Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DTE Energy
(NY:
DTE
)
114.33
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EST, Jan 30, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
87.75
88.33
87.20
87.80
1,861,403
-0.02(-0.02%)
May 30, 2018
87.42
88.10
87.12
87.82
1,177,833
+0.30(+0.34%)
May 29, 2018
87.55
88.32
87.05
87.52
1,236,775
-0.07(-0.08%)
May 25, 2018
87.59
87.59
87.59
0
+0.04(+0.05%)
May 24, 2018
87.19
87.82
86.76
87.55
1,829,118
+0.60(+0.69%)
May 23, 2018
86.13
87.03
85.98
86.95
1,134,388
+1.12(+1.31%)
May 22, 2018
85.69
86.53
85.55
85.82
1,021,198
+0.13(+0.15%)
May 21, 2018
85.70
85.95
84.96
85.69
994,675
+0.04(+0.05%)
May 18, 2018
85.39
86.10
85.05
85.65
1,397,576
+0.51(+0.60%)
May 17, 2018
86.08
86.45
84.86
85.14
1,788,565
-0.99(-1.14%)
May 16, 2018
87.05
87.05
85.76
86.12
1,002,322
-0.86(-0.99%)
May 15, 2018
87.21
87.53
86.41
86.98
2,042,255
-0.70(-0.80%)
May 14, 2018
87.89
88.19
87.01
87.68
1,763,684
-0.14(-0.16%)
May 11, 2018
87.13
88.05
86.88
87.82
1,577,547
+0.96(+1.11%)
May 10, 2018
86.52
86.89
86.03
86.86
883,557
+0.93(+1.09%)
May 09, 2018
86.70
86.86
85.48
85.92
993,248
-0.74(-0.85%)
May 08, 2018
89.06
89.06
86.38
86.66
1,579,910
-2.61(-2.93%)
May 07, 2018
89.59
89.61
88.93
89.28
1,312,476
-0.45(-0.51%)
May 04, 2018
89.67
90.08
89.40
89.73
1,048,969
+0.07(+0.08%)
May 03, 2018
89.86
90.05
88.60
89.66
1,220,552
-0.13(-0.14%)
May 02, 2018
90.01
90.40
89.12
89.79
1,529,782
-0.21(-0.24%)
May 01, 2018
90.22
90.35
89.77
90.01
2,099,303
-0.34(-0.38%)
Apr 30, 2018
90.59
90.90
90.00
90.35
2,155,013
-0.21(-0.24%)
Apr 27, 2018
89.62
91.07
89.62
90.56
1,641,195
+0.70(+0.78%)
Apr 26, 2018
89.06
90.00
88.48
89.86
941,274
+0.70(+0.79%)
Apr 25, 2018
88.51
90.01
87.44
89.16
1,494,352
-0.16(-0.18%)
Apr 24, 2018
88.87
89.95
87.96
89.32
2,134,409
+0.75(+0.84%)
Apr 23, 2018
88.19
88.93
88.11
88.57
1,347,619
+0.51(+0.58%)
Apr 20, 2018
88.88
88.93
87.67
88.06
1,402,821
-0.87(-0.97%)
Apr 19, 2018
88.99
89.29
88.33
88.93
944,268
-0.23(-0.26%)
Apr 18, 2018
89.63
90.18
89.10
89.16
1,054,790
-0.41(-0.46%)
Apr 17, 2018
88.85
89.78
88.54
89.57
633,678
+0.75(+0.85%)
Apr 16, 2018
88.00
88.90
87.66
88.81
1,126,517
+1.00(+1.14%)
Apr 13, 2018
87.62
88.15
87.58
87.81
742,374
+0.29(+0.33%)
Apr 12, 2018
88.73
88.86
87.28
87.52
711,095
-1.06(-1.20%)
Apr 11, 2018
88.69
89.18
88.21
88.58
495,887
-0.19(-0.21%)
Apr 10, 2018
89.59
89.69
88.61
88.77
836,133
-0.67(-0.75%)
Apr 09, 2018
89.20
90.02
88.83
89.44
1,298,499
+0.24(+0.27%)
Apr 06, 2018
89.72
90.01
88.91
89.20
1,025,754
-0.49(-0.54%)
Apr 05, 2018
89.13
90.01
87.91
89.69
1,109,587
+0.63(+0.71%)
Apr 04, 2018
89.35
89.43
88.18
89.05
1,113,311
-0.45(-0.51%)
Apr 03, 2018
88.85
89.67
88.51
89.51
1,229,722
+0.64(+0.72%)
Apr 02, 2018
89.73
90.43
88.43
88.87
1,144,934
-0.63(-0.70%)
Mar 29, 2018
89.49
89.49
89.49
0
+0.34(+0.38%)
Mar 28, 2018
89.23
89.75
88.66
89.15
1,004,474
+0.16(+0.18%)
Mar 27, 2018
87.60
89.94
87.39
88.99
825,090
+1.45(+1.65%)
Mar 26, 2018
86.93
87.81
86.87
87.54
694,367
+0.88(+1.02%)
Mar 23, 2018
88.04
88.78
86.56
86.65
908,949
-1.25(-1.42%)
Mar 22, 2018
87.80
89.77
87.80
87.91
2,324,632
+0.02(+0.02%)
Mar 21, 2018
87.86
88.92
87.49
87.89
1,345,710
+0.33(+0.37%)
Mar 20, 2018
87.68
88.13
86.78
87.56
2,124,243
-0.03(-0.04%)
Mar 19, 2018
87.53
88.21
87.05
87.60
1,880,739
-0.07(-0.08%)
Mar 16, 2018
86.71
87.89
86.53
87.67
3,956,417
+1.23(+1.42%)
Mar 15, 2018
86.68
87.07
85.97
86.44
1,989,938
-0.04(-0.05%)
Mar 14, 2018
85.88
86.62
85.72
86.48
1,106,843
+0.71(+0.83%)
Mar 13, 2018
86.09
86.26
85.26
85.77
1,487,452
+0.02(+0.02%)
Mar 12, 2018
85.28
86.47
85.21
85.75
1,809,476
+0.32(+0.38%)
Mar 09, 2018
85.29
85.48
84.63
85.43
1,726,164
+0.11(+0.13%)
Mar 08, 2018
85.11
85.66
84.86
85.32
996,795
+0.41(+0.48%)
Mar 07, 2018
84.74
84.91
1,324,538
-1.09(-1.26%)
Mar 06, 2018
87.04
87.10
85.55
86.00
926,692
-1.16(-1.34%)
Mar 05, 2018
85.55
87.29
85.16
87.16
1,251,135
+1.51(+1.77%)
Mar 02, 2018
85.58
86.60
84.82
85.65
1,030,994
+0.05(+0.06%)
Mar 01, 2018
85.70
86.73
85.03
85.60
1,223,375
-0.04(-0.05%)
Feb 28, 2018
86.85
86.98
85.59
85.64
2,561,359
-1.06(-1.23%)
Feb 27, 2018
88.39
88.96
86.68
86.70
2,494,390
-1.47(-1.67%)
Feb 26, 2018
89.18
89.28
88.02
88.17
1,088,035
-0.80(-0.90%)
Feb 23, 2018
86.62
88.97
86.56
88.97
1,240,242
+2.41(+2.79%)
Feb 22, 2018
86.24
86.56
1,208,530
-0.03(-0.04%)
Feb 21, 2018
87.69
88.48
86.57
86.59
1,129,914
-1.10(-1.26%)
Feb 20, 2018
89.27
89.82
87.43
87.69
1,646,116
-1.72(-1.92%)
Feb 16, 2018
89.41
89.41
89.41
0
+1.76(+2.01%)
Feb 15, 2018
86.28
87.72
86.17
87.65
1,161,660
+1.63(+1.90%)
Feb 14, 2018
86.32
86.67
85.50
86.02
1,118,148
-0.83(-0.96%)
Feb 13, 2018
87.01
86.85
1,121,622
+0.82(+0.95%)
Feb 12, 2018
86.02
86.30
85.03
86.04
1,850,798
+0.16(+0.19%)
Feb 09, 2018
83.93
86.56
83.83
85.88
1,720,551
+2.18(+2.61%)
Feb 08, 2018
84.16
85.35
83.68
83.69
2,286,875
-0.66(-0.79%)
Feb 07, 2018
84.37
85.44
84.16
84.36
1,349,201
-0.08(-0.09%)
Feb 06, 2018
85.69
85.71
82.99
84.43
3,663,209
-2.59(-2.98%)
Feb 05, 2018
87.54
88.13
86.51
87.02
1,415,352
-0.74(-0.84%)
Feb 02, 2018
88.13
88.47
87.47
87.76
2,365,126
-0.80(-0.90%)
Feb 01, 2018
89.87
90.37
88.08
88.56
3,327,415
-1.21(-1.34%)
Jan 31, 2018
88.66
89.86
88.25
89.77
1,575,357
+1.19(+1.34%)
Jan 30, 2018
88.43
89.11
88.21
88.58
1,421,013
-0.13(-0.14%)
Jan 29, 2018
89.22
89.28
88.41
88.71
3,114,950
-0.94(-1.05%)
Jan 26, 2018
90.10
90.28
88.81
89.65
1,324,255
-0.39(-0.43%)
Jan 25, 2018
88.64
90.07
88.56
90.04
1,249,381
+1.30(+1.47%)
Jan 24, 2018
88.87
89.24
88.37
88.74
1,825,558
-0.20(-0.23%)
Jan 23, 2018
87.88
89.22
87.84
88.94
1,387,184
+1.11(+1.27%)
Jan 22, 2018
88.02
88.52
87.64
87.83
1,290,655
+0.18(+0.20%)
Jan 19, 2018
87.84
88.28
87.39
87.65
1,446,779
-0.27(-0.31%)
Jan 18, 2018
88.65
88.65
87.41
87.92
1,338,170
-0.53(-0.60%)
Jan 17, 2018
88.76
88.82
87.97
88.45
1,527,488
-0.04(-0.05%)
Jan 16, 2018
88.50
88.94
87.50
88.49
2,589,980
+0.19(+0.21%)
Jan 12, 2018
88.31
88.31
88.31
0
-0.01(-0.01%)
Jan 11, 2018
88.98
89.32
88.10
88.32
1,110,493
-0.60(-0.68%)
Jan 10, 2018
89.56
89.70
88.24
88.92
2,470,408
-0.88(-0.98%)
Jan 09, 2018
90.54
90.90
89.67
89.80
1,025,771
-1.10(-1.22%)
Jan 08, 2018
90.38
90.96
90.20
90.91
806,834
+0.66(+0.73%)
Jan 05, 2018
90.68
90.82
89.73
90.24
1,462,404
-0.08(-0.09%)
Jan 04, 2018
91.44
92.19
90.26
90.33
1,092,920
-1.53(-1.67%)
Jan 03, 2018
92.00
92.71
91.21
91.86
1,349,241
-0.30(-0.32%)
Jan 02, 2018
93.20
93.89
92.07
92.16
1,163,501
-0.86(-0.92%)
Dec 29, 2017
93.01
93.01
93.01
0
-0.13(-0.14%)
Dec 28, 2017
92.58
93.20
92.44
93.14
971,842
+0.74(+0.80%)
Dec 27, 2017
92.05
92.41
91.89
92.40
548,063
+0.52(+0.56%)
Dec 26, 2017
92.21
92.84
91.84
91.88
709,535
-0.50(-0.54%)
Dec 22, 2017
92.33
92.53
91.90
92.39
815,563
+0.40(+0.43%)
Dec 21, 2017
91.77
92.30
91.42
91.99
836,080
+0.00(+0.00%)
Dec 20, 2017
92.58
93.17
91.94
91.99
1,016,024
-0.65(-0.70%)
Dec 19, 2017
94.53
94.59
92.61
92.63
1,093,474
-1.83(-1.93%)
Dec 18, 2017
96.29
96.61
94.16
94.46
1,096,486
-1.76(-1.83%)
Dec 15, 2017
96.23
96.87
95.77
96.22
2,052,036
+0.42(+0.44%)
Dec 14, 2017
95.97
96.26
95.07
95.80
911,072
-0.17(-0.18%)
Dec 13, 2017
96.24
96.53
95.82
95.97
944,891
-0.16(-0.17%)
Dec 12, 2017
96.13
98.05
96.06
96.13
1,273,085
-1.67(-1.71%)
Dec 11, 2017
97.20
97.86
96.79
97.80
803,065
+0.42(+0.43%)
Dec 08, 2017
96.81
97.43
96.56
97.38
1,550,797
+0.35(+0.36%)
Dec 07, 2017
96.92
97.04
96.51
97.02
1,049,784
+0.06(+0.06%)
Dec 06, 2017
96.69
97.09
96.22
96.96
1,263,618
+0.55(+0.57%)
Dec 05, 2017
97.33
97.46
95.48
96.41
1,057,415
-0.99(-1.02%)
Dec 04, 2017
97.40
97.40
96.92
97.41
1,608,661
+0.27(+0.28%)
Dec 01, 2017
97.81
98.14
96.64
97.14
798,803
-0.30(-0.31%)
Nov 30, 2017
96.69
97.68
96.25
97.44
1,287,756
+0.85(+0.88%)
Nov 29, 2017
96.21
97.33
95.91
96.59
1,239,246
+0.19(+0.19%)
Nov 28, 2017
96.01
96.38
95.78
96.41
859,393
+0.59(+0.62%)
Nov 27, 2017
94.86
96.01
94.86
95.82
1,792,533
+0.83(+0.88%)
Nov 24, 2017
95.13
95.62
94.95
94.98
215,820
+0.03(+0.03%)
Nov 22, 2017
94.96
95.23
94.60
94.96
1,233,469
-0.02(-0.02%)
Nov 21, 2017
94.97
95.09
94.68
94.97
946,368
+0.35(+0.37%)
Nov 20, 2017
95.26
95.57
94.43
94.63
877,047
-0.58(-0.61%)
Nov 17, 2017
95.82
96.19
94.90
95.21
1,151,224
-0.90(-0.94%)
Nov 16, 2017
96.53
96.68
95.99
96.11
962,487
-0.40(-0.42%)
Nov 15, 2017
97.66
97.98
96.45
96.52
854,232
-0.94(-0.96%)
Nov 14, 2017
95.97
97.55
95.85
97.45
830,728
+1.13(+1.17%)
Nov 13, 2017
95.04
96.40
94.86
96.32
1,315,132
+1.51(+1.59%)
Nov 10, 2017
95.07
95.23
94.59
94.81
754,358
-0.65(-0.68%)
Nov 09, 2017
95.23
95.72
95.12
95.46
631,948
+0.03(+0.03%)
Nov 08, 2017
94.97
95.60
94.80
95.44
882,530
+0.32(+0.34%)
Nov 07, 2017
94.19
95.32
93.89
95.12
1,004,477
+1.04(+1.10%)
Nov 06, 2017
93.86
94.62
93.03
94.08
1,229,214
+0.57(+0.61%)
Nov 03, 2017
93.28
94.53
93.18
93.51
1,577,028
+0.08(+0.09%)
Nov 02, 2017
93.10
93.61
92.70
93.42
1,998,596
+0.44(+0.47%)
Nov 01, 2017
93.54
94.10
92.39
92.98
1,543,888
-0.15(-0.16%)
Oct 31, 2017
92.85
93.52
92.48
93.14
1,203,416
+0.10(+0.11%)
Oct 30, 2017
93.42
93.48
92.74
93.03
1,084,092
-0.41(-0.44%)
Oct 27, 2017
92.91
93.77
92.70
93.45
1,034,243
+0.60(+0.64%)
Oct 26, 2017
93.78
94.58
92.78
92.85
1,619,652
-0.55(-0.59%)
Oct 25, 2017
95.02
95.25
91.52
93.40
3,433,603
-1.63(-1.71%)
Oct 24, 2017
94.88
95.26
94.16
95.02
2,144,944
-0.30(-0.31%)
Oct 23, 2017
94.99
95.50
94.41
95.32
1,476,096
+0.68(+0.72%)
Oct 20, 2017
94.43
94.72
94.04
94.64
1,171,294
+0.08(+0.09%)
Oct 19, 2017
93.36
94.55
92.86
94.55
1,050,622
+1.34(+1.44%)
Oct 18, 2017
92.71
93.24
92.37
93.21
1,097,290
+0.33(+0.35%)
Oct 17, 2017
92.44
93.07
92.18
92.88
1,299,767
+0.45(+0.48%)
Oct 16, 2017
92.45
92.95
92.11
92.44
1,094,876
-0.22(-0.24%)
Oct 13, 2017
93.58
93.94
92.55
92.65
1,102,481
-0.66(-0.70%)
Oct 12, 2017
92.68
93.36
92.16
93.31
830,847
+0.82(+0.88%)
Oct 11, 2017
92.18
92.90
92.07
92.49
863,223
+0.35(+0.38%)
Oct 10, 2017
91.06
92.23
90.84
92.15
1,001,552
+1.15(+1.26%)
Oct 09, 2017
90.97
91.14
90.77
91.00
572,970
+0.21(+0.23%)
Oct 06, 2017
90.60
91.11
90.16
90.79
874,239
-0.06(-0.06%)
Oct 05, 2017
90.80
91.30
90.29
90.85
1,203,356
+0.17(+0.19%)
Oct 04, 2017
89.95
90.72
89.67
90.68
1,672,536
+0.80(+0.89%)
Oct 03, 2017
90.42
90.42
89.55
89.88
1,013,520
-0.65(-0.72%)
Oct 02, 2017
90.86
90.98
90.33
90.53
995,287
+0.01(+0.01%)
Sep 29, 2017
90.61
91.14
90.28
90.52
1,048,489
-0.25(-0.28%)
Sep 28, 2017
90.25
90.95
89.55
90.77
1,027,051
+0.35(+0.39%)
Sep 27, 2017
91.78
92.11
90.07
90.42
921,471
-1.93(-2.09%)
Sep 26, 2017
92.41
92.69
91.82
92.35
1,130,399
-0.18(-0.19%)
Sep 25, 2017
91.31
92.56
91.23
92.53
833,806
+1.15(+1.25%)
Sep 22, 2017
92.09
92.11
91.20
91.38
753,033
-0.54(-0.59%)
Sep 21, 2017
91.80
92.29
91.60
91.92
698,969
+0.12(+0.13%)
Sep 20, 2017
93.16
93.31
91.37
91.80
1,525,002
-1.10(-1.18%)
Sep 19, 2017
93.13
93.19
92.48
92.90
898,041
-0.30(-0.32%)
Sep 18, 2017
93.93
94.00
92.65
93.19
1,061,870
-0.78(-0.83%)
Sep 15, 2017
93.64
94.04
93.24
93.97
1,624,812
+0.59(+0.63%)
Sep 14, 2017
92.19
93.41
92.06
93.38
986,800
+1.13(+1.22%)
Sep 13, 2017
93.15
93.15
92.25
92.25
1,149,428
-0.89(-0.95%)
Sep 12, 2017
94.69
94.93
92.98
93.14
747,324
-1.86(-1.96%)
Sep 11, 2017
94.36
95.17
94.07
95.00
527,580
+0.56(+0.59%)
Sep 08, 2017
93.59
94.54
93.39
94.44
785,499
+0.82(+0.88%)
Sep 07, 2017
93.69
93.98
93.28
93.62
872,862
+0.15(+0.16%)
Sep 06, 2017
94.57
93.42
93.47
1,225,864
-0.91(-0.97%)
Sep 05, 2017
93.92
94.40
93.73
94.38
692,141
+0.54(+0.58%)
Sep 01, 2017
94.15
94.23
93.63
93.84
516,334
-0.17(-0.18%)
Aug 31, 2017
93.79
94.14
93.45
94.00
754,285
+0.29(+0.31%)
Aug 30, 2017
93.74
94.06
93.46
93.71
595,672
-0.12(-0.12%)
Aug 29, 2017
93.98
94.22
93.75
93.83
611,754
-0.03(-0.03%)
Aug 28, 2017
93.48
94.03
93.48
93.85
659,663
+0.54(+0.57%)
Aug 25, 2017
93.66
93.94
93.32
93.32
880,288
-0.20(-0.21%)
Aug 24, 2017
93.59
93.86
93.45
93.52
554,346
-0.13(-0.13%)
Aug 23, 2017
93.17
93.69
92.86
93.64
597,309
+0.44(+0.47%)
Aug 22, 2017
92.92
93.25
92.68
93.21
543,884
+0.40(+0.43%)
Aug 21, 2017
92.71
92.91
92.48
92.81
663,474
+0.22(+0.24%)
Aug 18, 2017
91.91
92.91
91.73
92.59
1,671,537
+0.61(+0.66%)
Aug 17, 2017
91.95
92.35
91.86
91.98
906,996
+0.02(+0.02%)
Aug 16, 2017
91.37
91.98
91.34
91.96
795,860
+0.59(+0.65%)
Aug 15, 2017
90.97
91.66
90.97
91.37
852,893
+0.10(+0.11%)
Aug 14, 2017
90.44
91.27
90.39
91.27
638,400
+0.99(+1.09%)
Aug 11, 2017
91.46
91.46
89.98
90.28
705,605
-1.00(-1.09%)
Aug 10, 2017
90.81
91.34
90.51
91.27
738,666
+0.44(+0.49%)
Aug 09, 2017
91.86
91.86
90.81
90.83
672,890
-0.73(-0.80%)
Aug 08, 2017
91.03
91.58
90.93
91.56
575,054
+0.39(+0.43%)
Aug 07, 2017
91.16
91.22
90.83
91.17
615,346
-0.01(-0.01%)
Aug 04, 2017
90.85
91.22
90.53
91.17
953,160
+0.06(+0.06%)
Aug 03, 2017
89.76
91.13
89.76
91.12
928,648
+1.06(+1.18%)
Aug 02, 2017
89.15
90.05
88.84
90.05
910,763
+0.51(+0.57%)
Aug 01, 2017
89.80
89.91
89.17
89.54
1,488,459
-0.06(-0.07%)
Jul 31, 2017
89.37
89.78
89.01
89.60
1,027,557
+0.28(+0.32%)
Jul 28, 2017
89.86
89.94
89.13
89.32
763,671
-0.53(-0.59%)
Jul 27, 2017
89.84
89.93
89.12
89.84
1,431,503
-0.03(-0.03%)
Jul 26, 2017
89.55
90.39
88.55
89.87
1,146,392
+0.90(+1.02%)
Jul 25, 2017
89.09
89.20
88.52
88.96
1,124,628
-0.06(-0.07%)
Jul 24, 2017
90.36
90.36
89.02
89.02
1,140,075
-1.31(-1.45%)
Jul 21, 2017
89.32
90.35
89.18
90.34
813,179
+0.98(+1.10%)
Jul 20, 2017
88.97
89.49
88.76
89.36
1,564,200
+0.69(+0.78%)
Jul 19, 2017
88.59
88.81
88.11
88.66
957,095
+0.16(+0.18%)
Jul 18, 2017
88.88
88.95
88.40
88.50
1,872,006
-0.28(-0.31%)
Jul 17, 2017
88.19
88.86
87.88
88.78
1,033,741
+0.58(+0.65%)
Jul 14, 2017
88.31
88.60
88.02
88.20
610,429
+0.42(+0.48%)
Jul 13, 2017
88.19
88.55
87.71
87.78
833,201
-0.59(-0.66%)
Jul 12, 2017
88.33
88.59
88.09
88.37
817,262
+0.76(+0.87%)
Jul 11, 2017
87.88
88.05
87.20
87.61
1,273,367
-0.21(-0.24%)
Jul 10, 2017
88.32
88.51
87.79
87.82
1,034,380
-0.28(-0.31%)
Jul 07, 2017
88.18
88.53
88.00
88.09
867,534
+0.08(+0.09%)
Jul 06, 2017
88.04
88.22
87.75
88.02
1,130,094
-0.23(-0.26%)
Jul 05, 2017
88.42
88.55
87.77
88.25
1,378,785
-0.08(-0.09%)
Jul 03, 2017
88.76
89.01
88.25
88.33
742,755
-0.21(-0.24%)
Jun 30, 2017
88.90
89.31
88.49
88.54
1,251,677
-0.11(-0.12%)
Jun 29, 2017
88.50
88.96
87.99
88.65
1,555,416
-0.27(-0.30%)
Jun 28, 2017
90.50
90.64
88.86
88.91
1,445,517
-1.20(-1.33%)
Jun 27, 2017
91.24
91.52
89.97
90.11
887,855
-1.45(-1.58%)
Jun 26, 2017
91.22
92.26
90.84
91.56
778,920
+0.43(+0.47%)
Jun 23, 2017
91.63
92.02
90.99
91.13
1,218,334
-0.58(-0.63%)
Jun 22, 2017
92.09
92.30
91.69
91.71
876,043
-0.46(-0.50%)
Jun 21, 2017
92.91
93.01
91.55
92.17
908,023
-0.74(-0.80%)
Jun 20, 2017
92.79
93.19
92.72
92.92
912,241
+0.10(+0.11%)
Jun 19, 2017
93.03
93.03
92.36
92.81
904,031
-0.24(-0.26%)
Jun 16, 2017
92.82
93.10
92.61
93.06
1,630,068
+0.53(+0.57%)
Jun 15, 2017
91.79
92.63
91.39
92.53
1,052,481
+0.75(+0.82%)
Jun 14, 2017
91.46
91.91
91.34
91.78
916,648
+0.90(+0.99%)
Jun 13, 2017
90.42
90.92
90.16
90.88
538,079
+0.37(+0.40%)
Jun 12, 2017
90.53
90.97
89.72
90.52
891,084
-0.01(-0.01%)
Jun 09, 2017
90.26
90.63
89.94
90.53
972,080
+0.00(+0.00%)
Jun 08, 2017
91.93
90.04
90.53
1,607,395
-1.37(-1.49%)
Jun 07, 2017
91.75
92.11
91.44
91.90
732,308
+0.39(+0.43%)
Jun 06, 2017
91.81
91.92
91.35
91.51
649,880
-0.04(-0.05%)
Jun 05, 2017
91.88
92.12
91.44
91.55
771,367
-0.60(-0.65%)
Jun 02, 2017
92.35
92.35
91.61
92.15
691,611
+0.43(+0.47%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit