 49.43 49.68 48.97 49.68 3,017,591 +0.39(+0.80%)
Oct 01, 2015 49.60 49.68 48.98 49.28 3,291,923 -0.21(-0.42%)
Sep 30, 2015 49.02 49.59 48.79 49.49 4,443,255 +0.74(+1.52%)
Sep 29, 2015 48.84 48.91 48.23 48.75 3,500,985 +0.00(+0.00%)
Sep 28, 2015 48.98 49.42 48.54 48.75 3,497,931 -0.43(-0.87%)
Sep 25, 2015 48.84 49.80 48.66 49.18 4,204,632 +0.45(+0.92%)
Sep 24, 2015 48.05 48.88 47.72 48.73 4,950,804 +0.41(+0.85%)
Sep 23, 2015 47.85 48.37 47.56 48.32 6,763,555 +0.51(+1.07%)
Sep 22, 2015 47.32 48.03 46.95 47.81 8,206,379 +0.25(+0.53%)
Sep 21, 2015 47.10 47.72 46.95 47.56 3,906,475 +0.60(+1.29%)
Sep 18, 2015 46.37 47.48 45.83 46.96 10,054,047 +0.41(+0.88%)
Sep 17, 2015 45.73 47.42 45.48 46.55 5,719,051 +0.75(+1.64%)
Sep 16, 2015 45.35 45.89 45.28 45.79 2,568,812 +0.45(+0.98%)
Sep 15, 2015 45.14 45.54 44.79 45.35 4,805,194 +0.29(+0.64%)
Sep 14, 2015 45.09 45.38 44.62 45.06 3,505,667 +0.05(+0.10%)
Sep 11, 2015 44.17 45.05 44.11 45.01 3,268,249 +0.69(+1.55%)
Sep 10, 2015 44.40 44.90 44.18 44.33 3,289,486 -0.20(-0.44%)
Sep 09, 2015 45.53 45.61 44.44 44.52 3,765,762 -0.81(-1.78%)
Sep 08, 2015 44.88 45.34 44.51 45.33 5,570,304 +1.10(+2.48%)
Sep 04, 2015 44.45 44.23 44.23 44.23 3,027,806 -0.65(-1.45%)
Sep 03, 2015 44.59 45.00 44.35 44.88 2,761,351 +0.34(+0.77%)
Sep 02, 2015 44.92 45.35 43.98 44.54 3,288,253 +0.05(+0.10%)
Sep 01, 2015 45.09 45.44 44.22 44.49 3,725,762 -1.58(-3.43%)
Aug 31, 2015 46.69 46.96 45.92 46.07 3,384,560 -0.78(-1.67%)
Aug 28, 2015 46.73 46.94 46.24 46.85 2,702,676 +0.07(+0.16%)
Aug 27, 2015 46.17 46.83 45.78 46.78 6,002,108 +0.85(+1.84%)
Aug 26, 2015 46.12 46.16 45.07 45.93 5,345,847 +0.44(+0.96%)
Aug 25, 2015 47.47 47.54 45.44 45.50 4,143,802 -1.35(-2.88%)
Aug 24, 2015 47.86 48.69 46.41 46.84 7,825,783 -2.48(-5.03%)
Aug 21, 2015 49.71 50.14 49.29 49.32 2,868,418 -0.74(-1.48%)
Aug 20, 2015 49.99 50.61 49.76 50.07 1,837,869 -0.23(-0.46%)
Aug 19, 2015 50.35 50.54 49.92 50.30 2,515,888 -0.26(-0.51%)
Aug 18, 2015 50.25 50.65 50.00 50.56 2,494,620 +0.13(+0.26%)
Aug 17, 2015 50.31 50.77 50.15 50.43 2,015,150 +0.18(+0.35%)
Aug 14, 2015 49.45 50.27 49.26 50.25 1,800,610 +0.67(+1.35%)
Aug 13, 2015 49.27 49.83 48.79 49.59 2,449,596 +0.17(+0.34%)
Aug 12, 2015 48.69 49.53 48.63 49.42 5,308,670 +0.51(+1.05%)
Aug 11, 2015 48.53 49.30 48.44 48.91 2,216,453 +0.36(+0.75%)
Aug 10, 2015 49.20 49.40 48.45 48.54 1,988,911 -0.60(-1.23%)
Aug 07, 2015 48.30 49.25 48.13 49.15 2,228,671 +0.68(+1.40%)
Aug 06, 2015 48.31 48.53 47.99 48.47 6,543,920 +0.31(+0.64%)
Aug 05, 2015 48.17 48.36 47.90 48.16 7,859,410 -0.15(-0.31%)
Aug 04, 2015 48.72 48.76 48.22 48.31 2,572,670 -0.60(-1.23%)
Aug 03, 2015 48.93 49.17 48.60 48.92 2,586,692 +0.12(+0.25%)
Jul 31, 2015 48.84 49.48 48.72 48.80 3,041,851 +0.31(+0.63%)
Jul 30, 2015 48.38 48.78 48.14 48.49 3,275,693 -0.15(-0.31%)
Jul 29, 2015 48.23 48.96 48.01 48.64 3,348,826 +0.06(+0.11%)
Jul 28, 2015 48.07 48.57 47.91 48.58 4,428,191 +0.42(+0.87%)
Jul 27, 2015 46.87 48.20 46.87 48.16 3,347,829 +1.38(+2.94%)
Jul 24, 2015 46.73 47.00 46.56 46.79 3,050,876 +0.02(+0.04%)
Jul 23, 2015 47.52 47.64 46.60 46.77 2,727,678 -0.92(-1.93%)
Jul 22, 2015 47.05 47.83 47.01 47.69 3,375,413 +0.67(+1.42%)
Jul 21, 2015 47.47 47.54 46.78 47.02 2,266,197 -0.55(-1.15%)
Jul 20, 2015 47.65 47.81 47.22 47.57 1,537,743 -0.13(-0.27%)
Jul 17, 2015 48.43 48.46 47.69 47.70 2,603,654 -0.87(-1.80%)
Jul 16, 2015 47.89 48.62 47.89 48.57 1,568,575 +0.79(+1.65%)
Jul 15, 2015 47.31 47.85 47.17 47.78 1,804,329 +0.39(+0.82%)
Jul 14, 2015 47.63 47.97 47.31 47.39 2,377,442 -0.20(-0.43%)
Jul 13, 2015 47.67 47.94 47.39 47.60 1,731,855 +0.09(+0.20%)
Jul 10, 2015 47.29 48.08 46.98 47.50 2,344,828 +0.39(+0.83%)
Jul 09, 2015 47.88 47.88 47.00 47.11 2,752,655 -0.68(-1.42%)
Jul 08, 2015 47.76 48.11 47.56 47.79 3,265,617 +0.03(+0.06%)
Jul 07, 2015 46.74 48.00 46.74 47.76 4,376,774 +1.27(+2.74%)
Jul 06, 2015 46.10 46.56 46.03 46.49 2,903,182 +0.22(+0.48%)
Jul 02, 2015 46.17 46.27 46.27 46.27 3,997,509 +0.38(+0.83%)
Jul 01, 2015 45.75 45.97 45.60 45.89 3,261,848 +0.26(+0.57%)
Jun 30, 2015 46.14 46.14 45.45 45.63 3,317,006 -0.21(-0.47%)
Jun 29, 2015 46.13 46.79 45.79 45.84 2,865,491 -0.34(-0.74%)
Jun 26, 2015 45.64 46.22 45.32 46.18 3,335,386 +0.52(+1.13%)
Jun 25, 2015 46.05 46.08 45.59 45.67 3,713,100 -0.23(-0.50%)
Jun 24, 2015 46.54 46.70 45.81 45.90 4,499,099 -0.54(-1.17%)
Jun 23, 2015 47.03 47.20 46.17 46.44 2,568,391 -0.65(-1.39%)
Jun 22, 2015 47.27 47.37 46.80 47.10 2,556,227 +0.06(+0.14%)
Jun 19, 2015 47.51 47.67 47.03 47.03 5,192,206 -0.56(-1.18%)
Jun 18, 2015 46.78 47.78 46.73 47.59 2,772,505 +0.82(+1.75%)
Jun 17, 2015 46.14 46.84 46.05 46.77 2,314,497 +0.64(+1.38%)
Jun 16, 2015 45.72 46.17 45.54 46.14 2,261,233 +0.28(+0.60%)
Jun 15, 2015 46.19 46.21 45.71 45.86 2,887,699 -0.40(-0.86%)
Jun 12, 2015 46.40 46.51 46.11 46.26 2,175,292 -0.35(-0.75%)
Jun 11, 2015 46.75 47.06 46.43 46.61 3,119,917 +0.17(+0.38%)
Jun 10, 2015 46.64 46.84 46.39 46.43 3,294,098 +0.09(+0.20%)
Jun 09, 2015 47.26 47.35 46.26 46.34 3,869,528 -0.42(-0.91%)
Jun 08, 2015 47.30 47.30 46.74 46.76 2,486,706 -0.52(-1.11%)
Jun 05, 2015 47.68 47.68 46.81 47.29 4,683,541 -0.45(-0.95%)
Jun 04, 2015 47.67 47.98 47.56 47.74 2,717,137 -0.11(-0.23%)
Jun 03, 2015 48.55 48.59 47.44 47.85 3,741,680 -0.86(-1.76%)
Jun 02, 2015 49.09 49.22 48.08 48.71 3,406,265 -0.70(-1.42%)
Jun 01, 2015 49.53 49.68 49.19 49.41 2,745,300 +0.17(+0.36%)
May 29, 2015 49.26 49.55 49.06 49.23 2,868,773 +0.10(+0.21%)
May 28, 2015 49.00 49.26 48.80 49.13 3,080,084 +0.09(+0.19%)
May 27, 2015 48.48 49.07 48.35 49.04 2,205,529 +0.53(+1.10%)
May 26, 2015 48.51 48.53 47.86 48.50 2,112,094 -0.03(-0.06%)
May 22, 2015 48.79 48.53 48.53 48.53 2,788,116 -0.41(-0.83%)
May 21, 2015 48.70 48.97 48.59 48.94 2,130,825 +0.28(+0.57%)
May 20, 2015 48.80 49.08 48.54 48.66 3,147,961 -0.15(-0.30%)
May 19, 2015 48.10 48.86 47.97 48.81 3,045,262 +0.45(+0.93%)
May 18, 2015 47.76 48.50 47.76 48.36 2,134,007 +0.47(+0.98%)
May 15, 2015 47.51 48.08 47.42 47.89 2,377,441 +0.53(+1.13%)
May 14, 2015 47.04 47.50 47.04 47.35 2,235,846 +0.45(+0.96%)
May 13, 2015 47.71 48.05 46.73 46.90 1,995,762 -0.68(-1.43%)
May 12, 2015 47.67 47.87 47.23 47.58 2,331,511 -0.35(-0.73%)
May 11, 2015 48.22 48.74 47.84 47.93 2,133,910 -0.31(-0.65%)
May 08, 2015 48.19 48.64 47.97 48.25 2,311,043 +0.58(+1.22%)
May 07, 2015 47.82 48.16 47.61 47.67 2,812,728 -0.15(-0.31%)
May 06, 2015 48.11 48.43 47.35 47.81 2,168,334 -0.39(-0.80%)
May 05, 2015 49.24 49.37 48.16 48.20 3,726,493 -1.22(-2.46%)
May 04, 2015 49.20 50.00 49.05 49.42 4,875,128 +0.17(+0.34%)
May 01, 2015 48.74 49.33 48.59 49.25 2,532,555 +0.52(+1.08%)
Apr 30, 2015 49.51 49.54 48.07 48.73 6,177,217 -0.92(-1.85%)
Apr 29, 2015 49.63 49.77 48.71 49.65 8,563,953 +1.22(+2.51%)
Apr 28, 2015 47.61 48.46 47.47 48.43 2,395,301 +0.67(+1.41%)
Apr 27, 2015 48.70 48.80 47.71 47.76 2,272,516 -0.80(-1.65%)
Apr 24, 2015 48.03 48.77 47.81 48.56 1,859,046 +0.51(+1.05%)
Apr 23, 2015 47.77 48.35 47.75 48.05 2,698,420 +0.31(+0.66%)
Apr 22, 2015 47.91 48.10 47.62 47.74 3,538,467 -0.17(-0.35%)
Apr 21, 2015 48.44 48.81 47.78 47.91 4,014,506 -0.51(-1.05%)
Apr 20, 2015 48.42 48.74 48.22 48.41 3,110,926 +0.20(+0.42%)
Apr 17, 2015 47.65 48.28 47.59 48.21 4,700,871 +0.41(+0.85%)
Apr 16, 2015 47.80 47.90 47.33 47.80 5,577,246 +0.00(+0.00%)
Apr 15, 2015 48.33 48.91 47.73 47.80 2,798,849 -0.35(-0.73%)
Apr 14, 2015 48.28 48.45 48.07 48.15 2,547,906 -0.05(-0.10%)
Apr 13, 2015 48.85 49.04 48.15 48.20 1,741,674 -0.64(-1.30%)
Apr 10, 2015 48.45 48.87 48.03 48.84 3,878,867 +0.24(+0.49%)
Apr 09, 2015 49.29 49.38 48.16 48.60 5,526,081 -0.76(-1.55%)
Apr 08, 2015 49.20 49.64 49.00 49.36 2,452,499 +0.12(+0.24%)
Apr 07, 2015 49.89 49.91 49.17 49.24 2,742,754 -0.73(-1.46%)
Apr 06, 2015 49.40 50.35 49.40 49.97 2,021,444 +0.63(+1.27%)
Apr 02, 2015 48.99 49.34 49.34 49.34 2,535,490 +0.43(+0.88%)
Apr 01, 2015 48.96 49.20 48.18 48.91 2,540,147 +0.05(+0.09%)
Mar 31, 2015 48.74 49.21 48.53 48.86 5,524,073 +0.11(+0.23%)
Mar 30, 2015 47.97 48.95 47.94 48.75 3,486,333 +0.87(+1.81%)
Mar 27, 2015 47.94 48.22 47.68 47.89 1,894,198 +0.09(+0.18%)
Mar 26, 2015 48.12 48.41 47.47 47.80 2,256,071 -0.36(-0.74%)
Mar 25, 2015 48.78 49.14 48.12 48.16 2,793,152 -0.64(-1.31%)
Mar 24, 2015 49.72 50.01 48.68 48.79 2,968,322 -0.94(-1.89%)
Mar 23, 2015 49.46 50.01 49.31 49.73 2,696,201 +0.48(+0.98%)
Mar 20, 2015 49.19 49.60 48.54 49.25 5,333,209 +0.32(+0.65%)
Mar 19, 2015 49.29 49.97 48.92 48.93 2,320,474 -0.58(-1.18%)
Mar 18, 2015 48.39 49.58 48.03 49.52 4,304,804 +1.10(+2.26%)
Mar 17, 2015 48.39 48.82 48.27 48.42 4,279,065 -0.46(-0.93%)
Mar 16, 2015 47.52 49.95 47.52 48.88 6,033,050 +1.60(+3.38%)
Mar 13, 2015 47.69 47.71 46.65 47.28 3,636,032 -0.56(-1.16%)
Mar 12, 2015 47.12 48.02 47.12 47.84 1,950,267 +0.94(+2.00%)
Mar 11, 2015 47.23 47.41 46.78 46.90 1,961,349 -0.36(-0.75%)
Mar 10, 2015 47.46 47.92 47.23 47.25 2,414,980 -0.27(-0.58%)
Mar 09, 2015 47.65 47.83 47.25 47.53 2,285,063 -0.12(-0.25%)
Mar 06, 2015 49.22 49.22 47.48 47.64 2,708,307 -1.49(-3.03%)
Mar 05, 2015 49.00 49.54 48.91 49.13 2,892,088 +0.18(+0.37%)
Mar 04, 2015 49.04 49.02 48.75 48.95 3,608,152 -0.07(-0.15%)
Mar 03, 2015 48.67 49.10 48.40 49.02 4,791,341 +0.28(+0.58%)
Mar 02, 2015 48.86 49.29 48.28 48.74 3,984,979 -0.30(-0.61%)
Feb 27, 2015 49.29 49.40 48.87 49.04 3,416,921 -0.17(-0.35%)
Feb 26, 2015 49.54 49.57 49.04 49.21 2,267,978 -0.17(-0.35%)
Feb 25, 2015 50.36 50.47 49.27 49.39 2,606,684 -0.95(-1.89%)
Feb 24, 2015 50.50 50.79 50.29 50.34 2,468,652 -0.10(-0.20%)
Feb 23, 2015 50.23 50.49 50.10 50.44 1,995,766 +0.26(+0.51%)
Feb 20, 2015 50.17 50.36 49.50 50.18 1,962,969 -0.06(-0.13%)
Feb 19, 2015 50.86 50.86 49.98 50.25 2,269,141 -0.46(-0.90%)
Feb 18, 2015 49.65 50.75 49.53 50.70 4,360,026 +1.06(+2.13%)
Feb 17, 2015 49.47 49.93 48.94 49.64 5,006,587 +0.30(+0.61%)
Feb 13, 2015 50.22 49.34 49.34 49.34 5,011,669 -1.04(-2.07%)
Feb 12, 2015 50.61 50.69 50.08 50.38 4,254,949 +0.00(+0.00%)
Feb 11, 2015 51.59 51.85 50.24 50.38 5,863,510 -1.47(-2.83%)
Feb 10, 2015 50.84 51.93 50.02 51.85 4,622,020 +0.95(+1.86%)
Feb 09, 2015 51.13 51.43 50.69 50.90 3,301,508 -0.26(-0.52%)
Feb 06, 2015 52.72 52.77 50.86 51.17 3,958,475 -1.83(-3.44%)
Feb 05, 2015 53.27 53.42 52.80 52.99 5,388,001 +0.14(+0.26%)
Feb 04, 2015 53.69 53.69 52.76 52.86 4,141,969 -0.86(-1.60%)
Feb 03, 2015 53.54 53.79 53.12 53.71 3,475,367 +0.20(+0.38%)
Feb 02, 2015 53.71 53.88 52.95 53.51 2,794,502 -0.16(-0.31%)
Jan 30, 2015 54.89 54.90 53.63 53.68 3,476,256 -1.22(-2.23%)
Jan 29, 2015 54.12 54.96 53.85 54.90 3,191,757 +0.79(+1.45%)
Jan 28, 2015 54.20 54.85 53.94 54.12 3,049,392 -0.11(-0.20%)
Jan 27, 2015 54.10 54.55 53.99 54.23 3,741,390 +0.01(+0.02%)
Jan 26, 2015 53.94 54.24 53.41 54.22 2,568,403 +0.48(+0.90%)
Jan 23, 2015 53.34 53.94 53.25 53.73 3,004,637 +0.61(+1.15%)
Jan 22, 2015 53.53 53.70 52.89 53.12 2,759,152 -0.25(-0.46%)
Jan 21, 2015 53.09 53.50 52.67 53.37 3,164,521 +0.16(+0.29%)
Jan 20, 2015 53.44 53.51 52.78 53.21 2,643,990 +0.13(+0.24%)
Jan 16, 2015 52.60 53.10 52.28 53.08 3,327,207 +0.50(+0.95%)
Jan 15, 2015 52.64 52.84 52.03 52.58 4,641,988 -0.04(-0.07%)
Jan 14, 2015 51.64 52.68 51.12 52.62 4,715,330 +1.04(+2.02%)
Jan 13, 2015 51.06 52.28 51.06 51.58 4,999,706 +0.99(+1.95%)
Jan 12, 2015 51.04 51.16 50.25 50.59 2,925,022 -0.37(-0.72%)
Jan 09, 2015 51.00 51.21 50.28 50.96 5,828,027 +0.50(+0.99%)
Jan 08, 2015 49.97 50.66 49.94 50.46 2,846,928 +0.63(+1.26%)
Jan 07, 2015 49.52 49.99 49.24 49.83 2,843,423 +0.39(+0.79%)
Jan 06, 2015 49.59 50.75 49.34 49.43 6,529,280 -0.07(-0.15%)
Jan 05, 2015 49.24 49.70 48.96 49.51 7,010,668 +0.82(+1.69%)
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.