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

American Electric Power (NY: AEP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 69.15 70.40 68.99 70.38 3,094,050 +1.24(+1.80%)
Apr 29, 2019 69.46 69.64 68.92 69.13 1,792,573 -0.55(-0.79%)
Apr 26, 2019 70.31 70.56 69.56 69.69 2,140,790 -0.10(-0.14%)
Apr 25, 2019 68.71 70.06 68.66 69.78 2,734,367 +0.67(+0.96%)
Apr 24, 2019 68.84 69.39 68.61 69.12 2,786,464 +0.37(+0.54%)
Apr 23, 2019 68.28 68.85 68.01 68.75 3,309,763 +0.53(+0.77%)
Apr 22, 2019 68.22 68.38 67.88 68.22 2,820,318 -0.07(-0.10%)
Apr 18, 2019 68.30 68.75 68.16 68.29 2,757,099 -0.16(-0.23%)
Apr 17, 2019 68.36 68.80 68.06 68.44 2,545,529 +0.12(+0.18%)
Apr 16, 2019 69.14 69.53 68.11 68.32 2,658,577 -1.00(-1.44%)
Apr 15, 2019 69.23 69.60 69.07 69.32 2,948,395 +0.09(+0.13%)
Apr 12, 2019 68.72 69.29 68.31 69.23 2,988,913 +0.17(+0.25%)
Apr 11, 2019 68.61 69.09 68.52 69.05 3,351,573 +0.49(+0.71%)
Apr 10, 2019 69.02 69.50 68.42 68.57 2,181,974 -0.18(-0.26%)
Apr 09, 2019 68.34 68.91 68.26 68.75 2,307,790 +0.35(+0.51%)
Apr 08, 2019 68.59 68.78 68.01 68.40 3,793,942 -0.35(-0.50%)
Apr 05, 2019 68.13 68.76 67.86 68.75 2,667,752 +0.78(+1.15%)
Apr 04, 2019 68.49 68.49 67.58 67.97 2,918,886 -0.24(-0.35%)
Apr 03, 2019 68.31 68.49 67.65 68.21 3,368,741 -0.14(-0.20%)
Apr 02, 2019 68.46 68.51 67.75 68.34 4,019,273 +0.21(+0.31%)
Apr 01, 2019 69.02 69.07 67.70 68.13 5,798,034 -0.77(-1.11%)
Mar 29, 2019 68.77 69.02 68.51 68.90 5,622,994 -0.03(-0.05%)
Mar 28, 2019 70.11 70.42 68.93 68.93 6,065,784 -1.18(-1.69%)
Mar 27, 2019 70.77 70.83 69.79 70.11 4,008,373 -0.62(-0.87%)
Mar 26, 2019 70.23 70.75 70.08 70.73 2,633,463 +0.54(+0.77%)
Mar 25, 2019 70.14 70.45 69.85 70.19 2,897,753 +0.15(+0.21%)
Mar 22, 2019 69.58 70.51 69.38 70.04 4,370,441 +0.86(+1.25%)
Mar 21, 2019 68.19 69.38 68.07 69.18 3,942,629 +1.00(+1.47%)
Mar 20, 2019 68.22 68.76 67.80 68.17 4,039,191 +0.26(+0.38%)
Mar 19, 2019 68.56 68.64 67.52 67.92 4,687,155 -0.76(-1.10%)
Mar 18, 2019 68.96 68.99 68.32 68.67 4,098,841 -0.27(-0.39%)
Mar 15, 2019 68.44 69.32 68.29 68.95 12,036,006 +0.68(+1.00%)
Mar 14, 2019 68.40 68.88 68.01 68.26 3,543,936 -0.16(-0.24%)
Mar 13, 2019 68.28 68.61 68.25 68.43 2,165,372 +0.06(+0.08%)
Mar 12, 2019 68.27 68.62 67.93 68.37 2,882,879 +0.42(+0.62%)
Mar 11, 2019 67.55 67.95 67.42 67.95 4,657,498 +0.53(+0.79%)
Mar 08, 2019 67.20 67.45 66.58 67.42 2,092,045 +0.41(+0.61%)
Mar 07, 2019 67.13 67.62 66.86 67.00 2,571,523 +0.16(+0.23%)
Mar 06, 2019 66.75 67.09 66.51 66.85 2,300,356 +0.19(+0.28%)
Mar 05, 2019 66.89 66.95 66.35 66.66 2,745,971 -0.32(-0.48%)
Mar 04, 2019 67.25 67.30 66.37 66.98 3,713,051 +0.02(+0.02%)
Mar 01, 2019 66.72 67.02 66.32 66.96 3,580,059 +0.21(+0.31%)
Feb 28, 2019 66.39 66.92 66.11 66.76 3,067,418 +0.43(+0.64%)
Feb 27, 2019 65.89 66.38 65.77 66.33 1,904,849 +0.17(+0.26%)
Feb 26, 2019 66.60 66.60 65.74 66.16 2,532,969 -0.30(-0.45%)
Feb 25, 2019 67.12 67.23 66.12 66.45 3,910,285 -0.77(-1.15%)
Feb 22, 2019 66.86 67.26 66.49 67.23 2,222,843 +0.47(+0.70%)
Feb 21, 2019 65.98 66.90 65.84 66.76 2,427,887 +0.52(+0.78%)
Feb 20, 2019 65.67 66.43 65.48 66.24 2,696,339 +0.36(+0.55%)
Feb 19, 2019 65.38 65.99 65.10 65.88 2,635,733 +0.67(+1.02%)
Feb 15, 2019 65.52 65.78 65.00 65.21 3,331,104 -0.07(-0.10%)
Feb 14, 2019 65.64 65.76 65.16 65.28 2,580,015 -0.16(-0.25%)
Feb 13, 2019 65.88 65.95 65.10 65.44 3,378,629 -0.62(-0.93%)
Feb 12, 2019 65.98 66.51 65.41 66.06 3,002,911 +0.17(+0.26%)
Feb 11, 2019 65.65 66.20 65.65 65.89 4,758,165 +0.06(+0.09%)
Feb 08, 2019 65.10 65.89 64.99 65.83 2,394,972 +0.47(+0.72%)
Feb 07, 2019 64.61 65.37 64.33 65.36 2,275,538 +0.75(+1.16%)
Feb 06, 2019 64.29 64.82 64.06 64.61 1,946,455 +0.16(+0.25%)
Feb 05, 2019 64.74 64.81 64.22 64.45 3,258,619 -0.38(-0.58%)
Feb 04, 2019 64.14 64.86 63.75 64.82 3,153,005 +0.29(+0.45%)
Feb 01, 2019 64.54 64.70 63.75 64.53 3,225,033 -0.01(-0.01%)
Jan 31, 2019 63.03 64.94 62.63 64.54 7,011,186 +1.60(+2.54%)
Jan 30, 2019 62.49 63.52 62.49 62.94 3,000,272 +0.16(+0.25%)
Jan 29, 2019 62.91 63.14 62.41 62.78 2,725,453 +0.10(+0.16%)
Jan 28, 2019 62.61 62.98 62.24 62.69 2,647,056 +0.04(+0.07%)
Jan 25, 2019 63.11 63.70 62.46 62.64 3,287,925 -0.77(-1.22%)
Jan 24, 2019 62.89 63.44 62.42 63.42 2,509,969 +0.60(+0.96%)
Jan 23, 2019 62.20 62.88 62.15 62.82 2,866,084 +0.51(+0.82%)
Jan 22, 2019 62.18 62.75 61.60 62.30 2,789,473 +0.24(+0.38%)
Jan 18, 2019 62.30 62.40 61.71 62.07 2,988,666 +0.07(+0.12%)
Jan 17, 2019 61.79 62.16 61.69 61.99 2,180,243 +0.23(+0.37%)
Jan 16, 2019 61.17 61.79 60.82 61.76 3,351,883 +0.28(+0.45%)
Jan 15, 2019 60.21 61.55 60.13 61.49 2,794,568 +1.30(+2.15%)
Jan 14, 2019 60.38 60.38 59.50 60.19 3,389,316 -0.53(-0.87%)
Jan 11, 2019 60.98 60.98 60.21 60.72 2,750,951 -0.23(-0.37%)
Jan 10, 2019 59.99 61.01 59.78 60.95 2,801,484 +1.10(+1.84%)
Jan 09, 2019 60.15 60.56 59.61 59.85 3,801,025 -0.46(-0.76%)
Jan 08, 2019 59.48 60.40 59.29 60.30 4,420,419 +0.73(+1.23%)
Jan 07, 2019 59.50 59.72 59.08 59.57 3,940,044 -0.33(-0.56%)
Jan 04, 2019 58.99 59.90 58.94 59.90 3,503,205 +0.55(+0.92%)
Jan 03, 2019 59.50 60.08 58.97 59.36 3,753,984 -0.14(-0.23%)
Jan 02, 2019 60.86 60.86 59.11 59.50 3,285,141 -1.47(-2.41%)
Dec 31, 2018 61.00 61.25 60.29 60.96 2,701,176 +0.01(+0.01%)
Dec 28, 2018 61.21 61.76 60.74 60.96 2,484,916 -0.25(-0.41%)
Dec 27, 2018 60.54 61.21 59.58 61.21 2,649,540 +0.55(+0.91%)
Dec 26, 2018 60.07 60.66 59.16 60.65 3,017,344 +0.66(+1.10%)
Dec 24, 2018 62.55 62.99 59.63 59.99 2,160,524 -2.35(-3.77%)
Dec 21, 2018 63.30 64.64 62.33 62.34 7,832,223 -0.97(-1.53%)
Dec 20, 2018 62.87 64.00 62.17 63.31 4,278,729 +0.62(+0.99%)
Dec 19, 2018 63.16 63.45 62.38 62.69 3,031,931 -0.33(-0.52%)
Dec 18, 2018 63.35 63.92 62.72 63.02 3,450,747 -0.06(-0.09%)
Dec 17, 2018 65.43 65.61 62.78 63.08 4,390,515 -2.19(-3.35%)
Dec 14, 2018 65.72 66.11 64.81 65.26 3,467,162 -0.29(-0.44%)
Dec 13, 2018 64.90 65.80 64.88 65.55 2,246,450 +0.69(+1.06%)
Dec 12, 2018 65.37 65.65 64.80 64.86 4,067,411 -0.20(-0.30%)
Dec 11, 2018 64.73 65.38 64.31 65.06 2,459,156 +0.33(+0.50%)
Dec 10, 2018 64.77 64.94 63.71 64.73 2,477,442 +0.03(+0.05%)
Dec 07, 2018 64.26 65.07 63.62 64.70 3,059,037 +0.46(+0.71%)
Dec 06, 2018 64.47 64.64 62.91 64.24 3,823,686 +0.28(+0.43%)
Dec 04, 2018 64.16 64.69 63.77 63.97 4,239,277 +0.09(+0.14%)
Dec 03, 2018 62.97 63.91 62.46 63.88 3,030,709 +0.46(+0.73%)
Nov 30, 2018 62.41 63.46 62.19 63.41 3,450,488 +1.13(+1.82%)
Nov 29, 2018 62.17 62.29 61.18 62.28 2,713,159 +0.11(+0.17%)
Nov 28, 2018 62.49 62.59 62.07 62.17 2,567,944 -0.29(-0.47%)
Nov 27, 2018 62.03 62.55 61.56 62.46 2,194,289 +0.51(+0.82%)
Nov 26, 2018 61.71 62.13 61.42 61.96 1,941,353 +0.08(+0.13%)
Nov 23, 2018 61.83 62.02 61.47 61.88 1,122,006 +0.17(+0.28%)
Nov 21, 2018 61.71 61.71 61.71 0 -1.77(-2.79%)
Nov 20, 2018 63.33 64.01 62.84 63.48 3,303,020 +0.32(+0.50%)
Nov 19, 2018 62.74 63.34 62.61 63.16 3,277,339 +0.33(+0.53%)
Nov 16, 2018 63.20 63.45 62.55 62.82 4,056,853 +0.19(+0.30%)
Nov 15, 2018 61.78 62.66 61.26 62.64 3,716,012 +0.54(+0.87%)
Nov 14, 2018 62.09 62.62 61.96 62.10 4,387,022 -0.24(-0.39%)
Nov 13, 2018 62.23 62.56 61.63 62.34 3,506,352 +0.19(+0.30%)
Nov 12, 2018 61.24 62.77 61.12 62.15 2,674,312 +0.72(+1.17%)
Nov 09, 2018 60.53 61.58 60.49 61.44 2,966,108 +0.94(+1.55%)
Nov 08, 2018 60.79 60.92 60.21 60.50 4,249,102 -0.24(-0.39%)
Nov 07, 2018 60.45 60.80 59.86 60.74 3,440,831 +0.55(+0.91%)
Nov 06, 2018 59.50 60.24 59.35 60.19 3,293,649 +0.77(+1.29%)
Nov 05, 2018 58.95 59.73 58.80 59.42 2,707,030 +0.65(+1.11%)
Nov 02, 2018 59.22 59.44 58.26 58.76 3,778,292 -0.23(-0.38%)
Nov 01, 2018 59.38 59.45 58.76 58.99 3,590,303 -0.32(-0.53%)
Oct 31, 2018 59.81 59.93 58.92 59.30 3,356,090 -0.75(-1.25%)
Oct 30, 2018 60.12 60.53 59.44 60.06 4,026,182 +0.20(+0.34%)
Oct 29, 2018 58.85 60.12 58.82 59.85 3,740,858 +1.05(+1.79%)
Oct 26, 2018 60.19 60.29 58.28 58.80 5,147,651 -0.65(-1.09%)
Oct 25, 2018 60.63 61.03 59.01 59.45 6,545,309 -1.63(-2.67%)
Oct 24, 2018 59.67 61.48 59.43 61.08 6,272,731 +1.71(+2.89%)
Oct 23, 2018 59.40 59.91 58.73 59.37 6,023,955 +0.23(+0.40%)
Oct 22, 2018 59.26 59.42 58.90 59.13 3,056,971 -0.09(-0.15%)
Oct 19, 2018 58.00 59.34 57.90 59.22 3,264,318 +1.28(+2.20%)
Oct 18, 2018 58.00 58.28 57.60 57.95 2,539,889 -0.03(-0.06%)
Oct 17, 2018 57.83 58.19 57.54 57.98 3,225,942 +0.02(+0.03%)
Oct 16, 2018 57.40 58.35 57.07 57.96 3,330,712 +0.55(+0.96%)
Oct 15, 2018 57.25 57.88 57.15 57.41 2,599,920 +0.10(+0.17%)
Oct 12, 2018 57.50 57.66 56.84 57.32 3,543,015 -0.26(-0.45%)
Oct 11, 2018 58.92 59.07 57.32 57.57 5,858,234 -1.20(-2.04%)
Oct 10, 2018 58.97 59.73 58.72 58.77 3,717,655 -0.28(-0.48%)
Oct 09, 2018 58.96 59.40 58.59 59.05 3,993,525 +0.16(+0.27%)
Oct 08, 2018 58.27 59.17 58.11 58.89 3,919,973 +0.79(+1.36%)
Oct 05, 2018 57.04 58.29 57.04 58.10 4,373,165 +1.06(+1.86%)
Oct 04, 2018 56.62 57.21 56.03 57.04 2,689,893 +0.27(+0.48%)
Oct 03, 2018 57.62 57.98 56.24 56.77 3,111,081 -0.91(-1.58%)
Oct 02, 2018 57.47 58.08 57.47 57.68 3,669,813 +0.36(+0.63%)
Oct 01, 2018 57.21 57.40 56.84 57.32 2,234,751 +0.02(+0.03%)
Sep 28, 2018 56.56 57.36 56.47 57.30 3,389,874 +0.91(+1.61%)
Sep 27, 2018 55.73 56.58 55.72 56.39 2,868,404 +0.64(+1.15%)
Sep 26, 2018 56.58 56.65 55.72 55.76 2,444,247 -0.68(-1.20%)
Sep 25, 2018 57.07 57.08 56.10 56.43 3,129,352 -0.67(-1.18%)
Sep 24, 2018 57.53 57.75 57.08 57.11 2,273,630 -0.61(-1.06%)
Sep 21, 2018 57.45 57.97 57.16 57.72 5,364,497 +0.26(+0.45%)
Sep 20, 2018 57.24 57.49 56.69 57.46 2,611,353 +0.08(+0.14%)
Sep 19, 2018 58.67 58.75 57.15 57.38 2,444,425 -1.17(-2.00%)
Sep 18, 2018 58.71 58.89 58.26 58.55 2,597,401 -0.30(-0.51%)
Sep 17, 2018 58.83 58.91 58.50 58.85 2,110,981 +0.16(+0.28%)
Sep 14, 2018 58.83 58.83 58.10 58.69 2,308,118 -0.30(-0.51%)
Sep 13, 2018 58.60 59.00 58.33 58.99 2,713,816 +0.37(+0.63%)
Sep 12, 2018 58.80 59.17 58.46 58.62 2,681,706 -0.38(-0.64%)
Sep 11, 2018 59.35 59.61 58.96 59.00 2,591,850 -0.34(-0.57%)
Sep 10, 2018 59.18 59.52 59.04 59.34 3,069,596 +0.58(+0.99%)
Sep 07, 2018 58.79 59.25 58.52 58.76 3,753,181 -0.53(-0.89%)
Sep 06, 2018 59.41 59.54 59.07 59.28 2,614,071 +0.07(+0.12%)
Sep 05, 2018 58.47 59.26 58.35 59.21 2,624,504 +0.79(+1.36%)
Sep 04, 2018 58.23 58.63 58.10 58.42 2,659,897 +0.43(+0.74%)
Aug 31, 2018 57.99 57.99 57.99 0 -0.06(-0.11%)
Aug 30, 2018 58.03 58.43 57.82 58.05 2,183,901 +0.09(+0.15%)
Aug 29, 2018 57.62 58.01 57.55 57.96 2,105,548 +0.48(+0.83%)
Aug 28, 2018 57.46 57.70 57.32 57.49 2,499,660 -0.04(-0.07%)
Aug 27, 2018 57.80 57.98 57.29 57.53 2,728,670 -0.32(-0.55%)
Aug 24, 2018 57.62 57.89 57.23 57.84 2,011,238 +0.15(+0.27%)
Aug 23, 2018 57.15 58.04 57.11 57.69 2,995,473 +0.50(+0.88%)
Aug 22, 2018 58.04 58.06 57.00 57.19 3,315,706 -0.74(-1.27%)
Aug 21, 2018 58.07 58.23 57.45 57.92 4,581,001 -0.43(-0.73%)
Aug 20, 2018 58.63 58.72 58.12 58.35 2,820,268 -0.26(-0.44%)
Aug 17, 2018 58.48 58.94 58.32 58.61 2,640,005 +0.13(+0.22%)
Aug 16, 2018 58.02 58.54 57.81 58.48 2,230,412 +0.46(+0.79%)
Aug 15, 2018 57.51 58.50 57.45 58.02 2,910,576 +0.61(+1.06%)
Aug 14, 2018 57.30 57.65 57.28 57.41 1,452,899 +0.06(+0.11%)
Aug 13, 2018 57.23 57.45 57.03 57.35 2,497,230 +0.07(+0.13%)
Aug 10, 2018 57.54 58.04 57.24 57.28 2,221,775 -0.11(-0.18%)
Aug 09, 2018 56.99 57.41 56.80 57.38 2,545,281 +0.54(+0.95%)
Aug 08, 2018 56.84 57.04 56.58 56.84 2,545,727 -0.25(-0.44%)
Aug 07, 2018 57.14 57.18 56.37 57.09 2,223,246 -0.02(-0.04%)
Aug 06, 2018 57.03 57.46 56.99 57.11 2,024,373 +0.07(+0.13%)
Aug 03, 2018 56.53 57.29 56.11 57.04 1,951,603 +0.55(+0.98%)
Aug 02, 2018 56.15 56.65 55.55 56.49 3,000,597 +0.15(+0.27%)
Aug 01, 2018 56.60 56.60 55.80 56.33 2,711,347 -0.67(-1.18%)
Jul 31, 2018 56.71 57.06 56.39 57.01 4,016,973 +0.59(+1.05%)
Jul 30, 2018 56.79 56.79 56.17 56.41 2,501,904 -0.59(-1.04%)
Jul 27, 2018 56.94 57.61 56.73 57.01 4,088,271 +0.08(+0.14%)
Jul 26, 2018 55.92 56.94 55.67 56.93 5,937,848 +1.33(+2.39%)
Jul 25, 2018 55.09 55.97 54.89 55.60 3,221,752 +0.26(+0.46%)
Jul 24, 2018 55.40 55.48 54.60 55.34 5,243,275 -0.30(-0.55%)
Jul 23, 2018 56.37 56.46 55.48 55.65 3,437,724 -0.78(-1.38%)
Jul 20, 2018 56.61 56.81 55.86 56.42 3,046,717 -0.18(-0.33%)
Jul 19, 2018 56.46 57.03 56.40 56.61 2,564,548 +0.32(+0.57%)
Jul 18, 2018 56.46 56.61 56.02 56.29 3,195,899 -0.16(-0.28%)
Jul 17, 2018 56.68 56.69 56.33 56.45 3,009,473 +0.02(+0.03%)
Jul 16, 2018 56.53 56.55 56.00 56.43 2,953,809 +0.06(+0.10%)
Jul 13, 2018 56.50 56.70 56.01 56.37 3,035,128 -0.02(-0.04%)
Jul 12, 2018 56.80 56.87 56.15 56.40 5,224,220 -0.30(-0.52%)
Jul 11, 2018 56.15 56.83 56.09 56.69 3,512,672 +0.78(+1.39%)
Jul 10, 2018 55.00 56.27 54.68 55.92 4,778,252 +0.73(+1.32%)
Jul 09, 2018 57.23 57.26 54.89 55.19 5,368,552 -2.16(-3.76%)
Jul 06, 2018 56.93 57.48 56.73 57.34 2,888,995 +0.34(+0.60%)
Jul 05, 2018 56.39 57.02 56.06 57.00 5,187,567 +0.50(+0.89%)
Jul 03, 2018 56.49 56.49 56.49 0 +0.36(+0.64%)
Jul 02, 2018 55.63 56.16 55.39 56.13 2,759,956 +0.64(+1.16%)
Jun 29, 2018 55.37 55.75 54.89 55.49 3,671,216 -0.07(-0.13%)
Jun 28, 2018 56.03 56.33 55.46 55.56 2,713,897 -0.41(-0.73%)
Jun 27, 2018 55.49 56.06 55.16 55.97 5,230,888 +0.44(+0.79%)
Jun 26, 2018 55.29 55.88 55.13 55.53 4,196,702 +0.22(+0.39%)
Jun 25, 2018 54.15 55.36 54.15 55.32 4,919,338 +1.35(+2.49%)
Jun 22, 2018 54.09 54.35 53.95 53.97 4,048,980 -0.10(-0.18%)
Jun 21, 2018 53.58 54.20 53.48 54.07 3,905,763 +0.46(+0.85%)
Jun 20, 2018 53.58 53.67 53.25 53.61 3,821,595 +0.02(+0.04%)
Jun 19, 2018 53.60 52.46 53.59 7,328,990 +1.13(+2.15%)
Jun 18, 2018 52.10 52.53 52.04 52.46 4,010,932 +0.33(+0.63%)
Jun 15, 2018 52.19 51.78 52.13 6,632,765 +0.34(+0.67%)
Jun 14, 2018 51.09 51.93 50.91 51.78 4,610,232 +0.93(+1.83%)
Jun 13, 2018 51.05 51.26 50.52 50.85 4,416,824 -0.09(-0.17%)
Jun 12, 2018 50.28 51.14 50.28 50.94 6,125,077 +0.51(+1.02%)
Jun 11, 2018 51.52 51.53 50.25 50.43 5,403,115 -0.95(-1.84%)
Jun 08, 2018 51.41 51.61 51.15 51.37 2,609,072 -0.03(-0.06%)
Jun 07, 2018 51.09 51.89 51.09 51.41 3,775,171 +0.27(+0.53%)
Jun 06, 2018 51.02 51.13 4,962,741 -1.19(-2.27%)
Jun 05, 2018 52.72 52.93 52.18 52.32 4,020,579 -0.61(-1.15%)
Jun 04, 2018 53.68 53.79 52.85 52.93 2,752,439 -0.50(-0.94%)
Jun 01, 2018 54.24 54.33 53.23 53.43 3,481,307 -1.02(-1.87%)
May 31, 2018 54.43 54.84 54.08 54.45 5,368,153 -0.04(-0.07%)
May 30, 2018 53.86 54.66 53.77 54.49 3,677,975 +0.30(+0.56%)
May 29, 2018 53.81 54.41 53.61 54.19 3,442,077 +0.32(+0.59%)
May 25, 2018 53.87 53.87 53.87 0 +0.30(+0.57%)
May 24, 2018 53.05 53.63 53.05 53.56 3,048,264 +0.30(+0.56%)
May 23, 2018 52.58 53.29 52.42 53.27 3,519,043 +0.83(+1.57%)
May 22, 2018 52.18 52.62 52.10 52.44 2,894,850 +0.28(+0.54%)
May 21, 2018 52.09 52.28 51.75 52.16 3,450,455 +0.13(+0.25%)
May 18, 2018 52.39 52.53 51.65 52.03 3,925,739 -0.23(-0.44%)
May 17, 2018 53.02 53.23 52.09 52.26 3,976,657 -0.75(-1.41%)
May 16, 2018 53.59 53.59 52.80 53.01 4,558,357 -0.53(-0.99%)
May 15, 2018 53.41 53.76 53.22 53.54 5,735,421 -0.24(-0.45%)
May 14, 2018 53.95 54.01 53.48 53.78 3,548,890 -0.04(-0.07%)
May 11, 2018 53.81 53.97 53.59 53.82 1,923,784 +0.11(+0.21%)
May 10, 2018 53.27 53.72 53.15 53.71 2,383,315 +0.60(+1.13%)
May 09, 2018 53.49 53.68 52.91 53.10 4,411,380 -0.29(-0.54%)
May 08, 2018 54.43 54.58 53.27 53.39 6,032,667 -1.21(-2.22%)
May 07, 2018 55.05 55.14 54.50 54.61 2,470,226 -0.48(-0.88%)
May 04, 2018 54.97 55.42 54.92 55.09 2,819,852 +0.12(+0.22%)
May 03, 2018 54.85 55.35 54.40 54.97 2,955,322 +0.04(+0.07%)
May 02, 2018 55.02 55.29 54.66 54.93 3,362,007 -0.20(-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.