Ameren Corp (NY: AEE )

87.65 USD +1.33 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 81.99 83.27 81.55 83.21 1,109,704 +2.09(+2.58%)
Oct 30, 2020 80.94 82.23 80.37 81.12 1,330,300 -0.22(-0.27%)
Oct 29, 2020 81.17 82.45 79.91 81.34 890,589 -0.03(-0.04%)
Oct 28, 2020 83.11 84.16 81.27 81.37 1,131,517 -2.82(-3.35%)
Oct 27, 2020 84.23 85.43 83.94 84.19 1,381,094 +0.13(+0.15%)
Oct 26, 2020 82.71 84.10 82.22 84.06 1,027,036 +0.67(+0.80%)
Oct 23, 2020 83.57 83.58 82.68 83.39 1,026,600 +0.36(+0.43%)
Oct 22, 2020 82.17 83.18 81.80 83.03 535,423 +0.74(+0.90%)
Oct 21, 2020 82.27 83.20 81.79 82.29 868,071 +0.15(+0.18%)
Oct 20, 2020 82.19 82.72 81.32 82.14 916,025 +0.50(+0.61%)
Oct 19, 2020 82.40 82.84 81.21 81.64 795,934 -0.75(-0.91%)
Oct 16, 2020 81.26 82.67 81.16 82.39 953,400 +1.24(+1.53%)
Oct 15, 2020 80.56 81.90 80.36 81.15 636,905 -0.20(-0.25%)
Oct 14, 2020 81.24 81.65 80.94 81.35 698,193 +0.20(+0.25%)
Oct 13, 2020 81.80 81.80 79.87 81.15 1,115,137 -1.39(-1.68%)
Oct 12, 2020 82.11 83.40 82.05 82.54 816,342 +0.49(+0.60%)
Oct 09, 2020 81.83 82.53 81.32 82.05 971,000 +0.32(+0.39%)
Oct 08, 2020 81.18 81.75 80.72 81.73 1,199,667 +1.04(+1.29%)
Oct 07, 2020 81.51 81.86 80.05 80.69 963,716 -0.61(-0.75%)
Oct 06, 2020 80.71 82.03 79.83 81.30 1,216,565 +0.58(+0.72%)
Oct 05, 2020 79.85 81.06 78.82 80.72 1,066,570 +0.91(+1.14%)
Oct 02, 2020 79.44 80.71 78.96 79.81 900,600 -0.05(-0.06%)
Oct 01, 2020 79.17 80.21 79.06 79.86 1,060,789 +0.78(+0.99%)
Sep 30, 2020 79.30 79.91 78.53 79.08 1,444,914 +0.06(+0.08%)
Sep 29, 2020 78.83 79.37 78.50 79.02 898,240 +0.60(+0.77%)
Sep 28, 2020 78.97 79.37 78.08 78.42 713,509 +0.21(+0.27%)
Sep 25, 2020 76.51 78.30 76.18 78.21 764,600 +1.51(+1.97%)
Sep 24, 2020 75.78 77.08 75.28 76.70 794,241 +1.09(+1.44%)
Sep 23, 2020 77.12 77.54 75.53 75.61 995,344 -1.45(-1.88%)
Sep 22, 2020 76.56 77.94 76.55 77.06 1,152,865 +0.44(+0.57%)
Sep 21, 2020 75.76 77.17 75.27 76.62 1,660,807 -0.24(-0.31%)
Sep 18, 2020 77.43 78.08 76.85 76.86 2,281,000 -0.76(-0.98%)
Sep 17, 2020 77.33 77.77 76.59 77.62 1,123,147 -0.32(-0.41%)
Sep 16, 2020 77.48 78.85 77.35 77.94 1,193,658 +0.44(+0.57%)
Sep 15, 2020 77.24 78.38 76.88 77.50 1,068,404 +0.52(+0.68%)
Sep 14, 2020 76.96 77.80 76.65 76.98 936,784 +0.38(+0.50%)
Sep 11, 2020 76.71 76.83 75.84 76.60 959,500 +0.14(+0.18%)
Sep 10, 2020 78.11 78.59 76.29 76.46 898,366 -1.92(-2.45%)
Sep 09, 2020 77.93 79.62 77.71 78.38 1,365,693 +0.98(+1.27%)
Sep 08, 2020 78.43 78.43 76.62 77.40 984,257 -1.56(-1.98%)
Sep 04, 2020 79.18 79.61 77.85 78.96 1,084,600 -0.14(-0.18%)
Sep 03, 2020 80.70 81.18 78.34 79.10 1,155,886 -1.13(-1.41%)
Sep 02, 2020 78.54 80.61 78.14 80.23 1,495,494 +1.75(+2.23%)
Sep 01, 2020 79.11 79.11 77.66 78.48 664,944 -0.63(-0.80%)
Aug 31, 2020 78.29 79.31 78.17 79.11 1,122,832 +0.45(+0.57%)
Aug 28, 2020 79.39 79.39 78.03 78.66 735,500 -0.27(-0.34%)
Aug 27, 2020 78.85 79.34 78.34 78.93 716,613 +0.49(+0.62%)
Aug 26, 2020 79.15 79.15 77.65 78.44 1,305,583 -1.16(-1.46%)
Aug 25, 2020 81.54 81.63 79.49 79.60 1,259,575 -1.65(-2.03%)
Aug 24, 2020 81.10 81.31 80.17 81.25 837,051 +0.53(+0.66%)
Aug 21, 2020 80.84 80.94 79.44 80.72 880,300 +0.25(+0.31%)
Aug 20, 2020 80.70 81.33 80.13 80.47 816,000 -0.68(-0.84%)
Aug 19, 2020 81.58 81.79 80.93 81.15 612,323 -0.03(-0.04%)
Aug 18, 2020 81.50 81.82 80.87 81.18 1,014,484 -0.25(-0.31%)
Aug 17, 2020 81.38 82.23 80.91 81.43 733,956 +0.16(+0.20%)
Aug 14, 2020 81.61 81.94 80.57 81.27 645,400 -0.10(-0.12%)
Aug 13, 2020 80.95 81.65 80.43 81.37 1,464,298 -0.61(-0.74%)
Aug 12, 2020 81.52 83.00 80.97 81.98 1,151,925 +0.82(+1.01%)
Aug 11, 2020 83.66 83.96 80.85 81.16 1,037,557 -2.09(-2.51%)
Aug 10, 2020 82.98 83.95 82.14 83.25 1,249,400 +1.07(+1.30%)
Aug 07, 2020 79.34 82.71 79.34 82.18 1,435,100 +1.12(+1.38%)
Aug 06, 2020 80.27 81.49 79.88 81.06 1,547,829 +0.61(+0.76%)
Aug 05, 2020 82.27 82.40 79.76 80.45 2,350,278 -1.74(-2.12%)
Aug 04, 2020 79.03 82.43 79.01 82.19 2,629,716 +2.91(+3.67%)
Aug 03, 2020 79.96 80.00 78.22 79.28 1,211,889 -0.96(-1.20%)
Jul 31, 2020 79.62 80.29 78.88 80.24 1,107,700 +0.69(+0.87%)
Jul 30, 2020 79.66 79.92 79.03 79.55 1,009,264 -0.60(-0.75%)
Jul 29, 2020 79.80 80.40 79.68 80.15 655,416 +0.48(+0.60%)
Jul 28, 2020 78.75 80.49 78.59 79.67 1,061,855 +0.66(+0.84%)
Jul 27, 2020 79.55 79.55 78.48 79.01 1,103,795 -0.51(-0.64%)
Jul 24, 2020 80.61 81.31 79.12 79.52 780,000 -1.00(-1.24%)
Jul 23, 2020 80.23 80.82 79.89 80.52 1,482,240 +0.31(+0.39%)
Jul 22, 2020 77.63 80.30 77.31 80.21 1,153,384 +2.21(+2.83%)
Jul 21, 2020 77.83 78.68 77.53 78.00 1,360,150 +0.21(+0.27%)
Jul 20, 2020 78.44 79.18 77.74 77.79 1,022,918 -0.95(-1.21%)
Jul 17, 2020 77.21 78.91 76.81 78.74 1,372,300 +1.95(+2.54%)
Jul 16, 2020 75.93 77.34 75.79 76.79 1,605,297 +0.86(+1.13%)
Jul 15, 2020 77.31 77.57 75.79 75.93 1,713,919 -0.64(-0.84%)
Jul 14, 2020 75.68 76.92 75.34 76.57 2,206,224 +1.01(+1.34%)
Jul 13, 2020 74.69 76.04 74.49 75.56 1,783,488 +1.02(+1.37%)
Jul 10, 2020 73.60 75.06 73.60 74.54 1,188,100 +0.89(+1.21%)
Jul 09, 2020 73.55 73.93 71.66 73.65 1,363,301 -0.29(-0.39%)
Jul 08, 2020 73.27 74.30 72.81 73.94 1,245,765 +0.60(+0.82%)
Jul 07, 2020 72.60 73.47 72.04 73.34 1,163,790 +0.00(+0.00%)
Jul 06, 2020 73.62 74.48 72.46 73.34 1,682,939 +0.11(+0.15%)
Jul 02, 2020 72.83 73.83 72.77 73.23 1,774,300 +0.74(+1.02%)
Jul 01, 2020 70.34 72.75 70.26 72.49 1,782,100 +2.13(+3.03%)
Jun 30, 2020 69.70 70.70 69.60 70.36 1,350,960 +0.63(+0.90%)
Jun 29, 2020 69.44 69.80 68.53 69.73 1,248,638 +0.83(+1.20%)
Jun 26, 2020 68.52 69.58 67.65 68.90 3,616,600 +0.09(+0.13%)
Jun 25, 2020 69.44 69.44 67.14 68.81 1,388,534 -0.65(-0.94%)
Jun 24, 2020 69.34 69.87 68.26 69.46 1,674,508 -0.54(-0.77%)
Jun 23, 2020 71.33 71.33 69.18 70.00 1,783,676 -0.62(-0.88%)
Jun 22, 2020 69.53 71.34 68.28 70.62 2,053,486 +0.82(+1.17%)
Jun 19, 2020 73.07 73.30 69.74 69.80 3,733,900 -2.66(-3.67%)
Jun 18, 2020 71.91 72.55 70.61 72.46 2,041,381 +0.00(+0.00%)
Jun 17, 2020 72.72 73.03 71.40 72.46 2,199,894 -0.09(-0.12%)
Jun 16, 2020 74.06 74.75 72.15 72.55 2,314,562 +0.21(+0.29%)
Jun 15, 2020 70.41 72.83 69.72 72.34 1,668,084 +0.59(+0.82%)
Jun 12, 2020 73.34 73.53 70.84 71.75 1,522,900 -0.09(-0.13%)
Jun 11, 2020 73.49 73.82 71.07 71.84 1,727,930 -3.02(-4.03%)
Jun 10, 2020 75.14 76.35 74.71 74.86 1,109,366 -0.41(-0.54%)
Jun 09, 2020 76.09 76.09 74.05 75.27 1,436,466 -1.95(-2.53%)
Jun 08, 2020 75.16 77.42 74.51 77.22 1,245,755 +1.64(+2.17%)
Jun 05, 2020 74.63 76.94 74.20 75.58 1,723,400 +1.59(+2.15%)
Jun 04, 2020 75.59 75.84 73.01 73.99 1,267,104 -2.09(-2.75%)
Jun 03, 2020 75.03 76.26 75.00 76.08 1,344,425 +1.17(+1.56%)
Jun 02, 2020 74.82 74.98 73.74 74.91 1,363,702 +0.54(+0.73%)
Jun 01, 2020 74.60 75.32 73.75 74.37 1,038,092 -0.36(-0.48%)
May 29, 2020 73.61 75.27 73.36 74.73 1,876,900 +0.79(+1.07%)
May 28, 2020 72.29 74.39 71.78 73.94 2,379,828 +3.43(+4.86%)
May 27, 2020 71.93 71.93 69.30 70.51 2,586,457 -0.25(-0.35%)
May 26, 2020 71.02 72.11 70.45 70.76 1,784,180 +0.94(+1.35%)
May 22, 2020 69.31 69.90 69.06 69.82 1,340,000 +0.52(+0.75%)
May 21, 2020 70.12 70.81 69.06 69.30 1,510,859 -1.03(-1.46%)
May 20, 2020 71.20 71.29 70.07 70.33 1,531,716 -0.32(-0.45%)
May 19, 2020 71.83 71.88 70.64 70.65 1,272,468 -1.58(-2.19%)
May 18, 2020 70.49 72.70 69.95 72.23 2,530,174 +3.47(+5.05%)
May 15, 2020 68.39 69.71 66.55 68.76 6,530,900 +0.04(+0.06%)
May 14, 2020 67.72 68.87 66.33 68.72 1,999,032 +0.37(+0.54%)
May 13, 2020 68.49 68.65 67.00 68.35 2,586,315 -0.62(-0.90%)
May 12, 2020 70.21 70.83 68.40 68.97 3,072,654 -1.86(-2.63%)
May 11, 2020 70.54 71.48 69.19 70.83 2,311,761 -0.03(-0.04%)
May 08, 2020 70.41 71.01 69.91 70.86 1,219,400 +1.21(+1.74%)
May 07, 2020 70.78 71.26 69.42 69.65 2,300,342 -0.19(-0.27%)
May 06, 2020 72.46 72.46 69.81 69.84 1,985,287 -2.31(-3.20%)
May 05, 2020 71.09 72.61 71.09 72.15 1,375,319 +0.71(+0.99%)
May 04, 2020 71.18 71.67 70.07 71.44 1,130,137 -0.01(-0.01%)
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.