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

PG&E Corp (NY: PCG )

17.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 10.08 10.13 9.579 9.988 9,364,727 -0.12(-1.19%)
Sep 27, 2019 10.59 10.61 9.988 10.11 9,663,722 -0.58(-5.42%)
Sep 26, 2019 10.84 11.31 10.61 10.69 10,176,808 -0.07(-0.65%)
Sep 25, 2019 10.94 11.09 10.62 10.76 9,933,544 -0.16(-1.46%)
Sep 24, 2019 11.64 12.40 10.51 10.92 30,125,272 -0.61(-5.29%)
Sep 23, 2019 11.59 11.96 11.13 11.53 10,071,380 -0.07(-0.60%)
Sep 20, 2019 10.99 11.66 10.95 11.60 17,668,000 -0.59(-4.84%)
Sep 19, 2019 11.83 12.40 11.56 12.19 9,518,683 +0.45(+3.83%)
Sep 18, 2019 11.17 12.14 11.00 11.74 9,475,794 +0.59(+5.29%)
Sep 17, 2019 10.94 11.20 10.59 11.15 6,603,348 +0.15(+1.36%)
Sep 16, 2019 11.26 11.38 10.66 11.00 5,836,494 -0.17(-1.52%)
Sep 13, 2019 11.00 11.20 10.30 11.17 18,999,460 +1.08(+10.69%)
Sep 12, 2019 10.83 10.87 10.09 10.09 6,858,145 -0.58(-5.43%)
Sep 11, 2019 10.89 11.19 10.56 10.67 6,639,137 -0.22(-2.02%)
Sep 10, 2019 11.22 11.48 10.56 10.89 9,942,898 -0.29(-2.59%)
Sep 09, 2019 9.968 11.27 9.968 11.18 12,056,555 +1.00(+9.81%)
Sep 06, 2019 10.50 10.57 9.968 10.18 6,312,796 -0.37(-3.50%)
Sep 05, 2019 10.69 10.92 10.53 10.55 5,403,728 -0.13(-1.22%)
Sep 04, 2019 10.69 10.73 10.38 10.68 4,181,698 +0.12(+1.14%)
Sep 03, 2019 10.36 10.81 10.25 10.56 6,429,255 +0.12(+1.15%)
Aug 30, 2019 10.53 10.72 10.38 10.44 5,232,530 +0.02(+0.19%)
Aug 29, 2019 10.91 11.05 10.37 10.42 9,046,259 -0.39(-3.60%)
Aug 28, 2019 11.22 11.30 10.80 10.81 4,392,412 -0.40(-3.57%)
Aug 27, 2019 11.74 11.90 11.19 11.21 4,602,003 -0.58(-4.92%)
Aug 26, 2019 11.19 11.92 11.09 11.79 5,319,054 +0.76(+6.88%)
Aug 23, 2019 11.50 11.72 10.95 11.03 7,675,393 -0.64(-5.48%)
Aug 22, 2019 12.29 12.58 11.64 11.67 7,343,159 -0.57(-4.65%)
Aug 21, 2019 11.73 12.83 11.40 12.24 12,430,951 +0.59(+5.06%)
Aug 20, 2019 10.78 11.93 9.409 11.65 20,880,868 +0.99(+9.28%)
Aug 19, 2019 10.44 11.55 10.04 10.66 47,603,480 -3.61(-25.28%)
Aug 16, 2019 14.39 15.05 14.25 14.26 5,129,510 -0.11(-0.76%)
Aug 15, 2019 16.11 16.17 13.98 14.37 12,649,930 -1.54(-9.67%)
Aug 14, 2019 16.87 16.98 15.73 15.91 5,345,944 -1.02(-6.02%)
Aug 13, 2019 16.61 17.46 16.44 16.93 6,670,494 +0.20(+1.19%)
Aug 12, 2019 17.98 18.03 16.71 16.73 11,019,195 -1.37(-7.56%)
Aug 09, 2019 18.58 18.75 17.93 18.10 5,862,969 -0.39(-2.11%)
Aug 08, 2019 18.10 19.16 17.28 18.49 9,818,865 +0.35(+1.93%)
Aug 07, 2019 18.10 18.23 17.77 18.14 4,919,449 -0.07(-0.38%)
Aug 06, 2019 18.12 18.39 17.93 18.21 3,843,523 +0.28(+1.56%)
Aug 05, 2019 18.08 18.58 17.71 17.93 3,380,738 -0.65(-3.49%)
Aug 02, 2019 18.18 18.77 18.00 18.58 3,292,858 +0.55(+3.05%)
Aug 01, 2019 18.00 18.54 17.93 18.03 2,638,030 -0.08(-0.44%)
Jul 31, 2019 18.03 18.45 17.87 18.11 2,693,438 +0.13(+0.72%)
Jul 30, 2019 18.11 19.01 17.84 17.98 3,991,976 -0.28(-1.53%)
Jul 29, 2019 18.68 18.70 17.88 18.26 2,577,531 -0.42(-2.25%)
Jul 26, 2019 18.26 18.70 18.12 18.68 3,941,317 +0.35(+1.91%)
Jul 25, 2019 19.27 19.42 17.99 18.33 3,835,419 -0.54(-2.86%)
Jul 24, 2019 18.80 20.14 18.33 18.87 7,679,621 +0.00(+0.00%)
Jul 23, 2019 17.62 18.94 17.57 18.87 8,672,951 +1.24(+7.03%)
Jul 22, 2019 17.77 17.83 17.20 17.63 3,770,647 -0.14(-0.79%)
Jul 19, 2019 18.22 18.26 17.63 17.77 4,234,161 -0.67(-3.63%)
Jul 18, 2019 17.78 18.52 16.84 18.44 7,575,087 +0.01(+0.05%)
Jul 17, 2019 17.90 18.88 17.90 18.43 4,632,532 +0.32(+1.76%)
Jul 16, 2019 17.89 18.35 17.71 18.11 8,255,033 +0.43(+2.43%)
Jul 15, 2019 19.20 19.20 17.31 17.68 18,210,280 -1.70(-8.76%)
Jul 12, 2019 20.11 20.29 19.28 19.38 8,917,648 -1.05(-5.13%)
Jul 11, 2019 21.37 21.70 19.90 20.43 8,991,138 -0.95(-4.44%)
Jul 10, 2019 22.12 22.29 21.00 21.37 5,765,364 -0.49(-2.24%)
Jul 09, 2019 21.66 23.06 21.58 21.86 8,029,033 +0.16(+0.74%)
Jul 08, 2019 21.42 21.81 20.90 21.70 8,100,393 -0.06(-0.28%)
Jul 05, 2019 22.19 22.23 21.54 21.76 3,498,298 -0.58(-2.59%)
Jul 03, 2019 22.44 23.07 22.00 22.34 3,220,973 -0.03(-0.13%)
Jul 02, 2019 23.33 23.46 22.10 22.37 4,802,803 -0.95(-4.07%)
Jul 01, 2019 23.08 23.53 22.44 23.32 4,690,523 +0.43(+1.88%)
Jun 28, 2019 23.71 24.09 22.15 22.89 10,753,398 -1.03(-4.30%)
Jun 27, 2019 21.72 24.00 21.46 23.92 7,607,208 +2.23(+10.27%)
Jun 26, 2019 21.41 21.88 20.93 21.69 5,827,582 +0.12(+0.56%)
Jun 25, 2019 21.63 22.18 20.91 21.57 13,781,996 -0.07(-0.32%)
Jun 24, 2019 22.94 23.27 21.24 21.64 8,714,059 -1.29(-5.62%)
Jun 21, 2019 22.72 25.16 22.09 22.93 21,113,338 -0.61(-2.59%)
Jun 20, 2019 20.98 23.82 20.78 23.54 19,858,138 +3.04(+14.81%)
Jun 19, 2019 19.60 21.05 19.40 20.51 16,649,988 +1.39(+7.26%)
Jun 18, 2019 19.12 19.67 18.94 19.12 3,326,197 +0.26(+1.38%)
Jun 17, 2019 18.58 19.07 18.52 18.86 3,941,524 +0.40(+2.16%)
Jun 14, 2019 18.17 18.62 18.08 18.46 1,748,849 +0.19(+1.04%)
Jun 13, 2019 18.28 18.45 18.01 18.27 2,362,923 +0.05(+0.27%)
Jun 12, 2019 18.92 19.51 17.95 18.22 5,721,328 -0.86(-4.50%)
Jun 11, 2019 19.84 19.95 18.95 19.08 7,054,100 -0.67(-3.39%)
Jun 10, 2019 20.86 20.98 19.51 19.75 3,409,360 -0.69(-3.37%)
Jun 07, 2019 20.81 21.05 20.33 20.44 5,493,336 -0.51(-2.43%)
Jun 06, 2019 20.55 21.24 19.07 20.95 10,023,773 +0.22(+1.06%)
Jun 05, 2019 18.72 21.25 18.36 20.73 14,827,249 +2.01(+10.73%)
Jun 04, 2019 18.03 19.42 17.69 18.72 7,569,667 +0.85(+4.75%)
Jun 03, 2019 17.18 17.87 16.99 17.87 6,042,405 +0.79(+4.62%)
May 31, 2019 17.53 17.66 16.69 17.08 9,662,621 -0.68(-3.82%)
May 30, 2019 17.28 18.70 16.25 17.76 9,618,044 +0.65(+3.79%)
May 29, 2019 17.53 17.75 16.74 17.11 7,705,300 -0.60(-3.38%)
May 28, 2019 18.86 18.93 17.38 17.71 10,398,989 -1.10(-5.84%)
May 24, 2019 19.17 19.27 18.80 18.81 3,406,691 -0.16(-0.84%)
May 23, 2019 18.93 19.27 18.55 18.97 5,485,531 -0.01(-0.05%)
May 22, 2019 18.35 19.23 18.28 18.98 7,372,755 +0.55(+2.98%)
May 21, 2019 17.66 18.47 17.50 18.43 5,729,917 +0.77(+4.36%)
May 20, 2019 16.63 17.81 16.47 17.66 8,258,377 +0.66(+3.88%)
May 17, 2019 17.98 18.13 16.84 17.00 13,286,167 -1.15(-6.33%)
May 16, 2019 18.01 18.43 17.78 18.15 10,301,026 +0.11(+0.61%)
May 15, 2019 18.34 18.42 17.98 18.04 5,658,429 -0.30(-1.63%)
May 14, 2019 18.28 18.39 17.97 18.34 7,941,504 +0.13(+0.71%)
May 13, 2019 18.33 18.36 17.94 18.21 10,629,223 -0.37(-1.99%)
May 10, 2019 19.44 19.54 18.38 18.58 11,005,495 -0.75(-3.88%)
May 09, 2019 20.12 20.21 18.93 19.33 7,482,547 -0.91(-4.49%)
May 08, 2019 20.78 20.85 20.11 20.24 9,519,044 -0.74(-3.52%)
May 07, 2019 21.34 21.55 20.88 20.98 8,318,522 -0.34(-1.59%)
May 06, 2019 20.86 21.77 20.78 21.32 3,256,757 -0.15(-0.70%)
May 03, 2019 20.71 21.58 20.70 21.46 3,083,713 +0.53(+2.53%)
May 02, 2019 21.92 22.57 20.69 20.94 7,578,176 -0.74(-3.41%)
May 01, 2019 22.63 22.63 21.48 21.67 6,490,627 -0.82(-3.64%)
Apr 30, 2019 23.40 23.44 22.47 22.49 4,424,222 -0.90(-3.84%)
Apr 29, 2019 23.37 23.77 23.24 23.39 6,644,905 +0.01(+0.04%)
Apr 26, 2019 23.02 23.38 22.73 23.38 8,895,522 +0.32(+1.39%)
Apr 25, 2019 22.64 23.21 22.20 23.06 5,327,069 +0.16(+0.70%)
Apr 24, 2019 22.29 23.42 22.02 22.90 16,785,834 +1.40(+6.50%)
Apr 23, 2019 21.47 21.75 21.27 21.50 11,626,814 +0.13(+0.61%)
Apr 22, 2019 20.86 21.57 20.85 21.37 5,007,136 +0.40(+1.90%)
Apr 18, 2019 21.67 21.70 20.79 20.98 5,215,510 -0.85(-3.89%)
Apr 17, 2019 22.78 22.78 21.68 21.82 5,435,641 -0.41(-1.84%)
Apr 16, 2019 23.52 23.72 22.11 22.23 7,668,379 -1.46(-6.16%)
Apr 15, 2019 22.73 24.87 21.99 23.69 20,550,426 +0.64(+2.77%)
Apr 12, 2019 19.16 23.19 18.81 23.05 26,790,490 +3.95(+20.65%)
Apr 11, 2019 18.96 19.58 18.88 19.11 3,408,048 +0.26(+1.38%)
Apr 10, 2019 18.80 19.18 18.77 18.85 1,974,050 +0.05(+0.27%)
Apr 09, 2019 19.63 19.84 18.72 18.80 6,429,404 -0.86(-4.37%)
Apr 08, 2019 19.40 20.04 19.37 19.66 8,217,184 +0.31(+1.60%)
Apr 05, 2019 19.05 19.40 18.86 19.35 3,574,888 +0.51(+2.70%)
Apr 04, 2019 18.88 19.62 18.74 18.84 7,960,219 +0.39(+2.11%)
Apr 03, 2019 18.14 18.73 17.84 18.45 10,002,419 +0.81(+4.59%)
Apr 02, 2019 17.95 18.40 17.61 17.64 5,706,265 -0.35(-1.94%)
Apr 01, 2019 17.57 18.01 17.16 17.99 4,119,463 +0.21(+1.18%)
Mar 29, 2019 17.37 17.79 16.94 17.78 3,591,508 +0.55(+3.19%)
Mar 28, 2019 18.02 18.11 15.47 17.23 12,496,858 -0.43(-2.43%)
Mar 27, 2019 17.91 17.97 17.38 17.66 8,161,069 -0.27(-1.50%)
Mar 26, 2019 18.25 18.73 17.90 17.93 3,540,785 -0.26(-1.43%)
Mar 25, 2019 19.36 19.36 17.48 18.19 12,824,084 -1.21(-6.23%)
Mar 22, 2019 19.08 19.46 18.88 19.40 9,612,863 +0.37(+1.94%)
Mar 21, 2019 19.01 19.13 18.80 19.03 2,475,612 -0.03(-0.16%)
Mar 20, 2019 18.91 19.34 18.81 19.06 2,579,925 +0.01(+0.05%)
Mar 19, 2019 19.41 19.46 18.69 19.05 7,102,260 -0.36(-1.85%)
Mar 18, 2019 19.78 19.78 19.19 19.41 6,644,303 -0.22(-1.12%)
Mar 15, 2019 19.56 19.65 18.94 19.63 8,086,674 +0.14(+0.72%)
Mar 14, 2019 19.37 19.54 19.23 19.49 6,444,876 +0.05(+0.26%)
Mar 13, 2019 19.58 19.59 18.79 19.44 12,787,917 +0.24(+1.25%)
Mar 12, 2019 19.37 19.50 19.14 19.20 4,576,028 -0.16(-0.83%)
Mar 11, 2019 19.38 19.55 19.12 19.36 5,583,322 -0.01(-0.05%)
Mar 08, 2019 18.86 19.38 18.75 19.37 3,940,717 +0.32(+1.68%)
Mar 07, 2019 18.46 19.15 18.39 19.05 7,083,292 +0.71(+3.87%)
Mar 06, 2019 18.14 19.18 18.13 18.34 8,645,164 +0.05(+0.27%)
Mar 05, 2019 17.98 18.42 17.95 18.29 7,835,579 +0.26(+1.44%)
Mar 04, 2019 18.12 18.17 17.69 18.03 8,050,697 +0.14(+0.78%)
Mar 01, 2019 17.08 18.25 17.03 17.89 11,349,097 +0.88(+5.17%)
Feb 28, 2019 17.83 17.84 16.21 17.01 11,984,301 -0.77(-4.33%)
Feb 27, 2019 18.66 18.83 17.33 17.78 11,953,497 -0.72(-3.89%)
Feb 26, 2019 18.63 19.01 18.30 18.50 5,212,575 -0.13(-0.70%)
Feb 25, 2019 18.78 18.81 17.90 18.63 5,908,740 -0.12(-0.64%)
Feb 22, 2019 19.86 19.97 17.76 18.75 16,323,425 -0.63(-3.25%)
Feb 21, 2019 18.43 19.93 18.28 19.38 22,178,890 +1.19(+6.53%)
Feb 20, 2019 18.04 18.46 17.74 18.19 12,207,125 +0.31(+1.73%)
Feb 19, 2019 16.33 18.49 16.11 17.88 29,450,630 +2.42(+15.63%)
Feb 15, 2019 15.43 15.66 15.38 15.46 4,828,757 +0.01(+0.06%)
Feb 14, 2019 15.33 15.53 15.10 15.45 7,248,341 +0.26(+1.71%)
Feb 13, 2019 15.48 15.98 15.13 15.19 8,696,547 -0.22(-1.43%)
Feb 12, 2019 14.79 15.45 14.36 15.41 11,552,137 +1.10(+7.68%)
Feb 11, 2019 14.30 14.64 14.06 14.31 7,221,180 +0.13(+0.92%)
Feb 08, 2019 13.91 14.55 13.69 14.18 6,495,811 +0.14(+1.00%)
Feb 07, 2019 13.48 14.13 13.40 14.04 8,925,798 +0.39(+2.85%)
Feb 06, 2019 14.10 14.12 13.64 13.65 5,952,340 -0.41(-2.91%)
Feb 05, 2019 13.24 14.23 13.15 14.06 9,164,833 +0.79(+5.94%)
Feb 04, 2019 13.35 13.37 12.79 13.27 8,521,095 +0.21(+1.61%)
Feb 01, 2019 12.86 13.23 12.79 13.06 6,504,521 +0.08(+0.62%)
Jan 31, 2019 13.36 13.64 12.72 12.98 12,119,670 -0.67(-4.90%)
Jan 30, 2019 14.13 14.13 13.13 13.65 19,688,284 -0.32(-2.29%)
Jan 29, 2019 12.30 14.33 12.22 13.97 55,731,676 +1.98(+16.49%)
Jan 28, 2019 10.60 14.13 10.60 12.00 58,168,960 +0.24(+2.04%)
Jan 25, 2019 12.69 12.84 11.50 11.76 72,538,992 -2.18(-15.63%)
Jan 24, 2019 7.891 14.48 7.291 13.93 82,241,440 +5.95(+74.59%)
Jan 23, 2019 7.951 8.041 7.511 7.981 21,646,706 +0.29(+3.77%)
Jan 22, 2019 7.152 8.370 6.992 7.691 59,435,292 +0.47(+6.50%)
Jan 18, 2019 6.652 7.451 6.532 7.222 53,653,264 +0.87(+13.68%)
Jan 17, 2019 8.290 8.310 6.303 6.353 203,096,992 -0.67(-9.53%)
Jan 16, 2019 6.442 7.102 6.303 7.022 78,432,552 +0.12(+1.74%)
Jan 15, 2019 6.273 7.192 5.064 6.902 173,120,176 -1.47(-17.54%)
Jan 14, 2019 9.199 9.719 7.771 8.370 127,277,928 -9.20(-52.36%)
Jan 11, 2019 16.98 17.94 16.70 17.57 19,773,868 -0.17(-0.96%)
Jan 10, 2019 18.03 19.18 17.05 17.74 24,776,544 -0.07(-0.39%)
Jan 09, 2019 17.58 19.33 17.54 17.81 24,552,574 +0.27(+1.54%)
Jan 08, 2019 16.77 17.54 15.76 17.54 34,233,428 -1.39(-7.34%)
Jan 07, 2019 18.48 20.18 17.94 18.93 35,145,532 -5.44(-22.34%)
Jan 04, 2019 23.81 24.80 23.81 24.37 9,167,341 +0.45(+1.88%)
Jan 03, 2019 23.82 24.17 23.38 23.92 5,597,192 +0.15(+0.63%)
Jan 02, 2019 23.52 24.44 23.27 23.77 8,600,983 +0.05(+0.21%)
Dec 31, 2018 23.20 24.20 23.12 23.72 7,789,226 -0.14(-0.59%)
Dec 28, 2018 23.55 24.40 23.22 23.86 7,891,746 +0.29(+1.23%)
Dec 27, 2018 23.15 23.57 22.57 23.57 6,398,223 +0.27(+1.16%)
Dec 26, 2018 23.15 23.32 21.85 23.30 6,870,004 +0.18(+0.78%)
Dec 24, 2018 22.32 23.57 22.27 23.12 6,061,001 +0.40(+1.76%)
Dec 21, 2018 23.77 24.24 22.29 22.72 13,728,285 -1.10(-4.61%)
Dec 20, 2018 23.60 24.26 22.92 23.82 10,678,041 +0.10(+0.42%)
Dec 19, 2018 23.06 24.03 22.77 23.72 14,275,432 +0.73(+3.17%)
Dec 18, 2018 24.32 24.69 22.93 22.99 11,174,933 -1.42(-5.81%)
Dec 17, 2018 24.42 24.96 24.10 24.41 15,801,158 -1.57(-6.04%)
Dec 14, 2018 26.55 27.35 25.65 25.98 12,114,394 -0.50(-1.89%)
Dec 13, 2018 26.37 26.90 26.07 26.48 7,021,051 +0.12(+0.45%)
Dec 12, 2018 25.42 26.89 25.23 26.36 6,215,722 +0.33(+1.27%)
Dec 11, 2018 25.97 26.32 25.32 26.03 4,846,451 +0.17(+0.66%)
Dec 10, 2018 25.39 25.93 24.78 25.86 7,149,660 +0.10(+0.39%)
Dec 07, 2018 25.98 26.65 25.70 25.76 6,845,420 -0.24(-0.92%)
Dec 06, 2018 26.54 26.62 25.40 26.00 9,370,049 -0.72(-2.69%)
Dec 04, 2018 27.12 27.31 26.30 26.72 6,489,703 -0.36(-1.33%)
Dec 03, 2018 26.27 27.28 26.07 27.08 6,694,277 +0.73(+2.77%)
Nov 30, 2018 26.78 26.96 25.99 26.35 9,701,266 -0.38(-1.42%)
Nov 29, 2018 27.07 27.56 26.19 26.73 10,101,839 -0.70(-2.55%)
Nov 28, 2018 27.49 27.49 26.26 27.43 12,957,039 +0.49(+1.82%)
Nov 27, 2018 25.53 26.97 24.93 26.94 19,149,134 +1.85(+7.36%)
Nov 26, 2018 23.49 25.13 23.31 25.09 9,629,985 +1.28(+5.37%)
Nov 23, 2018 24.04 24.05 23.23 23.81 5,743,129 -0.46(-1.89%)
Nov 21, 2018 24.27 24.27 24.27 0 +0.79(+3.36%)
Nov 20, 2018 24.14 24.38 23.05 23.48 16,384,977 +0.25(+1.08%)
Nov 19, 2018 22.34 23.36 21.51 23.23 22,766,340 -1.14(-4.67%)
Nov 16, 2018 25.17 25.48 22.98 24.37 54,762,464 +6.65(+37.54%)
Nov 15, 2018 23.98 24.15 17.24 17.72 106,276,448 -7.84(-30.68%)
Nov 14, 2018 26.92 29.17 22.32 25.56 52,797,348 -7.12(-21.79%)
Nov 13, 2018 32.56 33.22 30.72 32.68 17,927,850 -0.26(-0.79%)
Nov 12, 2018 33.12 35.11 24.92 32.94 44,081,128 -6.93(-17.38%)
Nov 09, 2018 44.43 44.53 39.74 39.87 23,654,816 -7.87(-16.49%)
Nov 08, 2018 48.90 49.18 47.00 47.74 7,949,836 -1.00(-2.05%)
Nov 07, 2018 48.62 49.36 48.39 48.74 3,841,506 +0.22(+0.45%)
Nov 06, 2018 48.84 48.87 47.87 48.52 5,339,111 -0.13(-0.27%)
Nov 05, 2018 47.89 48.78 47.54 48.65 4,428,480 +1.27(+2.68%)
Nov 02, 2018 47.40 47.53 46.71 47.38 3,737,479 +0.26(+0.55%)
Nov 01, 2018 46.79 47.29 46.51 47.12 4,199,581 +0.37(+0.79%)
Oct 31, 2018 46.72 47.40 46.22 46.76 3,373,885 -0.12(-0.26%)
Oct 30, 2018 47.03 47.25 46.22 46.88 4,624,254 +0.15(+0.32%)
Oct 29, 2018 46.45 47.28 46.26 46.73 3,989,562 +0.49(+1.06%)
Oct 26, 2018 47.41 47.56 45.79 46.24 4,353,801 -1.08(-2.28%)
Oct 25, 2018 46.98 47.65 46.61 47.31 3,650,854 +0.13(+0.28%)
Oct 24, 2018 47.63 47.84 47.16 47.18 4,370,194 -0.05(-0.11%)
Oct 23, 2018 47.66 47.85 46.85 47.23 4,682,268 -0.49(-1.03%)
Oct 22, 2018 48.74 48.80 47.55 47.72 2,828,599 -1.07(-2.19%)
Oct 19, 2018 48.18 48.94 48.16 48.79 5,761,350 +0.61(+1.26%)
Oct 18, 2018 48.87 49.03 47.77 48.18 3,986,292 -0.72(-1.47%)
Oct 17, 2018 48.64 49.05 48.42 48.90 4,527,387 +0.17(+0.35%)
Oct 16, 2018 47.76 48.88 47.48 48.73 6,043,678 +0.95(+1.99%)
Oct 15, 2018 47.25 48.13 47.08 47.78 4,439,654 +0.57(+1.21%)
Oct 12, 2018 46.72 47.33 46.40 47.21 3,990,175 +0.65(+1.39%)
Oct 11, 2018 47.74 47.86 46.47 46.57 5,873,859 -1.03(-2.16%)
Oct 10, 2018 48.12 48.56 47.53 47.59 4,024,211 -0.90(-1.85%)
Oct 09, 2018 47.98 48.79 47.77 48.49 6,689,717 +0.63(+1.31%)
Oct 08, 2018 48.18 48.18 47.60 47.86 4,578,842 -0.03(-0.06%)
Oct 05, 2018 47.13 48.15 47.08 47.89 6,334,822 +0.96(+2.04%)
Oct 04, 2018 46.94 47.14 46.21 46.93 3,357,590 -0.21(-0.45%)
Oct 03, 2018 47.43 47.73 46.83 47.14 5,021,773 -0.22(-0.46%)
Oct 02, 2018 46.18 47.48 45.96 47.36 4,838,630 +1.55(+3.38%)
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.