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: 7:00 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, 2020 12.44 12.44 12.44 9,343,063 +0.12(+0.97%)
Dec 30, 2020 11.97 12.35 11.97 12.32 9,343,063 +0.38(+3.18%)
Dec 29, 2020 12.30 12.40 11.88 11.94 12,196,707 -0.36(-2.92%)
Dec 28, 2020 12.29 12.44 12.25 12.30 9,434,669 -0.07(-0.57%)
Dec 24, 2020 12.48 12.54 12.32 12.37 4,568,864 -0.12(-0.96%)
Dec 23, 2020 12.42 12.63 12.41 12.49 17,244,064 +0.07(+0.56%)
Dec 22, 2020 12.20 12.42 12.09 12.42 19,238,686 +0.18(+1.47%)
Dec 21, 2020 12.05 12.27 12.00 12.24 19,291,146 -0.01(-0.08%)
Dec 18, 2020 12.18 12.35 12.06 12.25 32,788,352 +0.03(+0.24%)
Dec 17, 2020 12.15 12.31 12.10 12.22 18,427,184 +0.18(+1.49%)
Dec 16, 2020 12.31 12.36 11.94 12.04 16,474,873 -0.14(-1.15%)
Dec 15, 2020 11.78 12.18 11.55 12.18 16,319,742 +0.35(+2.95%)
Dec 14, 2020 11.91 12.07 11.77 11.83 10,385,378 -0.09(-0.75%)
Dec 11, 2020 11.87 12.15 11.83 11.92 9,628,483 -0.08(-0.67%)
Dec 10, 2020 12.45 12.48 11.90 12.00 18,971,524 -0.37(-2.99%)
Dec 09, 2020 12.30 12.43 12.19 12.37 20,137,142 +0.07(+0.57%)
Dec 08, 2020 12.43 12.50 12.25 12.30 11,759,419 -0.21(-1.68%)
Dec 07, 2020 12.38 12.55 12.29 12.51 16,397,254 +0.04(+0.32%)
Dec 04, 2020 12.64 12.66 12.24 12.47 13,556,931 -0.11(-0.87%)
Dec 03, 2020 12.58 12.66 12.48 12.58 13,101,853 +0.07(+0.56%)
Dec 02, 2020 12.60 12.67 12.38 12.51 11,608,421 -0.16(-1.26%)
Dec 01, 2020 12.73 12.80 12.53 12.67 14,596,620 -0.01(-0.08%)
Nov 30, 2020 12.71 12.85 12.51 12.68 49,077,484 -0.03(-0.24%)
Nov 27, 2020 12.62 12.89 12.62 12.71 10,406,439 +0.09(+0.71%)
Nov 25, 2020 12.75 12.78 12.40 12.62 20,521,270 -0.18(-1.40%)
Nov 24, 2020 12.81 12.88 12.69 12.80 22,902,262 +0.12(+0.94%)
Nov 23, 2020 12.75 12.86 12.62 12.68 15,425,572 +0.04(+0.32%)
Nov 20, 2020 12.34 12.74 12.30 12.64 17,975,532 +0.37(+3.01%)
Nov 19, 2020 12.61 12.72 12.18 12.27 24,480,700 -0.36(-2.85%)
Nov 18, 2020 12.08 12.83 12.00 12.63 51,737,928 +0.93(+7.93%)
Nov 17, 2020 11.73 11.90 11.63 11.70 25,380,132 +0.18(+1.56%)
Nov 16, 2020 11.44 11.71 11.38 11.52 17,299,090 +0.14(+1.23%)
Nov 13, 2020 11.16 11.40 10.94 11.38 22,709,184 +0.30(+2.70%)
Nov 12, 2020 10.83 11.33 10.69 11.08 34,984,916 +0.39(+3.64%)
Nov 11, 2020 10.47 10.85 10.40 10.69 16,877,784 +0.30(+2.88%)
Nov 10, 2020 10.40 10.46 10.19 10.39 10,679,249 -0.01(-0.10%)
Nov 09, 2020 10.21 10.52 10.21 10.40 17,803,574 +0.27(+2.66%)
Nov 06, 2020 9.923 10.14 9.863 10.13 9,375,142 +0.32(+3.26%)
Nov 05, 2020 10.23 10.23 9.803 9.813 7,398,023 -0.23(-2.29%)
Nov 04, 2020 9.603 10.11 9.603 10.04 10,910,825 +0.39(+4.03%)
Nov 03, 2020 9.673 9.813 9.533 9.653 10,025,010 +0.02(+0.21%)
Nov 02, 2020 9.583 9.693 9.463 9.633 8,416,606 +0.09(+0.94%)
Oct 30, 2020 9.693 9.803 9.453 9.543 10,356,652 -0.18(-1.85%)
Oct 29, 2020 9.633 9.823 9.444 9.723 11,020,900 +0.04(+0.41%)
Oct 28, 2020 9.783 9.953 9.683 9.683 12,084,276 -0.21(-2.12%)
Oct 27, 2020 10.01 10.16 9.893 9.893 8,338,292 -0.12(-1.20%)
Oct 26, 2020 10.16 10.31 9.983 10.01 17,414,856 -0.22(-2.15%)
Oct 23, 2020 10.28 10.31 10.11 10.23 8,073,472 +0.02(+0.19%)
Oct 22, 2020 10.48 10.53 10.09 10.21 23,438,402 -0.35(-3.31%)
Oct 21, 2020 10.90 10.93 10.53 10.56 17,714,414 -0.34(-3.11%)
Oct 20, 2020 10.88 11.05 10.71 10.90 16,155,043 +0.10(+0.92%)
Oct 19, 2020 10.57 10.85 10.47 10.80 20,583,090 +0.29(+2.75%)
Oct 16, 2020 10.49 10.57 10.40 10.51 12,020,553 +0.02(+0.19%)
Oct 15, 2020 10.29 10.57 10.22 10.49 9,117,564 +0.14(+1.35%)
Oct 14, 2020 10.28 10.42 10.18 10.35 8,413,612 +0.05(+0.48%)
Oct 13, 2020 10.38 10.45 10.27 10.30 12,904,330 -0.13(-1.24%)
Oct 12, 2020 10.11 10.54 10.09 10.43 24,143,328 -0.31(-2.88%)
Oct 09, 2020 10.54 10.77 10.42 10.74 16,507,975 +0.19(+1.80%)
Oct 08, 2020 10.29 10.59 10.26 10.55 18,093,302 +0.31(+3.02%)
Oct 07, 2020 10.25 10.35 10.14 10.24 13,106,501 +0.11(+1.08%)
Oct 06, 2020 9.933 10.42 9.893 10.13 40,153,388 +0.21(+2.11%)
Oct 05, 2020 9.913 9.983 9.833 9.923 25,913,484 +0.04(+0.40%)
Oct 02, 2020 9.673 10.03 9.603 9.883 26,896,382 +0.07(+0.71%)
Oct 01, 2020 9.483 9.813 9.434 9.813 19,440,670 +0.44(+4.69%)
Sep 30, 2020 9.434 9.613 9.334 9.374 18,517,998 +0.00(+0.00%)
Sep 29, 2020 9.434 9.523 9.314 9.374 22,503,742 -0.06(-0.63%)
Sep 28, 2020 9.943 9.973 9.174 9.434 48,238,948 -0.55(-5.50%)
Sep 25, 2020 9.783 10.02 9.713 9.983 19,786,690 +0.21(+2.15%)
Sep 24, 2020 9.543 9.783 9.294 9.773 14,751,794 +0.19(+1.98%)
Sep 23, 2020 9.813 9.838 9.493 9.583 18,773,212 -0.25(-2.54%)
Sep 22, 2020 9.553 9.883 9.543 9.833 21,944,558 +0.22(+2.28%)
Sep 21, 2020 9.473 9.633 9.224 9.613 19,774,520 -0.08(-0.82%)
Sep 18, 2020 9.743 9.812 9.424 9.693 110,008,456 -0.07(-0.72%)
Sep 17, 2020 9.613 9.773 9.583 9.763 18,774,360 -0.01(-0.10%)
Sep 16, 2020 9.813 9.893 9.703 9.773 28,697,152 +0.01(+0.10%)
Sep 15, 2020 9.623 9.963 9.573 9.763 27,998,508 +0.14(+1.45%)
Sep 14, 2020 9.084 9.663 9.079 9.623 32,914,250 +0.58(+6.40%)
Sep 11, 2020 8.984 9.094 8.874 9.044 18,900,946 +0.06(+0.67%)
Sep 10, 2020 9.044 9.154 8.944 8.984 19,298,146 -0.11(-1.21%)
Sep 09, 2020 9.174 9.294 9.024 9.094 14,577,284 -0.11(-1.19%)
Sep 08, 2020 9.124 9.234 8.964 9.204 18,625,322 +0.03(+0.33%)
Sep 04, 2020 9.124 9.264 8.984 9.174 17,995,568 +0.03(+0.33%)
Sep 03, 2020 9.194 9.364 9.114 9.144 16,871,894 -0.11(-1.19%)
Sep 02, 2020 9.134 9.384 9.084 9.254 17,050,744 +0.15(+1.64%)
Sep 01, 2020 9.164 9.294 8.994 9.104 16,951,384 -0.14(-1.51%)
Aug 31, 2020 9.104 9.354 9.104 9.244 74,666,296 +0.13(+1.42%)
Aug 28, 2020 9.184 9.254 9.024 9.114 13,370,205 -0.04(-0.44%)
Aug 27, 2020 8.924 9.214 8.904 9.154 22,996,290 +0.30(+3.38%)
Aug 26, 2020 9.044 9.104 8.725 8.855 18,964,026 -0.24(-2.63%)
Aug 25, 2020 9.124 9.174 8.964 9.094 11,057,558 -0.02(-0.22%)
Aug 24, 2020 9.094 9.144 8.845 9.114 15,783,972 +0.05(+0.55%)
Aug 21, 2020 8.914 9.084 8.765 9.064 16,471,611 +0.15(+1.68%)
Aug 20, 2020 9.144 9.284 8.855 8.914 23,564,098 -0.30(-3.25%)
Aug 19, 2020 9.234 9.384 9.134 9.214 14,593,932 -0.13(-1.39%)
Aug 18, 2020 9.134 9.364 9.074 9.344 14,989,405 +0.19(+2.07%)
Aug 17, 2020 9.434 9.434 9.144 9.154 15,440,108 -0.24(-2.55%)
Aug 14, 2020 9.543 9.603 9.349 9.394 11,338,163 -0.21(-2.18%)
Aug 13, 2020 9.394 9.663 9.364 9.603 32,201,758 +0.34(+3.66%)
Aug 12, 2020 9.174 9.314 9.114 9.264 11,924,172 +0.19(+2.09%)
Aug 11, 2020 9.194 9.214 9.004 9.074 12,071,909 -0.04(-0.44%)
Aug 10, 2020 9.074 9.144 9.034 9.114 12,765,952 +0.03(+0.33%)
Aug 07, 2020 9.004 9.164 9.004 9.084 12,153,284 +0.00(+0.00%)
Aug 06, 2020 8.964 9.104 8.845 9.084 13,295,932 +0.22(+2.48%)
Aug 05, 2020 9.064 9.104 8.845 8.865 27,902,380 -0.16(-1.77%)
Aug 04, 2020 9.104 9.234 8.994 9.024 19,655,240 -0.06(-0.66%)
Aug 03, 2020 9.284 9.304 9.024 9.084 16,240,430 -0.25(-2.67%)
Jul 31, 2020 9.234 9.409 9.024 9.334 28,893,264 +0.07(+0.75%)
Jul 30, 2020 9.124 9.513 9.024 9.264 22,804,390 +0.08(+0.87%)
Jul 29, 2020 8.984 9.204 8.795 9.184 24,451,772 +0.26(+2.91%)
Jul 28, 2020 9.034 9.234 8.924 8.924 18,555,372 -0.11(-1.22%)
Jul 27, 2020 9.473 9.563 9.034 9.034 29,552,964 -0.31(-3.31%)
Jul 24, 2020 9.453 9.523 9.344 9.344 22,450,634 -0.11(-1.16%)
Jul 23, 2020 9.444 9.573 9.364 9.453 20,512,538 -0.03(-0.32%)
Jul 22, 2020 9.434 9.543 9.344 9.483 21,957,706 +0.01(+0.11%)
Jul 21, 2020 9.354 9.543 9.234 9.473 28,056,528 +0.16(+1.71%)
Jul 20, 2020 9.094 9.414 9.054 9.314 17,670,978 +0.11(+1.19%)
Jul 17, 2020 8.904 9.264 8.865 9.204 19,275,498 +0.20(+2.22%)
Jul 16, 2020 9.174 9.174 8.914 9.004 17,862,758 -0.18(-1.96%)
Jul 15, 2020 9.404 9.483 9.154 9.184 19,584,574 -0.16(-1.71%)
Jul 14, 2020 8.954 9.344 8.884 9.344 16,140,456 +0.30(+3.31%)
Jul 13, 2020 9.034 9.244 8.984 9.044 25,835,874 -0.03(-0.33%)
Jul 10, 2020 8.485 9.109 8.485 9.074 27,413,484 +0.50(+5.82%)
Jul 09, 2020 8.705 8.765 8.335 8.575 40,612,000 -0.19(-2.16%)
Jul 08, 2020 8.974 9.014 8.585 8.765 32,326,884 -0.18(-2.01%)
Jul 07, 2020 9.054 9.164 8.845 8.944 29,439,092 -0.19(-2.08%)
Jul 06, 2020 9.613 9.643 8.914 9.134 35,166,488 -0.30(-3.17%)
Jul 02, 2020 9.194 9.633 9.034 9.434 67,992,016 +0.42(+4.65%)
Jul 01, 2020 8.924 9.074 8.835 9.014 67,229,768 +0.16(+1.80%)
Jun 30, 2020 9.014 9.154 8.635 8.855 55,968,840 -0.19(-2.10%)
Jun 29, 2020 9.094 9.274 8.884 9.044 38,452,624 -0.07(-0.77%)
Jun 26, 2020 9.713 10.05 8.994 9.114 164,599,312 -0.60(-6.17%)
Jun 25, 2020 9.703 9.973 9.274 9.713 38,949,388 -0.07(-0.71%)
Jun 24, 2020 9.813 9.983 9.583 9.783 27,773,604 -0.11(-1.11%)
Jun 23, 2020 10.02 10.12 9.463 9.893 17,720,240 -0.06(-0.60%)
Jun 22, 2020 10.38 10.68 9.923 9.953 12,553,127 -0.25(-2.45%)
Jun 19, 2020 10.87 10.92 10.05 10.20 20,334,946 -0.58(-5.37%)
Jun 18, 2020 10.87 11.00 10.74 10.78 5,927,909 -0.25(-2.26%)
Jun 17, 2020 11.08 11.14 10.87 11.03 10,188,061 +0.10(+0.91%)
Jun 16, 2020 11.21 11.25 10.76 10.93 14,861,729 -0.03(-0.27%)
Jun 15, 2020 10.76 11.00 10.61 10.96 8,991,864 -0.04(-0.36%)
Jun 12, 2020 11.24 11.40 10.63 11.00 19,477,450 +0.02(+0.18%)
Jun 11, 2020 11.52 11.79 10.86 10.98 26,921,478 -1.04(-8.64%)
Jun 10, 2020 11.83 12.11 11.41 12.02 12,728,233 +0.23(+1.95%)
Jun 09, 2020 12.64 12.64 11.61 11.79 12,484,211 -0.76(-6.05%)
Jun 08, 2020 13.00 13.06 12.13 12.55 19,559,946 +0.05(+0.40%)
Jun 05, 2020 12.14 13.32 12.02 12.50 18,208,740 +0.65(+5.48%)
Jun 04, 2020 11.83 12.03 11.59 11.85 9,063,779 +0.04(+0.34%)
Jun 03, 2020 11.78 12.11 11.76 11.81 5,753,815 -0.01(-0.08%)
Jun 02, 2020 11.85 11.98 11.62 11.82 5,019,462 -0.03(-0.25%)
Jun 01, 2020 11.50 11.94 11.49 11.85 5,688,227 +0.01(+0.08%)
May 29, 2020 12.09 12.16 11.42 11.84 13,564,644 +0.18(+1.54%)
May 28, 2020 11.11 11.75 10.84 11.66 12,151,459 +0.75(+6.86%)
May 27, 2020 11.16 11.28 10.66 10.91 13,929,740 -0.15(-1.35%)
May 26, 2020 12.00 12.04 10.72 11.06 28,147,840 -0.62(-5.30%)
May 22, 2020 11.81 11.98 11.44 11.68 12,359,243 -0.13(-1.10%)
May 21, 2020 12.00 12.17 11.79 11.81 7,877,415 -0.17(-1.42%)
May 20, 2020 12.16 12.36 11.96 11.98 8,414,997 +0.14(+1.18%)
May 19, 2020 12.12 12.66 11.61 11.84 9,765,220 -0.41(-3.34%)
May 18, 2020 11.98 12.30 11.89 12.25 8,976,292 +0.94(+8.30%)
May 15, 2020 11.12 11.33 10.88 11.31 11,469,693 +0.23(+2.07%)
May 14, 2020 10.88 11.12 10.46 11.08 7,122,356 -0.01(-0.09%)
May 13, 2020 11.01 11.12 10.73 11.09 7,194,476 -0.08(-0.72%)
May 12, 2020 11.30 11.43 11.01 11.17 7,010,621 -0.11(-0.97%)
May 11, 2020 11.48 11.50 10.97 11.28 5,560,392 -0.29(-2.50%)
May 08, 2020 11.25 11.61 11.08 11.57 5,702,840 +0.45(+4.04%)
May 07, 2020 11.54 11.71 11.00 11.12 6,553,328 -0.35(-3.05%)
May 06, 2020 11.92 12.10 11.32 11.47 7,761,427 -0.32(-2.71%)
May 05, 2020 11.56 11.91 11.34 11.79 11,210,022 +0.81(+7.36%)
May 04, 2020 10.59 11.16 10.26 10.98 10,349,293 +0.86(+8.48%)
May 01, 2020 10.33 10.61 9.923 10.12 7,949,857 -0.50(-4.70%)
Apr 30, 2020 10.38 10.69 10.29 10.62 5,898,714 +0.13(+1.24%)
Apr 29, 2020 11.16 11.23 10.48 10.49 6,239,155 -0.41(-3.75%)
Apr 28, 2020 10.63 10.99 10.53 10.90 6,772,776 +0.44(+4.20%)
Apr 27, 2020 10.70 10.81 10.45 10.46 9,821,461 -0.13(-1.23%)
Apr 24, 2020 10.98 11.04 10.45 10.59 8,523,457 -0.39(-3.55%)
Apr 23, 2020 11.08 11.23 10.86 10.98 4,027,371 +0.00(+0.00%)
Apr 22, 2020 10.95 11.13 10.74 10.98 5,221,072 +0.16(+1.48%)
Apr 21, 2020 10.80 11.10 10.30 10.82 6,399,035 -0.30(-2.69%)
Apr 20, 2020 10.93 11.33 10.75 11.12 3,243,589 -0.27(-2.37%)
Apr 17, 2020 11.60 11.62 10.94 11.39 6,338,849 +0.28(+2.52%)
Apr 16, 2020 11.48 11.54 10.99 11.11 5,509,310 -0.18(-1.59%)
Apr 15, 2020 11.32 11.85 11.03 11.29 9,066,009 -0.65(-5.44%)
Apr 14, 2020 11.98 12.23 11.75 11.94 7,395,804 +0.36(+3.10%)
Apr 13, 2020 11.80 11.89 10.91 11.58 7,149,826 -0.39(-3.25%)
Apr 09, 2020 11.44 12.58 11.05 11.97 19,717,570 +1.09(+10.00%)
Apr 08, 2020 8.934 10.93 8.785 10.88 20,175,256 +2.33(+27.19%)
Apr 07, 2020 8.994 9.044 8.545 8.555 9,051,728 +0.01(+0.12%)
Apr 06, 2020 8.266 8.775 8.246 8.545 10,930,779 +0.63(+7.94%)
Apr 03, 2020 8.296 8.325 7.836 7.916 11,449,157 -0.35(-4.23%)
Apr 02, 2020 8.385 8.705 8.116 8.266 9,862,599 -0.14(-1.66%)
Apr 01, 2020 8.465 8.954 8.186 8.405 16,430,606 -0.57(-6.34%)
Mar 31, 2020 9.643 9.713 8.974 8.974 20,124,412 -0.68(-7.03%)
Mar 30, 2020 9.354 10.04 9.194 9.653 8,783,375 +0.07(+0.73%)
Mar 27, 2020 9.234 9.703 9.094 9.583 10,259,984 -0.19(-1.94%)
Mar 26, 2020 9.463 10.24 9.134 9.773 22,814,152 +0.54(+5.84%)
Mar 25, 2020 9.354 9.364 8.535 9.234 15,975,718 +0.42(+4.76%)
Mar 24, 2020 8.595 9.284 8.485 8.815 23,031,170 +0.71(+8.74%)
Mar 23, 2020 8.745 8.865 7.277 8.106 29,060,204 +0.90(+12.47%)
Mar 20, 2020 8.365 8.385 7.123 7.207 14,692,610 -0.69(-8.72%)
Mar 19, 2020 7.916 8.246 6.988 7.896 16,526,810 +0.64(+8.80%)
Mar 18, 2020 8.865 9.084 6.239 7.257 17,134,116 -1.95(-21.15%)
Mar 17, 2020 9.533 9.683 8.475 9.204 13,738,768 +0.27(+3.02%)
Mar 16, 2020 9.054 9.983 8.735 8.934 14,595,344 -1.26(-12.34%)
Mar 13, 2020 9.993 10.44 8.984 10.19 12,227,013 +1.15(+12.69%)
Mar 12, 2020 10.31 10.89 8.795 9.044 18,138,998 -2.97(-24.75%)
Mar 11, 2020 13.51 13.64 11.98 12.02 10,439,577 -1.86(-13.38%)
Mar 10, 2020 13.17 13.88 12.73 13.88 9,251,822 +1.28(+10.14%)
Mar 09, 2020 12.79 13.27 11.49 12.60 12,818,528 -1.65(-11.56%)
Mar 06, 2020 14.56 14.69 14.16 14.25 7,899,469 -0.81(-5.37%)
Mar 05, 2020 15.02 15.30 14.93 15.05 7,074,129 -0.05(-0.33%)
Mar 04, 2020 14.96 15.55 14.94 15.10 9,870,558 +0.32(+2.16%)
Mar 03, 2020 15.37 15.41 14.52 14.78 7,476,411 -0.24(-1.59%)
Mar 02, 2020 15.55 15.62 14.85 15.02 14,779,670 -0.45(-2.90%)
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%)
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.