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

Ameren Corp (NY: AEE )

70.12 +0.12 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2021 78.65 78.94 75.69 75.83 3,634,683 -3.25(-4.11%)
Nov 29, 2021 78.89 79.35 78.17 79.08 1,149,084 +0.54(+0.69%)
Nov 26, 2021 79.10 79.81 78.42 78.55 693,797 -1.16(-1.46%)
Nov 24, 2021 79.93 80.15 79.38 79.71 683,925 -0.13(-0.16%)
Nov 23, 2021 80.48 80.48 79.54 79.84 786,963 -0.35(-0.44%)
Nov 22, 2021 79.22 80.63 79.05 80.19 964,721 +0.84(+1.05%)
Nov 19, 2021 78.85 79.48 78.60 79.35 1,069,038 +0.89(+1.14%)
Nov 18, 2021 79.36 78.59 78.31 78.46 936,216 -0.99(-1.25%)
Nov 17, 2021 78.89 79.69 78.49 79.46 621,888 +0.33(+0.41%)
Nov 16, 2021 79.84 80.12 79.08 79.13 660,994 -0.60(-0.76%)
Nov 15, 2021 79.03 79.77 78.72 79.74 854,862 +1.15(+1.47%)
Nov 12, 2021 78.34 78.73 77.78 78.58 808,243 +0.42(+0.54%)
Nov 11, 2021 78.18 78.39 77.48 78.16 706,893 -0.30(-0.38%)
Nov 10, 2021 77.56 78.54 78.46 1,138,489 +1.28(+1.66%)
Nov 09, 2021 77.26 78.02 77.10 77.18 1,542,542 +0.06(+0.07%)
Nov 08, 2021 79.52 79.52 76.35 77.12 1,541,281 -2.34(-2.95%)
Nov 05, 2021 78.75 79.80 78.37 79.47 785,470 +1.05(+1.34%)
Nov 04, 2021 78.10 79.01 77.20 78.42 1,468,507 +0.17(+0.21%)
Nov 03, 2021 78.39 79.05 77.58 78.25 1,039,399 -0.13(-0.17%)
Nov 02, 2021 78.61 78.87 77.64 78.38 989,616 +0.05(+0.06%)
Nov 01, 2021 78.48 78.34 77.63 78.33 980,188 -0.01(-0.01%)
Oct 29, 2021 78.73 79.27 77.89 78.34 876,051 -0.48(-0.61%)
Oct 28, 2021 78.20 78.95 78.15 78.82 568,249 +0.33(+0.41%)
Oct 27, 2021 79.57 79.64 78.35 78.50 699,089 -0.82(-1.03%)
Oct 26, 2021 78.82 79.32 630,585 +0.57(+0.72%)
Oct 25, 2021 79.16 79.32 78.55 78.75 554,306 -0.51(-0.64%)
Oct 22, 2021 78.67 79.45 78.62 79.26 444,288 +0.73(+0.93%)
Oct 21, 2021 78.53 78.79 78.24 78.53 625,250 +0.13(+0.17%)
Oct 20, 2021 77.92 78.79 77.90 78.40 618,689 +0.78(+1.01%)
Oct 19, 2021 77.18 77.77 77.00 77.62 717,000 +0.77(+1.00%)
Oct 18, 2021 76.77 77.36 76.32 76.84 1,349,074 -0.46(-0.60%)
Oct 15, 2021 78.20 78.34 77.24 77.31 1,084,126 -0.67(-0.86%)
Oct 14, 2021 77.09 78.01 76.77 77.98 1,880,352 +1.21(+1.57%)
Oct 13, 2021 75.92 76.86 75.53 76.77 802,156 +0.92(+1.21%)
Oct 12, 2021 75.55 76.19 75.28 75.85 908,141 +0.32(+0.42%)
Oct 11, 2021 76.40 76.46 75.39 75.53 772,979 -0.81(-1.06%)
Oct 08, 2021 76.76 76.96 76.22 76.34 650,030 -0.54(-0.70%)
Oct 07, 2021 77.36 77.99 76.73 76.88 847,295 -0.23(-0.30%)
Oct 06, 2021 75.79 77.25 75.32 77.11 1,011,232 +1.26(+1.67%)
Oct 05, 2021 75.98 76.45 75.78 75.85 1,111,395 -0.23(-0.31%)
Oct 04, 2021 74.67 76.47 74.60 76.08 1,193,310 +1.16(+1.55%)
Oct 01, 2021 75.75 75.76 74.78 74.92 987,241 -0.36(-0.48%)
Sep 30, 2021 76.45 76.52 75.12 75.28 1,624,629 -1.25(-1.63%)
Sep 29, 2021 75.66 77.04 75.62 76.53 1,027,660 +0.85(+1.13%)
Sep 28, 2021 76.06 76.45 75.22 75.67 1,166,599 -0.72(-0.95%)
Sep 27, 2021 77.75 78.31 76.30 76.40 1,149,632 -1.27(-1.64%)
Sep 24, 2021 77.44 77.96 77.28 77.67 886,383 +0.24(+0.31%)
Sep 23, 2021 77.53 78.28 77.33 77.43 1,306,359 -0.24(-0.31%)
Sep 22, 2021 77.51 77.95 76.81 77.67 1,137,844 +0.60(+0.78%)
Sep 21, 2021 77.76 78.29 77.00 77.07 1,066,894 -0.48(-0.62%)
Sep 20, 2021 77.51 78.33 76.88 77.55 1,174,886 -0.15(-0.19%)
Sep 17, 2021 78.66 79.37 77.59 77.70 1,908,859 -1.35(-1.70%)
Sep 16, 2021 79.56 80.11 78.91 79.05 1,322,172 -0.27(-0.34%)
Sep 15, 2021 79.55 80.05 79.05 79.32 961,280 -0.55(-0.69%)
Sep 14, 2021 80.38 80.78 79.70 79.87 841,225 -0.15(-0.19%)
Sep 13, 2021 81.48 81.71 79.82 80.01 1,256,222 -0.85(-1.06%)
Sep 10, 2021 81.58 81.79 80.83 80.87 1,387,985 -0.81(-0.99%)
Sep 09, 2021 82.24 82.33 81.52 81.68 1,018,674 -0.51(-0.62%)
Sep 08, 2021 80.16 82.44 79.85 82.19 1,289,897 +2.13(+2.66%)
Sep 07, 2021 80.90 81.07 79.75 80.06 1,346,539 -1.32(-1.62%)
Sep 03, 2021 82.06 82.29 81.34 81.38 853,152 -0.80(-0.98%)
Sep 02, 2021 82.22 82.40 81.67 82.18 1,263,565 +0.20(+0.25%)
Sep 01, 2021 81.22 82.31 80.94 81.98 1,518,235 +0.96(+1.19%)
Aug 31, 2021 81.76 82.04 80.60 81.02 1,775,849 -0.71(-0.87%)
Aug 30, 2021 81.36 81.98 81.10 81.73 802,633 +0.43(+0.53%)
Aug 27, 2021 81.19 81.56 80.85 81.30 987,335 +0.37(+0.46%)
Aug 26, 2021 80.59 81.07 80.10 80.93 983,949 +0.26(+0.32%)
Aug 25, 2021 80.31 81.02 79.86 80.67 854,087 +0.18(+0.23%)
Aug 24, 2021 80.90 80.98 79.99 80.48 1,263,330 -0.38(-0.47%)
Aug 23, 2021 82.65 82.65 80.80 80.86 1,737,018 -1.88(-2.28%)
Aug 20, 2021 82.57 83.22 82.06 82.75 1,721,030 +0.02(+0.02%)
Aug 19, 2021 82.61 83.84 82.48 82.73 1,039,432 +0.27(+0.32%)
Aug 18, 2021 83.05 83.24 82.16 82.46 676,294 -0.65(-0.78%)
Aug 17, 2021 82.68 83.17 82.31 83.11 768,620 +0.34(+0.41%)
Aug 16, 2021 82.22 83.01 82.05 82.77 763,506 +0.71(+0.87%)
Aug 13, 2021 81.44 82.17 81.13 82.05 786,128 +0.85(+1.05%)
Aug 12, 2021 81.62 81.62 81.11 81.21 985,658 -0.22(-0.27%)
Aug 11, 2021 81.15 81.70 80.97 81.43 906,983 +0.44(+0.55%)
Aug 10, 2021 81.10 81.28 80.60 80.98 878,278 -0.03(-0.03%)
Aug 09, 2021 80.23 81.10 80.23 81.01 1,261,461 +0.79(+0.98%)
Aug 06, 2021 79.65 81.22 79.21 80.23 1,511,520 +0.67(+0.85%)
Aug 05, 2021 78.87 79.58 78.37 79.55 930,323 +0.81(+1.03%)
Aug 04, 2021 78.83 78.83 77.66 78.74 971,614 -0.33(-0.42%)
Aug 03, 2021 78.53 79.40 77.81 79.07 861,410 +0.74(+0.94%)
Aug 02, 2021 77.70 78.54 77.49 78.33 807,822 +0.82(+1.06%)
Jul 30, 2021 77.82 78.48 77.41 77.51 1,017,383 -0.32(-0.42%)
Jul 29, 2021 77.89 78.22 77.40 77.83 776,991 +0.07(+0.10%)
Jul 28, 2021 78.50 78.60 77.24 77.76 797,985 -0.74(-0.94%)
Jul 27, 2021 76.96 78.70 76.49 78.50 804,279 +1.61(+2.09%)
Jul 26, 2021 76.76 77.12 76.30 76.89 705,042 -0.13(-0.17%)
Jul 23, 2021 76.15 77.05 75.96 77.02 597,688 +0.83(+1.09%)
Jul 22, 2021 76.01 76.44 75.64 76.19 795,962 +0.18(+0.23%)
Jul 21, 2021 77.53 77.57 75.99 76.01 1,310,471 -1.55(-2.00%)
Jul 20, 2021 77.67 78.61 77.34 77.57 1,027,557 +0.00(+0.00%)
Jul 19, 2021 78.57 79.01 76.63 77.57 1,592,703 -1.00(-1.27%)
Jul 16, 2021 77.78 78.93 77.49 78.56 875,458 +0.91(+1.18%)
Jul 15, 2021 76.68 77.83 76.59 77.65 1,583,343 +0.79(+1.02%)
Jul 14, 2021 76.18 77.25 75.76 76.86 770,040 +0.54(+0.71%)
Jul 13, 2021 76.49 77.04 75.98 76.32 939,990 -0.23(-0.30%)
Jul 12, 2021 75.48 76.80 75.31 76.55 1,107,523 +0.89(+1.17%)
Jul 09, 2021 76.10 76.25 75.25 75.66 1,401,754 -0.13(-0.17%)
Jul 08, 2021 75.82 76.37 75.53 75.79 1,157,681 -0.24(-0.32%)
Jul 07, 2021 75.04 76.22 74.67 76.03 1,102,247 +0.85(+1.13%)
Jul 06, 2021 74.42 75.24 73.87 75.18 1,039,800 +0.65(+0.87%)
Jul 02, 2021 74.54 74.61 74.07 74.54 902,864 +0.00(+0.00%)
Jul 01, 2021 73.94 74.96 73.75 74.54 1,104,695 +0.61(+0.82%)
Jun 30, 2021 73.86 74.23 73.29 73.93 1,483,304 +0.12(+0.16%)
Jun 29, 2021 75.40 75.57 73.41 73.81 1,981,058 -1.86(-2.45%)
Jun 28, 2021 75.67 76.29 75.41 75.66 1,354,276 +0.17(+0.22%)
Jun 25, 2021 74.93 75.53 74.81 75.50 1,892,490 +0.45(+0.60%)
Jun 24, 2021 75.52 75.60 74.67 75.04 1,785,371 -0.41(-0.54%)
Jun 23, 2021 76.19 76.30 75.32 75.45 1,916,122 -0.77(-1.01%)
Jun 22, 2021 76.73 77.20 76.21 76.22 1,609,289 -0.80(-1.04%)
Jun 21, 2021 76.06 77.28 75.93 77.02 1,270,276 +1.18(+1.56%)
Jun 18, 2021 77.25 77.57 75.67 75.84 3,199,577 -2.20(-2.82%)
Jun 17, 2021 77.46 78.53 77.16 78.04 1,635,907 +0.54(+0.69%)
Jun 16, 2021 78.94 79.72 77.35 77.50 2,257,206 -2.06(-2.59%)
Jun 15, 2021 79.33 80.15 78.88 79.56 2,204,178 +0.28(+0.35%)
Jun 14, 2021 79.16 79.47 78.61 79.28 1,328,733 +0.05(+0.06%)
Jun 11, 2021 79.16 79.27 78.73 79.24 1,559,897 -0.06(-0.07%)
Jun 10, 2021 78.77 79.67 78.68 79.29 1,606,043 +0.45(+0.57%)
Jun 09, 2021 78.45 79.02 78.23 78.84 1,293,924 +0.56(+0.72%)
Jun 08, 2021 78.97 79.28 77.94 78.28 1,514,001 -0.77(-0.97%)
Jun 07, 2021 79.23 79.35 78.88 79.04 1,566,651 +0.00(+0.00%)
Jun 04, 2021 78.95 79.12 78.58 79.04 1,909,806 +0.52(+0.67%)
Jun 03, 2021 77.87 78.78 77.69 78.52 1,217,591 +0.31(+0.40%)
Jun 02, 2021 77.35 78.59 76.97 78.21 1,438,795 +0.95(+1.24%)
Jun 01, 2021 77.59 77.65 76.72 77.25 1,951,748 -0.02(-0.02%)
May 28, 2021 77.09 77.49 76.94 77.27 1,566,705 +0.49(+0.63%)
May 27, 2021 77.13 77.25 76.62 76.79 2,349,345 -0.25(-0.32%)
May 26, 2021 76.88 77.37 76.58 77.03 1,308,284 +0.20(+0.26%)
May 25, 2021 77.69 77.71 76.38 76.83 1,392,594 -0.86(-1.11%)
May 24, 2021 78.32 78.73 77.64 77.69 2,155,250 -0.41(-0.53%)
May 21, 2021 77.59 78.15 77.34 78.11 3,594,910 +0.56(+0.72%)
May 20, 2021 77.43 78.18 77.36 77.55 1,517,049 +0.27(+0.34%)
May 19, 2021 76.97 77.37 76.34 77.28 1,364,131 +0.26(+0.33%)
May 18, 2021 76.37 77.34 76.25 77.02 1,944,009 +0.49(+0.64%)
May 17, 2021 76.91 77.47 76.44 76.54 1,040,171 -0.28(-0.36%)
May 14, 2021 76.83 77.76 76.75 76.81 827,892 +0.17(+0.23%)
May 13, 2021 75.45 76.93 75.35 76.64 1,045,461 +0.99(+1.31%)
May 12, 2021 76.74 76.99 75.54 75.65 1,355,772 -0.88(-1.15%)
May 11, 2021 78.78 78.99 75.72 76.53 2,064,920 -2.25(-2.85%)
May 10, 2021 78.21 79.64 78.15 78.78 1,071,817 +0.79(+1.01%)
May 07, 2021 78.02 78.92 77.83 77.99 1,306,598 -0.16(-0.20%)
May 06, 2021 77.70 78.24 77.34 78.14 1,057,586 +0.73(+0.95%)
May 05, 2021 77.47 78.12 76.60 77.41 989,366 -0.77(-0.99%)
May 04, 2021 78.27 78.52 77.68 78.18 1,179,432 +0.03(+0.04%)
May 03, 2021 77.95 78.72 77.66 78.15 1,285,585 +0.29(+0.38%)
Apr 30, 2021 77.49 77.96 76.91 77.86 1,468,629 +0.64(+0.83%)
Apr 29, 2021 76.80 77.56 76.80 77.22 1,098,161 +0.45(+0.59%)
Apr 28, 2021 76.87 77.01 76.45 76.77 687,283 +0.18(+0.24%)
Apr 27, 2021 77.11 77.23 76.57 76.58 801,829 -0.69(-0.89%)
Apr 26, 2021 77.95 78.01 77.23 77.27 880,749 -0.53(-0.68%)
Apr 23, 2021 77.80 78.18 77.38 77.80 1,048,460 -0.03(-0.04%)
Apr 22, 2021 77.92 78.25 77.16 77.83 1,425,024 -0.25(-0.32%)
Apr 21, 2021 79.07 79.44 78.03 78.08 1,127,512 -0.74(-0.94%)
Apr 20, 2021 77.15 79.08 76.51 78.82 1,486,822 +1.93(+2.51%)
Apr 19, 2021 77.48 77.54 76.75 76.90 1,437,675 -0.41(-0.53%)
Apr 16, 2021 77.04 77.69 76.81 77.31 1,424,062 +0.61(+0.79%)
Apr 15, 2021 75.99 76.86 75.99 76.70 1,405,175 +0.88(+1.16%)
Apr 14, 2021 75.04 75.87 75.03 75.82 1,394,073 +0.31(+0.41%)
Apr 13, 2021 74.72 75.67 74.19 75.51 1,560,501 +1.43(+1.93%)
Apr 12, 2021 74.21 74.85 73.78 74.08 1,813,253 +0.17(+0.24%)
Apr 09, 2021 74.43 74.78 73.67 73.90 1,494,781 -0.53(-0.72%)
Apr 08, 2021 74.80 75.08 74.27 74.44 1,520,307 -0.17(-0.23%)
Apr 07, 2021 74.87 75.16 74.18 74.61 1,350,224 -0.18(-0.25%)
Apr 06, 2021 74.60 75.04 74.11 74.79 1,101,655 +0.01(+0.01%)
Apr 05, 2021 74.30 75.61 74.30 74.79 1,509,817 +0.42(+0.57%)
Apr 01, 2021 73.94 74.73 73.70 74.36 1,211,472 -0.30(-0.41%)
Mar 31, 2021 74.46 74.90 74.16 74.67 1,512,421 +0.03(+0.04%)
Mar 30, 2021 75.23 75.68 74.15 74.64 1,160,002 -1.23(-1.62%)
Mar 29, 2021 74.79 76.34 74.62 75.87 997,789 +1.11(+1.49%)
Mar 26, 2021 74.73 75.13 73.72 74.76 1,771,334 -0.12(-0.16%)
Mar 25, 2021 74.70 75.66 74.12 74.88 995,014 +0.55(+0.74%)
Mar 24, 2021 72.86 74.63 72.66 74.33 1,708,610 +0.93(+1.26%)
Mar 23, 2021 71.66 73.60 71.29 73.40 1,088,846 +1.84(+2.58%)
Mar 22, 2021 72.09 72.35 71.29 71.56 1,882,511 -0.76(-1.05%)
Mar 19, 2021 72.16 72.71 71.56 72.32 3,270,582 +0.24(+0.33%)
Mar 18, 2021 71.79 72.37 71.17 72.08 1,482,894 +0.39(+0.55%)
Mar 17, 2021 72.36 72.54 71.60 71.68 1,454,754 -0.35(-0.48%)
Mar 16, 2021 71.98 72.67 71.83 72.03 1,568,542 -0.30(-0.42%)
Mar 15, 2021 71.17 72.37 70.96 72.34 1,739,921 +1.39(+1.97%)
Mar 12, 2021 70.08 71.58 69.74 70.94 1,741,041 +1.13(+1.62%)
Mar 11, 2021 69.83 70.36 69.62 69.81 3,631,250 -0.11(-0.16%)
Mar 10, 2021 68.97 70.01 68.67 69.92 3,824,985 +1.35(+1.97%)
Mar 09, 2021 67.55 68.89 67.55 68.57 3,095,588 +0.99(+1.47%)
Mar 08, 2021 66.72 68.27 66.39 67.58 1,523,637 +1.21(+1.83%)
Mar 05, 2021 64.99 66.78 64.96 66.37 1,710,134 +1.53(+2.36%)
Mar 04, 2021 64.91 66.19 64.58 64.84 1,537,885 +0.05(+0.07%)
Mar 03, 2021 65.22 65.32 64.15 64.79 1,715,743 -0.71(-1.08%)
Mar 02, 2021 65.23 65.74 64.54 65.50 1,561,888 +0.38(+0.59%)
Mar 01, 2021 64.62 65.63 64.58 65.12 1,578,940 +1.11(+1.74%)
Feb 26, 2021 65.16 66.17 63.99 64.01 2,591,987 -1.04(-1.60%)
Feb 25, 2021 64.87 65.65 64.87 65.05 1,418,735 +0.01(+0.01%)
Feb 24, 2021 65.19 65.60 64.71 65.04 1,258,025 -0.42(-0.64%)
Feb 23, 2021 65.12 66.31 64.88 65.46 1,955,045 +0.78(+1.21%)
Feb 22, 2021 65.92 66.04 63.57 64.68 2,444,058 -1.21(-1.84%)
Feb 19, 2021 67.49 67.54 65.82 65.89 1,991,057 -1.60(-2.38%)
Feb 18, 2021 66.72 67.97 66.50 67.49 1,577,451 +0.72(+1.08%)
Feb 17, 2021 66.48 67.04 65.85 66.77 1,632,596 +0.58(+0.88%)
Feb 16, 2021 66.69 67.08 65.42 66.19 1,822,816 -0.56(-0.85%)
Feb 12, 2021 65.89 66.87 65.50 66.75 1,369,270 +0.66(+0.99%)
Feb 11, 2021 66.98 67.24 65.80 66.10 1,638,340 -0.80(-1.20%)
Feb 10, 2021 67.17 67.64 66.65 66.90 1,888,204 +0.16(+0.25%)
Feb 09, 2021 66.67 66.95 65.91 66.73 853,616 +0.61(+0.92%)
Feb 08, 2021 67.67 67.82 65.82 66.12 1,796,753 -1.47(-2.17%)
Feb 05, 2021 67.60 68.19 67.27 67.59 1,364,989 +0.25(+0.37%)
Feb 04, 2021 66.16 67.74 65.82 67.34 1,595,485 +1.08(+1.64%)
Feb 03, 2021 66.29 66.73 65.94 66.26 821,554 -0.03(-0.04%)
Feb 02, 2021 66.35 67.89 65.77 66.29 997,384 -0.06(-0.10%)
Feb 01, 2021 66.45 67.14 65.99 66.35 1,498,706 +0.11(+0.17%)
Jan 29, 2021 66.79 67.27 66.02 66.24 1,914,761 -1.08(-1.61%)
Jan 28, 2021 68.26 69.39 67.33 67.33 1,811,375 -1.07(-1.57%)
Jan 27, 2021 67.65 69.60 67.45 68.40 1,652,877 -0.11(-0.16%)
Jan 26, 2021 68.18 68.94 67.10 68.51 1,343,843 +0.12(+0.17%)
Jan 25, 2021 65.88 68.46 65.70 68.39 2,801,090 +2.00(+3.02%)
Jan 22, 2021 65.28 66.59 64.68 66.39 2,942,510 +1.04(+1.59%)
Jan 21, 2021 65.88 66.23 65.24 65.35 2,653,195 -0.73(-1.10%)
Jan 20, 2021 65.94 66.37 65.45 66.08 2,495,646 -0.41(-0.62%)
Jan 19, 2021 67.85 67.85 66.29 66.49 2,691,469 -1.28(-1.88%)
Jan 15, 2021 67.32 68.12 66.88 67.76 1,361,257 +0.36(+0.54%)
Jan 14, 2021 68.95 68.95 66.53 67.40 1,937,099 -1.38(-2.00%)
Jan 13, 2021 67.81 69.01 67.67 68.77 2,063,583 +1.15(+1.70%)
Jan 12, 2021 68.20 68.51 66.86 67.63 1,598,916 -0.73(-1.07%)
Jan 11, 2021 68.24 68.62 67.75 68.36 2,722,940 +0.04(+0.05%)
Jan 08, 2021 67.68 68.44 67.50 68.32 1,704,535 +0.69(+1.02%)
Jan 07, 2021 69.79 69.95 67.40 67.63 2,364,424 -1.96(-2.81%)
Jan 06, 2021 68.84 70.14 68.71 69.59 2,507,773 +0.57(+0.83%)
Jan 05, 2021 69.59 69.76 68.76 69.01 1,724,420 -0.34(-0.49%)
Jan 04, 2021 70.72 71.03 68.83 69.35 3,082,130 -1.76(-2.47%)
Dec 31, 2020 71.11 71.11 71.11 1,675,868 +0.99(+1.42%)
Dec 30, 2020 69.78 70.31 69.69 70.11 1,675,868 +0.36(+0.52%)
Dec 29, 2020 70.00 70.57 69.73 69.75 1,128,115 -0.16(-0.23%)
Dec 28, 2020 69.80 70.32 69.65 69.91 1,088,512 +0.26(+0.37%)
Dec 24, 2020 69.09 69.73 68.91 69.66 508,166 +0.68(+0.99%)
Dec 23, 2020 69.96 70.30 68.81 68.98 1,346,211 -0.76(-1.08%)
Dec 22, 2020 70.14 70.22 69.00 69.73 1,844,989 -0.48(-0.69%)
Dec 21, 2020 70.70 71.34 69.57 70.21 1,532,345 -1.62(-2.26%)
Dec 18, 2020 71.66 72.42 71.43 71.84 2,645,778 +0.11(+0.15%)
Dec 17, 2020 71.38 72.56 71.13 71.73 1,857,617 +0.67(+0.95%)
Dec 16, 2020 71.96 72.55 70.68 71.05 1,456,279 -0.66(-0.93%)
Dec 15, 2020 70.58 72.19 70.10 71.72 1,558,606 +1.36(+1.93%)
Dec 14, 2020 70.84 71.60 69.91 70.36 1,501,964 -0.21(-0.30%)
Dec 11, 2020 70.11 70.72 69.82 70.57 1,287,595 +0.12(+0.17%)
Dec 10, 2020 70.79 71.19 69.85 70.45 1,213,858 -0.42(-0.59%)
Dec 09, 2020 70.34 71.06 70.11 70.87 1,591,522 +0.49(+0.70%)
Dec 08, 2020 70.21 71.25 69.98 70.38 1,892,538 -0.39(-0.55%)
Dec 07, 2020 69.62 70.77 69.46 70.77 1,810,084 +1.01(+1.45%)
Dec 04, 2020 70.35 70.77 69.17 69.75 1,240,988 -0.75(-1.07%)
Dec 03, 2020 70.77 70.99 70.19 70.50 1,240,147 -0.52(-0.74%)
Dec 02, 2020 70.68 71.09 69.69 71.03 1,010,142 -0.02(-0.03%)
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.