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

Cheniere Energy (NY: LNG )

180.66 -1.41 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 58.20 58.20 58.20 2,511,599 -0.75(-1.27%)
Dec 30, 2020 58.27 59.23 58.17 58.94 2,511,599 +0.97(+1.67%)
Dec 29, 2020 57.37 58.20 57.19 57.97 1,755,722 +0.77(+1.34%)
Dec 28, 2020 56.57 57.41 56.10 57.21 2,064,544 +1.08(+1.92%)
Dec 24, 2020 56.32 56.83 55.53 56.13 447,470 -0.30(-0.53%)
Dec 23, 2020 55.90 56.92 55.90 56.43 1,620,509 +0.61(+1.09%)
Dec 22, 2020 56.23 56.96 55.78 55.82 1,447,512 -0.18(-0.33%)
Dec 21, 2020 55.52 56.31 54.65 56.01 1,420,767 -0.37(-0.65%)
Dec 18, 2020 57.38 57.45 56.02 56.37 2,310,592 -0.79(-1.37%)
Dec 17, 2020 58.03 58.05 56.69 57.16 1,250,380 -0.09(-0.15%)
Dec 16, 2020 59.28 59.28 56.96 57.25 1,548,151 -1.49(-2.54%)
Dec 15, 2020 57.68 58.95 57.27 58.74 1,683,128 +1.37(+2.38%)
Dec 14, 2020 59.59 59.59 56.63 57.37 1,963,791 -1.31(-2.23%)
Dec 11, 2020 59.14 59.80 58.52 58.68 1,018,207 -0.86(-1.45%)
Dec 10, 2020 58.23 59.54 58.23 59.54 1,452,008 +0.94(+1.60%)
Dec 09, 2020 59.25 60.03 57.77 58.60 1,373,682 -0.71(-1.19%)
Dec 08, 2020 58.07 59.36 57.79 59.31 1,396,933 +1.28(+2.21%)
Dec 07, 2020 57.83 58.52 57.26 58.03 2,318,847 +0.06(+0.10%)
Dec 04, 2020 56.94 59.06 56.94 57.97 3,417,407 +1.43(+2.54%)
Dec 03, 2020 56.07 57.68 55.73 56.54 1,217,321 +0.91(+1.64%)
Dec 02, 2020 54.61 56.05 54.38 55.63 1,676,831 +0.62(+1.13%)
Dec 01, 2020 55.74 56.34 54.38 55.01 1,296,204 +0.05(+0.09%)
Nov 30, 2020 56.98 57.92 54.96 54.96 4,250,670 -2.03(-3.56%)
Nov 27, 2020 56.33 58.10 56.33 56.98 936,408 -0.71(-1.23%)
Nov 25, 2020 57.42 57.90 56.55 57.69 1,369,026 +0.52(+0.92%)
Nov 24, 2020 56.20 57.30 55.40 57.17 2,352,675 +2.58(+4.72%)
Nov 23, 2020 53.19 54.77 53.08 54.59 1,599,783 +1.81(+3.43%)
Nov 20, 2020 53.32 53.76 52.17 52.78 2,081,183 -0.80(-1.50%)
Nov 19, 2020 51.54 53.70 51.37 53.58 1,947,388 +1.85(+3.58%)
Nov 18, 2020 52.52 52.77 51.52 51.73 1,606,169 -0.75(-1.42%)
Nov 17, 2020 51.17 52.53 50.65 52.48 1,521,847 +1.19(+2.33%)
Nov 16, 2020 51.15 52.14 50.27 51.28 2,339,801 +0.80(+1.59%)
Nov 13, 2020 50.22 50.91 49.93 50.48 1,136,110 +0.55(+1.11%)
Nov 12, 2020 51.65 52.07 49.54 49.93 1,103,359 -2.34(-4.47%)
Nov 11, 2020 51.42 52.37 49.78 52.26 2,859,183 +2.34(+4.68%)
Nov 10, 2020 50.55 50.95 49.22 49.93 2,188,764 -0.29(-0.58%)
Nov 09, 2020 49.94 53.10 49.73 50.22 2,483,759 +1.76(+3.64%)
Nov 06, 2020 47.13 48.96 46.79 48.45 2,175,979 +0.47(+0.97%)
Nov 05, 2020 47.05 48.50 46.88 47.99 1,090,867 +1.24(+2.65%)
Nov 04, 2020 46.78 48.46 46.38 46.75 1,392,255 +0.19(+0.42%)
Nov 03, 2020 46.24 47.48 46.09 46.55 859,564 +0.94(+2.06%)
Nov 02, 2020 46.68 47.59 45.43 45.61 1,069,651 -0.80(-1.71%)
Oct 30, 2020 46.09 46.67 45.38 46.41 1,151,376 -0.22(-0.48%)
Oct 29, 2020 45.44 46.73 44.12 46.63 1,375,728 +0.65(+1.41%)
Oct 28, 2020 45.50 46.26 44.55 45.98 1,396,898 -0.45(-0.96%)
Oct 27, 2020 46.18 47.83 46.17 46.43 1,976,114 +0.25(+0.55%)
Oct 26, 2020 46.78 46.92 45.12 46.17 1,188,808 -1.04(-2.20%)
Oct 23, 2020 48.68 49.02 46.83 47.21 910,105 -1.14(-2.37%)
Oct 22, 2020 47.94 49.46 47.59 48.36 1,239,767 +0.31(+0.65%)
Oct 21, 2020 48.10 48.40 47.35 48.05 4,567,393 -0.26(-0.54%)
Oct 20, 2020 48.27 48.89 48.00 48.31 1,185,701 +0.80(+1.69%)
Oct 19, 2020 48.63 49.32 47.44 47.50 1,119,518 -1.01(-2.08%)
Oct 16, 2020 49.34 49.52 48.30 48.51 1,690,342 -0.82(-1.67%)
Oct 15, 2020 47.47 49.95 47.30 49.34 1,338,615 +1.34(+2.79%)
Oct 14, 2020 48.65 49.87 47.86 48.00 1,567,556 -0.34(-0.70%)
Oct 13, 2020 47.50 48.80 47.34 48.34 1,590,221 +0.80(+1.69%)
Oct 12, 2020 46.72 47.68 46.34 47.53 1,022,010 +0.72(+1.53%)
Oct 09, 2020 47.03 47.34 45.64 46.81 1,167,468 -0.05(-0.10%)
Oct 08, 2020 45.26 47.18 45.22 46.86 816,240 +1.95(+4.34%)
Oct 07, 2020 45.14 45.65 44.88 44.91 927,348 -0.26(-0.58%)
Oct 06, 2020 46.22 47.02 45.01 45.18 1,050,611 -0.90(-1.96%)
Oct 05, 2020 45.74 46.58 45.62 46.08 704,571 +0.50(+1.11%)
Oct 02, 2020 43.38 45.91 43.29 45.57 1,367,066 +0.65(+1.45%)
Oct 01, 2020 44.59 46.82 44.59 44.92 2,245,463 +0.07(+0.15%)
Sep 30, 2020 47.14 47.64 44.49 44.86 2,483,329 -2.20(-4.68%)
Sep 29, 2020 47.83 48.61 46.86 47.06 1,154,253 -0.77(-1.60%)
Sep 28, 2020 48.47 48.62 47.82 47.82 842,916 -0.31(-0.64%)
Sep 25, 2020 47.12 48.15 47.11 48.13 1,239,261 +0.65(+1.37%)
Sep 24, 2020 46.96 48.13 46.65 47.48 1,745,968 +0.47(+0.99%)
Sep 23, 2020 48.77 49.29 47.02 47.02 1,713,257 -1.84(-3.77%)
Sep 22, 2020 47.94 48.89 47.94 48.86 894,447 +0.74(+1.53%)
Sep 21, 2020 48.07 48.69 46.52 48.12 1,317,262 -0.85(-1.74%)
Sep 18, 2020 49.36 50.19 48.61 48.98 3,219,253 -0.30(-0.61%)
Sep 17, 2020 48.71 49.50 48.01 49.28 1,307,614 +0.32(+0.65%)
Sep 16, 2020 47.27 49.69 47.07 48.96 1,585,433 +2.16(+4.62%)
Sep 15, 2020 48.20 48.67 46.71 46.80 1,708,183 -1.25(-2.60%)
Sep 14, 2020 47.97 48.85 47.49 48.05 1,782,768 +0.51(+1.08%)
Sep 11, 2020 47.44 47.73 46.68 47.53 1,812,267 -0.01(-0.02%)
Sep 10, 2020 47.98 48.23 47.52 47.54 1,856,124 -0.28(-0.59%)
Sep 09, 2020 48.50 49.69 47.78 47.82 2,150,113 -0.43(-0.88%)
Sep 08, 2020 49.48 49.84 48.10 48.25 1,784,420 -2.21(-4.38%)
Sep 04, 2020 50.94 51.28 49.37 50.46 870,185 -0.93(-1.81%)
Sep 03, 2020 52.77 52.96 50.61 51.39 1,438,736 -1.23(-2.34%)
Sep 02, 2020 51.96 52.91 51.33 52.62 1,369,052 +0.52(+1.00%)
Sep 01, 2020 51.14 52.98 50.80 52.10 1,281,886 +1.64(+3.25%)
Aug 31, 2020 50.71 51.25 50.18 50.46 1,433,549 -0.32(-0.63%)
Aug 28, 2020 50.80 50.89 50.03 50.78 835,939 +0.41(+0.81%)
Aug 27, 2020 49.39 50.91 49.39 50.37 1,270,345 +0.90(+1.82%)
Aug 26, 2020 50.99 51.25 48.71 49.47 1,947,498 -1.56(-3.06%)
Aug 25, 2020 52.10 52.10 50.41 51.03 1,219,691 -0.64(-1.24%)
Aug 24, 2020 50.13 52.06 50.13 51.67 1,674,003 +1.60(+3.19%)
Aug 21, 2020 49.53 50.18 48.87 50.07 1,772,554 +0.55(+1.12%)
Aug 20, 2020 49.91 50.34 49.52 49.52 1,016,381 -0.58(-1.16%)
Aug 19, 2020 51.01 51.30 49.96 50.10 1,096,270 -1.16(-2.27%)
Aug 18, 2020 52.34 52.57 51.21 51.26 1,072,966 -1.06(-2.02%)
Aug 17, 2020 52.58 52.81 51.54 52.32 1,275,593 -0.27(-0.52%)
Aug 14, 2020 51.76 52.95 51.39 52.59 1,143,021 +0.62(+1.19%)
Aug 13, 2020 51.29 52.26 51.22 51.97 684,820 +0.22(+0.43%)
Aug 12, 2020 52.64 53.29 51.56 51.75 1,257,290 -0.23(-0.45%)
Aug 11, 2020 53.32 55.40 51.85 51.98 1,993,279 -1.13(-2.14%)
Aug 10, 2020 51.77 53.31 51.58 53.12 984,786 +1.41(+2.72%)
Aug 07, 2020 51.62 51.83 50.32 51.71 1,067,514 +0.21(+0.41%)
Aug 06, 2020 51.55 51.91 50.80 51.50 1,555,274 +0.89(+1.76%)
Aug 05, 2020 51.04 51.70 50.23 50.61 1,512,259 +0.09(+0.17%)
Aug 04, 2020 48.66 50.87 48.60 50.52 1,046,168 +2.05(+4.22%)
Aug 03, 2020 47.65 49.15 47.53 48.47 1,709,607 +0.50(+1.05%)
Jul 31, 2020 46.98 48.08 46.85 47.97 1,241,943 +0.30(+0.63%)
Jul 30, 2020 46.79 47.76 46.24 47.67 1,061,701 +0.08(+0.16%)
Jul 29, 2020 47.13 47.59 46.33 47.59 1,408,915 +0.54(+1.15%)
Jul 28, 2020 47.24 47.96 47.05 47.05 979,662 -0.14(-0.29%)
Jul 27, 2020 47.29 47.67 46.78 47.18 1,292,259 -0.31(-0.65%)
Jul 24, 2020 48.05 48.57 47.46 47.49 1,347,261 -0.99(-2.04%)
Jul 23, 2020 47.92 48.51 47.74 48.48 937,143 +0.54(+1.13%)
Jul 22, 2020 48.93 48.93 47.26 47.94 1,124,118 -1.07(-2.18%)
Jul 21, 2020 46.96 49.18 46.96 49.01 2,062,491 +2.42(+5.20%)
Jul 20, 2020 48.12 48.47 46.54 46.58 1,966,059 -1.74(-3.59%)
Jul 17, 2020 49.13 49.29 48.10 48.32 1,150,448 -0.68(-1.39%)
Jul 16, 2020 49.09 49.44 48.23 49.00 793,585 -0.07(-0.14%)
Jul 15, 2020 48.47 49.22 48.16 49.06 1,173,890 +1.18(+2.47%)
Jul 14, 2020 47.16 48.26 46.92 47.88 1,781,234 +0.48(+1.00%)
Jul 13, 2020 47.07 48.05 46.94 47.41 1,194,930 +0.30(+0.64%)
Jul 10, 2020 47.77 47.99 46.80 47.11 1,794,525 -1.18(-2.45%)
Jul 09, 2020 48.69 48.97 47.83 48.29 1,290,367 -0.68(-1.39%)
Jul 08, 2020 49.24 50.30 48.71 48.97 2,611,821 -0.04(-0.08%)
Jul 07, 2020 48.59 49.49 48.12 49.01 3,336,438 -0.10(-0.20%)
Jul 06, 2020 48.38 49.79 48.32 49.10 2,369,439 +1.79(+3.79%)
Jul 02, 2020 47.59 48.07 47.12 47.31 1,502,091 +0.71(+1.52%)
Jul 01, 2020 46.40 47.18 45.91 46.60 1,753,237 -0.24(-0.52%)
Jun 30, 2020 44.65 46.97 44.43 46.84 2,295,649 +1.83(+4.07%)
Jun 29, 2020 44.03 45.67 43.86 45.01 1,306,240 +1.41(+3.22%)
Jun 26, 2020 45.70 45.95 43.61 43.61 5,527,679 -2.41(-5.25%)
Jun 25, 2020 44.71 46.03 44.47 46.02 1,467,316 +0.82(+1.82%)
Jun 24, 2020 46.05 46.08 44.33 45.20 3,167,841 -1.06(-2.28%)
Jun 23, 2020 47.95 48.46 46.15 46.25 2,138,261 -1.16(-2.45%)
Jun 22, 2020 47.02 47.67 46.56 47.42 1,608,567 +0.01(+0.02%)
Jun 19, 2020 47.46 47.95 46.66 47.41 2,859,461 +0.48(+1.01%)
Jun 18, 2020 46.49 47.23 46.14 46.93 1,506,970 +0.33(+0.71%)
Jun 17, 2020 47.35 47.90 46.43 46.60 1,862,838 -0.60(-1.27%)
Jun 16, 2020 46.82 47.51 45.15 47.20 2,693,979 +1.59(+3.49%)
Jun 15, 2020 43.30 46.05 42.18 45.61 2,425,277 +0.92(+2.06%)
Jun 12, 2020 45.94 46.25 43.83 44.69 2,598,281 -0.05(-0.11%)
Jun 11, 2020 45.11 46.25 44.12 44.74 3,107,947 -2.43(-5.16%)
Jun 10, 2020 48.89 49.30 47.13 47.17 1,768,158 -2.28(-4.61%)
Jun 09, 2020 48.96 49.57 48.10 49.45 1,459,279 -0.23(-0.47%)
Jun 08, 2020 49.93 50.23 49.00 49.68 2,510,090 +0.53(+1.08%)
Jun 05, 2020 49.31 51.18 48.78 49.15 3,497,246 +2.18(+4.64%)
Jun 04, 2020 47.93 47.98 46.39 46.97 1,350,261 -1.05(-2.18%)
Jun 03, 2020 46.17 48.26 46.17 48.02 2,342,779 +2.17(+4.74%)
Jun 02, 2020 43.63 46.04 43.45 45.85 2,021,407 +2.49(+5.75%)
Jun 01, 2020 42.94 43.88 41.50 43.35 2,311,911 +0.36(+0.83%)
May 29, 2020 43.29 43.29 41.52 42.99 2,794,785 +0.07(+0.16%)
May 28, 2020 43.31 44.16 42.62 42.93 1,719,729 -0.73(-1.67%)
May 27, 2020 45.21 45.21 42.21 43.65 2,102,297 -0.93(-2.09%)
May 26, 2020 45.56 45.66 43.91 44.58 1,954,157 +0.13(+0.28%)
May 22, 2020 43.00 44.46 42.67 44.46 1,417,197 +1.13(+2.62%)
May 21, 2020 44.00 44.27 42.62 43.32 1,945,660 -1.04(-2.34%)
May 20, 2020 43.87 44.78 42.79 44.36 3,030,422 +2.55(+6.10%)
May 19, 2020 42.16 42.69 41.52 41.81 1,325,888 -0.36(-0.85%)
May 18, 2020 41.49 42.54 41.21 42.17 1,811,005 +2.16(+5.40%)
May 15, 2020 39.66 40.93 39.00 40.01 2,035,693 -0.49(-1.22%)
May 14, 2020 38.63 41.01 38.32 40.50 1,879,518 +1.33(+3.39%)
May 13, 2020 42.30 42.79 38.30 39.18 2,456,056 -3.20(-7.55%)
May 12, 2020 43.20 43.43 42.20 42.37 2,278,603 -0.72(-1.66%)
May 11, 2020 42.85 43.37 42.14 43.09 1,816,348 -0.05(-0.11%)
May 08, 2020 42.74 43.67 42.69 43.14 2,226,730 +1.25(+2.99%)
May 07, 2020 42.23 42.75 41.54 41.89 2,989,435 +0.69(+1.67%)
May 06, 2020 41.13 41.47 40.57 41.20 2,551,842 +0.36(+0.88%)
May 05, 2020 43.21 43.44 40.57 40.84 2,281,376 -1.11(-2.66%)
May 04, 2020 41.33 42.88 40.82 41.96 4,160,082 +0.03(+0.07%)
May 01, 2020 43.57 44.39 41.84 41.93 3,587,194 -3.33(-7.37%)
Apr 30, 2020 45.20 47.18 44.08 45.26 4,882,525 +0.97(+2.19%)
Apr 29, 2020 43.00 44.54 42.32 44.29 3,784,392 +2.53(+6.06%)
Apr 28, 2020 42.46 42.96 41.20 41.76 3,475,149 +0.27(+0.65%)
Apr 27, 2020 40.23 41.84 39.44 41.49 3,533,728 +0.90(+2.22%)
Apr 24, 2020 39.70 40.73 39.21 40.59 3,006,555 +0.65(+1.63%)
Apr 23, 2020 40.99 40.99 39.46 39.94 1,769,481 +0.43(+1.08%)
Apr 22, 2020 40.58 41.10 38.76 39.51 1,674,164 -0.52(-1.31%)
Apr 21, 2020 39.41 40.30 38.73 40.04 3,697,601 -0.35(-0.86%)
Apr 20, 2020 38.85 41.01 38.53 40.39 3,262,537 +0.32(+0.80%)
Apr 17, 2020 37.21 40.46 37.21 40.07 3,077,523 +2.85(+7.66%)
Apr 16, 2020 38.47 38.53 35.97 37.22 2,777,896 -1.23(-3.20%)
Apr 15, 2020 36.77 38.67 36.77 38.45 3,587,848 +0.02(+0.05%)
Apr 14, 2020 37.31 38.75 37.01 38.43 2,620,517 +1.34(+3.61%)
Apr 13, 2020 37.87 38.17 35.88 37.09 1,777,448 -0.31(-0.83%)
Apr 09, 2020 36.61 38.45 35.81 37.40 3,129,821 +2.01(+5.67%)
Apr 08, 2020 33.52 35.42 32.86 35.39 1,970,329 +2.71(+8.31%)
Apr 07, 2020 35.14 35.33 32.54 32.68 3,093,835 -0.45(-1.35%)
Apr 06, 2020 32.07 33.62 31.49 33.13 2,799,671 +1.91(+6.12%)
Apr 03, 2020 34.20 34.45 30.98 31.22 2,364,746 -1.67(-5.07%)
Apr 02, 2020 32.64 36.08 31.59 32.88 5,108,329 +1.86(+6.00%)
Apr 01, 2020 30.97 32.36 29.86 31.02 2,828,638 -1.45(-4.48%)
Mar 31, 2020 32.94 33.76 31.04 32.48 4,147,848 +0.93(+2.95%)
Mar 30, 2020 31.71 32.02 29.65 31.55 2,902,237 -0.94(-2.89%)
Mar 27, 2020 33.26 33.32 31.13 32.49 2,472,643 -1.17(-3.48%)
Mar 26, 2020 32.03 36.19 31.99 33.66 6,861,618 +1.37(+4.23%)
Mar 25, 2020 33.74 33.74 30.65 32.29 3,483,420 -0.26(-0.80%)
Mar 24, 2020 31.97 32.56 29.63 32.55 3,105,348 +3.57(+12.31%)
Mar 23, 2020 33.58 33.79 28.36 28.99 4,495,704 -4.98(-14.67%)
Mar 20, 2020 31.51 34.95 30.95 33.97 7,423,396 +3.14(+10.19%)
Mar 19, 2020 28.64 32.41 27.72 30.83 3,488,503 +1.92(+6.64%)
Mar 18, 2020 31.22 31.86 26.23 28.91 6,146,517 -4.60(-13.74%)
Mar 17, 2020 34.56 36.58 32.67 33.51 3,420,854 -0.68(-1.98%)
Mar 16, 2020 28.17 35.09 27.58 34.19 5,050,873 -0.13(-0.37%)
Mar 13, 2020 36.79 37.27 32.34 34.32 4,275,937 +0.04(+0.11%)
Mar 12, 2020 34.19 36.17 32.88 34.28 6,984,814 -3.86(-10.12%)
Mar 11, 2020 37.79 38.17 36.07 38.14 5,341,134 -0.27(-0.71%)
Mar 10, 2020 38.23 39.74 35.63 38.41 5,223,445 +2.27(+6.28%)
Mar 09, 2020 36.95 38.68 35.25 36.14 8,525,775 -7.99(-18.10%)
Mar 06, 2020 44.51 44.51 41.71 44.13 6,951,788 -0.45(-1.00%)
Mar 05, 2020 46.68 46.87 44.05 44.58 3,707,244 -3.36(-7.02%)
Mar 04, 2020 49.37 49.62 47.30 47.94 3,562,912 -1.06(-2.16%)
Mar 03, 2020 50.26 51.20 48.23 49.00 3,287,425 -1.49(-2.96%)
Mar 02, 2020 50.14 51.15 49.20 50.49 4,891,443 +0.77(+1.54%)
Feb 28, 2020 44.98 49.75 44.88 49.72 7,719,132 +3.31(+7.12%)
Feb 27, 2020 45.16 48.46 43.80 46.42 6,247,866 -0.38(-0.81%)
Feb 26, 2020 48.21 49.18 46.17 46.80 4,613,565 -1.54(-3.19%)
Feb 25, 2020 52.35 52.45 47.24 48.34 4,592,279 -1.99(-3.95%)
Feb 24, 2020 50.22 50.72 49.31 50.32 2,876,572 -1.73(-3.32%)
Feb 21, 2020 53.01 53.10 51.56 52.05 2,711,954 -1.14(-2.15%)
Feb 20, 2020 53.69 54.22 53.14 53.19 2,221,630 -0.47(-0.87%)
Feb 19, 2020 54.04 54.04 53.28 53.66 1,597,111 +0.12(+0.22%)
Feb 18, 2020 53.27 54.10 52.88 53.54 2,101,174 +0.24(+0.45%)
Feb 14, 2020 53.40 53.79 52.95 53.30 1,380,682 +0.21(+0.40%)
Feb 13, 2020 53.15 53.95 52.81 53.09 1,747,777 -0.41(-0.76%)
Feb 12, 2020 53.89 54.22 53.35 53.49 1,604,115 +0.20(+0.38%)
Feb 11, 2020 53.04 53.97 52.98 53.29 2,420,325 +0.42(+0.79%)
Feb 10, 2020 54.77 54.77 52.80 52.87 3,396,372 -2.18(-3.96%)
Feb 07, 2020 55.33 55.85 54.81 55.05 2,341,847 -0.83(-1.49%)
Feb 06, 2020 57.67 57.73 54.22 55.89 4,202,452 -1.97(-3.40%)
Feb 05, 2020 57.96 58.53 57.46 57.86 1,672,234 +0.45(+0.78%)
Feb 04, 2020 57.61 58.47 57.04 57.41 1,720,944 +0.47(+0.82%)
Feb 03, 2020 57.27 57.90 56.77 56.95 1,291,398 -0.48(-0.84%)
Jan 31, 2020 57.57 57.89 57.36 57.43 1,378,928 -0.58(-1.00%)
Jan 30, 2020 56.62 58.15 56.47 58.01 2,352,565 +0.93(+1.63%)
Jan 29, 2020 57.95 58.56 57.01 57.08 1,640,061 -0.84(-1.46%)
Jan 28, 2020 58.21 58.55 57.82 57.92 1,640,226 +0.19(+0.34%)
Jan 27, 2020 57.42 58.58 56.92 57.73 2,617,765 -1.55(-2.62%)
Jan 24, 2020 61.05 61.17 59.26 59.28 1,596,474 -1.65(-2.70%)
Jan 23, 2020 60.71 61.12 59.91 60.93 2,232,359 -0.48(-0.77%)
Jan 22, 2020 62.57 62.63 61.32 61.40 1,122,547 -1.05(-1.68%)
Jan 21, 2020 63.56 63.76 61.79 62.45 2,493,292 -1.53(-2.39%)
Jan 17, 2020 63.14 64.05 62.54 63.98 1,889,115 +0.18(+0.29%)
Jan 16, 2020 63.93 65.06 63.56 63.80 2,174,848 +0.41(+0.64%)
Jan 15, 2020 62.29 63.80 61.35 63.39 2,764,456 +1.38(+2.22%)
Jan 14, 2020 62.22 62.89 61.92 62.02 1,624,571 +0.02(+0.03%)
Jan 13, 2020 61.68 62.39 61.34 62.00 1,621,245 +0.21(+0.35%)
Jan 10, 2020 61.46 62.01 61.26 61.78 1,798,032 +0.47(+0.76%)
Jan 09, 2020 60.33 61.51 60.11 61.32 2,561,984 +1.22(+2.03%)
Jan 08, 2020 61.99 62.03 60.03 60.10 2,017,555 -1.56(-2.53%)
Jan 07, 2020 61.08 61.67 60.77 61.66 1,765,461 +0.62(+1.02%)
Jan 06, 2020 60.83 61.18 60.24 61.04 1,607,838 +0.32(+0.53%)
Jan 03, 2020 60.42 61.02 60.32 60.72 1,630,721 +0.30(+0.50%)
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.