Skip to main content

Essential Utilities Inc (NY: WTRG )

37.12 +0.05 (+0.15%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.39 45.76 44.96 44.98 703,646 -0.49(-1.07%)
Jul 29, 2021 45.58 45.71 45.23 45.47 518,298 -0.07(-0.16%)
Jul 28, 2021 45.51 45.71 45.17 45.54 698,133 +0.15(+0.32%)
Jul 27, 2021 44.65 45.61 44.43 45.40 676,791 +0.72(+1.62%)
Jul 26, 2021 44.36 44.75 44.16 44.67 800,355 +0.12(+0.27%)
Jul 23, 2021 43.42 44.58 43.42 44.55 553,984 +1.14(+2.62%)
Jul 22, 2021 43.49 43.68 43.27 43.42 749,154 -0.07(-0.17%)
Jul 21, 2021 43.88 44.28 43.47 43.49 696,721 -0.40(-0.92%)
Jul 20, 2021 43.57 44.52 43.49 43.89 1,360,703 +0.46(+1.05%)
Jul 19, 2021 43.98 44.14 42.99 43.44 728,436 -0.76(-1.72%)
Jul 16, 2021 43.90 44.45 43.63 44.20 688,400 +0.56(+1.28%)
Jul 15, 2021 42.94 43.67 42.90 43.64 623,276 +0.48(+1.10%)
Jul 14, 2021 43.34 43.41 43.01 43.16 636,725 +0.04(+0.08%)
Jul 13, 2021 43.25 43.63 43.09 43.12 684,207 -0.42(-0.97%)
Jul 12, 2021 43.70 44.13 43.40 43.55 964,190 -0.36(-0.81%)
Jul 09, 2021 43.76 43.94 43.45 43.90 503,700 +0.39(+0.91%)
Jul 08, 2021 43.88 44.21 43.31 43.51 923,510 -0.69(-1.55%)
Jul 07, 2021 43.36 44.28 43.21 44.20 505,339 +0.72(+1.66%)
Jul 06, 2021 43.22 43.58 42.82 43.47 886,039 +0.23(+0.53%)
Jul 02, 2021 42.62 43.32 42.51 43.24 552,271 +0.67(+1.57%)
Jul 01, 2021 41.88 42.83 41.82 42.58 773,491 +0.72(+1.73%)
Jun 30, 2021 42.24 42.47 41.84 41.85 938,108 -0.38(-0.91%)
Jun 29, 2021 42.79 43.25 42.23 42.24 535,685 -0.71(-1.66%)
Jun 28, 2021 43.02 43.52 42.88 42.95 537,254 +0.07(+0.17%)
Jun 25, 2021 42.26 42.98 42.22 42.88 1,073,489 +0.61(+1.45%)
Jun 24, 2021 42.41 42.41 41.93 42.26 576,332 +0.09(+0.22%)
Jun 23, 2021 42.78 42.98 42.10 42.17 743,930 -0.71(-1.64%)
Jun 22, 2021 43.34 43.49 42.78 42.88 800,894 -0.62(-1.43%)
Jun 21, 2021 42.71 43.67 42.17 43.50 674,299 +0.80(+1.87%)
Jun 18, 2021 44.51 44.51 42.65 42.70 1,976,185 -1.96(-4.39%)
Jun 17, 2021 44.04 44.74 43.90 44.66 623,908 +0.64(+1.46%)
Jun 16, 2021 44.98 45.20 43.87 44.02 910,661 -0.93(-2.08%)
Jun 15, 2021 44.66 45.16 44.45 44.96 778,527 +0.39(+0.88%)
Jun 14, 2021 44.85 44.92 44.10 44.56 723,679 -0.18(-0.41%)
Jun 11, 2021 44.10 44.81 43.96 44.75 1,246,777 +0.78(+1.77%)
Jun 10, 2021 43.62 44.00 43.49 43.97 410,557 +0.46(+1.05%)
Jun 09, 2021 43.37 43.62 43.23 43.51 552,166 +0.23(+0.53%)
Jun 08, 2021 43.71 43.77 43.20 43.28 551,752 -0.27(-0.61%)
Jun 07, 2021 43.36 43.67 43.25 43.55 576,685 +0.18(+0.42%)
Jun 04, 2021 43.31 43.62 43.14 43.36 554,085 +0.17(+0.40%)
Jun 03, 2021 43.20 43.44 42.93 43.19 1,180,189 -0.03(-0.06%)
Jun 02, 2021 43.41 43.45 42.98 43.22 647,305 -0.21(-0.48%)
Jun 01, 2021 43.97 44.10 43.36 43.43 927,981 -0.35(-0.79%)
May 28, 2021 43.88 44.14 43.56 43.77 660,536 +0.19(+0.44%)
May 27, 2021 43.77 44.30 43.42 43.58 1,814,928 -0.04(-0.08%)
May 26, 2021 43.27 43.73 42.90 43.62 548,106 +0.34(+0.78%)
May 25, 2021 43.55 43.55 43.12 43.28 621,079 -0.22(-0.51%)
May 24, 2021 43.12 43.63 43.12 43.50 529,730 +0.43(+1.00%)
May 21, 2021 42.98 43.32 42.68 43.07 959,213 +0.16(+0.36%)
May 20, 2021 42.40 43.20 42.40 42.91 892,789 +0.40(+0.95%)
May 19, 2021 42.07 42.54 41.92 42.51 542,959 +0.15(+0.35%)
May 18, 2021 42.08 42.69 41.79 42.36 644,779 +0.05(+0.13%)
May 17, 2021 42.50 42.70 42.20 42.31 666,676 -0.16(-0.39%)
May 14, 2021 42.34 42.69 42.17 42.47 696,679 +0.40(+0.96%)
May 13, 2021 41.34 42.25 41.14 42.07 891,796 +0.77(+1.86%)
May 12, 2021 42.48 42.48 41.25 41.30 683,431 -1.26(-2.95%)
May 11, 2021 42.48 42.79 41.82 42.56 994,954 -0.03(-0.06%)
May 10, 2021 42.69 42.88 42.29 42.59 561,002 +0.11(+0.26%)
May 07, 2021 42.01 42.88 42.01 42.48 685,656 +0.32(+0.76%)
May 06, 2021 41.81 42.72 41.63 42.16 898,696 +0.48(+1.16%)
May 05, 2021 41.74 42.69 41.26 41.67 1,000,388 -1.07(-2.49%)
May 04, 2021 42.72 43.08 42.35 42.74 723,348 -0.09(-0.21%)
May 03, 2021 42.90 43.31 42.45 42.83 707,133 -0.09(-0.21%)
Apr 30, 2021 42.75 42.96 42.40 42.92 2,147,731 +0.30(+0.71%)
Apr 29, 2021 42.57 43.08 42.44 42.62 1,005,315 +0.18(+0.43%)
Apr 28, 2021 42.62 42.83 42.39 42.44 551,322 -0.09(-0.21%)
Apr 27, 2021 43.07 43.27 42.43 42.53 604,411 -0.78(-1.81%)
Apr 26, 2021 43.87 43.87 43.09 43.31 578,134 -0.37(-0.85%)
Apr 23, 2021 43.68 44.09 43.51 43.69 636,633 +0.08(+0.19%)
Apr 22, 2021 43.55 44.16 43.38 43.61 687,564 +0.04(+0.08%)
Apr 21, 2021 43.69 43.81 43.19 43.57 714,367 +0.00(+0.00%)
Apr 20, 2021 43.17 43.88 43.15 43.57 1,200,736 +0.44(+1.01%)
Apr 19, 2021 43.00 43.37 42.76 43.13 1,321,260 +0.11(+0.25%)
Apr 16, 2021 43.19 43.22 42.83 43.02 1,808,991 +0.11(+0.25%)
Apr 15, 2021 42.69 43.14 42.62 42.91 1,972,150 +0.23(+0.53%)
Apr 14, 2021 42.53 42.89 42.29 42.69 1,455,976 +0.19(+0.45%)
Apr 13, 2021 41.52 42.72 41.52 42.49 817,557 +0.76(+1.81%)
Apr 12, 2021 41.34 41.96 41.32 41.74 789,916 +0.35(+0.84%)
Apr 09, 2021 41.49 41.57 41.21 41.39 1,256,027 +0.11(+0.26%)
Apr 08, 2021 41.67 41.80 41.10 41.28 896,850 -0.29(-0.70%)
Apr 07, 2021 41.67 41.85 41.23 41.57 628,756 -0.01(-0.02%)
Apr 06, 2021 41.43 41.79 41.16 41.58 579,830 -0.04(-0.09%)
Apr 05, 2021 40.96 41.72 40.89 41.62 920,821 +0.89(+2.19%)
Apr 01, 2021 40.94 41.16 40.54 40.73 838,449 -0.03(-0.07%)
Mar 31, 2021 40.36 40.94 40.19 40.76 1,169,964 +0.55(+1.36%)
Mar 30, 2021 40.45 40.63 39.94 40.21 764,358 -0.45(-1.10%)
Mar 29, 2021 40.19 40.91 40.03 40.65 1,446,778 +0.40(+1.00%)
Mar 26, 2021 40.11 40.28 39.58 40.25 1,004,361 +0.09(+0.23%)
Mar 25, 2021 39.54 40.19 39.20 40.16 1,721,703 +0.68(+1.73%)
Mar 24, 2021 39.60 39.91 39.39 39.48 1,146,039 -0.04(-0.09%)
Mar 23, 2021 38.53 39.74 38.53 39.52 1,541,903 +0.81(+2.09%)
Mar 22, 2021 38.42 38.79 38.18 38.71 1,495,783 +0.05(+0.12%)
Mar 19, 2021 38.96 39.17 38.06 38.66 3,728,445 -0.01(-0.02%)
Mar 18, 2021 39.34 39.50 38.67 38.67 1,538,484 -0.85(-2.14%)
Mar 17, 2021 39.65 39.84 39.31 39.52 903,418 -0.26(-0.64%)
Mar 16, 2021 40.10 40.21 39.51 39.77 1,090,851 -0.28(-0.70%)
Mar 15, 2021 39.87 40.45 39.54 40.05 1,582,562 +0.44(+1.10%)
Mar 12, 2021 38.94 39.73 38.79 39.62 1,798,450 +1.02(+2.64%)
Mar 11, 2021 38.70 39.07 38.34 38.60 1,244,097 -0.01(-0.02%)
Mar 10, 2021 38.59 39.14 38.25 38.61 957,797 +0.24(+0.62%)
Mar 09, 2021 38.15 38.61 37.92 38.37 1,146,489 +0.36(+0.96%)
Mar 08, 2021 38.79 38.84 37.90 38.00 1,244,186 -0.82(-2.11%)
Mar 05, 2021 38.07 38.87 37.76 38.82 1,516,698 +1.03(+2.72%)
Mar 04, 2021 37.80 38.59 37.44 37.80 1,389,299 +0.00(+0.00%)
Mar 03, 2021 38.70 38.90 37.76 37.80 1,230,413 -1.06(-2.72%)
Mar 02, 2021 39.02 39.21 38.41 38.85 1,416,779 -0.32(-0.81%)
Mar 01, 2021 39.21 39.52 38.89 39.17 1,357,664 +0.87(+2.26%)
Feb 26, 2021 39.45 39.72 38.26 38.31 1,802,733 -1.08(-2.75%)
Feb 25, 2021 40.52 41.13 39.21 39.39 1,177,371 -0.77(-1.91%)
Feb 24, 2021 40.61 40.80 40.11 40.15 775,326 -0.62(-1.52%)
Feb 23, 2021 41.06 41.47 40.67 40.77 723,158 +0.03(+0.07%)
Feb 22, 2021 41.22 41.72 40.25 40.75 940,300 -0.76(-1.82%)
Feb 19, 2021 41.69 41.92 41.34 41.50 1,763,973 -0.07(-0.18%)
Feb 18, 2021 41.32 41.77 41.23 41.57 1,018,527 +0.24(+0.57%)
Feb 17, 2021 41.87 41.90 41.25 41.34 1,873,478 -0.56(-1.33%)
Feb 16, 2021 42.35 42.59 41.78 41.89 1,043,681 -0.60(-1.41%)
Feb 12, 2021 43.38 43.56 42.15 42.49 755,329 -1.13(-2.59%)
Feb 11, 2021 43.96 44.13 43.23 43.62 1,284,502 -0.22(-0.50%)
Feb 10, 2021 43.74 43.95 43.36 43.84 578,903 +0.38(+0.88%)
Feb 09, 2021 43.20 43.73 43.20 43.46 756,897 +0.10(+0.23%)
Feb 08, 2021 43.78 43.78 42.85 43.36 1,138,464 -0.24(-0.56%)
Feb 05, 2021 43.31 43.73 43.11 43.61 563,790 +0.36(+0.84%)
Feb 04, 2021 43.11 43.39 42.93 43.24 774,492 -0.02(-0.04%)
Feb 03, 2021 43.04 43.28 42.69 43.26 883,275 +0.15(+0.36%)
Feb 02, 2021 42.85 43.53 42.57 43.11 953,573 +0.42(+0.98%)
Feb 01, 2021 42.35 43.16 42.08 42.69 919,862 +0.74(+1.77%)
Jan 29, 2021 41.57 42.30 41.13 41.95 1,709,473 +0.12(+0.28%)
Jan 28, 2021 41.91 43.28 41.69 41.83 995,779 +0.28(+0.68%)
Jan 27, 2021 41.21 42.17 41.06 41.55 3,311,015 +0.10(+0.24%)
Jan 26, 2021 41.11 41.89 40.98 41.45 1,441,482 +0.24(+0.57%)
Jan 25, 2021 41.08 41.96 41.00 41.21 1,367,995 +0.03(+0.07%)
Jan 22, 2021 41.50 41.63 41.11 41.19 775,267 -0.50(-1.20%)
Jan 21, 2021 42.32 42.65 41.63 41.69 834,549 -0.72(-1.71%)
Jan 20, 2021 42.23 42.56 41.86 42.41 1,115,046 +0.01(+0.02%)
Jan 19, 2021 42.32 42.67 41.96 42.40 1,464,981 +0.59(+1.41%)
Jan 15, 2021 41.01 41.88 40.80 41.81 1,322,170 +0.57(+1.38%)
Jan 14, 2021 42.60 42.78 41.11 41.24 2,534,651 -1.23(-2.90%)
Jan 13, 2021 42.30 42.78 42.10 42.47 1,846,531 +0.22(+0.51%)
Jan 12, 2021 43.53 44.00 42.03 42.26 1,404,812 -1.40(-3.20%)
Jan 11, 2021 43.82 44.25 43.25 43.65 1,086,776 -0.49(-1.11%)
Jan 08, 2021 43.17 44.17 42.99 44.14 1,312,789 +1.12(+2.61%)
Jan 07, 2021 43.62 43.68 42.64 43.02 794,770 -0.51(-1.17%)
Jan 06, 2021 42.74 44.29 42.58 43.52 1,189,570 +1.11(+2.63%)
Jan 05, 2021 41.97 42.48 41.59 42.41 934,703 +0.56(+1.34%)
Jan 04, 2021 42.88 42.88 41.54 41.85 730,585 -1.00(-2.33%)
Dec 31, 2020 42.85 42.85 42.85 1,036,209 +0.66(+1.57%)
Dec 30, 2020 41.72 42.76 41.72 42.18 1,036,209 +0.41(+0.98%)
Dec 29, 2020 42.06 42.33 41.58 41.78 507,638 +0.03(+0.07%)
Dec 28, 2020 41.40 41.85 41.23 41.75 808,598 +0.55(+1.34%)
Dec 24, 2020 41.41 41.41 40.78 41.20 313,241 +0.05(+0.13%)
Dec 23, 2020 41.23 41.84 41.09 41.14 764,334 +0.15(+0.38%)
Dec 22, 2020 40.99 41.37 40.60 40.99 624,863 -0.03(-0.07%)
Dec 21, 2020 40.94 41.07 39.97 41.02 1,295,129 -0.57(-1.37%)
Dec 18, 2020 42.76 43.17 41.31 41.59 2,546,771 -0.87(-2.05%)
Dec 17, 2020 43.00 43.43 42.31 42.46 1,108,020 -0.44(-1.03%)
Dec 16, 2020 44.22 44.22 42.85 42.90 1,248,355 -1.09(-2.47%)
Dec 15, 2020 42.71 44.00 42.59 43.99 1,083,141 +1.34(+3.14%)
Dec 14, 2020 43.35 43.75 42.59 42.65 1,048,075 -0.47(-1.09%)
Dec 11, 2020 43.12 43.66 42.69 43.12 1,151,753 -0.39(-0.90%)
Dec 10, 2020 43.18 43.54 42.71 43.51 1,053,248 +0.29(+0.67%)
Dec 09, 2020 42.72 43.26 42.57 43.22 1,125,416 +0.60(+1.40%)
Dec 08, 2020 42.58 42.92 42.47 42.62 970,708 -0.22(-0.51%)
Dec 07, 2020 42.97 43.05 42.52 42.84 653,317 -0.25(-0.59%)
Dec 04, 2020 43.50 44.13 42.79 43.09 1,205,505 -0.42(-0.96%)
Dec 03, 2020 42.77 43.73 42.41 43.51 1,503,171 +0.59(+1.37%)
Dec 02, 2020 42.29 42.94 41.77 42.92 1,045,990 +0.59(+1.39%)
Dec 01, 2020 41.53 42.40 41.09 42.33 1,362,215 +1.30(+3.18%)
Nov 30, 2020 41.32 41.78 40.97 41.02 2,080,525 -0.46(-1.11%)
Nov 27, 2020 41.68 42.01 41.37 41.49 818,534 -0.44(-1.06%)
Nov 25, 2020 41.61 42.15 41.36 41.93 2,095,782 +0.57(+1.38%)
Nov 24, 2020 40.77 41.63 40.62 41.36 2,514,148 +1.12(+2.79%)
Nov 23, 2020 39.79 40.45 39.62 40.24 855,381 +0.62(+1.56%)
Nov 20, 2020 38.86 39.86 38.82 39.62 1,392,589 +0.61(+1.56%)
Nov 19, 2020 39.08 39.21 38.60 39.01 576,960 -0.11(-0.28%)
Nov 18, 2020 40.83 40.83 39.10 39.12 639,568 -1.54(-3.79%)
Nov 17, 2020 41.07 41.20 40.55 40.66 550,180 -0.83(-2.01%)
Nov 16, 2020 40.79 41.50 40.61 41.50 767,993 +0.99(+2.44%)
Nov 13, 2020 40.71 40.87 40.32 40.51 958,377 -0.08(-0.20%)
Nov 12, 2020 41.41 41.65 39.66 40.59 1,274,501 -1.20(-2.86%)
Nov 11, 2020 42.12 42.15 41.33 41.78 1,257,199 +0.03(+0.06%)
Nov 10, 2020 40.70 41.95 40.67 41.76 1,156,971 +1.27(+3.14%)
Nov 09, 2020 40.90 41.99 40.41 40.49 1,418,833 +1.68(+4.34%)
Nov 06, 2020 38.22 38.95 37.96 38.80 970,024 +0.75(+1.97%)
Nov 05, 2020 37.59 38.50 37.38 38.05 650,610 +0.94(+2.52%)
Nov 04, 2020 38.43 39.33 36.98 37.12 813,409 -1.03(-2.69%)
Nov 03, 2020 38.28 38.84 38.00 38.14 736,915 +0.45(+1.20%)
Nov 02, 2020 37.63 38.13 37.41 37.69 959,933 +0.57(+1.53%)
Oct 30, 2020 37.62 37.87 36.99 37.13 1,959,580 -0.68(-1.79%)
Oct 29, 2020 38.03 38.55 37.22 37.80 862,642 -0.40(-1.04%)
Oct 28, 2020 38.64 39.09 38.08 38.20 1,589,761 -0.96(-2.46%)
Oct 27, 2020 39.73 39.76 39.15 39.16 1,043,139 -0.40(-1.00%)
Oct 26, 2020 39.87 39.97 39.20 39.56 891,007 -0.54(-1.35%)
Oct 23, 2020 39.75 40.19 39.71 40.10 1,035,609 +0.45(+1.14%)
Oct 22, 2020 38.58 39.69 38.58 39.65 1,270,560 +1.29(+3.36%)
Oct 21, 2020 37.88 38.64 37.84 38.36 7,120,058 +0.42(+1.12%)
Oct 20, 2020 38.13 38.20 37.79 37.94 969,001 +0.50(+1.32%)
Oct 19, 2020 37.59 37.97 37.39 37.44 720,802 -0.27(-0.72%)
Oct 16, 2020 37.59 37.87 37.22 37.71 1,370,418 +0.34(+0.92%)
Oct 15, 2020 37.23 37.68 37.01 37.37 630,713 -0.11(-0.29%)
Oct 14, 2020 37.80 38.22 37.00 37.48 917,398 -0.46(-1.21%)
Oct 13, 2020 37.84 38.13 37.60 37.94 1,202,209 -0.14(-0.36%)
Oct 12, 2020 37.44 38.43 37.44 38.07 821,458 +0.55(+1.46%)
Oct 09, 2020 37.69 37.89 37.40 37.52 530,456 -0.06(-0.17%)
Oct 08, 2020 37.24 37.73 37.13 37.59 1,028,625 +0.61(+1.66%)
Oct 07, 2020 37.17 37.38 36.79 36.97 900,946 -0.09(-0.24%)
Oct 06, 2020 37.50 37.67 36.92 37.06 1,101,511 -0.59(-1.56%)
Oct 05, 2020 37.51 37.82 37.28 37.65 797,377 +0.11(+0.29%)
Oct 02, 2020 36.57 37.87 36.35 37.54 1,117,952 +0.75(+2.03%)
Oct 01, 2020 36.23 36.86 36.23 36.79 943,070 +0.52(+1.44%)
Sep 30, 2020 36.03 36.37 35.81 36.27 1,720,697 +0.42(+1.18%)
Sep 29, 2020 35.90 36.22 35.64 35.85 588,998 -0.14(-0.38%)
Sep 28, 2020 35.97 36.41 35.85 35.98 1,065,190 +0.32(+0.91%)
Sep 25, 2020 35.12 35.79 34.95 35.66 1,186,756 +0.47(+1.33%)
Sep 24, 2020 34.53 35.55 34.49 35.19 1,590,718 +0.47(+1.35%)
Sep 23, 2020 35.50 35.61 34.67 34.72 1,750,075 -0.77(-2.18%)
Sep 22, 2020 35.46 36.09 35.31 35.49 992,757 +0.07(+0.20%)
Sep 21, 2020 35.02 35.65 35.00 35.42 1,251,298 +0.11(+0.31%)
Sep 18, 2020 36.22 36.37 35.27 35.31 3,658,703 -0.52(-1.46%)
Sep 17, 2020 35.41 36.35 35.06 35.84 1,502,506 +0.15(+0.43%)
Sep 16, 2020 35.51 36.16 35.46 35.68 1,089,090 +0.17(+0.48%)
Sep 15, 2020 36.22 36.29 35.30 35.51 964,374 -0.37(-1.03%)
Sep 14, 2020 36.53 36.78 35.76 35.88 1,139,549 +0.42(+1.19%)
Sep 11, 2020 35.55 35.86 35.23 35.46 1,169,111 +0.12(+0.33%)
Sep 10, 2020 35.82 35.88 35.32 35.34 1,643,796 -0.65(-1.80%)
Sep 09, 2020 36.18 36.79 35.65 35.99 1,414,269 -0.01(-0.03%)
Sep 08, 2020 37.40 37.43 35.55 36.00 2,935,696 -1.48(-3.94%)
Sep 04, 2020 37.99 38.24 36.81 37.48 1,090,653 -0.36(-0.95%)
Sep 03, 2020 38.11 38.77 37.57 37.84 1,276,357 -0.20(-0.52%)
Sep 02, 2020 37.75 38.32 37.52 38.04 1,429,072 +0.27(+0.72%)
Sep 01, 2020 38.48 38.59 37.45 37.77 1,118,736 -0.53(-1.39%)
Aug 31, 2020 38.73 38.91 38.28 38.30 1,670,210 -0.11(-0.28%)
Aug 28, 2020 38.34 38.42 37.90 38.41 965,141 +0.20(+0.52%)
Aug 27, 2020 38.50 38.86 38.08 38.21 1,314,143 -0.20(-0.52%)
Aug 26, 2020 38.88 39.14 38.38 38.41 1,265,832 -0.59(-1.52%)
Aug 25, 2020 39.37 39.37 38.95 39.00 671,858 -0.29(-0.73%)
Aug 24, 2020 38.96 39.33 38.58 39.29 913,609 +0.36(+0.93%)
Aug 21, 2020 39.21 39.45 38.77 38.93 1,522,897 -0.37(-0.94%)
Aug 20, 2020 39.42 39.67 39.02 39.30 1,557,299 -0.32(-0.82%)
Aug 19, 2020 40.55 40.55 39.60 39.62 961,960 -0.66(-1.63%)
Aug 18, 2020 40.41 40.64 39.87 40.28 3,523,900 -0.05(-0.11%)
Aug 17, 2020 40.92 40.97 40.24 40.32 1,070,020 -0.54(-1.32%)
Aug 14, 2020 40.56 41.20 40.51 40.87 1,225,264 +0.04(+0.09%)
Aug 13, 2020 41.07 41.25 40.41 40.83 1,756,663 -0.41(-1.00%)
Aug 12, 2020 41.31 41.62 41.09 41.24 1,366,805 +0.30(+0.74%)
Aug 11, 2020 41.26 41.75 40.86 40.94 2,930,237 -1.91(-4.46%)
Aug 10, 2020 42.76 43.14 42.54 42.85 974,110 +0.48(+1.14%)
Aug 07, 2020 40.89 42.52 40.70 42.36 987,611 +1.53(+3.75%)
Aug 06, 2020 40.33 40.91 39.96 40.83 1,460,832 +0.78(+1.95%)
Aug 05, 2020 40.42 40.88 40.05 40.05 1,162,648 -0.36(-0.89%)
Aug 04, 2020 40.01 40.48 39.85 40.41 956,649 +0.14(+0.36%)
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.