Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameren Corp (NY: AEE )

73.66 -1.10 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.62 69.06 68.57 68.85 1,549,298 +0.22(+0.31%)
Dec 30, 2019 68.18 68.66 68.18 68.63 1,233,931 +0.23(+0.34%)
Dec 27, 2019 68.08 68.43 67.77 68.40 1,851,483 +0.59(+0.87%)
Dec 26, 2019 67.99 68.05 67.51 67.81 713,854 -0.10(-0.15%)
Dec 24, 2019 67.83 68.02 67.53 67.91 531,082 +0.10(+0.15%)
Dec 23, 2019 68.63 68.63 67.66 67.81 1,072,567 -0.83(-1.21%)
Dec 20, 2019 67.88 69.03 67.69 68.64 4,635,736 +1.00(+1.48%)
Dec 19, 2019 68.19 68.56 67.62 67.64 7,292,390 -0.52(-0.76%)
Dec 18, 2019 67.75 68.26 67.26 68.16 2,771,376 +0.38(+0.56%)
Dec 17, 2019 67.91 68.46 67.71 67.78 1,666,553 -0.13(-0.20%)
Dec 16, 2019 67.28 67.95 67.15 67.92 1,679,851 +0.66(+0.99%)
Dec 13, 2019 66.76 67.40 66.30 67.25 1,084,363 +0.28(+0.41%)
Dec 12, 2019 67.04 67.41 66.69 66.98 1,309,381 -0.22(-0.32%)
Dec 11, 2019 67.24 67.40 66.67 67.19 1,657,125 +0.32(+0.48%)
Dec 10, 2019 66.75 67.26 66.60 66.87 1,880,381 +0.12(+0.18%)
Dec 09, 2019 67.04 67.05 66.56 66.75 1,742,442 -0.21(-0.32%)
Dec 06, 2019 66.71 67.28 66.54 66.96 1,481,332 +0.09(+0.13%)
Dec 05, 2019 66.08 66.87 66.03 66.87 1,836,854 +0.65(+0.98%)
Dec 04, 2019 65.49 66.35 65.46 66.22 1,080,499 +0.49(+0.75%)
Dec 03, 2019 65.85 66.06 65.59 65.73 956,382 +0.12(+0.18%)
Dec 02, 2019 65.95 66.27 65.61 65.62 1,537,826 -0.58(-0.87%)
Nov 29, 2019 66.29 66.52 66.12 66.19 789,624 +0.13(+0.20%)
Nov 27, 2019 66.03 66.19 65.63 66.06 1,552,860 +0.04(+0.07%)
Nov 26, 2019 65.79 66.29 65.51 66.02 1,993,506 -0.04(-0.05%)
Nov 25, 2019 66.74 66.78 65.89 66.05 1,607,098 -0.69(-1.04%)
Nov 22, 2019 66.79 67.05 66.14 66.75 1,812,475 -0.21(-0.32%)
Nov 21, 2019 67.18 67.24 66.57 66.96 1,722,048 -0.25(-0.37%)
Nov 20, 2019 67.19 67.55 66.55 67.21 1,933,069 +0.02(+0.03%)
Nov 19, 2019 67.24 67.80 66.82 67.19 1,757,662 -0.25(-0.37%)
Nov 18, 2019 68.30 68.59 67.37 67.44 1,767,712 -0.79(-1.16%)
Nov 15, 2019 68.12 68.42 67.91 68.23 1,907,922 +0.08(+0.12%)
Nov 14, 2019 67.30 68.19 67.20 68.15 2,935,406 +0.85(+1.26%)
Nov 13, 2019 66.35 67.62 66.27 67.31 1,814,017 +1.23(+1.86%)
Nov 12, 2019 66.12 66.52 66.02 66.08 2,114,071 +0.10(+0.15%)
Nov 11, 2019 65.72 66.12 65.54 65.98 1,620,007 +0.25(+0.38%)
Nov 08, 2019 66.00 66.72 65.31 65.73 2,755,039 -0.73(-1.10%)
Nov 07, 2019 66.94 66.94 65.67 66.46 1,660,401 -0.83(-1.23%)
Nov 06, 2019 66.93 67.69 66.79 67.29 1,830,955 +0.53(+0.80%)
Nov 05, 2019 67.52 67.64 66.44 66.76 2,356,250 -1.01(-1.49%)
Nov 04, 2019 68.78 68.78 67.43 67.76 1,796,683 -1.13(-1.64%)
Nov 01, 2019 69.23 69.39 68.65 68.89 1,297,625 -0.30(-0.44%)
Oct 31, 2019 69.10 69.35 68.55 69.20 1,879,303 +0.11(+0.15%)
Oct 30, 2019 68.33 69.21 68.18 69.09 1,243,081 +0.98(+1.44%)
Oct 29, 2019 67.82 68.56 67.57 68.11 1,713,337 +0.57(+0.84%)
Oct 28, 2019 67.96 68.42 67.37 67.54 1,875,742 -0.67(-0.98%)
Oct 25, 2019 69.09 69.17 68.21 68.21 1,591,376 -0.80(-1.16%)
Oct 24, 2019 68.71 69.37 68.64 69.01 1,006,883 +0.38(+0.56%)
Oct 23, 2019 68.59 68.83 68.22 68.63 1,465,569 +0.01(+0.01%)
Oct 22, 2019 68.21 68.80 68.17 68.62 1,770,050 +0.35(+0.51%)
Oct 21, 2019 68.05 68.47 67.93 68.27 1,160,634 +0.04(+0.05%)
Oct 18, 2019 67.39 68.36 67.24 68.23 2,363,371 +0.73(+1.08%)
Oct 17, 2019 67.47 67.78 67.04 67.50 1,645,872 +0.07(+0.11%)
Oct 16, 2019 67.47 67.66 67.02 67.43 1,979,461 -0.07(-0.11%)
Oct 15, 2019 68.00 68.31 67.14 67.50 1,456,891 -0.44(-0.64%)
Oct 14, 2019 68.74 68.75 67.70 67.94 1,165,006 -0.68(-0.99%)
Oct 11, 2019 68.31 69.06 67.98 68.62 1,413,845 +0.18(+0.26%)
Oct 10, 2019 68.55 68.80 68.03 68.44 1,359,400 -0.44(-0.63%)
Oct 09, 2019 69.15 69.27 68.48 68.88 1,949,331 -0.07(-0.10%)
Oct 08, 2019 70.13 70.16 68.95 68.95 1,682,238 -1.35(-1.93%)
Oct 07, 2019 70.76 70.76 70.07 70.30 1,518,155 -0.53(-0.74%)
Oct 04, 2019 69.97 70.86 69.72 70.83 1,291,561 +0.92(+1.31%)
Oct 03, 2019 70.23 70.39 69.60 69.91 1,638,915 -0.22(-0.32%)
Oct 02, 2019 70.86 70.98 69.97 70.13 1,565,021 -0.81(-1.14%)
Oct 01, 2019 70.99 71.28 70.50 70.94 2,006,944 -0.35(-0.49%)
Sep 30, 2019 71.24 71.80 71.11 71.29 1,803,428 +0.04(+0.06%)
Sep 27, 2019 71.73 71.73 70.73 71.24 1,150,749 -0.34(-0.47%)
Sep 26, 2019 71.68 72.00 71.40 71.58 1,860,871 +0.11(+0.15%)
Sep 25, 2019 70.75 71.55 70.27 71.48 2,072,637 +0.62(+0.88%)
Sep 24, 2019 70.66 71.06 70.21 70.85 2,189,359 +0.53(+0.75%)
Sep 23, 2019 70.31 70.70 70.22 70.33 1,614,344 -0.06(-0.09%)
Sep 20, 2019 70.33 70.63 69.87 70.39 2,742,238 +0.34(+0.48%)
Sep 19, 2019 70.00 70.14 69.69 70.05 1,743,138 +0.16(+0.23%)
Sep 18, 2019 69.29 69.92 69.04 69.89 2,396,391 +0.84(+1.21%)
Sep 17, 2019 69.55 69.94 68.78 69.05 2,140,752 +0.33(+0.48%)
Sep 16, 2019 68.22 68.88 67.97 68.72 1,705,018 +0.51(+0.74%)
Sep 13, 2019 67.95 69.02 67.58 68.22 2,681,489 +0.09(+0.13%)
Sep 12, 2019 67.13 68.55 67.09 68.13 3,289,705 +1.54(+2.31%)
Sep 11, 2019 65.94 66.68 65.30 66.59 2,809,073 +0.50(+0.75%)
Sep 10, 2019 66.59 66.59 65.28 66.09 2,297,273 -0.44(-0.66%)
Sep 09, 2019 67.22 67.25 66.28 66.53 2,412,077 -0.89(-1.33%)
Sep 06, 2019 68.39 68.54 66.97 67.42 2,219,402 -0.84(-1.23%)
Sep 05, 2019 69.17 69.39 68.16 68.26 1,581,677 -1.19(-1.72%)
Sep 04, 2019 69.59 69.80 69.00 69.46 1,249,932 +0.00(+0.00%)
Sep 03, 2019 68.33 69.48 68.10 69.46 2,689,831 +1.19(+1.74%)
Aug 30, 2019 68.58 68.60 68.03 68.27 2,216,350 +0.00(+0.00%)
Aug 29, 2019 67.44 68.35 67.14 68.27 2,406,174 +1.24(+1.85%)
Aug 28, 2019 67.05 67.36 66.64 67.03 2,461,494 +0.00(+0.00%)
Aug 27, 2019 67.26 67.66 67.01 67.03 1,773,063 -0.09(-0.13%)
Aug 26, 2019 66.67 67.15 66.57 67.12 1,614,021 +0.46(+0.69%)
Aug 23, 2019 68.18 68.40 66.42 66.66 1,925,817 -1.32(-1.94%)
Aug 22, 2019 68.02 68.20 67.54 67.98 1,311,309 -0.09(-0.13%)
Aug 21, 2019 67.80 68.10 67.61 68.07 1,373,036 +0.23(+0.34%)
Aug 20, 2019 68.32 68.32 67.63 67.84 1,942,538 -0.27(-0.40%)
Aug 19, 2019 67.83 68.41 67.32 68.11 2,082,602 +0.29(+0.43%)
Aug 16, 2019 67.14 68.00 67.05 67.82 2,610,735 +0.73(+1.09%)
Aug 15, 2019 66.30 67.37 66.30 67.09 3,549,023 +0.50(+0.74%)
Aug 14, 2019 67.91 67.94 66.48 66.59 1,727,195 -1.11(-1.65%)
Aug 13, 2019 67.77 68.13 67.40 67.71 3,186,790 -0.11(-0.17%)
Aug 12, 2019 68.11 68.15 67.50 67.82 2,219,890 -0.04(-0.07%)
Aug 09, 2019 67.63 68.05 66.89 67.86 3,149,765 +0.33(+0.48%)
Aug 08, 2019 66.45 67.70 65.85 67.54 2,914,734 +0.97(+1.46%)
Aug 07, 2019 66.47 66.94 65.50 66.56 3,355,551 +0.19(+0.29%)
Aug 06, 2019 66.42 66.68 65.19 66.37 5,953,830 -0.04(-0.07%)
Aug 05, 2019 67.33 67.87 66.04 66.41 2,438,331 -0.61(-0.91%)
Aug 02, 2019 67.86 68.50 66.74 67.02 2,441,229 -0.80(-1.17%)
Aug 01, 2019 66.90 68.24 66.70 67.82 2,655,190 +0.84(+1.26%)
Jul 31, 2019 67.41 67.86 66.76 66.98 1,176,759 -0.46(-0.68%)
Jul 30, 2019 67.93 68.37 67.09 67.44 1,037,779 -0.57(-0.83%)
Jul 29, 2019 67.96 68.30 67.38 68.01 1,219,100 +0.23(+0.34%)
Jul 26, 2019 67.56 67.98 67.17 67.78 1,266,211 +0.30(+0.45%)
Jul 25, 2019 68.05 68.20 67.20 67.48 1,378,525 -0.16(-0.24%)
Jul 24, 2019 67.79 67.79 67.00 67.63 957,954 +0.18(+0.26%)
Jul 23, 2019 67.52 67.85 67.00 67.46 1,116,585 -0.04(-0.07%)
Jul 22, 2019 67.37 67.91 66.74 67.50 1,348,437 +0.27(+0.39%)
Jul 19, 2019 68.16 68.32 67.21 67.24 965,846 -1.04(-1.53%)
Jul 18, 2019 67.96 68.32 67.37 68.28 1,009,557 +0.37(+0.55%)
Jul 17, 2019 67.75 68.39 67.70 67.91 1,037,240 +0.45(+0.67%)
Jul 16, 2019 67.32 67.63 66.87 67.46 1,531,274 -0.05(-0.08%)
Jul 15, 2019 67.34 67.73 67.07 67.51 743,199 +0.12(+0.17%)
Jul 12, 2019 67.77 67.89 67.05 67.40 801,312 -0.46(-0.68%)
Jul 11, 2019 67.76 68.22 67.25 67.86 939,217 +0.03(+0.04%)
Jul 10, 2019 67.87 68.25 67.53 67.83 897,250 +0.04(+0.05%)
Jul 09, 2019 67.56 67.87 67.23 67.79 999,385 +0.12(+0.18%)
Jul 08, 2019 67.75 67.95 67.20 67.67 899,178 +0.02(+0.03%)
Jul 05, 2019 67.19 67.79 66.40 67.65 859,848 -0.06(-0.09%)
Jul 03, 2019 67.37 68.22 67.30 67.71 579,372 +0.55(+0.82%)
Jul 02, 2019 66.86 67.26 66.62 67.17 1,296,535 +0.61(+0.92%)
Jul 01, 2019 66.48 66.66 65.69 66.56 1,289,569 +0.09(+0.13%)
Jun 28, 2019 65.98 66.92 65.88 66.47 2,440,777 +0.41(+0.62%)
Jun 27, 2019 66.22 66.61 65.80 66.06 1,046,884 -0.07(-0.11%)
Jun 26, 2019 67.61 67.82 66.07 66.13 1,310,993 -1.64(-2.42%)
Jun 25, 2019 68.18 68.18 67.65 67.77 1,126,280 -0.28(-0.42%)
Jun 24, 2019 68.63 68.82 67.98 68.05 1,597,911 -0.49(-0.71%)
Jun 21, 2019 68.51 68.65 67.66 68.54 1,804,789 +0.08(+0.12%)
Jun 20, 2019 68.08 68.77 67.76 68.46 998,922 +0.41(+0.60%)
Jun 19, 2019 67.45 68.34 67.28 68.05 1,674,698 +0.42(+0.61%)
Jun 18, 2019 67.91 67.96 66.79 67.63 1,611,709 +0.20(+0.30%)
Jun 17, 2019 67.90 68.31 67.09 67.43 1,026,846 -0.45(-0.66%)
Jun 14, 2019 67.65 68.17 67.51 67.88 1,290,620 +0.44(+0.66%)
Jun 13, 2019 67.50 67.82 67.02 67.44 1,098,257 -0.03(-0.04%)
Jun 12, 2019 66.56 67.48 66.56 67.47 1,116,074 +1.16(+1.75%)
Jun 11, 2019 66.73 66.88 65.84 66.31 1,225,615 -0.46(-0.68%)
Jun 10, 2019 66.51 66.94 66.15 66.76 1,229,352 +0.04(+0.05%)
Jun 07, 2019 67.80 68.20 66.73 66.73 1,535,275 -0.57(-0.85%)
Jun 06, 2019 67.18 67.41 66.83 67.30 1,326,465 +0.34(+0.51%)
Jun 05, 2019 65.66 67.10 65.50 66.96 1,593,187 +1.49(+2.27%)
Jun 04, 2019 65.50 65.53 64.15 65.47 1,554,217 -0.03(-0.04%)
Jun 03, 2019 64.42 65.63 64.42 65.50 1,902,169 +1.00(+1.55%)
May 31, 2019 64.57 64.84 64.01 64.49 2,404,858 +0.37(+0.58%)
May 30, 2019 64.34 64.77 63.95 64.12 1,217,178 -0.24(-0.37%)
May 29, 2019 65.58 65.70 64.18 64.36 1,127,634 -0.99(-1.52%)
May 28, 2019 66.46 66.46 65.34 65.36 1,781,784 -0.93(-1.41%)
May 24, 2019 66.72 66.96 66.24 66.29 891,871 -0.29(-0.44%)
May 23, 2019 66.00 66.59 65.87 66.58 1,299,286 +0.74(+1.12%)
May 22, 2019 65.44 65.87 65.17 65.84 1,001,864 +0.51(+0.78%)
May 21, 2019 65.68 65.92 65.19 65.33 1,758,587 -0.35(-0.54%)
May 20, 2019 65.97 66.17 65.42 65.68 1,216,355 -0.02(-0.03%)
May 17, 2019 65.08 65.95 65.08 65.70 1,192,195 +0.41(+0.63%)
May 16, 2019 64.75 65.55 64.63 65.29 994,774 +0.46(+0.71%)
May 15, 2019 65.13 65.22 64.68 64.83 1,223,223 -0.11(-0.18%)
May 14, 2019 65.53 65.60 64.83 64.94 1,405,289 -0.66(-1.01%)
May 13, 2019 64.46 65.71 64.41 65.60 1,771,230 +1.15(+1.79%)
May 10, 2019 62.99 64.45 62.91 64.45 1,288,057 +1.22(+1.93%)
May 09, 2019 62.78 63.57 62.66 63.23 1,822,345 +0.47(+0.76%)
May 08, 2019 63.88 63.92 62.65 62.75 1,591,161 -1.18(-1.84%)
May 07, 2019 64.02 64.32 63.68 63.93 1,170,448 -0.04(-0.07%)
May 06, 2019 64.12 64.41 63.84 63.98 1,018,834 -0.18(-0.27%)
May 03, 2019 63.72 64.27 63.72 64.15 782,136 +0.54(+0.84%)
May 02, 2019 63.66 64.05 63.16 63.61 1,384,681 +0.09(+0.14%)
May 01, 2019 63.80 64.00 63.28 63.53 1,141,820 -0.47(-0.73%)
Apr 30, 2019 62.76 64.05 62.69 63.99 1,919,554 +1.24(+1.98%)
Apr 29, 2019 63.29 63.41 62.64 62.75 1,020,635 -0.72(-1.14%)
Apr 26, 2019 63.85 64.41 63.45 63.47 1,377,210 -0.07(-0.11%)
Apr 25, 2019 63.05 63.85 62.96 63.54 1,394,393 +0.24(+0.38%)
Apr 24, 2019 62.57 63.54 62.48 63.31 2,199,395 +0.74(+1.18%)
Apr 23, 2019 62.45 62.64 62.00 62.57 1,876,459 +0.55(+0.89%)
Apr 22, 2019 61.87 62.29 61.79 62.01 1,424,184 +0.04(+0.06%)
Apr 18, 2019 62.16 62.49 61.93 61.98 1,437,479 -0.11(-0.18%)
Apr 17, 2019 62.23 62.51 62.01 62.09 1,251,618 -0.21(-0.34%)
Apr 16, 2019 63.27 63.53 62.20 62.30 1,102,132 -1.04(-1.64%)
Apr 15, 2019 63.48 63.66 63.12 63.34 860,285 +0.04(+0.07%)
Apr 12, 2019 63.04 63.33 62.49 63.30 1,667,753 +0.12(+0.19%)
Apr 11, 2019 62.88 63.20 62.63 63.18 973,900 +0.30(+0.48%)
Apr 10, 2019 63.37 63.82 62.79 62.88 1,594,337 -0.46(-0.72%)
Apr 09, 2019 63.10 63.35 62.89 63.33 941,794 +0.31(+0.49%)
Apr 08, 2019 63.63 63.65 62.91 63.03 1,170,644 -0.63(-0.99%)
Apr 05, 2019 63.09 63.69 62.62 63.66 2,908,619 +0.73(+1.16%)
Apr 04, 2019 63.86 63.86 62.78 62.93 2,223,157 -0.60(-0.94%)
Apr 03, 2019 63.77 64.01 63.18 63.53 1,549,302 -0.28(-0.44%)
Apr 02, 2019 64.01 64.06 63.49 63.81 1,510,535 -0.20(-0.32%)
Apr 01, 2019 64.71 64.87 63.42 64.01 1,502,203 -0.67(-1.03%)
Mar 29, 2019 64.49 64.74 64.20 64.68 1,620,675 +0.08(+0.12%)
Mar 28, 2019 65.57 65.70 64.35 64.60 1,128,502 -0.82(-1.25%)
Mar 27, 2019 65.67 65.86 65.05 65.42 1,620,419 -0.32(-0.48%)
Mar 26, 2019 65.38 65.87 65.15 65.73 1,176,835 +0.40(+0.61%)
Mar 25, 2019 65.01 65.48 64.70 65.34 1,575,362 +0.48(+0.75%)
Mar 22, 2019 64.62 65.47 64.56 64.85 1,531,522 +0.43(+0.67%)
Mar 21, 2019 63.45 64.57 63.33 64.42 1,115,236 +0.91(+1.43%)
Mar 20, 2019 63.52 64.16 63.28 63.52 1,472,489 +0.20(+0.32%)
Mar 19, 2019 63.70 63.75 62.94 63.32 2,036,782 -0.45(-0.70%)
Mar 18, 2019 64.26 64.29 63.53 63.76 1,793,928 -0.47(-0.73%)
Mar 15, 2019 63.72 64.48 63.61 64.23 2,304,106 +0.38(+0.59%)
Mar 14, 2019 64.10 64.42 63.74 63.85 1,716,780 -0.29(-0.45%)
Mar 13, 2019 63.69 64.20 63.54 64.14 1,651,696 +0.50(+0.79%)
Mar 12, 2019 63.57 63.80 63.22 63.64 2,089,659 +0.24(+0.38%)
Mar 11, 2019 62.76 63.43 62.74 63.40 1,435,435 +0.76(+1.21%)
Mar 08, 2019 62.22 62.70 62.05 62.64 1,176,813 +0.42(+0.67%)
Mar 07, 2019 62.28 62.81 62.03 62.22 1,709,606 +0.13(+0.21%)
Mar 06, 2019 62.23 62.40 61.85 62.09 1,477,625 +0.00(+0.00%)
Mar 05, 2019 62.27 62.51 61.87 62.09 1,455,513 -0.20(-0.32%)
Mar 04, 2019 62.32 62.34 61.52 62.29 1,568,316 +0.32(+0.52%)
Mar 01, 2019 62.53 62.56 61.51 61.97 1,211,724 -0.27(-0.44%)
Feb 28, 2019 61.55 62.36 61.36 62.24 1,710,084 +0.72(+1.16%)
Feb 27, 2019 61.15 61.81 60.98 61.52 1,348,325 +0.17(+0.28%)
Feb 26, 2019 62.04 62.04 61.16 61.35 1,865,085 -0.58(-0.93%)
Feb 25, 2019 63.22 63.22 61.66 61.92 2,112,619 -1.14(-1.80%)
Feb 22, 2019 62.36 63.06 62.17 63.06 2,222,220 +0.86(+1.38%)
Feb 21, 2019 61.24 62.30 60.99 62.20 1,595,018 +0.70(+1.14%)
Feb 20, 2019 61.15 61.58 60.74 61.50 1,467,384 +0.27(+0.44%)
Feb 19, 2019 60.91 61.49 60.80 61.23 1,420,981 +0.36(+0.59%)
Feb 15, 2019 60.75 61.13 60.53 60.87 2,265,259 +0.57(+0.94%)
Feb 14, 2019 60.02 61.07 59.63 60.31 2,382,025 -0.90(-1.47%)
Feb 13, 2019 60.98 61.28 60.98 61.21 1,904,593 -0.11(-0.19%)
Feb 12, 2019 61.73 62.10 61.18 61.32 2,327,583 -0.50(-0.81%)
Feb 11, 2019 61.58 61.99 61.45 61.82 1,665,771 +0.25(+0.41%)
Feb 08, 2019 60.80 61.57 60.70 61.56 1,054,908 +0.66(+1.08%)
Feb 07, 2019 60.16 60.92 60.04 60.91 1,466,004 +0.73(+1.20%)
Feb 06, 2019 60.09 60.33 59.83 60.18 986,008 +0.04(+0.07%)
Feb 05, 2019 60.10 60.26 59.73 60.14 1,460,781 -0.13(-0.22%)
Feb 04, 2019 59.85 60.28 59.32 60.27 1,778,299 +0.12(+0.20%)
Feb 01, 2019 60.58 60.58 59.59 60.15 1,324,701 -0.43(-0.71%)
Jan 31, 2019 59.22 60.82 58.98 60.58 2,552,868 +1.22(+2.06%)
Jan 30, 2019 58.70 59.67 58.51 59.35 1,279,196 +0.41(+0.70%)
Jan 29, 2019 59.30 59.63 58.78 58.94 1,625,535 -0.17(-0.28%)
Jan 28, 2019 59.42 59.67 58.78 59.11 1,080,196 -0.24(-0.41%)
Jan 25, 2019 59.78 60.31 59.22 59.35 1,397,043 -0.71(-1.18%)
Jan 24, 2019 59.61 60.12 58.96 60.06 1,261,237 +0.57(+0.95%)
Jan 23, 2019 59.10 59.51 58.95 59.49 1,379,584 +0.45(+0.77%)
Jan 22, 2019 58.84 59.32 58.31 59.04 1,712,167 +0.30(+0.51%)
Jan 18, 2019 58.56 58.86 58.38 58.74 1,303,640 +0.16(+0.27%)
Jan 17, 2019 58.30 58.66 58.13 58.59 1,430,675 +0.34(+0.58%)
Jan 16, 2019 57.41 58.29 57.20 58.24 1,612,693 +0.55(+0.95%)
Jan 15, 2019 56.59 58.24 56.50 57.69 2,048,631 +0.94(+1.66%)
Jan 14, 2019 56.67 56.92 56.06 56.75 1,716,377 -0.52(-0.90%)
Jan 11, 2019 57.41 57.56 56.86 57.27 999,964 -0.23(-0.40%)
Jan 10, 2019 56.38 57.54 56.15 57.49 1,230,100 +1.25(+2.22%)
Jan 09, 2019 56.47 56.81 56.00 56.24 1,718,165 -0.42(-0.74%)
Jan 08, 2019 55.93 56.73 55.64 56.66 1,452,284 +0.88(+1.58%)
Jan 07, 2019 56.11 56.52 55.63 55.78 2,552,874 -0.65(-1.15%)
Jan 04, 2019 55.43 56.60 55.28 56.43 1,935,600 +0.79(+1.41%)
Jan 03, 2019 55.47 56.10 55.33 55.64 1,560,073 +0.14(+0.25%)
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.