Skip to main content

Vistra Energy Corp (NY: VST )

85.68 +1.86 (+2.22%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.75 19.87 19.65 19.73 4,670,159 +0.09(+0.48%)
Apr 27, 2018 19.57 19.87 19.30 19.64 4,154,121 +0.12(+0.62%)
Apr 26, 2018 19.46 19.84 19.31 19.52 6,720,067 +0.10(+0.53%)
Apr 25, 2018 19.30 19.52 19.16 19.41 3,952,724 +0.17(+0.90%)
Apr 24, 2018 19.42 19.68 19.17 19.24 5,283,415 -0.04(-0.22%)
Apr 23, 2018 18.97 19.28 18.92 19.28 5,471,457 +0.39(+2.06%)
Apr 20, 2018 19.08 19.13 18.82 18.89 6,428,530 -0.21(-1.09%)
Apr 19, 2018 19.21 19.32 18.84 19.10 4,438,925 -0.19(-0.98%)
Apr 18, 2018 19.33 19.49 19.27 19.29 5,257,783 -0.01(-0.04%)
Apr 17, 2018 19.14 19.39 18.94 19.30 6,263,870 +0.31(+1.64%)
Apr 16, 2018 18.87 19.21 18.78 18.99 9,588,779 +0.29(+1.57%)
Apr 13, 2018 18.57 18.87 18.44 18.70 9,780,055 +0.16(+0.88%)
Apr 12, 2018 18.62 19.14 18.42 18.53 10,735,596 -0.01(-0.05%)
Apr 11, 2018 18.35 18.63 18.32 18.54 9,661,629 +0.13(+0.70%)
Apr 10, 2018 18.16 18.41 17.81 18.41 10,587,550 +0.42(+2.35%)
Apr 09, 2018 17.16 18.43 17.07 17.99 13,093,539 +0.99(+5.84%)
Apr 06, 2018 17.43 17.47 16.92 16.99 16,460,874 -0.47(-2.67%)
Apr 05, 2018 17.88 18.08 17.31 17.46 5,514,260 -0.34(-1.89%)
Apr 04, 2018 17.77 17.88 17.58 17.80 5,798,327 -0.15(-0.82%)
Apr 03, 2018 17.65 18.00 17.35 17.94 5,766,961 +0.37(+2.11%)
Apr 02, 2018 17.97 18.06 17.28 17.57 3,955,391 -0.41(-2.30%)
Mar 29, 2018 17.99 17.99 17.99 0 -0.26(-1.42%)
Mar 28, 2018 18.42 18.51 17.97 18.25 5,463,096 +0.23(+1.29%)
Mar 27, 2018 17.88 18.26 17.78 18.01 5,553,899 +0.13(+0.72%)
Mar 26, 2018 17.47 18.00 17.40 17.88 4,698,101 +0.45(+2.58%)
Mar 23, 2018 17.55 17.78 17.36 17.43 5,069,598 -0.14(-0.79%)
Mar 22, 2018 17.24 17.75 17.20 17.57 7,206,739 +0.17(+0.99%)
Mar 21, 2018 17.15 17.53 17.09 17.40 4,678,152 +0.28(+1.66%)
Mar 20, 2018 17.27 17.37 17.00 17.12 4,354,090 -0.09(-0.55%)
Mar 19, 2018 17.60 17.60 17.09 17.21 5,029,209 -0.43(-2.45%)
Mar 16, 2018 17.87 17.92 17.57 17.64 4,877,918 -0.22(-1.26%)
Mar 15, 2018 17.60 17.91 17.53 17.87 6,422,148 +0.35(+1.97%)
Mar 14, 2018 17.70 17.81 17.39 17.52 5,860,613 -0.15(-0.83%)
Mar 13, 2018 17.78 17.81 17.40 17.67 9,397,956 +0.00(+0.00%)
Mar 12, 2018 17.83 17.94 17.60 17.67 6,278,504 -0.20(-1.11%)
Mar 09, 2018 18.02 18.10 17.79 17.87 5,664,351 -0.10(-0.58%)
Mar 08, 2018 17.94 18.03 17.74 17.97 6,052,141 +0.19(+1.07%)
Mar 07, 2018 17.93 17.78 4,952,784 +0.10(+0.59%)
Mar 06, 2018 17.39 17.73 17.10 17.68 10,283,765 +0.48(+2.81%)
Mar 05, 2018 16.91 17.32 16.84 17.19 5,714,338 +0.28(+1.63%)
Mar 02, 2018 16.38 16.94 16.29 16.92 3,397,686 +0.42(+2.57%)
Mar 01, 2018 16.41 16.67 16.23 16.49 3,752,026 +0.13(+0.79%)
Feb 28, 2018 16.49 16.53 16.30 16.36 4,461,354 -0.03(-0.16%)
Feb 27, 2018 16.42 16.67 16.34 16.39 4,916,418 +0.00(+0.00%)
Feb 26, 2018 16.52 16.61 15.92 16.39 3,888,639 -0.03(-0.21%)
Feb 23, 2018 16.23 16.45 16.15 16.42 5,656,699 +0.26(+1.60%)
Feb 22, 2018 16.17 16.40 16.04 16.17 4,152,335 +0.04(+0.27%)
Feb 21, 2018 16.36 16.44 16.06 16.12 2,880,222 -0.18(-1.11%)
Feb 20, 2018 16.40 16.18 16.30 3,411,075 +0.04(+0.27%)
Feb 16, 2018 16.26 16.26 16.26 0 +0.12(+0.75%)
Feb 15, 2018 15.88 16.17 15.69 16.14 2,259,174 +0.37(+2.35%)
Feb 14, 2018 15.65 15.89 15.59 15.77 2,032,029 +0.01(+0.06%)
Feb 13, 2018 15.47 15.83 15.41 15.76 2,779,339 +0.25(+1.61%)
Feb 12, 2018 15.50 15.57 15.03 15.51 5,123,271 +0.07(+0.45%)
Feb 09, 2018 15.15 15.60 14.95 15.44 6,557,439 +0.36(+2.41%)
Feb 08, 2018 16.00 16.09 15.06 15.08 5,532,962 -0.92(-5.77%)
Feb 07, 2018 16.04 16.63 15.99 16.00 6,776,560 -0.12(-0.75%)
Feb 06, 2018 15.69 16.28 15.37 16.12 6,558,484 +0.01(+0.05%)
Feb 05, 2018 16.40 16.57 15.85 16.11 2,391,697 -0.42(-2.56%)
Feb 02, 2018 16.78 16.92 16.45 16.54 3,891,735 -0.42(-2.49%)
Feb 01, 2018 16.81 17.14 16.78 16.96 4,994,319 +0.12(+0.72%)
Jan 31, 2018 16.55 16.86 16.52 16.84 3,380,946 +0.29(+1.77%)
Jan 30, 2018 16.81 16.81 16.44 16.55 4,536,528 -0.35(-2.05%)
Jan 29, 2018 17.01 17.06 16.77 16.89 2,838,258 -0.20(-1.16%)
Jan 26, 2018 17.07 17.18 16.92 17.09 2,587,937 +0.06(+0.36%)
Jan 25, 2018 16.89 17.06 16.71 17.03 3,905,580 +0.21(+1.23%)
Jan 24, 2018 16.64 17.09 16.60 16.82 6,079,397 +0.22(+1.30%)
Jan 23, 2018 16.60 16.80 16.53 16.61 4,743,691 -0.01(-0.05%)
Jan 22, 2018 16.86 17.06 16.60 16.61 5,432,004 -0.22(-1.28%)
Jan 19, 2018 16.24 16.89 16.21 16.83 8,279,206 +0.60(+3.73%)
Jan 18, 2018 16.04 16.25 16.01 16.23 9,335,928 +0.30(+1.90%)
Jan 17, 2018 15.63 16.05 15.55 15.92 4,883,429 +0.40(+2.56%)
Jan 16, 2018 16.09 16.09 15.50 15.53 3,535,762 -0.51(-3.18%)
Jan 12, 2018 16.04 16.04 16.04 0 +0.03(+0.16%)
Jan 11, 2018 15.95 16.04 15.75 16.01 4,159,598 +0.16(+1.04%)
Jan 10, 2018 15.72 15.85 3,023,427 -0.09(-0.60%)
Jan 09, 2018 16.08 16.10 15.72 15.94 5,235,751 -0.21(-1.28%)
Jan 08, 2018 16.13 16.26 15.99 16.15 4,388,201 +0.02(+0.11%)
Jan 05, 2018 16.03 16.15 15.82 16.13 3,202,562 +0.16(+1.03%)
Jan 04, 2018 15.93 16.39 15.89 15.97 5,188,616 +0.02(+0.11%)
Jan 03, 2018 15.96 16.26 15.82 15.95 4,689,730 +0.04(+0.27%)
Jan 02, 2018 15.77 15.91 15.65 15.91 4,389,729 +0.09(+0.55%)
Dec 29, 2017 15.82 15.82 15.82 0 +0.35(+2.29%)
Dec 28, 2017 15.41 15.56 15.32 15.47 3,927,903 +0.05(+0.34%)
Dec 27, 2017 15.34 15.65 15.34 15.41 3,778,628 +0.09(+0.62%)
Dec 26, 2017 15.53 15.65 15.30 15.32 4,358,964 -0.21(-1.34%)
Dec 22, 2017 15.63 15.72 15.40 15.53 4,996,564 -0.16(-0.99%)
Dec 21, 2017 15.72 15.89 15.60 15.68 7,172,764 +0.00(+0.00%)
Dec 20, 2017 15.64 15.94 15.60 15.68 4,871,403 +0.14(+0.89%)
Dec 19, 2017 15.40 15.70 15.30 15.54 5,627,449 +0.18(+1.18%)
Dec 18, 2017 14.91 15.40 14.91 15.36 4,163,056 +0.41(+2.77%)
Dec 15, 2017 14.86 15.09 14.86 14.95 6,162,581 +0.06(+0.41%)
Dec 14, 2017 14.96 15.12 14.81 14.89 5,017,163 -0.18(-1.20%)
Dec 13, 2017 15.50 15.55 14.77 15.07 6,704,447 -0.54(-3.43%)
Dec 12, 2017 15.66 15.85 15.48 15.60 4,882,567 -0.03(-0.22%)
Dec 11, 2017 15.30 15.67 15.30 15.64 6,588,882 +0.31(+2.03%)
Dec 08, 2017 15.34 15.42 15.14 15.33 3,315,117 -0.02(-0.11%)
Dec 07, 2017 15.13 15.39 14.99 15.34 5,314,513 +0.22(+1.48%)
Dec 06, 2017 15.41 15.45 14.98 15.12 5,875,006 -0.26(-1.68%)
Dec 05, 2017 15.99 16.01 15.18 15.38 6,475,455 -0.66(-4.09%)
Dec 04, 2017 16.26 16.29 15.90 16.04 7,660,514 -0.14(-0.85%)
Dec 01, 2017 16.29 16.47 16.01 16.17 7,545,082 -0.15(-0.90%)
Nov 30, 2017 16.61 16.77 16.24 16.32 20,941,608 -0.22(-1.31%)
Nov 29, 2017 16.65 16.27 16.54 7,248,773 -0.07(-0.42%)
Nov 28, 2017 16.48 16.62 16.44 16.61 5,830,014 +0.18(+1.10%)
Nov 27, 2017 16.68 16.68 16.28 16.42 6,446,811 -0.22(-1.35%)
Nov 24, 2017 16.77 16.83 16.58 16.65 2,269,597 -0.14(-0.82%)
Nov 22, 2017 16.38 16.80 16.38 16.79 3,838,689 +0.47(+2.86%)
Nov 21, 2017 16.40 16.41 16.17 16.32 5,523,715 -0.03(-0.16%)
Nov 20, 2017 16.54 16.55 16.28 16.35 3,593,940 -0.19(-1.15%)
Nov 17, 2017 16.44 16.61 16.31 16.54 8,044,006 +0.15(+0.90%)
Nov 16, 2017 16.60 16.63 16.32 16.39 7,210,339 -0.15(-0.89%)
Nov 15, 2017 16.54 16.67 16.25 16.54 6,845,899 -0.03(-0.16%)
Nov 14, 2017 16.39 16.75 16.38 16.56 8,940,661 +0.20(+1.21%)
Nov 13, 2017 16.09 16.42 15.93 16.36 5,541,166 +0.29(+1.83%)
Nov 10, 2017 15.77 16.14 15.75 16.07 6,959,266 +0.27(+1.69%)
Nov 09, 2017 16.24 16.38 15.73 15.80 6,385,726 -0.50(-3.07%)
Nov 08, 2017 16.41 16.42 16.26 16.30 6,443,478 -0.06(-0.37%)
Nov 07, 2017 16.74 16.82 16.36 16.36 4,857,885 -0.35(-2.12%)
Nov 06, 2017 16.64 16.81 16.53 16.72 4,522,375 +0.11(+0.68%)
Nov 03, 2017 16.51 16.73 16.37 16.61 4,890,318 +0.09(+0.58%)
Nov 02, 2017 16.60 16.80 16.02 16.51 7,302,702 -0.08(-0.47%)
Nov 01, 2017 16.90 16.97 16.46 16.59 6,636,253 -0.20(-1.18%)
Oct 31, 2017 16.17 16.90 16.07 16.79 13,010,137 +0.75(+4.68%)
Oct 30, 2017 17.27 17.28 15.86 16.04 30,625,666 -1.49(-8.52%)
Oct 27, 2017 17.68 17.84 17.42 17.53 3,677,277 -0.16(-0.93%)
Oct 26, 2017 17.55 18.31 17.42 17.69 5,710,237 +0.15(+0.84%)
Oct 25, 2017 16.97 17.65 16.79 17.55 7,782,509 +0.64(+3.78%)
Oct 24, 2017 16.99 17.05 16.89 16.91 2,229,947 +0.09(+0.51%)
Oct 23, 2017 16.42 16.91 16.42 16.82 2,064,487 +0.39(+2.36%)
Oct 20, 2017 16.39 16.45 16.30 16.43 1,862,386 +0.17(+1.06%)
Oct 19, 2017 16.06 16.27 15.92 16.26 1,508,466 +0.11(+0.70%)
Oct 18, 2017 16.41 16.55 16.10 16.15 1,750,501 -0.27(-1.63%)
Oct 17, 2017 16.43 16.49 16.28 16.42 2,218,603 +0.02(+0.11%)
Oct 16, 2017 16.47 16.50 16.35 16.40 3,282,784 -0.01(-0.05%)
Oct 13, 2017 16.54 16.55 16.26 16.41 1,784,261 -0.07(-0.42%)
Oct 12, 2017 16.48 16.54 16.26 16.48 2,417,483 +0.06(+0.37%)
Oct 11, 2017 16.17 16.27 16.17 16.42 2,264,109 +0.17(+1.06%)
Oct 10, 2017 16.36 16.48 16.16 16.24 2,434,729 -0.10(-0.63%)
Oct 09, 2017 16.29 16.36 16.14 16.35 2,008,354 +0.12(+0.75%)
Oct 06, 2017 16.66 16.66 16.10 16.23 3,999,730 -0.29(-1.73%)
Oct 05, 2017 16.38 16.69 16.35 16.51 5,525,045 +0.16(+1.00%)
Oct 04, 2017 16.33 16.48 16.29 16.35 7,355,871 +0.03(+0.16%)
Oct 03, 2017 16.58 16.62 16.15 16.32 3,836,527 +0.00(+0.00%)
Oct 02, 2017 16.15 16.36 16.10 16.32 2,171,430 +0.18(+1.12%)
Sep 29, 2017 16.11 16.32 16.04 16.14 2,194,803 +0.03(+0.21%)
Sep 28, 2017 16.15 16.37 16.07 16.10 2,048,725 -0.04(-0.27%)
Sep 27, 2017 15.97 16.28 15.91 16.15 1,715,904 +0.21(+1.30%)
Sep 26, 2017 15.75 16.03 15.66 15.94 1,444,601 +0.26(+1.65%)
Sep 25, 2017 15.77 15.78 15.64 15.68 982,888 +0.01(+0.05%)
Sep 22, 2017 15.70 15.78 15.66 15.67 1,024,393 -0.01(-0.05%)
Sep 21, 2017 15.69 15.73 15.56 15.68 673,001 -0.05(-0.33%)
Sep 20, 2017 15.59 15.81 15.52 15.73 1,776,482 +0.29(+1.90%)
Sep 19, 2017 15.51 15.59 15.41 15.44 1,835,383 -0.10(-0.61%)
Sep 18, 2017 15.38 15.54 15.28 15.53 2,369,721 +0.18(+1.18%)
Sep 15, 2017 15.41 15.50 15.25 15.35 2,177,313 -0.02(-0.11%)
Sep 14, 2017 15.26 15.52 15.15 15.37 1,169,941 +0.08(+0.51%)
Sep 13, 2017 15.35 15.47 15.23 15.29 1,926,863 +0.01(+0.06%)
Sep 12, 2017 15.27 15.34 15.17 15.28 687,933 -0.02(-0.11%)
Sep 11, 2017 15.43 15.19 15.30 755,441 +0.06(+0.40%)
Sep 08, 2017 15.42 15.48 14.82 15.24 1,342,809 -0.19(-1.23%)
Sep 07, 2017 15.27 15.47 15.27 15.43 1,056,805 +0.09(+0.56%)
Sep 06, 2017 15.32 15.42 15.27 15.34 878,855 +0.02(+0.11%)
Sep 05, 2017 15.50 15.50 15.18 15.33 1,358,038 -0.08(-0.50%)
Sep 01, 2017 15.27 15.61 15.27 15.41 2,894,002 +0.12(+0.79%)
Aug 31, 2017 14.98 15.29 14.94 15.28 918,157 +0.29(+1.96%)
Aug 30, 2017 15.28 15.32 14.94 14.99 994,423 -0.30(-1.98%)
Aug 29, 2017 15.19 15.37 15.19 15.29 798,837 -0.04(-0.28%)
Aug 28, 2017 15.37 15.37 15.29 15.34 1,106,603 +0.01(+0.06%)
Aug 25, 2017 15.33 15.36 15.23 15.33 845,297 +0.09(+0.57%)
Aug 24, 2017 15.28 15.34 15.23 15.24 994,485 -0.06(-0.40%)
Aug 23, 2017 15.23 15.36 15.23 15.30 956,322 +0.03(+0.23%)
Aug 22, 2017 15.25 15.34 15.15 15.27 1,096,656 +0.02(+0.11%)
Aug 21, 2017 15.11 15.34 15.04 15.25 1,246,142 +0.10(+0.68%)
Aug 18, 2017 14.84 15.22 14.76 15.15 1,820,330 +0.36(+2.45%)
Aug 17, 2017 15.39 15.41 14.77 14.78 1,804,424 -0.47(-3.06%)
Aug 16, 2017 15.07 15.28 15.03 15.25 1,545,121 +0.13(+0.86%)
Aug 15, 2017 15.01 15.15 14.96 15.12 1,627,854 +0.11(+0.75%)
Aug 14, 2017 14.86 15.11 14.74 15.01 1,435,869 +0.15(+0.99%)
Aug 11, 2017 14.60 14.90 14.58 14.86 1,350,882 +0.18(+1.24%)
Aug 10, 2017 14.70 14.83 14.64 14.68 1,738,751 -0.06(-0.41%)
Aug 09, 2017 14.78 14.89 14.67 14.74 1,679,221 -0.10(-0.70%)
Aug 08, 2017 14.64 14.87 14.55 14.84 1,208,421 +0.15(+1.00%)
Aug 07, 2017 14.41 14.76 14.41 14.70 861,773 +0.31(+2.16%)
Aug 04, 2017 13.97 14.41 13.75 14.39 1,865,588 +0.41(+2.97%)
Aug 03, 2017 14.33 14.38 13.89 13.97 1,223,729 -0.29(-2.06%)
Aug 02, 2017 14.24 14.33 14.06 14.27 1,264,530 -0.08(-0.54%)
Aug 01, 2017 14.14 14.34 14.10 14.34 1,066,401 +0.16(+1.10%)
Jul 31, 2017 14.16 14.24 14.13 14.19 561,232 +0.00(+0.00%)
Jul 28, 2017 14.23 14.28 14.14 14.19 606,570 -0.08(-0.54%)
Jul 27, 2017 14.19 14.29 14.14 14.27 692,866 +0.01(+0.06%)
Jul 26, 2017 14.34 14.40 14.15 14.26 1,160,776 -0.09(-0.60%)
Jul 25, 2017 14.33 14.48 14.06 14.34 2,287,336 +0.01(+0.06%)
Jul 24, 2017 14.09 14.46 13.99 14.33 1,633,675 +0.18(+1.28%)
Jul 21, 2017 14.06 14.18 14.03 14.15 1,202,878 +0.16(+1.17%)
Jul 20, 2017 13.86 14.04 13.75 13.99 1,400,184 +0.21(+1.50%)
Jul 19, 2017 13.78 13.95 13.72 13.78 968,152 -0.06(-0.44%)
Jul 18, 2017 13.83 13.95 13.77 13.84 1,986,843 +0.06(+0.44%)
Jul 17, 2017 13.82 13.89 13.70 13.78 1,308,598 -0.05(-0.38%)
Jul 14, 2017 13.73 13.88 13.67 13.83 1,503,562 +0.12(+0.88%)
Jul 13, 2017 14.08 14.08 13.64 13.71 2,187,001 -0.34(-2.40%)
Jul 12, 2017 14.21 14.32 13.95 14.05 2,800,784 -0.15(-1.03%)
Jul 11, 2017 14.14 14.24 13.95 14.20 1,979,580 +0.02(+0.12%)
Jul 10, 2017 14.17 14.26 14.08 14.18 1,493,825 -0.02(-0.12%)
Jul 07, 2017 14.37 14.39 14.10 14.20 1,992,557 -0.03(-0.18%)
Jul 06, 2017 14.52 14.54 14.15 14.22 1,658,981 -0.23(-1.61%)
Jul 05, 2017 14.68 14.68 14.38 14.46 1,820,216 -0.23(-1.59%)
Jul 03, 2017 14.56 14.71 14.50 14.69 1,019,883 +0.19(+1.31%)
Jun 30, 2017 14.41 14.52 14.34 14.50 1,679,095 +0.08(+0.54%)
Jun 29, 2017 14.55 14.58 14.41 14.42 3,682,497 -0.14(-0.95%)
Jun 28, 2017 14.46 14.59 14.36 14.56 3,208,722 +0.14(+0.96%)
Jun 27, 2017 14.42 14.55 14.39 14.42 3,305,301 +0.00(+0.00%)
Jun 26, 2017 14.46 14.56 14.35 14.42 3,001,184 -0.04(-0.30%)
Jun 23, 2017 14.46 14.59 14.33 14.46 24,139,346 +0.09(+0.60%)
Jun 22, 2017 14.46 14.46 14.23 14.38 5,216,337 -0.04(-0.30%)
Jun 21, 2017 14.44 14.46 14.33 14.42 3,258,502 -0.02(-0.12%)
Jun 20, 2017 14.39 14.49 14.35 14.44 4,721,034 +0.02(+0.12%)
Jun 19, 2017 14.37 14.50 14.36 14.42 2,927,827 +0.00(+0.00%)
Jun 16, 2017 14.33 14.58 14.16 14.42 26,222,042 +0.09(+0.60%)
Jun 15, 2017 14.40 14.54 14.26 14.33 2,698,200 -0.16(-1.13%)
Jun 14, 2017 14.08 14.51 14.08 14.50 6,289,017 +0.38(+2.69%)
Jun 13, 2017 13.81 14.23 13.81 14.12 3,740,312 +0.30(+2.19%)
Jun 12, 2017 13.56 13.90 13.47 13.82 3,464,539 +0.17(+1.27%)
Jun 09, 2017 13.64 13.80 13.53 13.64 2,108,004 +0.07(+0.51%)
Jun 08, 2017 13.47 13.69 13.44 13.57 2,266,275 +0.03(+0.25%)
Jun 07, 2017 13.38 13.64 13.26 13.54 4,658,414 +0.14(+1.03%)
Jun 06, 2017 13.10 13.45 13.01 13.40 4,212,854 +0.22(+1.70%)
Jun 05, 2017 13.12 13.40 13.04 13.18 5,686,665 +0.23(+1.80%)
Jun 02, 2017 12.91 12.97 12.79 12.94 2,656,787 +0.07(+0.54%)
Jun 01, 2017 12.74 12.91 12.74 12.88 1,420,918 +0.12(+0.95%)
May 31, 2017 12.83 12.91 12.69 12.75 1,290,409 -0.13(-1.01%)
May 30, 2017 12.91 12.94 12.75 12.88 1,538,451 -0.06(-0.47%)
May 26, 2017 12.86 13.00 12.76 12.94 2,439,984 +0.12(+0.94%)
May 25, 2017 12.93 12.98 12.78 12.82 2,900,213 -0.13(-1.00%)
May 24, 2017 12.92 13.03 12.79 12.95 2,262,018 +0.00(+0.00%)
May 23, 2017 12.91 12.96 12.82 12.95 1,586,726 +0.03(+0.27%)
May 22, 2017 12.95 13.07 12.85 12.92 1,670,155 -0.07(-0.53%)
May 19, 2017 13.17 13.21 12.52 12.99 6,612,102 +0.21(+1.62%)
May 18, 2017 13.08 13.08 12.69 12.78 1,636,951 -0.25(-1.92%)
May 17, 2017 13.36 13.53 12.98 13.03 1,251,759 -0.28(-2.14%)
May 16, 2017 13.62 13.82 13.29 13.32 1,431,134 -0.27(-1.97%)
May 15, 2017 13.42 13.62 13.38 13.58 802,102 +0.13(+0.96%)
May 12, 2017 13.26 13.67 13.24 13.45 1,126,451 +0.22(+1.70%)
May 11, 2017 13.04 13.26 12.95 13.23 3,567,187 +0.15(+1.12%)
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.