Ameren Corp (NY: AEE )

87.03 -0.26 (-0.30%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 64.75 66.09 64.68 66.02 1,860,529 +1.28(+1.98%)
Apr 29, 2019 65.30 65.42 64.63 64.74 989,251 -0.74(-1.14%)
Apr 26, 2019 65.88 66.45 65.47 65.49 1,334,862 -0.07(-0.11%)
Apr 25, 2019 65.05 65.88 64.96 65.56 1,351,517 +0.25(+0.38%)
Apr 24, 2019 64.55 65.55 64.46 65.32 2,131,765 +0.76(+1.18%)
Apr 23, 2019 64.43 64.63 63.96 64.55 1,818,759 +0.57(+0.89%)
Apr 22, 2019 63.84 64.26 63.75 63.98 1,380,391 +0.04(+0.06%)
Apr 18, 2019 64.13 64.47 63.90 63.95 1,393,278 -0.12(-0.18%)
Apr 17, 2019 64.21 64.49 63.97 64.06 1,213,131 -0.22(-0.34%)
Apr 16, 2019 65.28 65.54 64.17 64.28 1,068,242 -1.07(-1.64%)
Apr 15, 2019 65.50 65.68 65.12 65.35 833,832 +0.05(+0.07%)
Apr 12, 2019 65.04 65.34 64.47 65.31 1,616,471 +0.13(+0.20%)
Apr 11, 2019 64.87 65.21 64.62 65.18 943,954 +0.31(+0.48%)
Apr 10, 2019 65.38 65.84 64.78 64.87 1,545,313 -0.47(-0.72%)
Apr 09, 2019 65.11 65.36 64.89 65.34 912,834 +0.32(+0.49%)
Apr 08, 2019 65.65 65.67 64.91 65.03 1,134,648 -0.65(-0.99%)
Apr 05, 2019 65.09 65.71 64.61 65.68 2,819,181 +0.75(+1.16%)
Apr 04, 2019 65.89 65.89 64.77 64.93 2,154,796 -0.62(-0.94%)
Apr 03, 2019 65.80 66.04 65.19 65.54 1,501,662 -0.29(-0.44%)
Apr 02, 2019 66.04 66.10 65.51 65.83 1,464,087 -0.21(-0.32%)
Apr 01, 2019 66.76 66.93 65.43 66.04 1,456,011 -0.69(-1.03%)
Mar 29, 2019 66.53 66.79 66.24 66.73 1,570,841 +0.08(+0.12%)
Mar 28, 2019 67.65 67.78 66.40 66.65 1,093,802 -0.84(-1.25%)
Mar 27, 2019 67.76 67.95 67.11 67.49 1,570,593 -0.33(-0.48%)
Mar 26, 2019 67.46 67.96 67.22 67.82 1,140,648 +0.41(+0.61%)
Mar 25, 2019 67.08 67.56 66.75 67.41 1,526,921 +0.50(+0.75%)
Mar 22, 2019 66.67 67.55 66.60 66.91 1,484,429 +0.44(+0.67%)
Mar 21, 2019 65.46 66.62 65.34 66.47 1,080,944 +0.93(+1.43%)
Mar 20, 2019 65.53 66.20 65.29 65.53 1,427,211 +0.21(+0.32%)
Mar 19, 2019 65.72 65.77 64.93 65.32 1,974,153 -0.46(-0.70%)
Mar 18, 2019 66.30 66.33 65.54 65.79 1,738,766 -0.48(-0.73%)
Mar 15, 2019 65.74 66.52 65.63 66.27 2,233,257 +0.39(+0.59%)
Mar 14, 2019 66.13 66.46 65.76 65.88 1,663,990 -0.30(-0.45%)
Mar 13, 2019 65.71 66.23 65.56 66.18 1,600,907 +0.52(+0.79%)
Mar 12, 2019 65.59 65.82 65.22 65.66 2,025,404 +0.25(+0.38%)
Mar 11, 2019 64.75 65.45 64.73 65.41 1,391,296 +0.78(+1.21%)
Mar 08, 2019 64.19 64.69 64.02 64.63 1,140,627 +0.43(+0.67%)
Mar 07, 2019 64.26 64.81 64.00 64.19 1,657,038 +0.14(+0.21%)
Mar 06, 2019 64.20 64.38 63.82 64.06 1,432,190 +0.00(+0.00%)
Mar 05, 2019 64.25 64.49 63.83 64.06 1,410,757 -0.21(-0.32%)
Mar 04, 2019 64.29 64.32 63.47 64.27 1,520,091 +0.33(+0.52%)
Mar 01, 2019 64.52 64.55 63.46 63.93 1,174,465 -0.28(-0.44%)
Feb 28, 2019 63.50 64.34 63.30 64.21 1,657,500 +0.74(+1.16%)
Feb 27, 2019 63.09 63.77 62.91 63.47 1,306,865 +0.18(+0.28%)
Feb 26, 2019 64.00 64.00 63.10 63.29 1,807,736 -0.59(-0.93%)
Feb 25, 2019 65.22 65.22 63.62 63.89 2,047,658 -1.17(-1.80%)
Feb 22, 2019 64.34 65.06 64.14 65.06 2,153,889 +0.88(+1.38%)
Feb 21, 2019 63.18 64.28 62.92 64.18 1,545,973 +0.72(+1.14%)
Feb 20, 2019 63.09 63.54 62.67 63.45 1,422,263 +0.28(+0.44%)
Feb 19, 2019 62.84 63.45 62.73 63.18 1,377,287 +0.37(+0.59%)
Feb 15, 2019 62.68 63.07 62.45 62.81 2,195,604 +0.59(+0.94%)
Feb 14, 2019 61.92 63.00 61.53 62.22 2,308,780 -0.93(-1.47%)
Feb 13, 2019 62.91 63.22 62.91 63.15 1,846,028 -0.12(-0.19%)
Feb 12, 2019 63.69 64.07 63.12 63.27 2,256,012 -0.51(-0.81%)
Feb 11, 2019 63.54 63.96 63.40 63.78 1,614,550 +0.26(+0.41%)
Feb 08, 2019 62.73 63.53 62.63 63.52 1,022,470 +0.68(+1.08%)
Feb 07, 2019 62.07 62.85 61.94 62.84 1,420,925 +0.75(+1.20%)
Feb 06, 2019 61.99 62.24 61.72 62.09 955,689 +0.05(+0.07%)
Feb 05, 2019 62.00 62.17 61.62 62.05 1,415,863 -0.14(-0.22%)
Feb 04, 2019 61.75 62.19 61.20 62.18 1,723,618 +0.13(+0.20%)
Feb 01, 2019 62.50 62.50 61.48 62.06 1,283,968 -0.44(-0.71%)
Jan 31, 2019 61.10 62.75 60.85 62.50 2,474,370 +1.26(+2.06%)
Jan 30, 2019 60.56 61.56 60.36 61.24 1,239,862 +0.42(+0.70%)
Jan 29, 2019 61.18 61.52 60.64 60.81 1,575,552 -0.17(-0.28%)
Jan 28, 2019 61.31 61.56 60.64 60.99 1,046,981 -0.25(-0.41%)
Jan 25, 2019 61.68 62.22 61.10 61.24 1,354,085 -0.73(-1.18%)
Jan 24, 2019 61.50 62.03 60.83 61.97 1,222,455 +0.59(+0.95%)
Jan 23, 2019 60.98 61.40 60.82 61.38 1,337,163 +0.47(+0.77%)
Jan 22, 2019 60.71 61.20 60.16 60.91 1,659,519 +0.31(+0.51%)
Jan 18, 2019 60.42 60.73 60.24 60.61 1,263,554 +0.16(+0.27%)
Jan 17, 2019 60.15 60.52 59.98 60.44 1,386,683 +0.35(+0.58%)
Jan 16, 2019 59.24 60.14 59.02 60.09 1,563,104 +0.57(+0.95%)
Jan 15, 2019 58.38 60.08 58.29 59.52 1,985,637 +0.97(+1.66%)
Jan 14, 2019 58.47 58.72 57.84 58.55 1,663,600 -0.53(-0.90%)
Jan 11, 2019 59.23 59.39 58.66 59.08 969,216 -0.23(-0.40%)
Jan 10, 2019 58.16 59.36 57.93 59.32 1,192,275 +1.29(+2.22%)
Jan 09, 2019 58.26 58.61 57.78 58.03 1,665,333 -0.43(-0.74%)
Jan 08, 2019 57.70 58.53 57.41 58.46 1,407,627 +0.91(+1.58%)
Jan 07, 2019 57.89 58.32 57.40 57.55 2,474,375 -0.67(-1.15%)
Jan 04, 2019 57.19 58.40 57.04 58.22 1,876,082 +0.81(+1.41%)
Jan 03, 2019 57.23 57.88 57.08 57.41 1,512,102 +0.14(+0.25%)
Jan 02, 2019 58.65 58.70 56.90 57.26 1,470,278 -1.53(-2.61%)
Dec 31, 2018 58.64 58.84 57.97 58.79 1,037,448 +0.26(+0.45%)
Dec 28, 2018 58.98 59.45 58.30 58.53 940,260 -0.32(-0.55%)
Dec 27, 2018 58.06 58.87 57.08 58.86 1,548,796 +0.86(+1.48%)
Dec 26, 2018 57.12 58.05 56.34 58.00 1,114,734 +1.00(+1.76%)
Dec 24, 2018 60.45 60.79 56.81 57.00 736,897 -3.34(-5.53%)
Dec 21, 2018 60.01 61.79 60.01 60.34 3,905,824 -0.08(-0.13%)
Dec 20, 2018 60.62 61.55 59.59 60.42 2,348,530 -0.16(-0.27%)
Dec 19, 2018 61.00 61.51 60.33 60.58 1,405,870 -0.15(-0.25%)
Dec 18, 2018 60.87 61.52 60.46 60.73 2,075,558 +0.06(+0.10%)
Dec 17, 2018 63.14 63.18 60.47 60.67 2,315,185 -2.25(-3.58%)
Dec 14, 2018 63.65 63.87 62.66 62.92 1,589,622 -0.57(-0.89%)
Dec 13, 2018 62.97 63.74 62.97 63.49 1,157,594 +0.54(+0.86%)
Dec 12, 2018 63.43 63.67 62.73 62.95 1,137,061 -0.41(-0.64%)
Dec 11, 2018 63.46 63.60 63.00 63.36 1,156,381 +0.05(+0.08%)
Dec 10, 2018 63.16 63.51 62.04 63.31 1,015,597 +0.26(+0.41%)
Dec 07, 2018 62.80 63.27 62.22 63.05 1,236,357 +0.23(+0.37%)
Dec 06, 2018 62.97 63.06 61.49 62.81 2,148,812 +0.11(+0.17%)
Dec 04, 2018 62.67 63.52 62.47 62.71 1,442,993 +0.21(+0.34%)
Dec 03, 2018 61.17 62.49 60.80 62.49 1,744,246 +1.06(+1.72%)
Nov 30, 2018 60.90 61.50 60.52 61.43 2,669,298 +0.72(+1.18%)
Nov 29, 2018 60.50 60.82 60.26 60.72 1,420,504 -0.26(-0.43%)
Nov 28, 2018 61.52 61.77 60.92 60.98 1,016,376 -0.51(-0.83%)
Nov 27, 2018 60.68 61.52 60.22 61.49 1,548,658 +0.77(+1.27%)
Nov 26, 2018 60.76 60.97 60.04 60.72 1,186,636 +0.06(+0.10%)
Nov 23, 2018 60.56 60.83 60.16 60.66 655,317 +0.21(+0.34%)
Nov 21, 2018 60.45 60.45 60.45 0 -1.33(-2.14%)
Nov 20, 2018 62.66 63.28 61.67 61.78 1,760,480 -0.66(-1.06%)
Nov 19, 2018 62.09 62.47 61.97 62.44 2,499,775 +0.39(+0.63%)
Nov 16, 2018 62.67 62.99 61.93 62.04 1,845,097 -0.08(-0.13%)
Nov 15, 2018 61.18 62.20 60.41 62.12 2,062,047 +0.58(+0.95%)
Nov 14, 2018 61.32 61.95 61.08 61.54 1,593,705 -0.08(-0.13%)
Nov 13, 2018 61.28 61.78 60.84 61.62 1,324,905 +0.39(+0.64%)
Nov 12, 2018 60.22 61.73 60.13 61.23 2,083,226 +0.96(+1.59%)
Nov 09, 2018 59.38 60.43 59.29 60.27 1,541,732 +0.91(+1.54%)
Nov 08, 2018 59.07 59.38 58.47 59.36 1,634,719 +0.23(+0.39%)
Nov 07, 2018 58.54 59.18 58.08 59.12 1,623,436 +0.87(+1.49%)
Nov 06, 2018 57.88 58.30 57.76 58.26 1,236,833 +0.38(+0.65%)
Nov 05, 2018 57.27 58.10 57.15 57.88 1,246,795 +0.93(+1.63%)
Nov 02, 2018 57.86 58.01 56.69 56.95 1,597,133 -0.66(-1.15%)
Nov 01, 2018 58.14 58.14 57.01 57.61 1,900,988 -0.21(-0.36%)
Oct 31, 2018 57.61 58.76 56.88 57.82 2,752,423 -0.38(-0.65%)
Oct 30, 2018 58.68 58.91 57.80 58.19 1,654,414 -0.18(-0.31%)
Oct 29, 2018 57.73 58.57 57.73 58.37 1,175,866 +0.72(+1.24%)
Oct 26, 2018 59.06 59.31 57.16 57.66 2,755,974 -1.15(-1.96%)
Oct 25, 2018 59.49 59.49 58.45 58.81 2,089,154 -0.98(-1.65%)
Oct 24, 2018 58.87 60.19 58.55 59.80 1,711,311 +1.16(+1.99%)
Oct 23, 2018 59.12 59.46 58.53 58.63 2,134,305 -0.14(-0.24%)
Oct 22, 2018 58.96 59.18 58.47 58.78 1,744,236 -0.36(-0.61%)
Oct 19, 2018 58.14 59.39 58.14 59.13 1,373,854 +0.99(+1.71%)
Oct 18, 2018 58.08 58.38 57.85 58.14 1,106,552 +0.16(+0.28%)
Oct 17, 2018 58.06 58.36 57.67 57.98 1,349,306 -0.02(-0.03%)
Oct 16, 2018 57.09 58.27 56.87 58.00 1,146,592 +0.86(+1.50%)
Oct 15, 2018 57.14 57.59 56.91 57.14 2,119,592 +0.02(+0.03%)
Oct 12, 2018 57.22 57.36 56.48 57.12 2,687,728 -0.21(-0.37%)
Oct 11, 2018 59.27 59.45 57.18 57.33 2,554,445 -1.70(-2.88%)
Oct 10, 2018 59.34 60.04 59.00 59.04 1,627,023 -0.35(-0.59%)
Oct 09, 2018 58.87 59.66 58.72 59.38 1,816,027 +0.61(+1.04%)
Oct 08, 2018 58.42 59.41 58.26 58.78 1,703,088 +0.49(+0.84%)
Oct 05, 2018 57.24 58.45 57.24 58.28 1,635,333 +1.07(+1.88%)
Oct 04, 2018 56.76 57.37 56.29 57.21 1,500,661 +0.19(+0.33%)
Oct 03, 2018 57.56 57.89 56.48 57.02 1,527,106 -0.59(-1.03%)
Oct 02, 2018 56.84 57.72 56.82 57.61 1,556,511 +0.95(+1.67%)
Oct 01, 2018 56.47 56.78 56.13 56.66 1,736,946 +0.06(+0.11%)
Sep 28, 2018 55.95 56.61 55.95 56.60 1,939,033 +0.58(+1.04%)
Sep 27, 2018 55.82 56.31 55.63 56.02 1,433,026 +0.38(+0.69%)
Sep 26, 2018 56.28 56.51 55.56 55.63 2,322,848 -0.79(-1.40%)
Sep 25, 2018 57.01 57.04 56.18 56.42 1,920,728 -0.66(-1.16%)
Sep 24, 2018 57.54 57.75 57.05 57.08 1,567,144 -0.59(-1.02%)
Sep 21, 2018 57.16 57.83 56.93 57.67 3,084,135 +0.26(+0.45%)
Sep 20, 2018 57.07 57.49 56.53 57.41 1,910,594 +0.20(+0.34%)
Sep 19, 2018 58.21 58.21 56.60 57.22 6,350,274 -1.03(-1.77%)
Sep 18, 2018 58.31 58.51 57.71 58.25 2,088,410 -0.16(-0.28%)
Sep 17, 2018 58.65 58.68 58.14 58.41 1,701,822 -0.15(-0.26%)
Sep 14, 2018 58.48 58.60 57.82 58.56 2,142,877 -0.27(-0.46%)
Sep 13, 2018 58.51 58.85 58.22 58.83 1,896,043 +0.30(+0.52%)
Sep 12, 2018 58.66 58.94 58.35 58.53 2,594,372 +0.02(+0.03%)
Sep 11, 2018 58.75 59.07 58.40 58.51 2,927,373 -0.08(-0.14%)
Sep 10, 2018 58.40 58.78 58.18 58.59 1,899,905 +0.50(+0.86%)
Sep 07, 2018 57.89 58.39 57.73 58.09 2,585,830 -0.25(-0.43%)
Sep 06, 2018 57.86 58.56 57.56 58.34 2,591,012 +0.60(+1.03%)
Sep 05, 2018 56.76 57.79 56.72 57.75 1,539,843 +1.07(+1.88%)
Sep 04, 2018 56.41 56.84 56.37 56.68 1,185,498 +0.46(+0.82%)
Aug 31, 2018 56.22 56.22 56.22 0 -0.28(-0.50%)
Aug 30, 2018 56.53 56.79 56.33 56.50 1,758,005 +0.08(+0.14%)
Aug 29, 2018 56.25 56.45 56.07 56.42 1,442,739 +0.21(+0.38%)
Aug 28, 2018 56.22 56.31 55.84 56.21 1,691,639 -0.13(-0.24%)
Aug 27, 2018 56.96 57.09 56.05 56.34 803,115 -0.55(-0.97%)
Aug 24, 2018 56.58 56.91 56.26 56.89 970,333 +0.30(+0.53%)
Aug 23, 2018 56.58 56.96 56.39 56.59 1,321,811 +0.08(+0.14%)
Aug 22, 2018 57.09 57.18 56.25 56.51 1,077,109 -0.58(-1.01%)
Aug 21, 2018 57.32 57.32 56.81 57.09 1,307,539 -0.32(-0.56%)
Aug 20, 2018 57.77 57.87 57.23 57.41 1,245,479 -0.17(-0.29%)
Aug 17, 2018 57.21 57.75 57.07 57.58 2,019,962 +0.28(+0.48%)
Aug 16, 2018 56.50 57.32 56.28 57.30 2,471,174 +0.75(+1.32%)
Aug 15, 2018 56.27 56.96 55.99 56.55 1,215,270 +0.45(+0.81%)
Aug 14, 2018 55.91 56.39 55.79 56.10 1,133,028 +0.10(+0.17%)
Aug 13, 2018 55.87 56.07 55.66 56.00 1,188,627 +0.19(+0.33%)
Aug 10, 2018 56.00 56.38 55.75 55.82 1,054,915 -0.04(-0.08%)
Aug 09, 2018 55.71 55.92 55.45 55.86 1,058,661 +0.20(+0.37%)
Aug 08, 2018 55.51 55.89 55.42 55.66 1,011,351 +0.01(+0.02%)
Aug 07, 2018 55.51 55.79 55.09 55.65 1,307,460 +0.02(+0.03%)
Aug 06, 2018 55.73 55.89 55.38 55.63 1,350,311 +0.11(+0.19%)
Aug 03, 2018 55.12 55.80 54.30 55.52 1,700,979 +0.60(+1.10%)
Aug 02, 2018 54.55 55.08 54.14 54.92 1,835,287 +0.36(+0.67%)
Aug 01, 2018 54.73 55.02 54.04 54.55 1,678,124 -0.62(-1.13%)
Jul 31, 2018 54.86 55.22 54.58 55.18 2,162,340 +0.57(+1.04%)
Jul 30, 2018 55.00 55.00 54.47 54.61 886,104 -0.46(-0.84%)
Jul 27, 2018 55.26 55.49 54.90 55.07 1,408,428 -0.19(-0.34%)
Jul 26, 2018 54.95 55.39 54.91 55.26 1,490,788 +0.70(+1.29%)
Jul 25, 2018 54.15 54.70 53.96 54.55 1,626,988 +0.32(+0.59%)
Jul 24, 2018 53.90 54.29 53.29 54.23 1,497,320 +0.06(+0.11%)
Jul 23, 2018 54.60 54.63 53.85 54.17 840,240 -0.36(-0.67%)
Jul 20, 2018 54.53 54.82 54.02 54.54 1,017,318 -0.33(-0.60%)
Jul 19, 2018 54.57 55.10 54.38 54.86 760,735 +0.57(+1.05%)
Jul 18, 2018 54.45 54.47 53.99 54.30 1,125,533 -0.18(-0.33%)
Jul 17, 2018 54.73 54.75 54.27 54.47 852,388 -0.06(-0.11%)
Jul 16, 2018 54.61 54.76 54.31 54.54 978,782 -0.04(-0.08%)
Jul 13, 2018 54.56 54.64 54.22 54.58 1,143,005 +0.02(+0.03%)
Jul 12, 2018 54.61 54.68 54.10 54.56 1,553,398 -0.01(-0.02%)
Jul 11, 2018 53.84 54.66 53.69 54.57 1,601,214 +0.78(+1.45%)
Jul 10, 2018 52.81 54.06 52.59 53.79 2,374,075 +0.47(+0.88%)
Jul 09, 2018 55.14 55.14 53.13 53.32 2,004,146 -1.83(-3.32%)
Jul 06, 2018 54.73 55.26 54.71 55.15 1,336,505 +0.43(+0.78%)
Jul 05, 2018 54.46 54.72 54.30 54.72 1,177,105 +0.28(+0.52%)
Jul 03, 2018 54.44 54.44 54.44 0 +0.01(+0.02%)
Jul 02, 2018 54.14 54.48 53.78 54.43 1,353,706 +0.33(+0.61%)
Jun 29, 2018 53.88 54.46 53.55 54.10 3,000,067 +0.01(+0.02%)
Jun 28, 2018 53.99 54.32 53.71 54.09 2,764,607 +0.31(+0.58%)
Jun 27, 2018 53.19 53.90 53.08 53.78 1,469,436 +0.49(+0.92%)
Jun 26, 2018 52.89 53.44 52.89 53.29 1,748,286 +0.26(+0.49%)
Jun 25, 2018 52.22 53.14 52.22 53.03 1,828,019 +0.86(+1.65%)
Jun 22, 2018 51.98 52.30 51.81 52.17 1,771,086 +0.15(+0.29%)
Jun 21, 2018 51.84 52.14 51.72 52.02 829,804 +0.18(+0.34%)
Jun 20, 2018 51.81 51.91 51.50 51.84 1,522,146 +0.03(+0.05%)
Jun 19, 2018 51.30 51.93 51.27 51.82 1,821,343 +0.57(+1.11%)
Jun 18, 2018 50.66 51.36 50.65 51.25 2,402,781 +0.60(+1.18%)
Jun 15, 2018 50.70 50.12 50.65 3,663,013 +0.53(+1.06%)
Jun 14, 2018 49.63 50.21 49.62 50.12 1,822,107 +0.54(+1.09%)
Jun 13, 2018 49.91 50.08 49.47 49.57 2,108,314 -0.27(-0.54%)
Jun 12, 2018 49.28 49.91 49.09 49.84 2,595,772 +0.68(+1.39%)
Jun 11, 2018 50.14 50.28 49.10 49.16 2,214,256 -0.83(-1.66%)
Jun 08, 2018 50.38 50.54 49.84 49.99 1,583,388 -0.19(-0.37%)
Jun 07, 2018 49.91 50.58 49.55 50.17 2,122,883 +0.29(+0.58%)
Jun 06, 2018 49.79 49.88 2,342,149 -0.74(-1.46%)
Jun 05, 2018 51.15 51.30 50.49 50.62 1,822,712 -0.50(-0.98%)
Jun 04, 2018 51.50 51.66 50.93 51.13 1,452,015 -0.11(-0.22%)
Jun 01, 2018 52.09 52.11 51.20 51.24 2,511,666 -0.95(-1.82%)
May 31, 2018 52.23 52.72 51.97 52.19 1,843,081 -0.18(-0.34%)
May 30, 2018 51.64 52.47 51.64 52.37 1,524,373 +0.49(+0.95%)
May 29, 2018 51.97 52.30 51.65 51.88 2,289,787 -0.04(-0.07%)
May 25, 2018 51.91 51.91 51.91 0 +0.08(+0.15%)
May 24, 2018 51.41 52.22 51.24 51.83 2,292,617 +0.78(+1.54%)
May 23, 2018 50.32 51.08 50.28 51.05 2,917,173 +1.05(+2.10%)
May 22, 2018 50.67 50.67 49.39 50.00 1,367,486 +0.32(+0.64%)
May 21, 2018 49.64 49.80 49.20 49.68 1,111,487 +0.07(+0.14%)
May 18, 2018 49.34 49.83 49.20 49.61 1,885,298 +0.37(+0.75%)
May 17, 2018 49.39 49.61 49.13 49.24 1,819,866 -0.09(-0.18%)
May 16, 2018 49.74 49.89 49.22 49.33 1,807,403 -0.42(-0.85%)
May 15, 2018 49.66 49.97 49.45 49.75 2,005,906 -0.15(-0.30%)
May 14, 2018 50.24 50.31 49.45 49.90 1,641,093 -0.25(-0.49%)
May 11, 2018 49.76 50.29 49.66 50.15 1,898,524 +0.47(+0.94%)
May 10, 2018 49.98 50.01 49.44 49.68 1,747,339 +0.11(+0.21%)
May 09, 2018 50.93 50.94 49.45 49.57 2,062,119 -0.61(-1.21%)
May 08, 2018 51.36 51.43 50.04 50.18 1,986,670 -1.44(-2.78%)
May 07, 2018 51.92 52.01 51.53 51.62 1,194,751 -0.32(-0.61%)
May 04, 2018 51.86 52.18 51.74 51.94 917,267 +0.14(+0.27%)
May 03, 2018 51.39 51.96 50.83 51.80 1,041,550 +0.32(+0.62%)
May 02, 2018 51.43 51.74 51.16 51.48 991,491 +0.04(+0.09%)
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.