AES Corp (NY: AES )

23.90 USD -0.12 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.44 25.54 25.28 25.41 3,574,891 +0.07(+0.28%)
May 27, 2021 25.63 25.66 25.32 25.34 5,363,875 -0.12(-0.47%)
May 26, 2021 25.45 25.65 25.14 25.46 5,827,792 +0.12(+0.47%)
May 25, 2021 25.85 25.85 25.27 25.34 7,456,139 -0.36(-1.40%)
May 24, 2021 25.61 25.86 25.44 25.70 6,359,048 +0.34(+1.34%)
May 21, 2021 25.49 25.68 25.26 25.36 7,333,934 +0.01(+0.04%)
May 20, 2021 25.00 25.57 24.95 25.35 8,464,638 +0.41(+1.64%)
May 19, 2021 24.51 24.96 24.34 24.94 7,926,070 +0.05(+0.20%)
May 18, 2021 25.26 25.26 24.87 24.89 4,574,932 -0.28(-1.11%)
May 17, 2021 25.14 25.43 24.87 25.17 5,581,311 -0.20(-0.79%)
May 14, 2021 24.65 25.70 24.65 25.37 4,893,037 +0.93(+3.81%)
May 13, 2021 24.83 25.04 24.12 24.44 5,314,351 -0.18(-0.73%)
May 12, 2021 25.18 25.53 24.55 24.62 4,838,675 -0.72(-2.84%)
May 11, 2021 25.12 25.46 24.91 25.34 5,084,034 -0.39(-1.52%)
May 10, 2021 25.52 26.16 25.25 25.73 7,076,799 -0.06(-0.23%)
May 07, 2021 25.57 26.00 24.93 25.79 10,755,015 +0.34(+1.34%)
May 06, 2021 25.98 26.36 24.83 25.45 16,044,037 -1.02(-3.85%)
May 05, 2021 26.73 27.18 26.30 26.47 8,273,426 -0.24(-0.90%)
May 04, 2021 27.25 27.25 26.56 26.71 8,082,166 -0.64(-2.34%)
May 03, 2021 28.00 28.08 27.34 27.35 5,982,116 -0.47(-1.69%)
Apr 30, 2021 27.65 27.94 27.54 27.82 5,369,000 -0.08(-0.29%)
Apr 29, 2021 27.97 28.31 27.78 27.90 5,413,807 -0.07(-0.25%)
Apr 28, 2021 27.77 28.02 27.72 27.97 3,352,225 +0.17(+0.61%)
Apr 27, 2021 28.27 28.29 27.71 27.80 2,982,376 -0.41(-1.45%)
Apr 26, 2021 28.44 28.44 27.99 28.21 3,420,139 -0.09(-0.32%)
Apr 23, 2021 28.23 28.50 28.17 28.30 3,297,100 -0.02(-0.07%)
Apr 22, 2021 28.67 28.86 28.30 28.32 4,960,598 -0.07(-0.25%)
Apr 21, 2021 28.03 28.43 27.84 28.39 3,877,996 +0.14(+0.50%)
Apr 20, 2021 28.21 28.55 28.03 28.25 5,736,856 -0.09(-0.32%)
Apr 19, 2021 28.57 28.70 28.09 28.34 5,036,826 -0.29(-1.01%)
Apr 16, 2021 28.78 28.85 28.51 28.63 5,055,100 +0.10(+0.35%)
Apr 15, 2021 28.50 28.71 28.36 28.53 4,727,813 +0.16(+0.56%)
Apr 14, 2021 28.13 28.58 28.12 28.37 3,954,924 +0.13(+0.46%)
Apr 13, 2021 27.73 28.27 27.47 28.24 4,947,521 +0.56(+2.02%)
Apr 12, 2021 27.69 27.85 27.55 27.68 3,761,149 -0.04(-0.14%)
Apr 09, 2021 27.50 27.78 26.95 27.72 5,970,800 +0.04(+0.14%)
Apr 08, 2021 27.26 27.75 27.25 27.68 4,565,771 +0.59(+2.18%)
Apr 07, 2021 27.79 27.86 26.92 27.09 6,073,247 -0.73(-2.62%)
Apr 06, 2021 27.26 28.01 27.13 27.82 5,735,767 +0.48(+1.76%)
Apr 05, 2021 27.43 27.53 26.96 27.34 6,462,450 +0.27(+1.00%)
Apr 01, 2021 27.04 27.32 26.90 27.07 6,138,200 +0.26(+0.97%)
Mar 31, 2021 27.08 27.31 26.77 26.81 5,727,952 -0.07(-0.26%)
Mar 30, 2021 26.11 26.88 26.05 26.88 4,603,085 +0.81(+3.11%)
Mar 29, 2021 26.19 26.32 25.98 26.07 3,794,887 -0.25(-0.95%)
Mar 26, 2021 26.17 26.38 25.89 26.32 5,056,600 +0.20(+0.77%)
Mar 25, 2021 25.38 26.25 25.17 26.12 5,455,916 +0.47(+1.83%)
Mar 24, 2021 25.56 26.41 25.56 25.65 5,497,074 +0.07(+0.27%)
Mar 23, 2021 25.97 26.01 25.41 25.58 6,874,227 -0.38(-1.46%)
Mar 22, 2021 26.37 26.46 25.89 25.96 7,979,776 -0.35(-1.33%)
Mar 19, 2021 26.01 26.55 25.90 26.31 11,160,601 +0.31(+1.19%)
Mar 18, 2021 26.85 26.98 25.98 26.00 8,796,601 -0.85(-3.17%)
Mar 17, 2021 27.79 27.79 26.37 26.85 11,942,889 -1.04(-3.73%)
Mar 16, 2021 28.34 28.45 27.87 27.89 4,547,307 -0.61(-2.14%)
Mar 15, 2021 28.38 28.76 28.28 28.50 4,335,331 +0.05(+0.18%)
Mar 12, 2021 28.04 28.51 27.74 28.45 3,393,200 +0.27(+0.96%)
Mar 11, 2021 27.82 28.32 27.71 28.18 4,632,766 +0.69(+2.51%)
Mar 10, 2021 27.74 28.19 27.40 27.49 6,911,958 -0.04(-0.15%)
Mar 09, 2021 26.87 27.95 26.70 27.53 6,344,101 +1.25(+4.76%)
Mar 08, 2021 26.12 26.57 25.75 26.28 8,455,714 +0.29(+1.12%)
Mar 05, 2021 26.00 26.24 24.83 25.99 10,636,800 +0.11(+0.43%)
Mar 04, 2021 26.15 26.48 25.58 25.88 18,872,028 -1.01(-3.76%)
Mar 03, 2021 26.76 26.94 26.35 26.89 6,996,857 +0.08(+0.30%)
Mar 02, 2021 26.98 27.10 26.64 26.81 5,638,109 -0.19(-0.70%)
Mar 01, 2021 27.07 27.30 26.60 27.00 6,045,615 +0.44(+1.66%)
Feb 26, 2021 26.40 27.14 26.12 26.56 5,892,200 +0.21(+0.80%)
Feb 25, 2021 27.68 27.89 26.19 26.35 8,306,227 -1.65(-5.89%)
Feb 24, 2021 27.23 28.28 27.19 28.00 8,671,159 +0.78(+2.87%)
Feb 23, 2021 26.88 27.34 25.54 27.22 9,793,362 +0.22(+0.81%)
Feb 22, 2021 28.12 28.13 26.97 27.00 9,607,557 -1.31(-4.63%)
Feb 19, 2021 28.01 28.60 27.93 28.31 4,352,000 +0.50(+1.80%)
Feb 18, 2021 28.61 28.82 27.37 27.81 7,613,804 -0.95(-3.30%)
Feb 17, 2021 28.80 29.01 28.53 28.76 4,778,790 -0.15(-0.52%)
Feb 16, 2021 28.60 29.07 28.44 28.91 7,370,036 +0.38(+1.33%)
Feb 12, 2021 28.00 28.54 27.95 28.53 4,984,200 +0.53(+1.89%)
Feb 11, 2021 27.80 28.20 27.65 28.00 5,576,539 +0.36(+1.30%)
Feb 10, 2021 28.08 28.13 27.08 27.64 7,563,452 -0.27(-0.97%)
Feb 09, 2021 27.59 27.92 27.32 27.91 5,274,896 +0.23(+0.83%)
Feb 08, 2021 27.15 27.96 26.95 27.68 8,430,926 +0.82(+3.05%)
Feb 05, 2021 26.42 27.10 26.26 26.86 4,324,600 +0.69(+2.64%)
Feb 04, 2021 25.75 26.22 25.63 26.17 4,831,449 +0.32(+1.24%)
Feb 03, 2021 25.80 25.96 25.41 25.85 5,264,004 +0.10(+0.39%)
Feb 02, 2021 25.11 26.17 24.94 25.75 11,209,615 +0.94(+3.79%)
Feb 01, 2021 24.66 25.16 24.29 24.81 10,688,158 +0.42(+1.72%)
Jan 29, 2021 24.29 24.91 24.24 24.39 7,250,200 -0.16(-0.65%)
Jan 28, 2021 23.36 24.78 23.04 24.55 12,016,477 +1.59(+6.93%)
Jan 27, 2021 23.96 24.00 22.82 22.96 14,197,680 -1.60(-6.51%)
Jan 26, 2021 26.24 26.36 24.46 24.56 10,506,554 -1.67(-6.37%)
Jan 25, 2021 26.86 27.21 25.91 26.23 10,717,123 -0.87(-3.21%)
Jan 22, 2021 27.14 27.28 26.93 27.10 5,784,700 -0.18(-0.66%)
Jan 21, 2021 28.03 28.08 27.17 27.28 7,106,695 -0.74(-2.64%)
Jan 20, 2021 27.99 28.67 27.88 28.02 6,807,875 -0.04(-0.14%)
Jan 19, 2021 28.05 28.41 27.75 28.06 6,587,023 +0.46(+1.67%)
Jan 15, 2021 27.27 27.82 27.16 27.60 5,220,700 +0.15(+0.55%)
Jan 14, 2021 26.88 27.58 26.88 27.45 5,924,343 +0.57(+2.12%)
Jan 13, 2021 26.11 27.06 26.04 26.88 8,193,780 +0.86(+3.31%)
Jan 12, 2021 25.53 26.11 25.47 26.02 5,219,952 +0.56(+2.20%)
Jan 11, 2021 25.09 25.55 25.02 25.46 6,025,998 +0.04(+0.16%)
Jan 08, 2021 24.89 25.45 24.75 25.42 4,479,300 +0.69(+2.79%)
Jan 07, 2021 25.20 25.30 24.73 24.73 6,068,317 -0.25(-1.00%)
Jan 06, 2021 24.28 25.22 24.10 24.98 6,504,338 +0.96(+4.00%)
Jan 05, 2021 23.21 24.19 23.20 24.02 6,391,991 +0.78(+3.36%)
Jan 04, 2021 23.71 23.99 23.02 23.24 6,523,429 -0.26(-1.11%)
Dec 31, 2020 23.50 23.50 23.50 8,226,295 +0.72(+3.16%)
Dec 30, 2020 22.98 23.12 22.66 22.78 8,226,295 -0.53(-2.27%)
Dec 29, 2020 23.38 23.62 23.08 23.31 2,818,794 +0.01(+0.04%)
Dec 28, 2020 23.48 23.61 23.24 23.30 3,892,452 +0.03(+0.13%)
Dec 24, 2020 23.50 23.53 23.10 23.27 2,859,600 -0.22(-0.94%)
Dec 23, 2020 23.14 23.56 23.00 23.49 5,114,110 +0.67(+2.94%)
Dec 22, 2020 22.71 23.16 22.59 22.82 4,832,934 +0.20(+0.88%)
Dec 21, 2020 22.33 23.15 22.08 22.62 6,095,819 +0.08(+0.35%)
Dec 18, 2020 22.14 22.69 22.02 22.54 13,712,800 +0.45(+2.04%)
Dec 17, 2020 21.98 22.46 21.98 22.09 6,010,019 +0.19(+0.87%)
Dec 16, 2020 22.41 22.48 21.86 21.90 6,493,362 -0.38(-1.71%)
Dec 15, 2020 21.41 22.30 21.30 22.28 5,431,657 +0.98(+4.60%)
Dec 14, 2020 21.34 21.57 21.17 21.30 4,869,965 +0.15(+0.71%)
Dec 11, 2020 20.67 21.23 20.52 21.15 4,495,400 +0.30(+1.44%)
Dec 10, 2020 20.71 20.97 20.64 20.85 4,779,446 +0.00(+0.00%)
Dec 09, 2020 21.18 21.26 20.69 20.85 4,848,422 -0.34(-1.60%)
Dec 08, 2020 20.82 21.34 20.76 21.19 4,626,058 +0.32(+1.53%)
Dec 07, 2020 20.99 21.16 20.64 20.87 4,224,500 -0.20(-0.95%)
Dec 04, 2020 21.24 21.39 20.89 21.07 4,094,400 -0.09(-0.43%)
Dec 03, 2020 21.11 21.54 21.01 21.16 5,008,778 +0.00(+0.00%)
Dec 02, 2020 20.48 21.39 20.27 21.16 6,780,460 +0.56(+2.72%)
Dec 01, 2020 20.66 20.92 20.54 20.60 5,935,405 +0.16(+0.78%)
Nov 30, 2020 20.97 21.03 20.38 20.44 8,001,671 -0.60(-2.85%)
Nov 27, 2020 21.08 21.11 20.92 21.04 1,924,000 +0.06(+0.29%)
Nov 25, 2020 21.15 21.28 20.83 20.98 4,538,700 -0.17(-0.80%)
Nov 24, 2020 20.72 21.23 20.55 21.15 5,721,875 +0.69(+3.37%)
Nov 23, 2020 20.61 20.70 20.36 20.46 5,701,083 +0.04(+0.20%)
Nov 20, 2020 20.73 20.85 20.38 20.42 6,956,300 -0.46(-2.20%)
Nov 19, 2020 21.28 21.30 20.82 20.88 6,364,435 -0.49(-2.29%)
Nov 18, 2020 21.36 21.55 21.18 21.37 11,402,152 +0.02(+0.09%)
Nov 17, 2020 21.13 21.52 21.13 21.35 4,546,270 +0.02(+0.09%)
Nov 16, 2020 21.29 21.43 21.07 21.33 5,490,158 +0.46(+2.20%)
Nov 13, 2020 20.72 21.01 20.63 20.87 4,756,600 +0.33(+1.61%)
Nov 12, 2020 21.11 21.11 20.28 20.54 5,706,832 -0.75(-3.52%)
Nov 11, 2020 21.00 21.60 20.88 21.29 6,060,877 +0.47(+2.26%)
Nov 10, 2020 20.95 21.07 20.51 20.82 6,543,680 -0.15(-0.72%)
Nov 09, 2020 21.90 22.32 20.91 20.97 7,283,058 +0.56(+2.74%)
Nov 06, 2020 20.91 21.33 20.36 20.41 4,317,700 -0.56(-2.67%)
Nov 05, 2020 20.22 21.28 20.10 20.97 5,602,923 +1.03(+5.17%)
Nov 04, 2020 20.26 20.42 19.89 19.94 6,436,238 -0.33(-1.63%)
Nov 03, 2020 20.35 20.68 20.17 20.27 4,676,683 +0.27(+1.35%)
Nov 02, 2020 19.79 20.14 19.67 20.00 5,621,567 +0.50(+2.56%)
Oct 30, 2020 19.50 19.80 19.30 19.50 5,949,700 -0.03(-0.15%)
Oct 29, 2020 19.32 19.73 18.98 19.53 4,772,925 +0.03(+0.15%)
Oct 28, 2020 20.00 20.17 19.36 19.50 6,373,729 -0.84(-4.13%)
Oct 27, 2020 20.57 20.67 20.26 20.34 3,718,973 -0.24(-1.17%)
Oct 26, 2020 20.39 20.65 20.05 20.58 5,676,074 -0.07(-0.34%)
Oct 23, 2020 20.55 20.76 20.32 20.65 3,881,500 +0.24(+1.18%)
Oct 22, 2020 20.20 20.45 20.04 20.41 4,140,940 +0.20(+0.99%)
Oct 21, 2020 19.97 20.27 19.93 20.21 5,450,742 +0.21(+1.05%)
Oct 20, 2020 20.17 20.39 19.95 20.00 4,668,234 +0.10(+0.50%)
Oct 19, 2020 19.90 20.09 19.68 19.90 8,025,248 +0.00(+0.00%)
Oct 16, 2020 19.93 20.03 19.65 19.90 3,838,800 +0.04(+0.20%)
Oct 15, 2020 19.34 19.95 19.28 19.86 3,941,689 +0.23(+1.17%)
Oct 14, 2020 19.55 19.74 19.47 19.63 3,657,849 +0.08(+0.41%)
Oct 13, 2020 19.31 19.61 19.27 19.55 5,105,677 +0.03(+0.15%)
Oct 12, 2020 19.32 19.61 19.21 19.52 5,156,630 +0.20(+1.04%)
Oct 09, 2020 19.50 19.57 18.98 19.32 7,942,800 -0.12(-0.62%)
Oct 08, 2020 18.87 19.48 18.78 19.44 8,813,766 +0.69(+3.68%)
Oct 07, 2020 18.76 18.93 18.58 18.75 3,546,920 +0.09(+0.48%)
Oct 06, 2020 18.59 18.84 18.42 18.66 3,555,525 +0.08(+0.43%)
Oct 05, 2020 18.65 18.78 18.55 18.58 3,444,957 +0.04(+0.22%)
Oct 02, 2020 17.53 18.55 17.46 18.54 6,500,200 +0.62(+3.46%)
Oct 01, 2020 18.24 18.31 17.68 17.92 4,895,918 -0.19(-1.05%)
Sep 30, 2020 18.04 18.27 17.96 18.11 6,615,591 +0.11(+0.61%)
Sep 29, 2020 18.06 18.23 17.82 18.00 4,226,866 +0.13(+0.73%)
Sep 28, 2020 18.28 18.45 17.85 17.87 5,012,716 -0.12(-0.67%)
Sep 25, 2020 18.01 18.07 17.72 17.99 3,652,700 +0.03(+0.17%)
Sep 24, 2020 17.85 18.13 17.42 17.96 7,458,016 +0.20(+1.13%)
Sep 23, 2020 18.37 18.45 17.76 17.76 5,635,964 -0.48(-2.63%)
Sep 22, 2020 18.36 18.46 18.00 18.24 4,816,308 -0.12(-0.65%)
Sep 21, 2020 18.42 18.53 17.98 18.36 4,674,856 -0.43(-2.29%)
Sep 18, 2020 18.47 19.12 18.45 18.79 11,655,500 +0.36(+1.95%)
Sep 17, 2020 17.88 18.59 17.61 18.43 6,893,627 +0.37(+2.05%)
Sep 16, 2020 17.81 18.13 17.73 18.06 4,346,285 +0.27(+1.52%)
Sep 15, 2020 18.09 18.14 17.62 17.79 3,703,311 -0.16(-0.89%)
Sep 14, 2020 17.89 18.08 17.72 17.95 4,414,186 +0.15(+0.84%)
Sep 11, 2020 17.40 17.85 17.25 17.80 7,266,100 +0.44(+2.53%)
Sep 10, 2020 17.54 17.64 17.31 17.36 2,736,965 -0.18(-1.03%)
Sep 09, 2020 17.55 17.74 17.33 17.54 2,988,929 +0.13(+0.75%)
Sep 08, 2020 17.50 17.53 17.21 17.41 4,264,791 -0.16(-0.91%)
Sep 04, 2020 17.75 17.80 17.12 17.57 4,318,200 -0.12(-0.68%)
Sep 03, 2020 18.25 18.34 17.53 17.69 4,419,097 -0.49(-2.70%)
Sep 02, 2020 17.92 18.25 17.73 18.18 4,967,338 +0.27(+1.51%)
Sep 01, 2020 17.65 17.95 17.56 17.91 3,914,337 +0.16(+0.90%)
Aug 31, 2020 17.93 17.99 17.67 17.75 4,074,718 -0.15(-0.84%)
Aug 28, 2020 17.89 17.96 17.57 17.90 4,775,000 -0.01(-0.06%)
Aug 27, 2020 17.78 18.01 17.70 17.91 3,515,416 +0.18(+1.02%)
Aug 26, 2020 17.89 17.91 17.58 17.73 3,181,346 -0.16(-0.89%)
Aug 25, 2020 18.17 18.17 17.65 17.89 2,839,361 -0.18(-1.00%)
Aug 24, 2020 18.12 18.18 17.91 18.07 3,912,251 +0.05(+0.28%)
Aug 21, 2020 18.00 18.16 17.82 18.02 5,183,400 +0.07(+0.39%)
Aug 20, 2020 17.40 18.07 17.26 17.95 5,172,258 +0.33(+1.87%)
Aug 19, 2020 17.74 17.97 17.58 17.62 2,614,785 -0.12(-0.68%)
Aug 18, 2020 17.59 17.89 17.49 17.74 4,635,073 +0.07(+0.40%)
Aug 17, 2020 17.60 17.80 17.49 17.67 4,249,484 +0.10(+0.57%)
Aug 14, 2020 17.71 17.71 17.44 17.57 4,269,200 -0.22(-1.24%)
Aug 13, 2020 17.29 17.99 17.16 17.79 7,940,283 +0.53(+3.07%)
Aug 12, 2020 16.99 17.62 16.77 17.26 5,144,077 +0.28(+1.65%)
Aug 11, 2020 17.73 17.86 16.96 16.98 5,873,396 -0.61(-3.47%)
Aug 10, 2020 17.33 17.72 16.92 17.59 5,848,700 +0.43(+2.51%)
Aug 07, 2020 16.43 17.30 16.37 17.16 8,627,700 +0.61(+3.69%)
Aug 06, 2020 15.35 16.81 15.25 16.55 9,526,759 +1.15(+7.47%)
Aug 05, 2020 15.60 15.67 15.21 15.40 6,051,856 -0.07(-0.45%)
Aug 04, 2020 15.11 15.53 14.98 15.47 5,565,192 +0.35(+2.31%)
Aug 03, 2020 15.22 15.22 14.95 15.12 3,456,977 -0.11(-0.72%)
Jul 31, 2020 15.23 15.26 14.83 15.23 4,069,200 -0.19(-1.23%)
Jul 30, 2020 15.38 15.48 15.14 15.42 3,175,353 -0.14(-0.90%)
Jul 29, 2020 15.27 15.62 15.23 15.56 4,142,603 +0.36(+2.37%)
Jul 28, 2020 15.13 15.38 15.13 15.20 3,343,963 -0.05(-0.33%)
Jul 27, 2020 15.39 15.40 15.02 15.25 5,329,327 -0.15(-0.97%)
Jul 24, 2020 15.72 15.84 15.31 15.40 4,226,500 -0.28(-1.79%)
Jul 23, 2020 15.65 15.90 15.58 15.68 4,130,378 +0.08(+0.51%)
Jul 22, 2020 15.24 15.72 14.89 15.60 6,716,520 +0.18(+1.17%)
Jul 21, 2020 15.40 15.81 15.31 15.42 5,172,817 +0.16(+1.05%)
Jul 20, 2020 15.52 15.53 15.15 15.26 5,592,018 -0.37(-2.37%)
Jul 17, 2020 14.87 15.71 14.77 15.63 8,239,400 +0.75(+5.04%)
Jul 16, 2020 15.06 15.16 14.82 14.88 3,706,010 -0.19(-1.26%)
Jul 15, 2020 14.95 15.19 14.87 15.07 4,961,944 +0.31(+2.10%)
Jul 14, 2020 14.60 14.99 14.55 14.76 6,563,530 +0.12(+0.82%)
Jul 13, 2020 14.44 14.88 14.40 14.64 6,735,570 +0.28(+1.95%)
Jul 10, 2020 13.92 14.43 13.89 14.36 5,158,000 +0.44(+3.16%)
Jul 09, 2020 14.29 14.38 13.77 13.92 5,579,314 -0.52(-3.60%)
Jul 08, 2020 14.08 14.47 13.96 14.44 6,383,697 +0.30(+2.12%)
Jul 07, 2020 14.24 14.25 14.03 14.14 4,165,215 -0.33(-2.28%)
Jul 06, 2020 14.79 15.05 14.34 14.47 5,526,909 -0.01(-0.07%)
Jul 02, 2020 14.61 14.81 14.44 14.48 4,701,700 +0.07(+0.49%)
Jul 01, 2020 14.60 14.69 14.28 14.41 5,702,446 -0.08(-0.55%)
Jun 30, 2020 14.26 14.55 14.09 14.49 9,237,205 +0.15(+1.05%)
Jun 29, 2020 13.96 14.44 13.71 14.34 9,840,409 +0.59(+4.29%)
Jun 26, 2020 13.82 13.98 13.53 13.75 13,077,500 -0.13(-0.94%)
Jun 25, 2020 13.74 13.96 13.57 13.88 9,719,419 +0.04(+0.29%)
Jun 24, 2020 13.68 14.01 13.48 13.84 8,331,520 +0.00(+0.00%)
Jun 23, 2020 14.13 14.38 13.77 13.84 7,689,654 -0.14(-1.00%)
Jun 22, 2020 13.36 14.14 13.18 13.98 9,029,896 +0.64(+4.80%)
Jun 19, 2020 13.71 13.91 13.31 13.34 11,285,699 -0.10(-0.74%)
Jun 18, 2020 13.20 13.51 13.12 13.44 4,560,809 +0.03(+0.22%)
Jun 17, 2020 13.77 13.88 13.29 13.41 6,822,664 -0.25(-1.83%)
Jun 16, 2020 13.58 13.90 13.36 13.66 7,945,202 +0.78(+6.06%)
Jun 15, 2020 12.23 12.98 12.03 12.88 5,975,898 +0.21(+1.66%)
Jun 12, 2020 12.73 12.96 12.25 12.67 6,952,800 +0.47(+3.85%)
Jun 11, 2020 12.50 12.60 12.00 12.20 8,830,962 -0.97(-7.37%)
Jun 10, 2020 13.78 13.79 13.16 13.17 7,941,302 -0.67(-4.84%)
Jun 09, 2020 14.51 14.59 13.72 13.84 6,287,602 -1.13(-7.55%)
Jun 08, 2020 14.50 15.07 14.45 14.97 5,487,532 +0.67(+4.69%)
Jun 05, 2020 14.48 15.06 14.22 14.30 8,321,100 +0.46(+3.32%)
Jun 04, 2020 13.55 13.96 13.41 13.84 9,202,293 +0.21(+1.54%)
Jun 03, 2020 13.34 13.75 13.33 13.63 5,726,961 +0.52(+3.97%)
Jun 02, 2020 12.67 13.13 12.46 13.11 5,416,530 +0.56(+4.46%)
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.