Ameren Corp (NY: AEE )

85.03 USD +1.80 (+2.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 84.71 85.29 83.80 84.29 814,225 -0.52(-0.61%)
Oct 28, 2021 84.14 84.94 84.08 84.81 528,146 +0.35(+0.41%)
Oct 27, 2021 85.61 85.68 84.30 84.46 649,752 -0.88(-1.03%)
Oct 26, 2021 84.80 85.34 586,082 +0.61(+0.72%)
Oct 25, 2021 85.17 85.34 84.51 84.73 515,187 -0.55(-0.64%)
Oct 22, 2021 84.64 85.48 84.59 85.28 412,933 +0.79(+0.94%)
Oct 21, 2021 84.49 84.77 84.18 84.49 581,124 +0.14(+0.17%)
Oct 20, 2021 83.84 84.77 83.82 84.35 575,026 +0.84(+1.01%)
Oct 19, 2021 83.04 83.68 82.85 83.51 666,399 +0.83(+1.00%)
Oct 18, 2021 82.60 83.24 82.11 82.68 1,253,865 -0.50(-0.60%)
Oct 15, 2021 84.14 84.29 83.10 83.18 1,007,615 -0.72(-0.86%)
Oct 14, 2021 82.94 83.93 82.60 83.90 1,747,648 +1.30(+1.57%)
Oct 13, 2021 81.69 82.70 81.26 82.60 745,545 +0.99(+1.21%)
Oct 12, 2021 81.29 81.97 81.00 81.61 844,050 +0.34(+0.42%)
Oct 11, 2021 82.20 82.27 81.12 81.27 718,427 -0.87(-1.06%)
Oct 08, 2021 82.59 82.80 82.01 82.14 604,155 -0.58(-0.70%)
Oct 07, 2021 83.23 83.91 82.56 82.72 787,498 -0.25(-0.30%)
Oct 06, 2021 81.54 83.12 81.04 82.97 939,866 +1.36(+1.67%)
Oct 05, 2021 81.75 82.26 81.53 81.61 1,032,960 -0.25(-0.31%)
Oct 04, 2021 80.34 82.28 80.27 81.86 1,109,094 +1.25(+1.55%)
Oct 01, 2021 81.50 81.51 80.46 80.61 917,568 -0.39(-0.48%)
Sep 30, 2021 82.26 82.33 80.82 81.00 1,509,973 -1.34(-1.63%)
Sep 29, 2021 81.40 82.89 81.36 82.34 955,134 +0.92(+1.13%)
Sep 28, 2021 81.84 82.26 80.93 81.42 1,084,268 -0.78(-0.95%)
Sep 27, 2021 83.65 84.26 82.09 82.20 1,068,498 -1.37(-1.64%)
Sep 24, 2021 83.32 83.88 83.15 83.57 823,828 +0.26(+0.31%)
Sep 23, 2021 83.42 84.22 83.21 83.31 1,214,164 -0.26(-0.31%)
Sep 22, 2021 83.40 83.87 82.64 83.57 1,057,542 +0.65(+0.78%)
Sep 21, 2021 83.66 84.24 82.85 82.92 991,599 -0.52(-0.62%)
Sep 20, 2021 83.40 84.28 82.72 83.44 1,091,970 -0.16(-0.19%)
Sep 17, 2021 84.63 85.40 83.48 83.60 1,774,143 -1.45(-1.70%)
Sep 16, 2021 85.60 86.19 84.90 85.05 1,228,861 -0.29(-0.34%)
Sep 15, 2021 85.59 86.13 85.05 85.34 893,439 -0.59(-0.69%)
Sep 14, 2021 86.48 86.91 85.75 85.93 781,857 -0.16(-0.19%)
Sep 13, 2021 87.67 87.92 85.88 86.09 1,167,566 -0.92(-1.06%)
Sep 10, 2021 87.78 88.00 86.97 87.01 1,290,030 -0.87(-0.99%)
Sep 09, 2021 88.48 88.58 87.71 87.88 946,782 -0.55(-0.62%)
Sep 08, 2021 86.25 88.70 85.91 88.43 1,198,864 +2.29(+2.66%)
Sep 07, 2021 87.04 87.23 85.81 86.14 1,251,509 -1.97(-2.24%)
Sep 03, 2021 88.85 89.10 88.07 88.11 787,992 -0.87(-0.98%)
Sep 02, 2021 89.02 89.21 88.42 88.98 1,167,060 +0.22(+0.25%)
Sep 01, 2021 87.94 89.12 87.63 88.76 1,402,279 +1.04(+1.19%)
Aug 31, 2021 88.52 88.82 87.26 87.72 1,640,218 -0.77(-0.87%)
Aug 30, 2021 88.09 88.76 87.81 88.49 741,332 +0.47(+0.53%)
Aug 27, 2021 87.90 88.30 87.54 88.02 911,927 +0.40(+0.46%)
Aug 26, 2021 87.25 87.78 86.72 87.62 908,800 +0.28(+0.32%)
Aug 25, 2021 86.95 87.72 86.46 87.34 788,856 +0.20(+0.23%)
Aug 24, 2021 87.59 87.68 86.60 87.14 1,166,843 -0.41(-0.47%)
Aug 23, 2021 89.48 89.48 87.48 87.55 1,604,353 -2.04(-2.28%)
Aug 20, 2021 89.40 90.10 88.85 89.59 1,589,586 +0.02(+0.02%)
Aug 19, 2021 89.44 90.77 89.31 89.57 960,045 +0.29(+0.32%)
Aug 18, 2021 89.92 90.12 88.95 89.28 624,642 -0.70(-0.78%)
Aug 17, 2021 89.52 90.05 89.12 89.98 709,917 +0.37(+0.41%)
Aug 16, 2021 89.02 89.88 88.84 89.61 705,193 +0.77(+0.87%)
Aug 13, 2021 88.17 88.96 87.84 88.84 726,087 +0.92(+1.05%)
Aug 12, 2021 88.37 88.37 87.82 87.92 910,378 -0.24(-0.27%)
Aug 11, 2021 87.86 88.46 87.67 88.16 837,712 +0.48(+0.55%)
Aug 10, 2021 87.81 88.00 87.26 87.68 811,199 -0.03(-0.03%)
Aug 09, 2021 86.86 87.81 86.86 87.71 1,165,117 +0.85(+0.98%)
Aug 06, 2021 86.24 87.94 85.76 86.86 1,396,077 +0.73(+0.85%)
Aug 05, 2021 85.39 86.16 84.85 86.13 859,269 +0.88(+1.03%)
Aug 04, 2021 85.35 85.35 84.08 85.25 897,407 -0.36(-0.42%)
Aug 03, 2021 85.02 85.97 84.24 85.61 795,620 +0.80(+0.94%)
Aug 02, 2021 84.13 85.03 83.90 84.81 746,125 +0.89(+1.06%)
Jul 30, 2021 84.26 84.97 83.81 83.92 939,680 -0.35(-0.42%)
Jul 29, 2021 84.33 84.69 83.80 84.27 717,648 +0.08(+0.10%)
Jul 28, 2021 84.99 85.10 83.63 84.19 737,039 -0.80(-0.94%)
Jul 27, 2021 83.32 85.21 82.81 84.99 742,852 +1.74(+2.09%)
Jul 26, 2021 83.11 83.50 82.61 83.25 651,194 -0.14(-0.17%)
Jul 23, 2021 82.45 83.42 82.24 83.39 552,040 +0.90(+1.09%)
Jul 22, 2021 82.29 82.76 81.89 82.49 735,170 +0.19(+0.23%)
Jul 21, 2021 83.94 83.98 82.27 82.30 1,210,383 -1.68(-2.00%)
Jul 20, 2021 84.09 85.11 83.73 83.98 949,077 +0.00(+0.00%)
Jul 19, 2021 85.07 85.54 82.97 83.98 1,471,060 -1.08(-1.27%)
Jul 16, 2021 84.21 85.46 83.90 85.06 808,595 +0.99(+1.18%)
Jul 15, 2021 83.02 84.27 82.92 84.07 1,462,415 +0.85(+1.02%)
Jul 14, 2021 82.48 83.64 82.03 83.22 711,228 +0.59(+0.71%)
Jul 13, 2021 82.82 83.41 82.26 82.63 868,198 -0.25(-0.30%)
Jul 12, 2021 81.72 83.15 81.54 82.88 1,022,936 +0.96(+1.17%)
Jul 09, 2021 82.39 82.56 81.47 81.92 1,294,695 -0.14(-0.17%)
Jul 08, 2021 82.09 82.69 81.78 82.06 1,069,263 -0.26(-0.32%)
Jul 07, 2021 81.24 82.52 80.84 82.32 1,018,063 +0.92(+1.13%)
Jul 06, 2021 80.57 81.46 79.98 81.40 960,385 +0.70(+0.87%)
Jul 02, 2021 80.70 80.79 80.20 80.70 833,908 +0.00(+0.00%)
Jul 01, 2021 80.05 81.15 79.85 80.70 1,020,324 +0.66(+0.82%)
Jun 30, 2021 79.97 80.37 79.35 80.04 1,370,016 +0.13(+0.16%)
Jun 29, 2021 81.64 81.82 79.49 79.91 1,829,754 -2.01(-2.45%)
Jun 28, 2021 81.93 82.60 81.65 81.92 1,250,843 +0.18(+0.22%)
Jun 25, 2021 81.13 81.78 81.00 81.74 1,747,950 +0.49(+0.60%)
Jun 24, 2021 81.76 81.85 80.85 81.25 1,649,013 -0.44(-0.54%)
Jun 23, 2021 82.49 82.61 81.55 81.69 1,769,777 -0.83(-1.01%)
Jun 22, 2021 83.07 83.58 82.51 82.52 1,486,379 -0.87(-1.04%)
Jun 21, 2021 82.35 83.67 82.21 83.39 1,173,258 +1.28(+1.56%)
Jun 18, 2021 83.64 83.98 81.93 82.11 2,955,208 -2.38(-2.82%)
Jun 17, 2021 83.87 85.02 83.54 84.49 1,510,964 +0.58(+0.69%)
Jun 16, 2021 85.47 86.31 83.75 83.91 2,084,811 -2.23(-2.59%)
Jun 15, 2021 85.89 86.78 85.40 86.14 2,035,833 +0.30(+0.35%)
Jun 14, 2021 85.71 86.04 85.11 85.84 1,227,251 +0.05(+0.06%)
Jun 11, 2021 85.71 85.83 85.24 85.79 1,440,759 -0.06(-0.07%)
Jun 10, 2021 85.28 86.26 85.19 85.85 1,483,381 +0.49(+0.57%)
Jun 09, 2021 84.94 85.55 84.70 85.36 1,195,100 +0.61(+0.72%)
Jun 08, 2021 85.50 85.84 84.39 84.75 1,398,369 -1.38(-1.60%)
Jun 07, 2021 86.33 86.46 85.95 86.13 1,437,757 +0.00(+0.00%)
Jun 04, 2021 86.03 86.21 85.62 86.13 1,752,680 +0.57(+0.67%)
Jun 03, 2021 84.85 85.85 84.66 85.56 1,117,416 +0.34(+0.40%)
Jun 02, 2021 84.28 85.64 83.87 85.22 1,320,421 +1.04(+1.24%)
Jun 01, 2021 84.55 84.61 83.60 84.18 1,791,171 -0.02(-0.02%)
May 28, 2021 84.00 84.44 83.84 84.20 1,437,807 +0.53(+0.63%)
May 27, 2021 84.05 84.17 83.49 83.67 2,156,056 -0.27(-0.32%)
May 26, 2021 83.77 84.31 83.44 83.94 1,200,647 +0.22(+0.26%)
May 25, 2021 84.66 84.68 83.23 83.72 1,278,021 -0.94(-1.11%)
May 24, 2021 85.34 85.79 84.60 84.66 1,977,930 -0.45(-0.53%)
May 21, 2021 84.55 85.16 84.27 85.11 3,299,144 +0.61(+0.72%)
May 20, 2021 84.37 85.19 84.30 84.50 1,392,236 +0.29(+0.34%)
May 19, 2021 83.87 84.31 83.18 84.21 1,251,899 +0.28(+0.33%)
May 18, 2021 83.22 84.27 83.09 83.93 1,784,069 +0.53(+0.64%)
May 17, 2021 83.81 84.41 83.29 83.40 954,593 -0.30(-0.36%)
May 14, 2021 83.72 84.73 83.63 83.70 759,779 +0.19(+0.23%)
May 13, 2021 82.21 83.83 82.10 83.51 959,448 +1.08(+1.31%)
May 12, 2021 83.62 83.89 82.31 82.43 1,244,228 -0.96(-1.15%)
May 11, 2021 85.84 86.07 82.51 83.39 1,895,032 -2.45(-2.85%)
May 10, 2021 85.22 86.78 85.16 85.84 983,635 +0.86(+1.01%)
May 07, 2021 85.01 86.00 84.81 84.98 1,199,100 -0.17(-0.20%)
May 06, 2021 84.67 85.25 84.27 85.15 970,575 +0.80(+0.95%)
May 05, 2021 84.41 85.12 83.47 84.35 907,968 -0.84(-0.99%)
May 04, 2021 85.29 85.56 84.64 85.19 1,082,396 +0.03(+0.04%)
May 03, 2021 84.94 85.78 84.62 85.16 1,179,816 +0.32(+0.38%)
Apr 30, 2021 84.44 84.95 83.81 84.84 1,347,800 +0.70(+0.83%)
Apr 29, 2021 83.69 84.51 83.69 84.14 1,007,812 +0.49(+0.59%)
Apr 28, 2021 83.76 83.91 83.30 83.65 630,738 +0.20(+0.24%)
Apr 27, 2021 84.02 84.15 83.43 83.45 735,860 -0.75(-0.89%)
Apr 26, 2021 84.94 85.00 84.15 84.20 808,287 -0.58(-0.68%)
Apr 23, 2021 84.78 85.19 84.32 84.78 962,200 -0.03(-0.04%)
Apr 22, 2021 84.91 85.27 84.08 84.81 1,307,783 -0.27(-0.32%)
Apr 21, 2021 86.16 86.56 85.03 85.08 1,034,748 -0.81(-0.94%)
Apr 20, 2021 84.07 86.17 83.37 85.89 1,364,496 +2.10(+2.51%)
Apr 19, 2021 84.43 84.49 83.63 83.79 1,319,393 -0.45(-0.53%)
Apr 16, 2021 83.95 84.65 83.70 84.24 1,306,900 +0.66(+0.79%)
Apr 15, 2021 82.80 83.75 82.80 83.58 1,289,567 +0.96(+1.16%)
Apr 14, 2021 81.77 82.67 81.76 82.62 1,279,378 +0.34(+0.41%)
Apr 13, 2021 81.42 82.45 80.84 82.28 1,432,113 +1.56(+1.93%)
Apr 12, 2021 80.86 81.56 80.39 80.72 1,664,071 +0.19(+0.24%)
Apr 09, 2021 81.10 81.48 80.27 80.53 1,371,800 -0.58(-0.72%)
Apr 08, 2021 81.51 81.81 80.93 81.11 1,395,226 -0.19(-0.23%)
Apr 07, 2021 81.58 81.90 80.83 81.30 1,239,137 -0.20(-0.25%)
Apr 06, 2021 81.29 81.77 80.75 81.50 1,011,018 +0.01(+0.01%)
Apr 05, 2021 80.96 82.39 80.96 81.49 1,385,599 +0.46(+0.57%)
Apr 01, 2021 80.57 81.43 80.31 81.03 1,111,800 -0.33(-0.41%)
Mar 31, 2021 81.13 81.61 80.81 81.36 1,387,989 +0.03(+0.04%)
Mar 30, 2021 81.97 82.46 80.80 81.33 1,064,565 -1.34(-1.62%)
Mar 29, 2021 81.49 83.18 81.31 82.67 915,698 +1.21(+1.49%)
Mar 26, 2021 81.43 81.86 80.33 81.46 1,625,600 -0.13(-0.16%)
Mar 25, 2021 81.40 82.44 80.76 81.59 913,151 +0.60(+0.74%)
Mar 24, 2021 79.39 81.32 79.17 80.99 1,568,037 +1.01(+1.26%)
Mar 23, 2021 78.08 80.20 77.68 79.98 999,263 +2.01(+2.58%)
Mar 22, 2021 78.55 78.84 77.68 77.97 1,727,630 -0.83(-1.05%)
Mar 19, 2021 78.63 79.23 77.97 78.80 3,001,500 +0.26(+0.33%)
Mar 18, 2021 78.23 78.86 77.55 78.54 1,360,891 +0.43(+0.55%)
Mar 17, 2021 78.85 79.04 78.02 78.11 1,335,067 -0.38(-0.48%)
Mar 16, 2021 78.43 79.18 78.27 78.49 1,439,493 -0.33(-0.42%)
Mar 15, 2021 77.55 78.86 77.32 78.82 1,596,772 +1.52(+1.97%)
Mar 12, 2021 76.36 78.00 76.00 77.30 1,597,800 +1.23(+1.62%)
Mar 11, 2021 76.09 76.67 75.86 76.07 3,332,494 -0.12(-0.16%)
Mar 10, 2021 75.15 76.29 74.83 76.19 3,510,290 +1.47(+1.97%)
Mar 09, 2021 73.61 75.07 73.61 74.72 2,840,903 +0.53(+0.71%)
Mar 08, 2021 73.24 74.95 72.88 74.19 1,387,916 +1.33(+1.83%)
Mar 05, 2021 71.34 73.31 71.31 72.86 1,557,800 +1.68(+2.36%)
Mar 04, 2021 71.26 72.66 70.90 71.18 1,400,895 +0.05(+0.07%)
Mar 03, 2021 71.60 71.71 70.43 71.13 1,562,910 -0.78(-1.08%)
Mar 02, 2021 71.61 72.17 70.85 71.91 1,422,760 +0.42(+0.59%)
Mar 01, 2021 70.94 72.04 70.89 71.49 1,438,293 +1.22(+1.74%)
Feb 26, 2021 71.53 72.64 70.25 70.27 2,361,100 -1.14(-1.60%)
Feb 25, 2021 71.21 72.07 71.21 71.41 1,292,358 +0.01(+0.01%)
Feb 24, 2021 71.57 72.01 71.04 71.40 1,145,964 -0.46(-0.64%)
Feb 23, 2021 71.49 72.79 71.22 71.86 1,780,895 +0.86(+1.21%)
Feb 22, 2021 72.37 72.50 69.79 71.00 2,226,348 -1.33(-1.84%)
Feb 19, 2021 74.09 74.15 72.26 72.33 1,813,700 -1.76(-2.38%)
Feb 18, 2021 73.24 74.62 73.00 74.09 1,436,936 +0.79(+1.08%)
Feb 17, 2021 72.98 73.60 72.29 73.30 1,487,169 +0.64(+0.88%)
Feb 16, 2021 73.21 73.64 71.82 72.66 1,660,445 -0.62(-0.85%)
Feb 12, 2021 72.33 73.41 71.91 73.28 1,247,300 +0.72(+0.99%)
Feb 11, 2021 73.53 73.81 72.23 72.56 1,492,402 -0.88(-1.20%)
Feb 10, 2021 73.74 74.25 73.17 73.44 1,720,008 +0.18(+0.25%)
Feb 09, 2021 73.19 73.50 72.35 73.26 777,579 +0.67(+0.92%)
Feb 08, 2021 74.29 74.45 72.26 72.59 1,636,704 -1.61(-2.17%)
Feb 05, 2021 74.21 74.86 73.85 74.20 1,243,400 +0.27(+0.37%)
Feb 04, 2021 72.63 74.36 72.25 73.93 1,453,364 +1.19(+1.64%)
Feb 03, 2021 72.77 73.26 72.39 72.74 748,373 -0.03(-0.04%)
Feb 02, 2021 72.84 74.53 72.20 72.77 908,540 -0.07(-0.10%)
Feb 01, 2021 72.95 73.70 72.44 72.84 1,365,206 +0.12(+0.17%)
Jan 29, 2021 73.32 73.85 72.48 72.72 1,744,200 -1.19(-1.61%)
Jan 28, 2021 74.93 76.17 73.91 73.91 1,650,023 -1.18(-1.57%)
Jan 27, 2021 74.26 76.41 74.05 75.09 1,505,644 -0.12(-0.16%)
Jan 26, 2021 74.85 75.68 73.66 75.21 1,224,138 +0.13(+0.17%)
Jan 25, 2021 72.32 75.15 72.12 75.08 2,551,577 +2.20(+3.02%)
Jan 22, 2021 71.66 73.10 71.01 72.88 2,680,400 +1.14(+1.59%)
Jan 21, 2021 72.32 72.71 71.62 71.74 2,416,856 -0.80(-1.10%)
Jan 20, 2021 72.39 72.86 71.85 72.54 2,273,341 -0.45(-0.62%)
Jan 19, 2021 74.48 74.48 72.77 72.99 2,451,721 -1.40(-1.88%)
Jan 15, 2021 73.90 74.78 73.42 74.39 1,240,000 +0.40(+0.54%)
Jan 14, 2021 75.69 75.69 73.03 73.99 1,764,548 -1.51(-2.00%)
Jan 13, 2021 74.44 75.76 74.29 75.50 1,879,765 +1.26(+1.70%)
Jan 12, 2021 74.87 75.21 73.40 74.24 1,456,489 -0.80(-1.07%)
Jan 11, 2021 74.91 75.33 74.37 75.04 2,480,388 +0.04(+0.05%)
Jan 08, 2021 74.30 75.13 74.10 75.00 1,552,700 +0.76(+1.02%)
Jan 07, 2021 76.62 76.79 73.99 74.24 2,153,808 -2.15(-2.81%)
Jan 06, 2021 75.57 77.00 75.43 76.39 2,284,388 +0.63(+0.83%)
Jan 05, 2021 76.39 76.58 75.48 75.76 1,570,814 -0.37(-0.49%)
Jan 04, 2021 77.64 77.98 75.56 76.13 2,807,583 -1.93(-2.47%)
Dec 31, 2020 78.06 78.06 78.06 1,526,587 +1.09(+1.42%)
Dec 30, 2020 76.60 77.19 76.50 76.97 1,526,587 +0.40(+0.52%)
Dec 29, 2020 76.85 77.47 76.55 76.57 1,027,626 -0.18(-0.23%)
Dec 28, 2020 76.63 77.20 76.46 76.75 991,551 +0.28(+0.37%)
Dec 24, 2020 75.85 76.55 75.65 76.47 462,900 +0.75(+0.99%)
Dec 23, 2020 76.80 77.17 75.54 75.72 1,226,295 -0.83(-1.08%)
Dec 22, 2020 77.00 77.09 75.75 76.55 1,680,643 -0.53(-0.69%)
Dec 21, 2020 77.61 78.32 76.37 77.08 1,395,848 -1.78(-2.26%)
Dec 18, 2020 78.67 79.50 78.42 78.86 2,410,100 +0.12(+0.15%)
Dec 17, 2020 78.36 79.66 78.09 78.74 1,692,146 +0.74(+0.95%)
Dec 16, 2020 79.00 79.64 77.59 78.00 1,326,558 -0.73(-0.93%)
Dec 15, 2020 77.48 79.25 76.95 78.73 1,419,770 +1.49(+1.93%)
Dec 14, 2020 77.77 78.60 76.75 77.24 1,368,174 -0.23(-0.30%)
Dec 11, 2020 76.97 77.64 76.65 77.47 1,172,900 +0.13(+0.17%)
Dec 10, 2020 77.71 78.15 76.68 77.34 1,105,731 -0.46(-0.59%)
Dec 09, 2020 77.22 78.01 76.97 77.80 1,449,754 +0.54(+0.70%)
Dec 08, 2020 77.08 78.22 76.82 77.26 1,723,956 -0.94(-1.20%)
Dec 07, 2020 76.93 78.21 76.76 78.20 1,637,989 +1.12(+1.45%)
Dec 04, 2020 77.74 78.20 76.44 77.08 1,123,000 -0.83(-1.07%)
Dec 03, 2020 78.20 78.44 77.57 77.91 1,122,239 -0.58(-0.74%)
Dec 02, 2020 78.11 78.56 77.01 78.49 914,102 -0.02(-0.03%)
Dec 01, 2020 78.30 79.25 77.83 78.51 1,246,076 +0.73(+0.94%)
Nov 30, 2020 78.76 78.77 77.57 77.78 1,418,633 -1.21(-1.53%)
Nov 27, 2020 80.40 80.54 78.93 78.99 438,600 -1.59(-1.97%)
Nov 25, 2020 79.20 80.59 79.00 80.58 1,657,600 +1.51(+1.91%)
Nov 24, 2020 79.67 79.90 78.46 79.07 3,116,140 -0.23(-0.29%)
Nov 23, 2020 78.61 79.48 78.35 79.30 2,356,419 +0.85(+1.08%)
Nov 20, 2020 78.65 79.39 78.26 78.45 1,358,400 +0.10(+0.13%)
Nov 19, 2020 78.98 79.27 77.61 78.35 1,536,392 -0.71(-0.90%)
Nov 18, 2020 81.89 81.89 78.78 79.06 2,428,495 -1.54(-1.91%)
Nov 17, 2020 83.66 83.66 80.57 80.60 2,013,264 -3.73(-4.42%)
Nov 16, 2020 83.37 84.46 82.32 84.33 2,218,390 +2.21(+2.69%)
Nov 13, 2020 81.43 82.87 81.34 82.12 1,467,400 +0.78(+0.96%)
Nov 12, 2020 82.18 82.90 80.79 81.34 1,654,681 -1.03(-1.25%)
Nov 11, 2020 82.80 83.36 81.95 82.37 1,724,671 -0.09(-0.11%)
Nov 10, 2020 83.09 83.81 82.42 82.46 1,521,302 -0.58(-0.70%)
Nov 09, 2020 85.63 86.90 82.75 83.04 1,967,448 +1.19(+1.45%)
Nov 06, 2020 82.20 82.98 81.45 81.85 1,262,400 -0.62(-0.75%)
Nov 05, 2020 84.10 84.71 81.55 82.47 1,692,421 -0.98(-1.17%)
Nov 04, 2020 84.02 85.59 83.41 83.45 1,209,182 -0.87(-1.03%)
Nov 03, 2020 84.22 85.25 83.58 84.32 854,745 +1.11(+1.33%)
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.