Ameren Corp (NY: AEE )

87.64 USD +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 64.35 65.63 63.53 64.58 2,464,221 -0.42(-0.65%)
Oct 30, 2018 65.54 65.81 64.56 65.00 1,481,183 -0.20(-0.31%)
Oct 29, 2018 64.48 65.42 64.48 65.20 1,052,743 +0.80(+1.24%)
Oct 26, 2018 65.97 66.25 63.84 64.40 2,467,400 -1.29(-1.96%)
Oct 25, 2018 66.45 66.45 65.29 65.69 1,870,402 -1.10(-1.65%)
Oct 24, 2018 65.75 67.23 65.40 66.79 1,532,122 +1.30(+1.99%)
Oct 23, 2018 66.03 66.41 65.38 65.49 1,910,825 -0.16(-0.24%)
Oct 22, 2018 65.86 66.10 65.31 65.65 1,561,600 -0.40(-0.61%)
Oct 19, 2018 64.94 66.34 64.94 66.05 1,230,000 +1.11(+1.71%)
Oct 18, 2018 64.87 65.21 64.62 64.94 990,687 +0.18(+0.28%)
Oct 17, 2018 64.85 65.19 64.42 64.76 1,208,022 -0.02(-0.03%)
Oct 16, 2018 63.77 65.08 63.52 64.78 1,026,534 +0.96(+1.50%)
Oct 15, 2018 63.82 64.32 63.57 63.82 1,897,653 +0.02(+0.03%)
Oct 12, 2018 63.91 64.07 63.09 63.80 2,406,300 -0.24(-0.37%)
Oct 11, 2018 66.20 66.40 63.87 64.04 2,286,973 -1.90(-2.88%)
Oct 10, 2018 66.28 67.06 65.90 65.94 1,456,660 -0.39(-0.59%)
Oct 09, 2018 65.76 66.64 65.59 66.33 1,625,874 +0.68(+1.04%)
Oct 08, 2018 65.25 66.36 65.07 65.65 1,524,760 +0.55(+0.84%)
Oct 05, 2018 63.94 65.29 63.94 65.10 1,464,100 +1.20(+1.88%)
Oct 04, 2018 63.40 64.08 62.87 63.90 1,343,529 +0.21(+0.33%)
Oct 03, 2018 64.29 64.66 63.08 63.69 1,367,205 -0.66(-1.03%)
Oct 02, 2018 63.49 64.47 63.47 64.35 1,393,531 +1.06(+1.67%)
Oct 01, 2018 63.07 63.42 62.70 63.29 1,555,073 +0.07(+0.11%)
Sep 28, 2018 62.49 63.23 62.49 63.22 1,736,000 +0.65(+1.04%)
Sep 27, 2018 62.35 62.90 62.14 62.57 1,282,976 +0.43(+0.69%)
Sep 26, 2018 62.86 63.12 62.06 62.14 2,079,626 -0.88(-1.40%)
Sep 25, 2018 63.68 63.71 62.75 63.02 1,719,612 -0.74(-1.16%)
Sep 24, 2018 64.27 64.50 63.72 63.76 1,403,051 -0.66(-1.02%)
Sep 21, 2018 63.85 64.59 63.59 64.42 2,761,200 +0.29(+0.45%)
Sep 20, 2018 63.74 64.21 63.14 64.13 1,710,539 +0.22(+0.34%)
Sep 19, 2018 65.02 65.02 63.22 63.91 5,685,346 -1.15(-1.77%)
Sep 18, 2018 65.13 65.35 64.46 65.06 1,869,736 -0.18(-0.28%)
Sep 17, 2018 65.51 65.54 64.94 65.24 1,523,627 -0.17(-0.26%)
Sep 14, 2018 65.32 65.45 64.58 65.41 1,918,500 -0.30(-0.46%)
Sep 13, 2018 65.35 65.73 65.03 65.71 1,697,511 +0.34(+0.52%)
Sep 12, 2018 65.52 65.83 65.17 65.37 2,322,719 +0.02(+0.03%)
Sep 11, 2018 65.62 65.98 65.23 65.35 2,620,852 -0.55(-0.83%)
Sep 10, 2018 65.69 66.11 65.44 65.90 1,689,160 +0.56(+0.86%)
Sep 07, 2018 65.11 65.67 64.93 65.34 2,299,000 -0.28(-0.43%)
Sep 06, 2018 65.08 65.87 64.74 65.62 2,303,607 +0.67(+1.03%)
Sep 05, 2018 63.84 65.00 63.80 64.95 1,369,038 +1.20(+1.88%)
Sep 04, 2018 63.45 63.93 63.40 63.75 1,053,998 +0.52(+0.82%)
Aug 31, 2018 63.23 63.23 63.23 0 -0.32(-0.50%)
Aug 30, 2018 63.58 63.87 63.36 63.55 1,563,000 +0.09(+0.14%)
Aug 29, 2018 63.27 63.49 63.06 63.46 1,282,705 +0.24(+0.38%)
Aug 28, 2018 63.23 63.33 62.81 63.22 1,503,996 -0.15(-0.24%)
Aug 27, 2018 64.07 64.21 63.04 63.37 714,031 -0.62(-0.97%)
Aug 24, 2018 63.64 64.01 63.28 63.99 862,700 +0.34(+0.53%)
Aug 23, 2018 63.64 64.07 63.42 63.65 1,175,191 +0.09(+0.14%)
Aug 22, 2018 64.21 64.31 63.27 63.56 957,632 -0.65(-1.01%)
Aug 21, 2018 64.47 64.47 63.90 64.21 1,162,502 -0.36(-0.56%)
Aug 20, 2018 64.98 65.09 64.37 64.57 1,107,326 -0.19(-0.29%)
Aug 17, 2018 64.35 64.96 64.19 64.76 1,795,900 +0.31(+0.48%)
Aug 16, 2018 63.55 64.47 63.30 64.45 2,197,062 +0.84(+1.32%)
Aug 15, 2018 63.29 64.07 62.98 63.61 1,080,468 +0.51(+0.81%)
Aug 14, 2018 62.89 63.43 62.76 63.10 1,007,348 +0.11(+0.17%)
Aug 13, 2018 62.84 63.07 62.60 62.99 1,056,780 +0.21(+0.33%)
Aug 10, 2018 62.99 63.41 62.70 62.78 937,900 -0.05(-0.08%)
Aug 09, 2018 62.66 62.90 62.37 62.83 941,230 +0.23(+0.37%)
Aug 08, 2018 62.43 62.86 62.33 62.60 899,168 +0.01(+0.02%)
Aug 07, 2018 62.43 62.75 61.96 62.59 1,162,432 +0.02(+0.03%)
Aug 06, 2018 62.68 62.86 62.29 62.57 1,200,529 +0.12(+0.19%)
Aug 03, 2018 62.00 62.76 61.07 62.45 1,512,300 +0.68(+1.10%)
Aug 02, 2018 61.36 61.95 60.90 61.77 1,631,710 +0.41(+0.67%)
Aug 01, 2018 61.56 61.88 60.78 61.36 1,491,980 -0.70(-1.13%)
Jul 31, 2018 61.70 62.11 61.39 62.06 1,922,485 +0.64(+1.04%)
Jul 30, 2018 61.86 61.86 61.27 61.42 787,814 -0.52(-0.84%)
Jul 27, 2018 62.15 62.41 61.75 61.94 1,252,200 -0.21(-0.34%)
Jul 26, 2018 61.81 62.30 61.76 62.15 1,325,424 +0.79(+1.29%)
Jul 25, 2018 60.91 61.52 60.69 61.36 1,446,516 +0.36(+0.59%)
Jul 24, 2018 60.62 61.06 59.94 61.00 1,331,232 +0.07(+0.11%)
Jul 23, 2018 61.41 61.45 60.57 60.93 747,038 -0.41(-0.67%)
Jul 20, 2018 61.33 61.66 60.76 61.34 904,473 -0.37(-0.60%)
Jul 19, 2018 61.38 61.98 61.17 61.71 676,352 +0.64(+1.05%)
Jul 18, 2018 61.24 61.26 60.73 61.07 1,000,685 -0.20(-0.33%)
Jul 17, 2018 61.56 61.58 61.04 61.27 757,838 -0.07(-0.11%)
Jul 16, 2018 61.42 61.59 61.09 61.34 870,212 -0.05(-0.08%)
Jul 13, 2018 61.37 61.46 60.98 61.39 1,016,219 +0.02(+0.03%)
Jul 12, 2018 61.42 61.50 60.85 61.37 1,381,089 -0.01(-0.02%)
Jul 11, 2018 60.56 61.48 60.39 61.38 1,423,601 +0.88(+1.45%)
Jul 10, 2018 59.40 60.81 59.15 60.50 2,110,733 +0.53(+0.88%)
Jul 09, 2018 62.02 62.02 59.76 59.97 1,781,838 -2.06(-3.32%)
Jul 06, 2018 61.56 62.15 61.54 62.03 1,188,255 +0.48(+0.78%)
Jul 05, 2018 61.25 61.55 61.08 61.55 1,046,536 +0.32(+0.52%)
Jul 03, 2018 61.23 61.23 61.23 0 +0.01(+0.02%)
Jul 02, 2018 60.89 61.28 60.49 61.22 1,203,548 +0.37(+0.61%)
Jun 29, 2018 60.60 61.25 60.23 60.85 2,667,288 +0.01(+0.02%)
Jun 28, 2018 60.73 61.10 60.41 60.84 2,457,946 +0.35(+0.58%)
Jun 27, 2018 59.83 60.63 59.70 60.49 1,306,441 +0.55(+0.92%)
Jun 26, 2018 59.49 60.11 59.49 59.94 1,554,359 +0.29(+0.49%)
Jun 25, 2018 58.74 59.76 58.74 59.65 1,625,248 +0.97(+1.65%)
Jun 22, 2018 58.47 58.82 58.27 58.68 1,574,630 +0.17(+0.29%)
Jun 21, 2018 58.31 58.65 58.17 58.51 737,759 +0.20(+0.34%)
Jun 20, 2018 58.27 58.39 57.93 58.31 1,353,304 +0.03(+0.05%)
Jun 19, 2018 57.70 58.41 57.67 58.28 1,619,313 +0.64(+1.11%)
Jun 18, 2018 56.98 57.77 56.97 57.64 2,136,255 +0.67(+1.18%)
Jun 15, 2018 57.02 56.37 56.97 3,256,697 +0.60(+1.06%)
Jun 14, 2018 55.82 56.47 55.81 56.37 1,619,992 +0.61(+1.09%)
Jun 13, 2018 56.14 56.33 55.64 55.76 1,874,452 -0.30(-0.54%)
Jun 12, 2018 55.43 56.14 55.21 56.06 2,307,839 +0.31(+0.56%)
Jun 11, 2018 56.86 57.02 55.68 55.75 1,952,487 -0.94(-1.66%)
Jun 08, 2018 57.13 57.32 56.52 56.69 1,396,200 -0.21(-0.37%)
Jun 07, 2018 56.60 57.36 56.19 56.90 1,871,916 +0.33(+0.58%)
Jun 06, 2018 56.47 56.57 2,065,260 -0.84(-1.46%)
Jun 05, 2018 58.01 58.18 57.26 57.41 1,607,231 -0.57(-0.98%)
Jun 04, 2018 58.40 58.59 57.76 57.98 1,280,358 -0.13(-0.22%)
Jun 01, 2018 59.07 59.10 58.06 58.11 2,214,737 -1.08(-1.82%)
May 31, 2018 59.23 59.79 58.94 59.19 1,625,192 -0.20(-0.34%)
May 30, 2018 58.56 59.51 58.56 59.39 1,344,162 +0.56(+0.95%)
May 29, 2018 58.94 59.31 58.57 58.83 2,019,089 -0.04(-0.07%)
May 25, 2018 58.87 58.87 58.87 0 +0.09(+0.15%)
May 24, 2018 58.30 59.22 58.11 58.78 2,021,584 +0.89(+1.54%)
May 23, 2018 57.07 57.93 57.02 57.89 2,572,305 +1.19(+2.10%)
May 22, 2018 57.46 57.46 56.01 56.70 1,205,822 +0.36(+0.64%)
May 21, 2018 56.30 56.48 55.80 56.34 980,087 +0.08(+0.14%)
May 18, 2018 55.95 56.51 55.80 56.26 1,662,418 +0.42(+0.75%)
May 17, 2018 56.01 56.26 55.72 55.84 1,604,722 -0.10(-0.18%)
May 16, 2018 56.41 56.58 55.82 55.94 1,593,732 -0.48(-0.85%)
May 15, 2018 56.32 56.67 56.08 56.42 1,768,768 -0.17(-0.30%)
May 14, 2018 56.98 57.06 56.08 56.59 1,447,083 -0.28(-0.49%)
May 11, 2018 56.43 57.03 56.32 56.87 1,674,081 +0.53(+0.94%)
May 10, 2018 56.68 56.72 56.07 56.34 1,540,769 +0.12(+0.21%)
May 09, 2018 57.76 57.77 56.08 56.22 1,818,336 -0.69(-1.21%)
May 08, 2018 58.25 58.32 56.75 56.91 1,751,806 -1.63(-2.78%)
May 07, 2018 58.88 58.98 58.44 58.54 1,053,508 -0.36(-0.61%)
May 04, 2018 58.81 59.18 58.68 58.90 808,828 +0.16(+0.27%)
May 03, 2018 58.28 58.93 57.65 58.74 918,418 +0.36(+0.62%)
May 02, 2018 58.33 58.68 58.02 58.38 874,277 +0.05(+0.09%)
May 01, 2018 58.66 58.84 58.28 58.33 1,177,941 -0.29(-0.49%)
Apr 30, 2018 58.77 58.95 58.44 58.62 1,504,500 +0.02(+0.03%)
Apr 27, 2018 57.74 58.72 57.73 58.60 1,226,534 +0.73(+1.26%)
Apr 26, 2018 57.23 57.96 56.95 57.87 895,882 +0.66(+1.15%)
Apr 25, 2018 57.09 57.75 56.80 57.21 1,207,997 +0.01(+0.02%)
Apr 24, 2018 56.54 57.56 56.50 57.20 1,678,524 +0.57(+1.01%)
Apr 23, 2018 56.49 57.16 56.30 56.63 1,487,464 +0.36(+0.64%)
Apr 20, 2018 56.73 56.73 56.03 56.27 1,007,734 -0.58(-1.02%)
Apr 19, 2018 56.40 56.91 56.32 56.85 885,406 +0.29(+0.51%)
Apr 18, 2018 57.06 57.49 56.53 56.56 1,277,891 -0.33(-0.58%)
Apr 17, 2018 56.42 57.15 56.24 56.89 1,242,897 +0.53(+0.94%)
Apr 16, 2018 55.69 56.49 55.67 56.36 1,651,537 +0.85(+1.53%)
Apr 13, 2018 55.58 55.83 55.26 55.51 1,585,503 +0.18(+0.33%)
Apr 12, 2018 56.05 56.18 55.01 55.33 1,128,384 -0.68(-1.21%)
Apr 11, 2018 56.15 56.42 55.73 56.01 1,246,223 -0.19(-0.34%)
Apr 10, 2018 57.01 57.12 56.17 56.20 1,294,539 -0.76(-1.33%)
Apr 09, 2018 57.12 57.55 56.70 56.96 1,366,910 -0.17(-0.30%)
Apr 06, 2018 57.53 57.92 56.86 57.13 2,826,107 -0.31(-0.54%)
Apr 05, 2018 56.89 57.65 56.50 57.44 3,252,933 +0.63(+1.11%)
Apr 04, 2018 56.92 57.08 56.15 56.81 2,216,645 -0.33(-0.58%)
Apr 03, 2018 56.61 57.46 56.29 57.14 2,083,117 +0.45(+0.79%)
Apr 02, 2018 57.08 57.66 56.22 56.69 2,217,729 +0.06(+0.11%)
Mar 29, 2018 56.63 56.63 56.63 0 +0.69(+1.23%)
Mar 28, 2018 56.07 56.51 55.79 55.94 1,322,762 +0.06(+0.11%)
Mar 27, 2018 55.07 56.67 54.77 55.88 1,787,546 +1.03(+1.88%)
Mar 26, 2018 54.30 54.95 54.10 54.85 1,328,922 +0.84(+1.56%)
Mar 23, 2018 55.08 55.51 53.91 54.01 1,240,746 -0.91(-1.66%)
Mar 22, 2018 54.88 55.96 54.72 54.92 1,237,710 +0.02(+0.04%)
Mar 21, 2018 55.27 55.89 54.77 54.90 1,126,738 -0.23(-0.42%)
Mar 20, 2018 55.28 55.54 54.99 55.13 975,785 -0.07(-0.13%)
Mar 19, 2018 55.48 55.79 54.93 55.20 1,135,081 -0.29(-0.52%)
Mar 16, 2018 54.88 55.64 54.87 55.49 2,834,365 +0.72(+1.31%)
Mar 15, 2018 54.66 55.43 54.53 54.77 1,513,904 +0.14(+0.26%)
Mar 14, 2018 54.22 54.87 54.19 54.63 2,062,995 +0.54(+1.00%)
Mar 13, 2018 54.14 54.65 53.88 54.09 1,602,958 -0.32(-0.59%)
Mar 12, 2018 54.15 54.60 54.10 54.41 1,559,290 +0.42(+0.78%)
Mar 09, 2018 53.82 54.06 53.43 53.99 2,057,020 +0.13(+0.24%)
Mar 08, 2018 53.84 54.08 53.58 53.86 1,012,745 +0.28(+0.52%)
Mar 07, 2018 53.08 53.58 1,800,625 -0.36(-0.67%)
Mar 06, 2018 55.02 55.02 53.87 53.94 1,669,405 -1.18(-2.14%)
Mar 05, 2018 53.94 55.32 53.68 55.12 1,915,050 +1.09(+2.02%)
Mar 02, 2018 54.05 54.62 53.47 54.03 1,444,483 +0.07(+0.13%)
Mar 01, 2018 54.28 54.84 53.68 53.96 1,844,624 -0.34(-0.63%)
Feb 28, 2018 55.12 55.24 54.28 54.30 1,849,336 -0.59(-1.07%)
Feb 27, 2018 55.93 56.30 54.80 54.89 1,838,874 -0.86(-1.54%)
Feb 26, 2018 56.38 56.38 55.38 55.75 1,448,296 -0.60(-1.06%)
Feb 23, 2018 54.70 56.39 54.63 56.35 1,993,770 +1.76(+3.22%)
Feb 22, 2018 55.32 54.59 1,655,249 +0.19(+0.35%)
Feb 21, 2018 55.03 55.45 54.38 54.40 1,740,254 -0.68(-1.23%)
Feb 20, 2018 56.02 56.27 54.80 55.08 2,336,507 -1.24(-2.20%)
Feb 16, 2018 56.32 56.32 56.32 0 +0.06(+0.11%)
Feb 15, 2018 54.87 56.27 54.77 56.26 2,536,516 +1.58(+2.89%)
Feb 14, 2018 54.89 55.27 54.36 54.68 1,410,072 -0.57(-1.03%)
Feb 13, 2018 54.85 55.44 54.32 55.25 1,201,565 +0.18(+0.33%)
Feb 12, 2018 55.42 55.44 54.49 55.07 1,789,098 -0.35(-0.63%)
Feb 09, 2018 53.07 55.72 53.05 55.42 4,565,129 +2.83(+5.38%)
Feb 08, 2018 53.02 54.30 52.57 52.59 3,893,301 -0.60(-1.13%)
Feb 07, 2018 53.00 53.82 52.80 53.19 2,652,267 +0.19(+0.36%)
Feb 06, 2018 53.52 53.66 51.89 53.00 2,420,804 -1.53(-2.81%)
Feb 05, 2018 54.92 55.34 54.01 54.53 1,102,100 -0.36(-0.66%)
Feb 02, 2018 54.91 55.41 54.77 54.89 1,440,562 -0.32(-0.58%)
Feb 01, 2018 56.62 56.62 54.96 55.21 3,167,081 -1.42(-2.51%)
Jan 31, 2018 56.12 56.74 55.78 56.63 2,066,582 +0.54(+0.96%)
Jan 30, 2018 55.91 56.29 55.73 56.09 1,299,637 +0.21(+0.38%)
Jan 29, 2018 56.59 56.63 55.86 55.88 1,270,403 -1.04(-1.83%)
Jan 26, 2018 56.87 57.09 56.26 56.92 1,616,584 +0.18(+0.32%)
Jan 25, 2018 55.74 56.85 55.68 56.74 1,849,107 +1.00(+1.79%)
Jan 24, 2018 56.02 56.17 55.67 55.74 2,596,965 -0.33(-0.59%)
Jan 23, 2018 55.31 56.38 55.28 56.07 1,349,455 +0.77(+1.39%)
Jan 22, 2018 55.47 55.84 55.26 55.30 1,065,589 +0.14(+0.25%)
Jan 19, 2018 55.61 55.78 55.10 55.16 1,450,030 -0.23(-0.42%)
Jan 18, 2018 55.76 55.79 54.92 55.39 1,807,659 -0.40(-0.72%)
Jan 17, 2018 55.64 55.94 55.30 55.79 1,600,845 +0.33(+0.60%)
Jan 16, 2018 55.67 55.92 54.83 55.46 1,666,921 -0.06(-0.11%)
Jan 12, 2018 55.52 55.52 55.52 0 -0.63(-1.12%)
Jan 11, 2018 56.70 56.74 55.89 56.15 1,497,655 -0.33(-0.58%)
Jan 10, 2018 56.39 56.48 1,017,450 -0.84(-1.47%)
Jan 09, 2018 57.90 57.99 57.23 57.32 1,154,465 -0.75(-1.29%)
Jan 08, 2018 57.61 58.09 57.28 58.07 964,209 +0.68(+1.18%)
Jan 05, 2018 57.62 57.81 57.23 57.39 1,321,491 -0.04(-0.07%)
Jan 04, 2018 57.96 58.50 57.32 57.43 1,647,477 -0.66(-1.14%)
Jan 03, 2018 58.16 58.64 57.82 58.09 1,373,838 -0.30(-0.51%)
Jan 02, 2018 58.98 59.03 58.16 58.39 1,313,803 -0.60(-1.02%)
Dec 29, 2017 58.99 58.99 58.99 0 -0.16(-0.27%)
Dec 28, 2017 58.81 59.15 58.58 59.15 1,123,151 +0.45(+0.77%)
Dec 27, 2017 58.69 58.75 58.35 58.70 1,081,823 +0.40(+0.69%)
Dec 26, 2017 58.72 58.98 58.28 58.30 598,069 -0.39(-0.66%)
Dec 22, 2017 58.61 58.83 58.52 58.69 1,032,697 +0.32(+0.55%)
Dec 21, 2017 58.52 58.85 58.29 58.37 1,557,982 -0.32(-0.55%)
Dec 20, 2017 59.49 59.69 58.64 58.69 1,856,419 -0.80(-1.34%)
Dec 19, 2017 60.52 60.68 59.46 59.49 1,534,956 -0.92(-1.52%)
Dec 18, 2017 60.94 61.22 60.16 60.41 1,709,749 -0.53(-0.87%)
Dec 15, 2017 61.00 61.44 60.83 60.94 2,832,234 +0.11(+0.18%)
Dec 14, 2017 61.15 61.27 60.60 60.83 1,526,771 -0.42(-0.69%)
Dec 13, 2017 60.80 61.78 60.32 61.25 2,028,795 -0.11(-0.18%)
Dec 12, 2017 61.36 63.15 61.29 61.36 1,677,991 -2.30(-3.61%)
Dec 11, 2017 62.90 63.71 62.90 63.66 787,558 +0.47(+0.74%)
Dec 08, 2017 62.51 63.21 62.35 63.19 1,222,322 +0.52(+0.83%)
Dec 07, 2017 62.74 62.74 62.32 62.67 740,644 -0.04(-0.06%)
Dec 06, 2017 62.63 62.83 62.39 62.71 1,355,183 +0.23(+0.37%)
Dec 05, 2017 63.15 63.33 62.06 62.48 1,768,752 -0.61(-0.97%)
Dec 04, 2017 63.90 64.02 62.98 63.09 1,700,621 -0.66(-1.04%)
Dec 01, 2017 64.19 64.36 63.37 63.75 1,113,129 -0.21(-0.33%)
Nov 30, 2017 63.70 64.18 63.70 63.96 3,710,978 +0.28(+0.44%)
Nov 29, 2017 63.72 64.24 63.54 63.68 917,160 -0.17(-0.27%)
Nov 28, 2017 63.53 63.92 63.53 63.85 622,394 +0.46(+0.73%)
Nov 27, 2017 63.12 63.60 62.96 63.39 1,168,444 +0.41(+0.65%)
Nov 24, 2017 63.21 63.28 62.89 62.98 395,006 +0.06(+0.10%)
Nov 22, 2017 63.20 63.31 62.62 62.92 925,875 -0.24(-0.38%)
Nov 21, 2017 63.38 63.66 63.14 63.16 1,119,045 +0.00(+0.00%)
Nov 20, 2017 63.44 63.51 63.03 63.16 861,099 -0.14(-0.22%)
Nov 17, 2017 63.43 63.80 63.27 63.30 1,212,632 -0.34(-0.53%)
Nov 16, 2017 64.00 64.21 63.52 63.64 1,132,951 -0.41(-0.64%)
Nov 15, 2017 64.67 64.89 63.93 64.05 979,015 -0.49(-0.76%)
Nov 14, 2017 63.26 64.70 63.12 64.54 1,078,616 +1.15(+1.81%)
Nov 13, 2017 62.63 63.42 62.54 63.39 844,764 +0.91(+1.46%)
Nov 10, 2017 62.46 62.77 62.17 62.48 1,239,766 -0.34(-0.54%)
Nov 09, 2017 62.40 62.90 62.19 62.82 1,000,664 +0.16(+0.26%)
Nov 08, 2017 62.77 63.15 62.29 62.66 1,693,669 -0.21(-0.33%)
Nov 07, 2017 62.34 63.01 62.01 62.87 1,450,757 +0.75(+1.21%)
Nov 06, 2017 62.41 62.69 61.95 62.12 1,466,025 -0.07(-0.11%)
Nov 03, 2017 61.58 62.83 61.49 62.19 1,978,957 -0.13(-0.21%)
Nov 02, 2017 61.89 62.49 61.75 62.32 2,550,218 +0.52(+0.84%)
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.