Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Utilities Corp (NY: CPK )

110.53 -0.34 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2020 80.69 83.01 79.61 79.74 116,284 -1.86(-2.28%)
Mar 30, 2020 76.83 82.56 76.25 81.60 66,400 +5.46(+7.17%)
Mar 27, 2020 72.82 79.21 71.08 76.14 65,892 +1.02(+1.36%)
Mar 26, 2020 75.15 78.27 73.08 75.11 80,404 +1.99(+2.72%)
Mar 25, 2020 76.49 76.49 68.87 73.12 95,767 -3.71(-4.83%)
Mar 24, 2020 70.24 76.86 67.94 76.83 116,202 +9.53(+14.15%)
Mar 23, 2020 70.23 74.09 64.63 67.31 112,769 -9.39(-12.24%)
Mar 20, 2020 84.15 87.01 73.67 76.69 150,918 -6.80(-8.14%)
Mar 19, 2020 83.63 87.62 78.62 83.49 103,370 -0.23(-0.28%)
Mar 18, 2020 84.28 86.98 80.54 83.73 123,271 -4.80(-5.42%)
Mar 17, 2020 76.93 88.53 74.48 88.53 111,961 +12.94(+17.12%)
Mar 16, 2020 78.82 82.17 75.45 75.59 115,937 -11.99(-13.69%)
Mar 13, 2020 82.84 87.58 79.31 87.58 115,123 +7.33(+9.14%)
Mar 12, 2020 76.28 80.36 75.48 80.25 203,922 -6.32(-7.30%)
Mar 11, 2020 85.68 87.11 84.62 86.57 81,620 -0.68(-0.77%)
Mar 10, 2020 87.27 88.06 84.23 87.25 102,075 +1.74(+2.04%)
Mar 09, 2020 84.75 87.55 84.00 85.50 79,221 -3.37(-3.79%)
Mar 06, 2020 85.61 88.90 85.60 88.88 60,673 +1.16(+1.32%)
Mar 05, 2020 88.79 88.79 86.50 87.72 89,730 -0.96(-1.09%)
Mar 04, 2020 86.14 89.33 85.82 88.68 73,802 +3.23(+3.78%)
Mar 03, 2020 84.20 86.16 83.19 85.45 102,714 +0.84(+1.00%)
Mar 02, 2020 79.31 84.61 79.10 84.61 101,086 +5.41(+6.83%)
Feb 28, 2020 82.34 82.65 75.31 79.20 156,325 -4.15(-4.98%)
Feb 27, 2020 92.58 92.63 83.35 83.35 74,420 -4.60(-5.23%)
Feb 26, 2020 87.67 90.96 87.53 87.95 46,900 +0.29(+0.33%)
Feb 25, 2020 89.44 90.67 87.48 87.66 55,937 -1.52(-1.70%)
Feb 24, 2020 90.13 90.18 87.96 89.18 42,932 -1.81(-1.99%)
Feb 21, 2020 91.44 92.12 90.87 90.99 46,314 -0.18(-0.19%)
Feb 20, 2020 90.87 91.35 90.08 91.16 29,685 +0.38(+0.42%)
Feb 19, 2020 92.15 92.15 90.69 90.78 33,098 -1.39(-1.51%)
Feb 18, 2020 92.12 92.32 91.86 92.17 28,778 +0.10(+0.11%)
Feb 14, 2020 92.93 93.56 91.54 92.07 29,580 -0.94(-1.01%)
Feb 13, 2020 90.41 93.82 90.41 93.01 64,610 +2.16(+2.38%)
Feb 12, 2020 90.56 90.91 90.00 90.85 47,405 +0.38(+0.42%)
Feb 11, 2020 91.44 91.44 90.32 90.47 38,213 -0.49(-0.54%)
Feb 10, 2020 90.65 91.06 90.23 90.96 39,870 +0.31(+0.35%)
Feb 07, 2020 91.01 91.01 90.29 90.65 43,615 +0.01(+0.01%)
Feb 06, 2020 90.98 91.49 90.60 90.64 30,391 -0.25(-0.28%)
Feb 05, 2020 90.77 91.40 90.31 90.89 58,235 +0.05(+0.05%)
Feb 04, 2020 90.77 91.33 89.87 90.84 47,718 +0.19(+0.20%)
Feb 03, 2020 89.48 90.77 89.48 90.65 44,144 +1.54(+1.73%)
Jan 31, 2020 89.72 89.99 88.62 89.12 81,941 -0.77(-0.86%)
Jan 30, 2020 88.64 89.96 88.22 89.89 53,956 +0.99(+1.11%)
Jan 29, 2020 88.82 89.07 87.94 88.89 45,488 +0.10(+0.11%)
Jan 28, 2020 88.83 89.43 88.04 88.79 46,194 -0.06(-0.07%)
Jan 27, 2020 88.19 89.19 87.96 88.86 47,777 +0.23(+0.26%)
Jan 24, 2020 87.94 88.76 87.76 88.63 44,479 +0.55(+0.62%)
Jan 23, 2020 87.38 88.13 87.24 88.08 64,154 +0.44(+0.51%)
Jan 22, 2020 87.33 87.73 86.93 87.63 79,312 +0.28(+0.32%)
Jan 21, 2020 87.99 87.99 86.89 87.36 58,234 -0.82(-0.92%)
Jan 17, 2020 88.73 88.73 87.60 88.17 55,383 -0.32(-0.37%)
Jan 16, 2020 87.29 88.54 87.29 88.50 43,509 +1.25(+1.43%)
Jan 15, 2020 86.34 87.45 86.25 87.25 45,183 +1.03(+1.19%)
Jan 14, 2020 86.33 86.34 85.46 86.22 62,173 +0.21(+0.25%)
Jan 13, 2020 84.86 86.12 84.86 86.00 61,653 +1.02(+1.20%)
Jan 10, 2020 84.90 85.01 84.45 84.99 53,008 +0.27(+0.32%)
Jan 09, 2020 84.58 85.21 84.13 84.72 54,085 +0.18(+0.21%)
Jan 08, 2020 85.61 85.66 84.21 84.54 113,356 -1.21(-1.41%)
Jan 07, 2020 86.25 86.97 85.43 85.75 49,526 -0.77(-0.89%)
Jan 06, 2020 87.28 87.28 86.37 86.52 84,197 -0.97(-1.11%)
Jan 03, 2020 87.25 87.84 87.25 87.50 50,956 -0.03(-0.03%)
Jan 02, 2020 89.25 89.25 86.63 87.52 99,356 -1.24(-1.40%)
Dec 31, 2019 87.85 88.76 87.85 88.76 107,959 +0.61(+0.69%)
Dec 30, 2019 87.76 88.15 87.52 88.15 34,039 +0.08(+0.09%)
Dec 27, 2019 88.28 88.28 87.42 88.07 60,241 -0.06(-0.06%)
Dec 26, 2019 88.81 89.35 87.31 88.13 44,690 -0.77(-0.86%)
Dec 24, 2019 89.50 89.50 88.64 88.89 22,131 -0.44(-0.49%)
Dec 23, 2019 90.52 90.57 88.81 89.33 54,440 -0.98(-1.09%)
Dec 20, 2019 90.62 91.28 89.87 90.31 324,850 +0.69(+0.78%)
Dec 19, 2019 89.91 90.12 89.45 89.62 52,479 -0.29(-0.32%)
Dec 18, 2019 88.82 89.93 88.01 89.90 54,350 +1.19(+1.35%)
Dec 17, 2019 88.10 88.92 88.09 88.71 58,014 +0.81(+0.92%)
Dec 16, 2019 87.06 88.03 86.87 87.90 53,762 +0.81(+0.93%)
Dec 13, 2019 87.15 87.25 86.49 87.10 29,041 -0.10(-0.11%)
Dec 12, 2019 88.31 88.85 86.83 87.19 58,994 -0.99(-1.12%)
Dec 11, 2019 87.66 88.78 87.09 88.18 75,816 +0.82(+0.94%)
Dec 10, 2019 85.46 87.54 85.43 87.36 106,087 +2.08(+2.44%)
Dec 09, 2019 85.75 85.75 84.87 85.28 82,325 -0.54(-0.63%)
Dec 06, 2019 85.38 86.88 85.38 85.82 77,197 +0.02(+0.02%)
Dec 05, 2019 85.53 85.83 84.91 85.80 49,455 +0.40(+0.46%)
Dec 04, 2019 84.39 85.59 84.39 85.41 98,728 +1.03(+1.22%)
Dec 03, 2019 83.95 84.52 83.64 84.37 66,618 +0.39(+0.46%)
Dec 02, 2019 83.81 84.21 83.26 83.99 72,138 -0.07(-0.09%)
Nov 29, 2019 84.73 84.97 83.92 84.06 20,708 -0.81(-0.96%)
Nov 27, 2019 83.80 85.01 83.80 84.87 65,921 +0.97(+1.15%)
Nov 26, 2019 84.01 84.72 83.32 83.90 83,549 -0.16(-0.19%)
Nov 25, 2019 83.60 84.32 83.38 84.06 56,957 +0.64(+0.76%)
Nov 22, 2019 82.32 83.73 81.94 83.42 59,091 +1.01(+1.23%)
Nov 21, 2019 83.00 83.31 82.12 82.41 42,699 -0.58(-0.70%)
Nov 20, 2019 83.18 83.85 82.80 82.99 87,596 -0.35(-0.42%)
Nov 19, 2019 82.60 83.83 82.48 83.34 58,250 +0.64(+0.77%)
Nov 18, 2019 82.55 83.50 82.55 82.70 40,928 +0.13(+0.16%)
Nov 15, 2019 82.73 82.95 82.26 82.57 54,862 -0.16(-0.19%)
Nov 14, 2019 82.53 83.17 82.21 82.73 34,701 +0.52(+0.63%)
Nov 13, 2019 80.86 82.56 80.86 82.21 58,353 +1.24(+1.53%)
Nov 12, 2019 80.31 81.15 80.08 80.98 35,520 +0.66(+0.83%)
Nov 11, 2019 81.11 81.14 79.92 80.31 51,323 -0.87(-1.07%)
Nov 08, 2019 82.17 82.36 80.45 81.18 86,739 -1.06(-1.29%)
Nov 07, 2019 83.93 83.93 81.42 82.24 56,162 -1.52(-1.82%)
Nov 06, 2019 83.25 84.42 83.25 83.76 47,984 +0.63(+0.75%)
Nov 05, 2019 83.69 83.78 82.79 83.14 42,424 -0.92(-1.10%)
Nov 04, 2019 86.66 87.18 83.67 84.06 52,079 -3.11(-3.57%)
Nov 01, 2019 87.69 88.74 86.54 87.17 55,621 -0.27(-0.31%)
Oct 31, 2019 87.76 87.98 86.54 87.43 71,464 -0.27(-0.30%)
Oct 30, 2019 86.34 87.88 85.85 87.70 32,883 +1.42(+1.65%)
Oct 29, 2019 86.23 86.49 85.85 86.28 45,876 +0.04(+0.04%)
Oct 28, 2019 86.83 87.05 85.84 86.24 58,229 -0.86(-0.98%)
Oct 25, 2019 87.54 87.54 86.48 87.10 39,900 -0.12(-0.14%)
Oct 24, 2019 86.33 87.59 86.00 87.22 56,040 +1.17(+1.36%)
Oct 23, 2019 86.30 86.45 85.62 86.05 32,175 +0.01(+0.01%)
Oct 22, 2019 86.39 87.17 85.84 86.04 41,102 -0.22(-0.26%)
Oct 21, 2019 85.65 86.58 85.65 86.26 44,065 +0.20(+0.24%)
Oct 18, 2019 86.03 86.12 85.21 86.06 52,802 -0.17(-0.19%)
Oct 17, 2019 84.82 86.45 84.67 86.23 47,142 +1.37(+1.61%)
Oct 16, 2019 84.69 85.29 84.58 84.86 42,583 +0.04(+0.04%)
Oct 15, 2019 85.87 86.12 84.67 84.82 73,890 -1.18(-1.37%)
Oct 14, 2019 86.91 86.91 85.79 86.00 35,557 -0.63(-0.72%)
Oct 11, 2019 86.61 87.69 86.48 86.63 58,874 +0.38(+0.44%)
Oct 10, 2019 86.86 86.86 85.85 86.25 49,405 -0.46(-0.53%)
Oct 09, 2019 86.56 86.79 85.92 86.72 47,408 +0.55(+0.64%)
Oct 08, 2019 87.13 87.13 85.89 86.16 56,207 -1.26(-1.45%)
Oct 07, 2019 87.28 87.87 86.91 87.43 45,848 -0.04(-0.04%)
Oct 04, 2019 86.93 87.78 86.65 87.46 70,367 +0.57(+0.66%)
Oct 03, 2019 86.61 87.49 86.11 86.89 55,608 +0.17(+0.19%)
Oct 02, 2019 87.30 87.30 86.20 86.72 59,183 -0.68(-0.78%)
Oct 01, 2019 87.07 88.63 87.07 87.41 57,482 -0.51(-0.58%)
Sep 30, 2019 88.10 88.90 87.80 87.91 127,015 -0.14(-0.16%)
Sep 27, 2019 87.96 89.14 87.81 88.05 64,078 +0.32(+0.37%)
Sep 26, 2019 88.54 89.46 87.55 87.73 77,200 -0.66(-0.75%)
Sep 25, 2019 86.67 88.51 86.67 88.39 77,242 +1.66(+1.91%)
Sep 24, 2019 86.60 87.40 86.33 86.73 85,659 +0.52(+0.60%)
Sep 23, 2019 86.63 86.80 86.01 86.22 47,683 -0.56(-0.65%)
Sep 20, 2019 86.84 87.32 86.23 86.78 123,711 -0.28(-0.32%)
Sep 19, 2019 87.24 87.66 86.35 87.06 51,402 +0.45(+0.52%)
Sep 18, 2019 86.90 87.03 86.08 86.60 51,210 +0.11(+0.13%)
Sep 17, 2019 86.19 87.41 85.96 86.49 50,012 +0.14(+0.16%)
Sep 16, 2019 87.34 87.62 86.00 86.36 58,649 +0.16(+0.18%)
Sep 13, 2019 86.17 86.86 85.59 86.20 54,754 -0.13(-0.15%)
Sep 12, 2019 87.08 87.18 85.83 86.33 57,912 -0.09(-0.10%)
Sep 11, 2019 85.30 87.27 84.62 86.42 70,473 +1.34(+1.58%)
Sep 10, 2019 85.33 86.67 84.68 85.07 99,289 -0.39(-0.45%)
Sep 09, 2019 86.45 86.45 84.97 85.46 56,604 -1.06(-1.22%)
Sep 06, 2019 88.16 88.16 86.48 86.52 53,248 -1.21(-1.38%)
Sep 05, 2019 87.65 88.16 86.09 87.73 60,206 +0.04(+0.04%)
Sep 04, 2019 87.77 87.85 86.94 87.69 67,683 +0.48(+0.55%)
Sep 03, 2019 87.01 87.64 86.41 87.21 99,621 +0.36(+0.41%)
Aug 30, 2019 86.95 87.31 86.14 86.86 54,446 +0.25(+0.29%)
Aug 29, 2019 85.91 87.11 85.86 86.61 48,898 +1.00(+1.17%)
Aug 28, 2019 85.52 86.19 85.24 85.61 48,698 +0.18(+0.22%)
Aug 27, 2019 87.19 87.19 85.24 85.42 46,672 -1.00(-1.16%)
Aug 26, 2019 85.45 86.66 84.84 86.42 63,036 +1.24(+1.46%)
Aug 23, 2019 86.98 87.44 85.18 85.18 72,304 -1.69(-1.94%)
Aug 22, 2019 87.05 87.54 86.06 86.87 38,171 -0.02(-0.02%)
Aug 21, 2019 86.85 87.03 85.92 86.89 59,884 +0.28(+0.33%)
Aug 20, 2019 87.28 87.78 86.11 86.61 59,599 -0.66(-0.76%)
Aug 19, 2019 87.24 88.06 86.72 87.27 45,621 -0.17(-0.19%)
Aug 16, 2019 85.76 88.12 85.76 87.43 66,533 +1.84(+2.15%)
Aug 15, 2019 84.72 86.28 84.49 85.60 99,777 +1.11(+1.32%)
Aug 14, 2019 84.85 85.16 84.01 84.49 52,153 -0.65(-0.77%)
Aug 13, 2019 84.68 85.22 83.83 85.14 64,068 +0.38(+0.44%)
Aug 12, 2019 84.28 84.88 83.57 84.76 74,682 +0.79(+0.94%)
Aug 09, 2019 85.96 86.40 83.55 83.97 70,998 -1.34(-1.57%)
Aug 08, 2019 82.71 85.49 82.14 85.31 112,301 +1.63(+1.95%)
Aug 07, 2019 83.53 84.69 82.51 83.68 78,054 +0.00(+0.00%)
Aug 06, 2019 83.15 84.01 82.26 83.68 66,656 +0.29(+0.35%)
Aug 05, 2019 85.91 86.57 82.32 83.38 66,725 -2.87(-3.33%)
Aug 02, 2019 86.22 87.00 85.52 86.26 64,900 -0.13(-0.15%)
Aug 01, 2019 85.97 86.92 85.46 86.39 62,373 +0.56(+0.65%)
Jul 31, 2019 86.45 88.13 85.45 85.83 103,942 -0.67(-0.78%)
Jul 30, 2019 85.36 86.80 85.00 86.50 76,440 +0.88(+1.03%)
Jul 29, 2019 85.30 86.06 84.75 85.62 76,505 +0.39(+0.45%)
Jul 26, 2019 83.66 85.46 83.07 85.23 84,282 +1.95(+2.34%)
Jul 25, 2019 83.82 84.26 83.22 83.28 61,489 -0.95(-1.12%)
Jul 24, 2019 83.96 84.39 82.95 84.23 60,770 +0.37(+0.44%)
Jul 23, 2019 83.06 84.28 82.44 83.86 82,671 +0.86(+1.04%)
Jul 22, 2019 83.76 84.20 82.27 83.00 68,197 -0.63(-0.76%)
Jul 19, 2019 84.39 85.04 83.48 83.63 84,936 -1.07(-1.27%)
Jul 18, 2019 84.81 84.92 84.33 84.71 55,138 -0.15(-0.17%)
Jul 17, 2019 84.38 85.20 84.38 84.85 68,804 +0.61(+0.72%)
Jul 16, 2019 84.81 84.84 84.00 84.25 55,303 -0.86(-1.01%)
Jul 15, 2019 85.52 86.07 84.96 85.11 77,253 -0.24(-0.28%)
Jul 12, 2019 86.13 86.40 85.04 85.35 86,351 -0.73(-0.85%)
Jul 11, 2019 86.38 87.00 85.60 86.08 73,747 -0.41(-0.48%)
Jul 10, 2019 88.16 88.41 86.47 86.50 132,659 -1.40(-1.59%)
Jul 09, 2019 87.37 87.97 86.68 87.89 76,867 +0.52(+0.60%)
Jul 08, 2019 87.00 87.99 86.71 87.37 97,051 +0.26(+0.30%)
Jul 05, 2019 86.60 87.43 85.18 87.11 63,048 +0.05(+0.05%)
Jul 03, 2019 86.98 87.84 86.62 87.07 63,048 +0.26(+0.30%)
Jul 02, 2019 85.50 87.43 85.47 86.81 95,557 +1.41(+1.65%)
Jul 01, 2019 86.51 87.05 85.19 85.41 135,978 -1.86(-2.13%)
Jun 28, 2019 85.25 87.30 85.25 87.26 701,922 +1.95(+2.28%)
Jun 27, 2019 84.57 85.47 83.68 85.31 154,495 +0.97(+1.15%)
Jun 26, 2019 87.01 87.07 84.14 84.34 123,065 -2.60(-2.99%)
Jun 25, 2019 86.89 87.85 86.34 86.94 65,984 +0.13(+0.15%)
Jun 24, 2019 87.34 87.54 86.21 86.81 97,701 +0.04(+0.04%)
Jun 21, 2019 87.43 87.46 86.32 86.77 161,705 -0.92(-1.05%)
Jun 20, 2019 87.86 88.15 86.67 87.69 72,916 +0.71(+0.81%)
Jun 19, 2019 85.39 87.11 84.83 86.98 69,434 +1.63(+1.90%)
Jun 18, 2019 86.50 86.50 84.62 85.36 67,677 -0.62(-0.73%)
Jun 17, 2019 86.23 87.20 85.22 85.98 56,998 -0.01(-0.01%)
Jun 14, 2019 86.16 86.76 85.86 85.99 37,241 -0.08(-0.10%)
Jun 13, 2019 87.07 87.28 85.64 86.08 50,929 -0.52(-0.60%)
Jun 12, 2019 84.17 86.95 84.17 86.59 69,134 +2.63(+3.14%)
Jun 11, 2019 84.64 85.13 83.48 83.96 40,864 -0.74(-0.87%)
Jun 10, 2019 85.68 85.68 84.38 84.70 27,768 -1.03(-1.21%)
Jun 07, 2019 86.38 86.94 85.67 85.73 55,117 +0.13(+0.15%)
Jun 06, 2019 85.95 86.87 85.23 85.61 48,044 -0.39(-0.46%)
Jun 05, 2019 85.01 86.54 84.49 86.00 57,852 +1.17(+1.38%)
Jun 04, 2019 84.98 85.02 83.66 84.83 41,410 +0.07(+0.09%)
Jun 03, 2019 83.62 84.77 82.73 84.76 82,778 +1.75(+2.10%)
May 31, 2019 81.88 83.08 81.09 83.01 39,916 +1.19(+1.45%)
May 30, 2019 82.84 83.54 81.33 81.82 62,836 -0.90(-1.08%)
May 29, 2019 85.04 85.49 82.49 82.72 61,142 -2.07(-2.44%)
May 28, 2019 86.05 86.64 84.51 84.78 53,132 -1.17(-1.36%)
May 24, 2019 86.30 87.02 85.94 85.95 49,977 -0.23(-0.27%)
May 23, 2019 85.81 86.18 84.84 86.18 51,205 +0.26(+0.30%)
May 22, 2019 85.45 86.51 84.67 85.93 44,296 +0.57(+0.66%)
May 21, 2019 84.92 85.91 84.34 85.36 47,891 +0.46(+0.54%)
May 20, 2019 85.13 86.27 84.20 84.90 53,840 -0.97(-1.13%)
May 17, 2019 85.95 86.82 85.56 85.87 40,900 -0.27(-0.31%)
May 16, 2019 85.47 86.50 84.92 86.14 39,117 +0.75(+0.88%)
May 15, 2019 85.56 85.73 84.58 85.39 50,849 -0.43(-0.50%)
May 14, 2019 87.22 87.41 85.63 85.82 47,385 -1.28(-1.47%)
May 13, 2019 85.48 87.31 85.48 87.10 52,368 +1.17(+1.36%)
May 10, 2019 84.13 86.37 83.09 85.93 61,788 +1.71(+2.03%)
May 09, 2019 84.95 84.99 83.14 84.22 66,564 -0.95(-1.12%)
May 08, 2019 84.58 86.16 82.94 85.17 96,192 +0.84(+1.00%)
May 07, 2019 86.33 86.82 83.31 84.33 71,456 -2.19(-2.53%)
May 06, 2019 85.54 87.19 85.54 86.51 61,591 +0.37(+0.44%)
May 03, 2019 83.72 86.29 83.32 86.14 41,994 +2.52(+3.02%)
May 02, 2019 84.00 84.77 82.94 83.61 51,804 -0.48(-0.58%)
May 01, 2019 84.84 84.88 83.27 84.10 70,895 -0.61(-0.72%)
Apr 30, 2019 84.28 84.91 83.30 84.71 76,201 +0.58(+0.68%)
Apr 29, 2019 84.07 84.94 83.71 84.13 34,742 -0.16(-0.20%)
Apr 26, 2019 84.66 85.36 83.83 84.30 60,476 -0.26(-0.30%)
Apr 25, 2019 83.91 84.56 82.73 84.56 61,970 +0.05(+0.06%)
Apr 24, 2019 83.49 84.70 83.48 84.50 39,499 +1.19(+1.43%)
Apr 23, 2019 82.57 83.90 82.07 83.31 29,211 +0.70(+0.84%)
Apr 22, 2019 82.48 83.34 81.60 82.62 37,704 -0.03(-0.03%)
Apr 18, 2019 82.11 83.30 82.00 82.64 26,574 +0.17(+0.21%)
Apr 17, 2019 83.92 83.92 82.22 82.47 36,269 -1.20(-1.43%)
Apr 16, 2019 84.80 85.02 83.54 83.67 46,863 -1.08(-1.27%)
Apr 15, 2019 84.87 85.73 84.37 84.75 29,510 +0.25(+0.29%)
Apr 12, 2019 84.13 84.81 83.32 84.50 37,838 +0.21(+0.25%)
Apr 11, 2019 84.04 84.43 82.87 84.29 47,524 +0.25(+0.29%)
Apr 10, 2019 83.37 84.60 83.37 84.04 31,975 +0.82(+0.99%)
Apr 09, 2019 83.44 83.97 82.71 83.22 61,514 +0.08(+0.10%)
Apr 08, 2019 84.11 84.73 83.11 83.14 39,778 -1.52(-1.79%)
Apr 05, 2019 82.76 85.01 82.76 84.66 152,010 +2.00(+2.42%)
Apr 04, 2019 83.31 83.48 82.32 82.65 34,081 -0.45(-0.54%)
Apr 03, 2019 81.82 83.80 81.44 83.10 33,969 +1.46(+1.79%)
Apr 02, 2019 82.85 82.85 81.21 81.64 86,226 -0.96(-1.16%)
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.