Ameren Corp (NY: AEE )

92.05 -0.75 (-0.81%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 74.12 74.20 72.09 72.75 1,742,562 -1.87(-2.51%)
Apr 29, 2020 75.74 75.74 72.81 74.62 1,747,838 +0.37(+0.50%)
Apr 28, 2020 74.07 75.10 73.24 74.25 1,410,761 +0.83(+1.13%)
Apr 27, 2020 74.13 74.42 73.33 73.42 1,112,351 -0.22(-0.30%)
Apr 24, 2020 73.93 74.25 72.68 73.64 1,460,200 -0.55(-0.74%)
Apr 23, 2020 76.43 77.05 73.73 74.19 1,531,186 -2.59(-3.37%)
Apr 22, 2020 75.30 77.25 74.09 76.78 1,507,889 +2.76(+3.73%)
Apr 21, 2020 71.79 74.35 71.57 74.02 2,648,558 +0.78(+1.06%)
Apr 20, 2020 78.49 78.63 73.12 73.24 1,850,985 -4.59(-5.90%)
Apr 17, 2020 78.75 78.84 76.09 77.83 1,577,800 +0.57(+0.74%)
Apr 16, 2020 76.12 77.73 74.90 77.26 1,601,384 +1.76(+2.33%)
Apr 15, 2020 76.02 76.25 74.17 75.50 1,436,269 -1.67(-2.16%)
Apr 14, 2020 76.03 77.73 75.86 77.17 1,153,636 +1.35(+1.78%)
Apr 13, 2020 77.94 78.89 74.59 75.82 992,659 -3.18(-4.03%)
Apr 09, 2020 76.53 81.25 76.53 79.00 1,659,900 +2.99(+3.93%)
Apr 08, 2020 72.12 76.90 71.60 76.01 1,365,697 +4.48(+6.26%)
Apr 07, 2020 75.64 75.64 71.21 71.53 2,606,538 -2.76(-3.72%)
Apr 06, 2020 71.21 75.04 70.76 74.29 1,320,770 +5.54(+8.06%)
Apr 03, 2020 70.21 71.65 68.37 68.75 2,175,500 -2.92(-4.07%)
Apr 02, 2020 66.85 72.31 66.76 71.67 2,064,956 +3.94(+5.82%)
Apr 01, 2020 69.91 70.59 65.89 67.73 1,976,801 -5.10(-7.00%)
Mar 31, 2020 76.75 76.75 72.48 72.83 2,556,924 -5.34(-6.83%)
Mar 30, 2020 76.02 78.77 74.66 78.17 2,470,024 +3.93(+5.29%)
Mar 27, 2020 70.87 77.02 70.44 74.24 1,829,800 +1.45(+1.99%)
Mar 26, 2020 67.14 73.69 66.64 72.79 2,056,060 +5.25(+7.77%)
Mar 25, 2020 64.13 69.12 61.59 67.54 2,397,373 +2.25(+3.45%)
Mar 24, 2020 63.40 65.49 60.30 65.29 2,620,470 +3.92(+6.39%)
Mar 23, 2020 63.08 64.94 58.74 61.37 3,118,253 -1.56(-2.48%)
Mar 20, 2020 71.50 71.64 62.01 62.93 3,145,700 -8.95(-12.45%)
Mar 19, 2020 76.75 78.16 70.95 71.88 3,094,856 -4.27(-5.61%)
Mar 18, 2020 71.94 77.38 70.18 76.15 2,533,260 -1.54(-1.98%)
Mar 17, 2020 67.71 79.18 66.86 77.69 3,872,239 +11.74(+17.80%)
Mar 16, 2020 70.02 72.33 64.93 65.95 3,280,471 -10.20(-13.39%)
Mar 13, 2020 75.66 76.51 71.20 76.15 2,490,800 +3.75(+5.18%)
Mar 12, 2020 75.16 76.81 71.04 72.40 2,950,579 -8.47(-10.47%)
Mar 11, 2020 80.96 81.86 79.59 80.87 2,737,945 -1.72(-2.08%)
Mar 10, 2020 81.99 83.59 79.16 82.59 2,920,841 +0.99(+1.21%)
Mar 09, 2020 82.00 83.37 80.02 81.60 4,268,326 -3.75(-4.39%)
Mar 06, 2020 83.81 85.69 81.30 85.35 3,040,800 -0.70(-0.81%)
Mar 05, 2020 85.60 87.12 85.11 86.05 2,061,771 -1.02(-1.17%)
Mar 04, 2020 83.74 87.66 83.74 87.07 1,952,673 +3.91(+4.70%)
Mar 03, 2020 84.17 86.00 82.96 83.16 2,231,890 -1.26(-1.49%)
Mar 02, 2020 79.29 84.46 79.15 84.42 2,835,748 +5.42(+6.86%)
Feb 28, 2020 80.08 80.28 77.19 79.00 4,614,900 -2.57(-3.15%)
Feb 27, 2020 85.15 85.81 81.57 81.57 2,564,011 -3.64(-4.27%)
Feb 26, 2020 84.73 86.47 84.03 85.21 2,840,808 +1.65(+1.97%)
Feb 25, 2020 84.90 85.32 83.32 83.56 2,612,811 -1.26(-1.49%)
Feb 24, 2020 85.00 85.62 84.54 84.82 1,700,536 -0.52(-0.61%)
Feb 21, 2020 85.66 86.42 85.23 85.34 2,212,900 -0.32(-0.37%)
Feb 20, 2020 85.55 85.92 85.10 85.66 1,999,047 -0.22(-0.26%)
Feb 19, 2020 86.64 86.71 85.77 85.88 1,598,577 -0.87(-1.00%)
Feb 18, 2020 87.16 87.33 86.50 86.75 2,305,848 -0.04(-0.05%)
Feb 14, 2020 86.00 86.87 85.80 86.79 1,754,300 +1.04(+1.21%)
Feb 13, 2020 84.57 85.85 84.37 85.75 1,069,618 +1.18(+1.40%)
Feb 12, 2020 83.96 84.74 83.80 84.57 1,155,439 +0.30(+0.36%)
Feb 11, 2020 84.16 84.48 83.87 84.27 1,498,106 +0.29(+0.35%)
Feb 10, 2020 83.75 84.03 83.25 83.98 1,220,500 +0.38(+0.45%)
Feb 07, 2020 83.45 83.76 83.27 83.60 1,597,900 +0.43(+0.52%)
Feb 06, 2020 82.72 83.35 82.57 83.17 1,388,321 +0.49(+0.59%)
Feb 05, 2020 82.11 82.74 81.94 82.68 1,071,230 +0.41(+0.50%)
Feb 04, 2020 82.65 83.02 82.11 82.27 1,595,503 -0.36(-0.44%)
Feb 03, 2020 82.23 82.70 82.08 82.63 1,105,701 +0.58(+0.71%)
Jan 31, 2020 81.81 82.41 81.61 82.05 2,038,400 +0.15(+0.18%)
Jan 30, 2020 80.97 81.94 80.77 81.90 1,086,120 +0.88(+1.09%)
Jan 29, 2020 80.73 81.07 80.44 81.02 1,493,356 +0.70(+0.87%)
Jan 28, 2020 80.20 80.67 79.97 80.32 1,350,689 +0.21(+0.26%)
Jan 27, 2020 80.33 80.84 79.75 80.11 1,774,848 -0.28(-0.35%)
Jan 24, 2020 80.25 80.83 80.03 80.39 1,185,800 +0.09(+0.11%)
Jan 23, 2020 79.94 80.36 79.69 80.30 1,269,782 +0.39(+0.49%)
Jan 22, 2020 80.14 80.44 79.88 79.91 2,366,319 -0.12(-0.15%)
Jan 21, 2020 79.75 80.06 79.36 80.03 1,732,705 +0.28(+0.35%)
Jan 17, 2020 79.24 79.89 79.16 79.75 1,552,800 +0.54(+0.68%)
Jan 16, 2020 78.70 79.30 78.70 79.21 2,065,904 +1.01(+1.29%)
Jan 15, 2020 77.80 78.33 77.58 78.20 1,731,771 +0.59(+0.76%)
Jan 14, 2020 77.59 77.87 77.11 77.61 1,439,745 -0.02(-0.03%)
Jan 13, 2020 77.02 77.76 77.02 77.63 1,280,756 +0.62(+0.81%)
Jan 10, 2020 76.80 77.30 76.70 77.01 1,073,900 +0.42(+0.55%)
Jan 09, 2020 76.24 76.68 76.07 76.59 1,460,743 +0.29(+0.38%)
Jan 08, 2020 76.81 76.81 76.19 76.30 1,034,685 -0.13(-0.17%)
Jan 07, 2020 75.88 76.44 75.54 76.43 1,227,283 +0.28(+0.37%)
Jan 06, 2020 76.08 76.39 75.91 76.15 1,382,407 +0.07(+0.09%)
Jan 03, 2020 75.84 76.55 75.84 76.08 1,239,900 +0.03(+0.04%)
Jan 02, 2020 76.94 77.10 75.76 76.05 1,460,926 -0.75(-0.98%)
Dec 31, 2019 76.54 77.04 76.49 76.80 1,388,900 +0.24(+0.31%)
Dec 30, 2019 76.05 76.59 76.05 76.56 1,106,183 +0.26(+0.34%)
Dec 27, 2019 75.94 76.33 75.59 76.30 1,659,800 +0.66(+0.87%)
Dec 26, 2019 75.84 75.91 75.31 75.64 639,949 -0.11(-0.15%)
Dec 24, 2019 75.66 75.88 75.33 75.75 476,100 +0.11(+0.15%)
Dec 23, 2019 76.56 76.56 75.47 75.64 961,525 -0.93(-1.21%)
Dec 20, 2019 75.72 77.00 75.51 76.57 4,155,800 +1.12(+1.48%)
Dec 19, 2019 76.07 76.48 75.43 75.45 6,537,412 -0.58(-0.76%)
Dec 18, 2019 75.57 76.14 75.03 76.03 2,484,457 +0.42(+0.56%)
Dec 17, 2019 75.75 76.37 75.53 75.61 1,494,016 -0.15(-0.20%)
Dec 16, 2019 75.05 75.80 74.91 75.76 1,505,937 +0.74(+0.99%)
Dec 13, 2019 74.47 75.18 73.96 75.02 972,100 +0.31(+0.41%)
Dec 12, 2019 74.78 75.19 74.39 74.71 1,173,822 -0.24(-0.32%)
Dec 11, 2019 75.00 75.18 74.37 74.95 1,485,564 +0.36(+0.48%)
Dec 10, 2019 74.46 75.03 74.29 74.59 1,685,706 -0.36(-0.48%)
Dec 09, 2019 75.28 75.29 74.74 74.95 1,551,732 -0.24(-0.32%)
Dec 06, 2019 74.91 75.55 74.72 75.19 1,319,200 +0.10(+0.13%)
Dec 05, 2019 74.20 75.09 74.14 75.09 1,635,810 +0.73(+0.98%)
Dec 04, 2019 73.54 74.50 73.51 74.36 962,239 +0.55(+0.75%)
Dec 03, 2019 73.94 74.18 73.65 73.81 851,706 +0.13(+0.18%)
Dec 02, 2019 74.06 74.42 73.67 73.68 1,369,511 -0.65(-0.87%)
Nov 29, 2019 74.44 74.69 74.25 74.33 703,200 +0.15(+0.20%)
Nov 27, 2019 74.14 74.32 73.70 74.18 1,382,900 +0.05(+0.07%)
Nov 26, 2019 73.88 74.44 73.56 74.13 1,775,317 -0.04(-0.05%)
Nov 25, 2019 74.94 74.99 73.99 74.17 1,431,201 -0.78(-1.04%)
Nov 22, 2019 75.00 75.29 74.27 74.95 1,614,100 -0.24(-0.32%)
Nov 21, 2019 75.44 75.50 74.75 75.19 1,533,570 -0.28(-0.37%)
Nov 20, 2019 75.45 75.85 74.73 75.47 1,721,495 +0.02(+0.03%)
Nov 19, 2019 75.50 76.13 75.03 75.45 1,565,286 -0.28(-0.37%)
Nov 18, 2019 76.69 77.02 75.65 75.73 1,574,236 -0.89(-1.16%)
Nov 15, 2019 76.49 76.83 76.26 76.62 1,699,100 +0.09(+0.12%)
Nov 14, 2019 75.57 76.57 75.46 76.53 2,614,126 +0.95(+1.26%)
Nov 13, 2019 74.51 75.93 74.41 75.58 1,615,473 +1.38(+1.86%)
Nov 12, 2019 74.25 74.69 74.13 74.20 1,882,686 +0.11(+0.15%)
Nov 11, 2019 73.80 74.25 73.60 74.09 1,442,697 +0.28(+0.38%)
Nov 08, 2019 74.11 74.92 73.34 73.81 2,453,500 -0.82(-1.10%)
Nov 07, 2019 75.17 75.17 73.74 74.63 1,478,670 -0.93(-1.23%)
Nov 06, 2019 75.16 76.01 75.00 75.56 1,630,557 +0.60(+0.80%)
Nov 05, 2019 75.82 75.95 74.61 74.96 2,098,358 -1.13(-1.49%)
Nov 04, 2019 77.23 77.23 75.72 76.09 1,600,036 -1.27(-1.64%)
Nov 01, 2019 77.74 77.92 77.09 77.36 1,155,600 -0.34(-0.44%)
Oct 31, 2019 77.59 77.87 76.97 77.70 1,673,613 +0.12(+0.15%)
Oct 30, 2019 76.73 77.72 76.56 77.58 1,107,026 +1.10(+1.44%)
Oct 29, 2019 76.15 76.99 75.87 76.48 1,525,812 +0.64(+0.84%)
Oct 28, 2019 76.31 76.83 75.65 75.84 1,670,442 -0.75(-0.98%)
Oct 25, 2019 77.58 77.68 76.59 76.59 1,417,200 -0.90(-1.16%)
Oct 24, 2019 77.15 77.90 77.08 77.49 896,680 +0.43(+0.56%)
Oct 23, 2019 77.02 77.29 76.60 77.06 1,305,163 +0.01(+0.01%)
Oct 22, 2019 76.59 77.26 76.55 77.05 1,576,318 +0.39(+0.51%)
Oct 21, 2019 76.41 76.89 76.28 76.66 1,033,603 +0.04(+0.05%)
Oct 18, 2019 75.67 76.76 75.50 76.62 2,104,700 +0.82(+1.08%)
Oct 17, 2019 75.76 76.11 75.28 75.80 1,465,731 +0.08(+0.11%)
Oct 16, 2019 75.76 75.97 75.26 75.72 1,762,809 -0.08(-0.11%)
Oct 15, 2019 76.36 76.70 75.39 75.80 1,297,434 -0.49(-0.64%)
Oct 14, 2019 77.19 77.20 76.02 76.29 1,037,496 -0.76(-0.99%)
Oct 11, 2019 76.71 77.55 76.33 77.05 1,259,100 +0.20(+0.26%)
Oct 10, 2019 76.97 77.26 76.39 76.85 1,210,614 -0.49(-0.63%)
Oct 09, 2019 77.65 77.78 76.90 77.34 1,735,977 -0.08(-0.10%)
Oct 08, 2019 78.75 78.78 77.42 77.42 1,498,117 -1.52(-1.93%)
Oct 07, 2019 79.46 79.46 78.68 78.94 1,351,993 -0.59(-0.74%)
Oct 04, 2019 78.57 79.57 78.29 79.53 1,150,200 +1.03(+1.31%)
Oct 03, 2019 78.86 79.04 78.15 78.50 1,459,536 -0.25(-0.32%)
Oct 02, 2019 79.57 79.70 78.57 78.75 1,393,730 -0.91(-1.14%)
Oct 01, 2019 79.71 80.05 79.17 79.66 1,787,284 -0.39(-0.49%)
Sep 30, 2019 80.00 80.62 79.85 80.05 1,606,043 +0.05(+0.06%)
Sep 27, 2019 80.55 80.55 79.42 80.00 1,024,800 -0.38(-0.47%)
Sep 26, 2019 80.49 80.85 80.17 80.38 1,657,199 +0.12(+0.15%)
Sep 25, 2019 79.45 80.34 78.91 80.26 1,845,787 +0.70(+0.88%)
Sep 24, 2019 79.34 79.79 78.83 79.56 1,949,734 +0.59(+0.75%)
Sep 23, 2019 78.95 79.39 78.85 78.97 1,437,654 -0.07(-0.09%)
Sep 20, 2019 78.97 79.31 78.46 79.04 2,442,100 +0.38(+0.48%)
Sep 19, 2019 78.60 78.76 78.26 78.66 1,552,352 +0.18(+0.23%)
Sep 18, 2019 77.81 78.51 77.53 78.48 2,134,106 +0.94(+1.21%)
Sep 17, 2019 78.10 78.54 77.23 77.54 1,906,447 +0.37(+0.48%)
Sep 16, 2019 76.60 77.34 76.32 77.17 1,518,404 +0.57(+0.74%)
Sep 13, 2019 76.30 77.50 75.89 76.60 2,388,000 +0.10(+0.13%)
Sep 12, 2019 75.38 76.97 75.34 76.50 2,929,647 +1.73(+2.31%)
Sep 11, 2019 74.04 74.88 73.32 74.77 2,501,620 +0.56(+0.75%)
Sep 10, 2019 74.77 74.77 73.31 74.21 2,045,836 -0.97(-1.29%)
Sep 09, 2019 75.96 76.00 74.89 75.18 2,134,503 -1.01(-1.33%)
Sep 06, 2019 77.28 77.45 75.68 76.19 1,964,000 -0.95(-1.23%)
Sep 05, 2019 78.17 78.41 77.02 77.14 1,399,663 -1.35(-1.72%)
Sep 04, 2019 78.64 78.88 77.97 78.49 1,106,094 +0.00(+0.00%)
Sep 03, 2019 77.22 78.51 76.96 78.49 2,380,294 +1.34(+1.74%)
Aug 30, 2019 77.50 77.52 76.88 77.15 1,961,300 +0.00(+0.00%)
Aug 29, 2019 76.21 77.24 75.87 77.15 2,129,279 +1.40(+1.85%)
Aug 28, 2019 75.77 76.12 75.31 75.75 2,178,233 +0.00(+0.00%)
Aug 27, 2019 76.01 76.46 75.72 75.75 1,569,025 -0.10(-0.13%)
Aug 26, 2019 75.34 75.88 75.23 75.85 1,428,285 +0.52(+0.69%)
Aug 23, 2019 77.05 77.30 75.06 75.33 1,704,200 -1.49(-1.94%)
Aug 22, 2019 76.86 77.07 76.32 76.82 1,160,408 -0.10(-0.13%)
Aug 21, 2019 76.62 76.96 76.40 76.92 1,215,032 +0.26(+0.34%)
Aug 20, 2019 77.20 77.20 76.43 76.66 1,718,997 -0.31(-0.40%)
Aug 19, 2019 76.65 77.31 76.07 76.97 1,842,943 +0.33(+0.43%)
Aug 16, 2019 75.87 76.84 75.77 76.64 2,310,300 +0.83(+1.09%)
Aug 15, 2019 74.92 76.13 74.92 75.81 3,140,613 +0.56(+0.74%)
Aug 14, 2019 76.74 76.77 75.13 75.25 1,528,435 -1.26(-1.65%)
Aug 13, 2019 76.58 76.99 76.16 76.51 2,820,064 -0.13(-0.17%)
Aug 12, 2019 76.97 77.01 76.28 76.64 1,964,432 -0.05(-0.07%)
Aug 09, 2019 76.42 76.90 75.59 76.69 2,787,300 +0.37(+0.48%)
Aug 08, 2019 75.09 76.50 74.41 76.32 2,579,316 +1.10(+1.46%)
Aug 07, 2019 75.11 75.64 74.02 75.22 2,969,405 +0.22(+0.29%)
Aug 06, 2019 75.06 75.35 73.67 75.00 5,268,682 -0.05(-0.07%)
Aug 05, 2019 76.08 76.70 74.63 75.05 2,157,736 -0.69(-0.91%)
Aug 02, 2019 76.68 77.41 75.42 75.74 2,160,300 -0.90(-1.17%)
Aug 01, 2019 75.60 77.11 75.37 76.64 2,349,639 +0.95(+1.26%)
Jul 31, 2019 76.18 76.69 75.44 75.69 1,041,342 -0.52(-0.68%)
Jul 30, 2019 76.76 77.26 75.82 76.21 918,355 -0.64(-0.83%)
Jul 29, 2019 76.80 77.18 76.14 76.85 1,078,810 +0.26(+0.34%)
Jul 26, 2019 76.35 76.82 75.91 76.59 1,120,500 +0.34(+0.45%)
Jul 25, 2019 76.90 77.07 75.94 76.25 1,219,889 -0.18(-0.24%)
Jul 24, 2019 76.61 76.61 75.71 76.43 847,716 +0.20(+0.26%)
Jul 23, 2019 76.30 76.67 75.71 76.23 988,092 -0.05(-0.07%)
Jul 22, 2019 76.13 76.74 75.42 76.28 1,193,263 +0.30(+0.39%)
Jul 19, 2019 77.02 77.21 75.95 75.98 854,700 -1.18(-1.53%)
Jul 18, 2019 76.80 77.20 76.13 77.16 893,381 +0.42(+0.55%)
Jul 17, 2019 76.56 77.28 76.50 76.74 917,878 +0.51(+0.67%)
Jul 16, 2019 76.07 76.43 75.57 76.23 1,355,060 -0.06(-0.08%)
Jul 15, 2019 76.10 76.54 75.79 76.29 657,674 +0.13(+0.17%)
Jul 12, 2019 76.58 76.72 75.77 76.16 709,100 -0.52(-0.68%)
Jul 11, 2019 76.57 77.09 76.00 76.68 831,135 +0.03(+0.04%)
Jul 10, 2019 76.70 77.12 76.31 76.65 793,998 +0.04(+0.05%)
Jul 09, 2019 76.35 76.69 75.97 76.61 884,379 +0.14(+0.18%)
Jul 08, 2019 76.56 76.79 75.94 76.47 795,704 +0.02(+0.03%)
Jul 05, 2019 75.93 76.60 75.04 76.45 760,900 -0.07(-0.09%)
Jul 03, 2019 76.13 77.09 76.05 76.52 512,700 +0.62(+0.82%)
Jul 02, 2019 75.55 76.01 75.28 75.90 1,147,334 +0.69(+0.92%)
Jul 01, 2019 75.12 75.33 74.23 75.21 1,141,170 +0.10(+0.13%)
Jun 28, 2019 74.56 75.62 74.45 75.11 2,159,900 +0.46(+0.62%)
Jun 27, 2019 74.83 75.27 74.36 74.65 926,412 -0.08(-0.11%)
Jun 26, 2019 76.40 76.64 74.66 74.73 1,160,128 -1.85(-2.42%)
Jun 25, 2019 77.05 77.05 76.45 76.58 996,672 -0.32(-0.42%)
Jun 24, 2019 77.55 77.77 76.82 76.90 1,414,029 -0.55(-0.71%)
Jun 21, 2019 77.42 77.58 76.46 77.45 1,597,100 +0.09(+0.12%)
Jun 20, 2019 76.93 77.72 76.57 77.36 883,970 +0.46(+0.60%)
Jun 19, 2019 76.22 77.23 76.03 76.90 1,481,979 +0.47(+0.61%)
Jun 18, 2019 76.74 76.80 75.48 76.43 1,426,239 +0.23(+0.30%)
Jun 17, 2019 76.73 77.19 75.81 76.20 908,680 -0.51(-0.66%)
Jun 14, 2019 76.45 77.03 76.29 76.71 1,142,100 +0.50(+0.66%)
Jun 13, 2019 76.28 76.64 75.74 76.21 971,873 -0.03(-0.04%)
Jun 12, 2019 75.22 76.26 75.22 76.24 987,640 +1.31(+1.75%)
Jun 11, 2019 75.41 75.58 74.41 74.93 1,084,575 -0.99(-1.30%)
Jun 10, 2019 75.63 76.12 75.22 75.92 1,081,076 +0.04(+0.05%)
Jun 07, 2019 77.10 77.55 75.88 75.88 1,350,100 -0.65(-0.85%)
Jun 06, 2019 76.39 76.66 76.00 76.53 1,166,476 +0.39(+0.51%)
Jun 05, 2019 74.66 76.30 74.48 76.14 1,401,027 +1.69(+2.27%)
Jun 04, 2019 74.48 74.52 72.95 74.45 1,366,758 -0.03(-0.04%)
Jun 03, 2019 73.26 74.63 73.25 74.48 1,672,742 +1.14(+1.55%)
May 31, 2019 73.43 73.73 72.79 73.34 2,114,800 +0.42(+0.58%)
May 30, 2019 73.16 73.65 72.72 72.92 1,070,370 -0.27(-0.37%)
May 29, 2019 74.58 74.71 72.98 73.19 991,626 -1.13(-1.52%)
May 28, 2019 75.58 75.58 74.30 74.32 1,566,877 -1.06(-1.41%)
May 24, 2019 75.87 76.14 75.33 75.38 784,300 -0.33(-0.44%)
May 23, 2019 75.05 75.72 74.91 75.71 1,142,575 +0.84(+1.12%)
May 22, 2019 74.41 74.91 74.11 74.87 881,026 +0.58(+0.78%)
May 21, 2019 74.69 74.96 74.13 74.29 1,546,478 -0.40(-0.54%)
May 20, 2019 75.02 75.25 74.39 74.69 1,069,646 -0.02(-0.03%)
May 17, 2019 74.01 75.00 74.01 74.71 1,048,400 +0.47(+0.63%)
May 16, 2019 73.63 74.54 73.50 74.24 874,791 +0.52(+0.71%)
May 15, 2019 74.06 74.17 73.55 73.72 1,075,686 -0.13(-0.18%)
May 14, 2019 74.52 74.60 73.72 73.85 1,235,792 -0.75(-1.01%)
May 13, 2019 73.30 74.72 73.24 74.60 1,557,596 +1.31(+1.79%)
May 10, 2019 71.63 73.29 71.54 73.29 1,132,700 +1.39(+1.93%)
May 09, 2019 71.39 72.29 71.25 71.90 1,602,546 +0.54(+0.76%)
May 08, 2019 72.64 72.69 71.24 71.36 1,399,246 -1.34(-1.84%)
May 07, 2019 72.80 73.14 72.41 72.70 1,029,276 -0.05(-0.07%)
May 06, 2019 72.91 73.24 72.60 72.75 895,949 -0.20(-0.27%)
May 03, 2019 72.46 73.08 72.46 72.95 687,800 +0.61(+0.84%)
May 02, 2019 72.39 72.84 71.82 72.34 1,217,670 +0.10(+0.14%)
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.