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
WEC Energy Group Inc
(NY:
WEC
)
79.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
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
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
81.34
81.34
81.34
894,294
+1.31(+1.63%)
Dec 30, 2020
79.66
80.37
79.66
80.03
894,294
+0.21(+0.27%)
Dec 29, 2020
80.05
80.77
79.62
79.82
998,593
-0.15(-0.19%)
Dec 28, 2020
79.70
79.98
79.06
79.97
1,081,219
+0.93(+1.17%)
Dec 24, 2020
78.42
79.11
78.07
79.04
564,384
+0.66(+0.85%)
Dec 23, 2020
79.42
79.58
78.01
78.38
1,506,586
-0.70(-0.88%)
Dec 22, 2020
79.52
79.72
78.81
79.07
1,184,204
-0.52(-0.66%)
Dec 21, 2020
79.88
80.15
78.62
79.59
1,446,486
-1.11(-1.38%)
Dec 18, 2020
81.51
81.93
80.08
80.71
2,830,406
-0.80(-0.98%)
Dec 17, 2020
81.99
82.71
81.37
81.50
1,362,107
-0.04(-0.05%)
Dec 16, 2020
82.28
83.17
81.46
81.55
1,321,232
-0.57(-0.70%)
Dec 15, 2020
81.31
82.86
80.58
82.12
1,270,224
+1.18(+1.46%)
Dec 14, 2020
81.88
82.78
80.92
80.94
1,280,134
-0.58(-0.72%)
Dec 11, 2020
80.95
81.59
80.56
81.52
1,377,468
+0.23(+0.28%)
Dec 10, 2020
82.13
82.33
80.81
81.29
1,353,126
-0.67(-0.82%)
Dec 09, 2020
82.57
82.91
81.38
81.96
1,146,430
-0.61(-0.74%)
Dec 08, 2020
82.49
83.33
81.85
82.57
1,454,831
-0.19(-0.23%)
Dec 07, 2020
82.10
83.16
82.10
82.77
954,517
+0.32(+0.39%)
Dec 04, 2020
83.17
83.64
81.97
82.45
1,047,414
-0.96(-1.15%)
Dec 03, 2020
84.12
84.65
83.17
83.41
1,434,102
-1.22(-1.44%)
Dec 02, 2020
84.17
84.65
83.01
84.63
1,188,283
+0.14(+0.17%)
Dec 01, 2020
84.61
85.33
84.09
84.49
1,488,631
+0.57(+0.68%)
Nov 30, 2020
84.16
84.37
83.19
83.92
3,756,822
-0.70(-0.83%)
Nov 27, 2020
84.89
85.15
83.88
84.61
950,446
-0.23(-0.27%)
Nov 25, 2020
85.37
86.06
83.81
84.84
1,598,786
-0.21(-0.25%)
Nov 24, 2020
85.12
85.37
84.09
85.06
1,539,613
+0.39(+0.46%)
Nov 23, 2020
85.15
85.30
84.16
84.67
1,434,976
-0.27(-0.31%)
Nov 20, 2020
84.69
85.98
84.53
84.93
1,934,837
+0.49(+0.58%)
Nov 19, 2020
85.11
85.16
83.41
84.45
1,419,062
-1.06(-1.24%)
Nov 18, 2020
89.09
89.09
85.45
85.51
1,727,445
-3.03(-3.42%)
Nov 17, 2020
90.90
91.51
88.35
88.54
1,296,368
-3.40(-3.70%)
Nov 16, 2020
91.14
92.05
90.08
91.94
1,796,176
+1.67(+1.85%)
Nov 13, 2020
91.01
91.50
89.97
90.27
1,052,393
-0.27(-0.30%)
Nov 12, 2020
91.53
91.54
89.90
90.54
1,029,007
-1.19(-1.30%)
Nov 11, 2020
92.51
93.09
91.23
91.74
1,143,552
-0.37(-0.40%)
Nov 10, 2020
91.25
93.11
91.15
92.10
1,424,102
+0.90(+0.98%)
Nov 09, 2020
91.97
93.86
91.03
91.21
1,496,863
+1.29(+1.44%)
Nov 06, 2020
89.57
90.58
88.98
89.92
750,646
+0.67(+0.75%)
Nov 05, 2020
90.23
91.48
88.90
89.25
1,771,765
-0.18(-0.21%)
Nov 04, 2020
91.16
92.76
89.43
89.43
1,688,464
-2.14(-2.34%)
Nov 03, 2020
91.44
92.54
90.81
91.58
1,707,277
+0.98(+1.08%)
Nov 02, 2020
89.32
90.89
88.78
90.60
1,388,029
+2.28(+2.58%)
Oct 30, 2020
87.77
88.72
87.00
88.33
1,586,330
+0.11(+0.13%)
Oct 29, 2020
87.42
89.32
86.32
88.21
1,167,937
+0.58(+0.66%)
Oct 28, 2020
89.00
90.33
87.50
87.63
1,568,994
-2.38(-2.64%)
Oct 27, 2020
89.89
90.93
89.34
90.01
858,628
+0.23(+0.25%)
Oct 26, 2020
89.56
90.00
88.49
89.79
701,547
+0.04(+0.05%)
Oct 23, 2020
89.83
90.09
89.25
89.74
765,331
+0.32(+0.35%)
Oct 22, 2020
88.61
89.58
88.33
89.43
844,053
+0.62(+0.70%)
Oct 21, 2020
88.57
89.45
88.23
88.80
1,065,242
+0.40(+0.46%)
Oct 20, 2020
88.61
89.02
87.80
88.40
1,645,100
+0.20(+0.23%)
Oct 19, 2020
89.70
89.70
87.85
88.20
1,220,870
-1.02(-1.14%)
Oct 16, 2020
87.94
89.50
87.77
89.21
1,426,957
+1.41(+1.60%)
Oct 15, 2020
87.08
88.38
86.64
87.81
1,110,363
+0.33(+0.37%)
Oct 14, 2020
87.12
87.63
86.47
87.48
981,983
+0.43(+0.49%)
Oct 13, 2020
87.13
87.71
85.79
87.05
1,081,416
-0.64(-0.73%)
Oct 12, 2020
87.49
88.72
87.26
87.69
773,795
+0.34(+0.39%)
Oct 09, 2020
87.33
87.74
86.63
87.35
956,807
+0.36(+0.41%)
Oct 08, 2020
86.47
87.04
86.23
86.99
1,161,311
+0.86(+1.00%)
Oct 07, 2020
86.77
87.39
85.61
86.13
1,023,098
-0.40(-0.47%)
Oct 06, 2020
86.22
87.48
85.50
86.54
1,692,388
+0.33(+0.38%)
Oct 05, 2020
86.03
86.49
85.05
86.21
1,308,678
+0.38(+0.44%)
Oct 02, 2020
85.79
86.36
84.99
85.83
1,387,000
-0.47(-0.55%)
Oct 01, 2020
85.20
86.36
85.09
86.31
1,133,940
+1.19(+1.39%)
Sep 30, 2020
85.21
85.74
84.66
85.12
1,532,163
+0.21(+0.25%)
Sep 29, 2020
85.20
85.68
84.45
84.91
1,000,807
+0.16(+0.19%)
Sep 28, 2020
84.65
85.61
84.08
84.75
902,936
+0.15(+0.18%)
Sep 25, 2020
82.14
84.68
81.96
84.60
1,127,677
+2.03(+2.46%)
Sep 24, 2020
81.75
83.13
81.48
82.57
909,400
+0.83(+1.01%)
Sep 23, 2020
83.65
83.70
81.62
81.75
1,480,141
-2.06(-2.45%)
Sep 22, 2020
83.09
84.54
82.80
83.80
1,462,031
+0.47(+0.57%)
Sep 21, 2020
82.74
83.98
82.12
83.33
1,435,685
-0.01(-0.01%)
Sep 18, 2020
84.08
84.76
82.67
83.34
2,515,019
-1.09(-1.29%)
Sep 17, 2020
86.19
86.43
83.97
84.43
1,629,201
-2.35(-2.70%)
Sep 16, 2020
87.12
88.22
86.17
86.77
1,885,668
-0.33(-0.37%)
Sep 15, 2020
85.90
87.21
85.87
87.10
1,246,160
+1.73(+2.03%)
Sep 14, 2020
84.81
85.89
84.18
85.37
859,490
+1.07(+1.27%)
Sep 11, 2020
84.43
84.59
83.39
84.30
1,142,590
-0.01(-0.01%)
Sep 10, 2020
85.43
85.80
84.21
84.30
1,405,583
-1.58(-1.84%)
Sep 09, 2020
84.59
87.00
84.30
85.89
1,331,534
+1.92(+2.28%)
Sep 08, 2020
84.87
84.95
83.14
83.97
1,664,723
-0.79(-0.93%)
Sep 04, 2020
85.17
85.99
84.06
84.76
1,536,469
+0.11(+0.13%)
Sep 03, 2020
85.83
86.31
83.89
84.65
1,750,810
-0.92(-1.08%)
Sep 02, 2020
82.33
85.89
82.06
85.57
1,924,352
+3.36(+4.08%)
Sep 01, 2020
82.31
82.35
81.43
82.21
1,326,716
-0.43(-0.52%)
Aug 31, 2020
81.99
82.94
81.99
82.64
1,599,218
+0.40(+0.49%)
Aug 28, 2020
81.15
82.34
80.47
82.24
1,265,763
+1.12(+1.38%)
Aug 27, 2020
81.19
81.68
80.44
81.12
1,279,316
+0.27(+0.34%)
Aug 26, 2020
80.59
81.52
80.18
80.85
2,093,300
-0.21(-0.26%)
Aug 25, 2020
81.19
81.38
80.53
81.06
1,400,657
+0.04(+0.04%)
Aug 24, 2020
80.81
81.09
79.82
81.03
1,148,532
+0.22(+0.27%)
Aug 21, 2020
80.37
80.88
79.64
80.81
1,537,380
+0.61(+0.77%)
Aug 20, 2020
80.18
80.72
79.69
80.19
768,574
-0.38(-0.47%)
Aug 19, 2020
80.94
81.10
80.34
80.57
731,429
-0.18(-0.22%)
Aug 18, 2020
80.83
81.36
80.39
80.75
893,133
-0.18(-0.22%)
Aug 17, 2020
80.06
81.48
79.80
80.92
1,244,941
+0.80(+1.00%)
Aug 14, 2020
80.34
80.91
79.62
80.12
820,315
-0.20(-0.25%)
Aug 13, 2020
80.19
80.62
79.72
80.32
969,109
-0.17(-0.22%)
Aug 12, 2020
79.71
81.41
79.43
80.50
1,015,568
+1.20(+1.51%)
Aug 11, 2020
81.68
81.85
79.12
79.30
1,094,640
-2.47(-3.02%)
Aug 10, 2020
82.52
82.52
81.41
81.77
991,608
-0.56(-0.68%)
Aug 07, 2020
80.73
82.87
80.73
82.33
1,164,117
+1.20(+1.48%)
Aug 06, 2020
81.20
81.79
80.66
81.13
869,239
-0.28(-0.34%)
Aug 05, 2020
83.10
83.10
80.79
81.41
1,485,414
-1.57(-1.89%)
Aug 04, 2020
81.55
83.87
80.32
82.98
1,918,242
+1.28(+1.57%)
Aug 03, 2020
82.92
83.32
80.82
81.69
1,136,257
-1.41(-1.70%)
Jul 31, 2020
82.70
83.53
81.97
83.11
1,194,950
+0.06(+0.07%)
Jul 30, 2020
82.46
83.37
82.21
83.05
1,057,365
+0.19(+0.23%)
Jul 29, 2020
83.05
83.24
82.23
82.85
1,136,529
+0.34(+0.41%)
Jul 28, 2020
81.02
83.05
80.94
82.51
1,525,547
+1.08(+1.33%)
Jul 27, 2020
81.54
81.68
80.75
81.43
1,592,325
-0.22(-0.27%)
Jul 24, 2020
82.07
82.79
81.22
81.65
1,412,965
-0.17(-0.21%)
Jul 23, 2020
81.38
82.34
81.29
81.82
1,514,694
+0.29(+0.35%)
Jul 22, 2020
79.34
81.82
78.95
81.54
1,344,925
+2.02(+2.55%)
Jul 21, 2020
78.85
80.03
78.61
79.51
1,736,999
+0.87(+1.11%)
Jul 20, 2020
78.61
79.47
78.23
78.64
1,584,559
-0.34(-0.43%)
Jul 17, 2020
76.96
79.40
76.85
78.98
2,037,663
+2.42(+3.16%)
Jul 16, 2020
76.50
77.10
75.98
76.56
1,539,432
+0.26(+0.34%)
Jul 15, 2020
77.45
77.85
76.04
76.30
1,551,361
-0.56(-0.73%)
Jul 14, 2020
76.70
77.31
75.95
76.86
2,483,649
+0.33(+0.43%)
Jul 13, 2020
76.80
77.49
76.25
76.53
1,923,498
-0.29(-0.37%)
Jul 10, 2020
76.50
77.18
76.22
76.82
1,538,248
+0.51(+0.66%)
Jul 09, 2020
77.03
77.26
75.12
76.31
1,600,094
-1.11(-1.43%)
Jul 08, 2020
77.21
77.79
76.91
77.42
1,410,520
+0.03(+0.05%)
Jul 07, 2020
77.59
78.20
77.01
77.38
1,558,589
-1.08(-1.38%)
Jul 06, 2020
79.28
79.93
77.66
78.47
1,146,442
-0.20(-0.26%)
Jul 02, 2020
78.36
79.27
78.23
78.67
1,123,196
+0.73(+0.94%)
Jul 01, 2020
76.41
78.19
76.31
77.93
1,472,882
+1.47(+1.92%)
Jun 30, 2020
75.97
76.86
75.55
76.47
1,997,763
+0.59(+0.78%)
Jun 29, 2020
75.05
75.88
74.14
75.87
1,289,225
+1.25(+1.67%)
Jun 26, 2020
74.08
75.32
73.14
74.63
2,906,281
+0.29(+0.39%)
Jun 25, 2020
75.49
75.55
73.28
74.34
1,623,587
-1.38(-1.82%)
Jun 24, 2020
75.37
76.28
74.99
75.72
2,077,162
-0.26(-0.34%)
Jun 23, 2020
77.42
77.42
75.33
75.98
1,847,648
-0.66(-0.87%)
Jun 22, 2020
76.62
77.06
75.91
76.64
2,571,352
-0.19(-0.25%)
Jun 19, 2020
79.37
79.37
76.68
76.83
4,387,561
-1.57(-2.00%)
Jun 18, 2020
78.50
78.79
77.31
78.40
1,640,946
-0.48(-0.61%)
Jun 17, 2020
79.53
79.55
77.93
78.88
1,639,980
-0.35(-0.44%)
Jun 16, 2020
80.59
81.14
78.84
79.23
1,955,039
+0.31(+0.39%)
Jun 15, 2020
77.60
79.97
76.91
78.93
1,895,200
+0.14(+0.18%)
Jun 12, 2020
81.18
81.24
77.89
78.79
2,529,398
-0.89(-1.12%)
Jun 11, 2020
80.93
81.01
78.84
79.68
1,975,624
-2.08(-2.54%)
Jun 10, 2020
81.70
82.95
81.30
81.75
1,155,214
+0.24(+0.29%)
Jun 09, 2020
82.64
82.91
80.48
81.52
1,801,571
-1.61(-1.93%)
Jun 08, 2020
80.72
83.60
79.96
83.12
1,844,089
+2.12(+2.62%)
Jun 05, 2020
81.22
82.33
80.86
81.00
1,953,988
+0.24(+0.30%)
Jun 04, 2020
81.50
82.16
79.52
80.76
1,471,286
-1.21(-1.48%)
Jun 03, 2020
81.98
82.80
81.44
81.97
1,725,569
-0.01(-0.01%)
Jun 02, 2020
81.71
82.03
80.66
81.98
1,789,049
+0.73(+0.90%)
Jun 01, 2020
79.95
81.79
79.29
81.25
1,910,894
+1.22(+1.53%)
May 29, 2020
77.24
80.23
76.97
80.03
2,700,417
+2.41(+3.10%)
May 28, 2020
76.35
77.93
75.81
77.62
1,954,662
+2.68(+3.57%)
May 27, 2020
75.67
75.84
73.74
74.94
1,640,153
+0.18(+0.25%)
May 26, 2020
75.68
77.09
74.56
74.76
1,582,021
-0.39(-0.52%)
May 22, 2020
75.80
75.95
74.71
75.15
1,034,477
-0.47(-0.62%)
May 21, 2020
75.90
76.63
75.51
75.62
1,518,111
-0.54(-0.71%)
May 20, 2020
75.93
76.62
75.21
76.16
1,637,720
+0.53(+0.70%)
May 19, 2020
76.07
76.63
75.37
75.63
1,522,591
-0.81(-1.06%)
May 18, 2020
75.87
76.90
75.03
76.44
2,020,437
+2.46(+3.33%)
May 15, 2020
73.58
74.32
71.09
73.98
5,880,992
+0.08(+0.11%)
May 14, 2020
73.49
74.51
71.12
73.90
2,451,767
-0.04(-0.06%)
May 13, 2020
73.30
74.27
72.79
73.95
3,247,425
+0.33(+0.45%)
May 12, 2020
74.17
74.83
73.10
73.61
1,908,721
-0.27(-0.36%)
May 11, 2020
73.61
74.27
72.44
73.88
1,397,497
-0.31(-0.42%)
May 08, 2020
74.66
74.89
73.45
74.19
1,480,951
+0.48(+0.65%)
May 07, 2020
74.48
75.44
73.48
73.72
2,293,272
+0.16(+0.22%)
May 06, 2020
77.80
77.81
73.50
73.55
1,835,774
-4.02(-5.18%)
May 05, 2020
76.46
77.91
76.32
77.57
1,667,545
+0.54(+0.70%)
May 04, 2020
76.33
78.02
76.20
77.03
1,888,760
+0.43(+0.57%)
May 01, 2020
77.91
78.06
76.16
76.60
1,849,919
-1.81(-2.31%)
Apr 30, 2020
80.65
81.01
77.75
78.41
1,828,755
-2.39(-2.96%)
Apr 29, 2020
82.82
83.08
79.67
80.80
1,602,270
-1.23(-1.50%)
Apr 28, 2020
80.24
82.12
79.88
82.03
2,163,632
+2.78(+3.51%)
Apr 27, 2020
81.43
82.13
79.21
79.25
1,681,868
-1.95(-2.40%)
Apr 24, 2020
81.91
82.01
79.90
81.20
2,160,106
-0.54(-0.66%)
Apr 23, 2020
83.18
84.46
81.46
81.74
1,689,125
-1.74(-2.09%)
Apr 22, 2020
83.67
84.83
83.29
83.48
1,668,453
+1.09(+1.32%)
Apr 21, 2020
81.52
83.53
81.07
82.38
2,058,826
-0.64(-0.77%)
Apr 20, 2020
86.25
86.74
82.96
83.03
1,705,622
-3.86(-4.44%)
Apr 17, 2020
86.82
87.46
84.20
86.89
1,653,598
+1.19(+1.39%)
Apr 16, 2020
84.52
86.25
83.61
85.69
1,768,472
+1.79(+2.14%)
Apr 15, 2020
84.88
85.50
83.13
83.90
2,285,894
-2.11(-2.46%)
Apr 14, 2020
84.12
86.09
82.79
86.01
1,967,493
+3.73(+4.54%)
Apr 13, 2020
83.82
84.84
81.32
82.28
1,308,796
-2.77(-3.26%)
Apr 09, 2020
80.44
85.54
80.19
85.05
2,574,689
+5.21(+6.53%)
Apr 08, 2020
76.51
80.43
75.79
79.84
1,882,508
+3.84(+5.06%)
Apr 07, 2020
80.64
81.06
75.47
75.99
2,073,764
-3.05(-3.86%)
Apr 06, 2020
75.92
79.99
75.47
79.04
2,445,345
+5.22(+7.07%)
Apr 03, 2020
74.75
76.00
73.61
73.82
2,411,281
-2.39(-3.14%)
Apr 02, 2020
70.51
76.74
69.78
76.21
2,177,596
+3.89(+5.38%)
Apr 01, 2020
73.57
75.25
69.76
72.32
2,565,434
-3.99(-5.23%)
Mar 31, 2020
78.25
78.98
75.26
76.31
4,586,717
-3.26(-4.09%)
Mar 30, 2020
78.46
80.19
77.21
79.57
2,438,428
+2.44(+3.17%)
Mar 27, 2020
73.02
80.30
72.05
77.13
2,109,524
+1.99(+2.65%)
Mar 26, 2020
70.17
76.42
69.59
75.14
2,469,574
+5.22(+7.47%)
Mar 25, 2020
68.96
72.74
66.94
69.92
2,691,937
+0.46(+0.66%)
Mar 24, 2020
62.58
69.86
60.87
69.46
3,484,621
+8.07(+13.15%)
Mar 23, 2020
63.45
66.19
58.89
61.39
4,445,708
-2.77(-4.32%)
Mar 20, 2020
78.43
78.43
62.42
64.16
5,428,616
-14.13(-18.05%)
Mar 19, 2020
89.85
90.91
77.94
78.29
3,445,561
-12.23(-13.51%)
Mar 18, 2020
85.27
93.00
79.69
90.52
5,003,755
+1.79(+2.02%)
Mar 17, 2020
82.48
94.85
82.00
88.72
6,638,788
+8.47(+10.55%)
Mar 16, 2020
79.22
87.78
77.93
80.25
4,742,397
-5.84(-6.78%)
Mar 13, 2020
82.49
86.20
79.87
86.09
4,096,060
+6.74(+8.49%)
Mar 12, 2020
79.22
84.97
68.35
79.35
3,494,545
-5.03(-5.96%)
Mar 11, 2020
86.58
87.76
83.42
84.38
3,082,567
-3.98(-4.51%)
Mar 10, 2020
89.13
91.47
85.07
88.37
3,597,543
-0.28(-0.31%)
Mar 09, 2020
84.70
90.30
84.70
88.65
4,021,881
-2.03(-2.24%)
Mar 06, 2020
88.04
91.30
87.07
90.68
3,080,850
+0.53(+0.59%)
Mar 05, 2020
88.65
91.14
88.39
90.15
2,127,915
-0.09(-0.10%)
Mar 04, 2020
85.50
90.53
85.50
90.24
2,098,530
+5.74(+6.79%)
Mar 03, 2020
84.61
86.71
84.14
84.50
2,897,486
-0.10(-0.11%)
Mar 02, 2020
80.44
84.62
80.30
84.59
3,253,847
+4.64(+5.81%)
Feb 28, 2020
81.40
81.40
78.07
79.95
3,696,143
-2.80(-3.38%)
Feb 27, 2020
86.68
87.70
82.69
82.75
2,663,549
-4.10(-4.72%)
Feb 26, 2020
87.03
88.01
86.82
86.84
2,113,967
-0.10(-0.12%)
Feb 25, 2020
88.32
88.70
86.77
86.95
2,085,963
-1.22(-1.38%)
Feb 24, 2020
88.65
89.06
87.82
88.17
2,156,473
-0.59(-0.66%)
Feb 21, 2020
88.65
89.43
88.54
88.76
1,721,848
+0.10(+0.11%)
Feb 20, 2020
88.65
88.80
88.03
88.66
1,406,606
-0.02(-0.02%)
Feb 19, 2020
89.07
89.41
88.67
88.68
1,516,564
-0.41(-0.46%)
Feb 18, 2020
88.65
89.28
88.32
89.09
1,360,327
+0.87(+0.99%)
Feb 14, 2020
87.96
88.42
87.76
88.21
1,971,753
+0.57(+0.65%)
Feb 13, 2020
86.83
87.77
86.50
87.64
1,201,146
+0.95(+1.09%)
Feb 12, 2020
85.78
86.85
85.52
86.69
1,989,500
+0.48(+0.56%)
Feb 11, 2020
86.38
86.60
86.13
86.21
1,014,421
+0.04(+0.05%)
Feb 10, 2020
86.02
86.20
85.64
86.17
967,688
+0.34(+0.39%)
Feb 07, 2020
86.25
86.51
85.78
85.83
915,172
-0.13(-0.15%)
Feb 06, 2020
86.00
86.26
85.60
85.96
1,118,877
-0.09(-0.11%)
Feb 05, 2020
85.61
86.10
85.11
86.06
1,355,068
+0.32(+0.37%)
Feb 04, 2020
86.44
86.73
85.71
85.74
1,754,976
-1.08(-1.24%)
Feb 03, 2020
86.22
86.86
86.20
86.82
1,959,103
+0.86(+1.00%)
Jan 31, 2020
86.48
87.23
85.65
85.95
2,618,962
-0.62(-0.72%)
Jan 30, 2020
85.34
86.80
84.87
86.57
2,111,675
+1.65(+1.95%)
Jan 29, 2020
84.78
85.09
84.05
84.92
1,849,418
+0.16(+0.19%)
Jan 28, 2020
84.87
85.03
84.16
84.76
2,570,425
+0.00(+0.00%)
Jan 27, 2020
85.15
85.78
84.55
84.76
1,619,345
-0.40(-0.46%)
Jan 24, 2020
84.92
85.79
84.84
85.15
1,370,376
+0.22(+0.26%)
Jan 23, 2020
84.61
85.12
84.38
84.93
2,022,327
+0.40(+0.48%)
Jan 22, 2020
84.34
84.68
84.09
84.53
1,373,107
+0.48(+0.57%)
Jan 21, 2020
83.07
84.10
82.87
84.04
1,779,800
+1.08(+1.30%)
Jan 17, 2020
82.73
83.30
82.29
82.97
2,369,337
+0.22(+0.26%)
Jan 16, 2020
82.06
82.79
81.74
82.75
1,853,930
+0.87(+1.06%)
Jan 15, 2020
81.08
82.17
81.08
81.88
1,582,760
+1.04(+1.29%)
Jan 14, 2020
80.60
80.86
80.11
80.84
1,792,527
+0.26(+0.32%)
Jan 13, 2020
79.69
80.69
79.69
80.59
1,965,404
+0.96(+1.20%)
Jan 10, 2020
79.34
79.71
79.26
79.63
1,418,023
+0.47(+0.60%)
Jan 09, 2020
78.29
79.22
78.18
79.16
1,204,746
+0.78(+1.00%)
Jan 08, 2020
78.49
78.64
77.88
78.37
1,538,267
+0.10(+0.13%)
Jan 07, 2020
78.21
78.37
77.74
78.27
1,253,035
-0.30(-0.38%)
Jan 06, 2020
78.60
78.99
78.13
78.57
1,649,160
+0.06(+0.08%)
Jan 03, 2020
78.00
78.92
77.89
78.51
2,160,852
+0.49(+0.63%)
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
.