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

Chesapeake Utilities Corp (NY: CPK )

113.42 -0.53 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 119.08 119.57 118.27 118.59 28,096 -0.50(-0.42%)
Jul 29, 2021 118.53 120.14 118.10 119.10 21,612 +0.75(+0.64%)
Jul 28, 2021 117.71 119.36 117.17 118.34 44,454 +0.05(+0.04%)
Jul 27, 2021 115.49 118.41 115.49 118.30 33,138 +1.97(+1.69%)
Jul 26, 2021 115.17 116.38 115.17 116.33 21,960 +0.59(+0.51%)
Jul 23, 2021 113.69 115.91 112.31 115.74 30,054 +2.49(+2.20%)
Jul 22, 2021 113.28 114.06 112.79 113.24 24,312 -0.45(-0.39%)
Jul 21, 2021 115.63 115.93 113.54 113.69 28,064 -1.04(-0.90%)
Jul 20, 2021 113.78 116.03 113.78 114.73 32,832 +1.25(+1.10%)
Jul 19, 2021 114.96 115.51 111.76 113.48 44,775 -2.01(-1.74%)
Jul 16, 2021 116.13 117.31 115.10 115.49 40,891 -0.17(-0.15%)
Jul 15, 2021 113.78 115.69 113.53 115.66 29,984 +1.26(+1.10%)
Jul 14, 2021 114.08 114.83 113.17 114.40 29,016 +1.07(+0.94%)
Jul 13, 2021 114.36 114.77 113.31 113.34 29,540 -1.72(-1.50%)
Jul 12, 2021 112.61 115.07 112.30 115.06 41,115 +1.82(+1.61%)
Jul 09, 2021 113.31 113.31 112.62 113.24 30,537 +0.42(+0.37%)
Jul 08, 2021 113.35 113.78 112.46 112.82 45,897 -1.01(-0.89%)
Jul 07, 2021 113.64 114.42 113.17 113.83 36,621 -0.37(-0.32%)
Jul 06, 2021 115.89 116.09 112.46 114.20 42,236 -1.54(-1.33%)
Jul 02, 2021 116.01 116.55 115.40 115.75 29,897 -0.47(-0.40%)
Jul 01, 2021 114.12 116.58 112.72 116.21 65,625 +1.68(+1.46%)
Jun 30, 2021 115.80 116.56 114.21 114.54 48,959 -1.84(-1.58%)
Jun 29, 2021 116.87 118.17 114.99 116.37 89,274 -0.14(-0.12%)
Jun 28, 2021 117.53 118.92 115.93 116.52 68,606 -0.65(-0.55%)
Jun 25, 2021 113.52 117.72 113.08 117.16 711,410 +3.32(+2.92%)
Jun 24, 2021 112.85 114.15 111.83 113.84 44,714 +1.46(+1.30%)
Jun 23, 2021 112.72 113.19 111.91 112.39 132,047 -0.90(-0.79%)
Jun 22, 2021 114.17 114.17 112.50 113.28 72,669 -0.58(-0.51%)
Jun 21, 2021 111.32 114.63 111.21 113.86 57,106 +2.18(+1.95%)
Jun 18, 2021 114.76 114.76 111.20 111.68 94,771 -3.94(-3.41%)
Jun 17, 2021 115.25 116.37 114.75 115.62 31,526 +0.28(+0.24%)
Jun 16, 2021 115.06 115.60 113.68 115.35 45,070 +0.86(+0.75%)
Jun 15, 2021 114.00 115.03 112.87 114.49 29,323 +0.02(+0.02%)
Jun 14, 2021 113.91 116.13 113.56 114.47 50,073 +0.18(+0.16%)
Jun 11, 2021 112.78 114.62 112.48 114.29 48,614 +1.61(+1.43%)
Jun 10, 2021 112.36 112.92 112.23 112.68 36,037 +0.32(+0.29%)
Jun 09, 2021 112.19 112.45 111.56 112.36 38,257 +0.38(+0.34%)
Jun 08, 2021 112.23 112.23 110.97 111.98 31,106 -0.49(-0.44%)
Jun 07, 2021 110.36 112.55 110.36 112.47 57,014 +2.14(+1.94%)
Jun 04, 2021 110.83 111.41 110.17 110.33 31,262 -0.58(-0.52%)
Jun 03, 2021 110.35 111.12 109.26 110.91 34,063 +0.76(+0.69%)
Jun 02, 2021 109.75 111.45 109.75 110.15 40,871 -0.08(-0.08%)
Jun 01, 2021 108.48 110.41 107.60 110.23 44,122 +1.62(+1.49%)
May 28, 2021 109.50 110.55 108.29 108.61 68,808 -1.02(-0.93%)
May 27, 2021 111.36 111.74 109.50 109.64 65,324 -0.68(-0.62%)
May 26, 2021 109.04 111.81 109.04 110.32 77,845 +1.04(+0.95%)
May 25, 2021 110.92 111.73 109.18 109.28 45,075 -1.59(-1.44%)
May 24, 2021 110.92 111.78 109.88 110.87 45,591 +0.23(+0.21%)
May 21, 2021 111.86 111.98 109.43 110.64 46,826 -0.11(-0.10%)
May 20, 2021 109.78 111.48 109.78 110.75 29,492 +0.72(+0.66%)
May 19, 2021 109.89 110.66 109.04 110.03 36,630 +0.52(+0.48%)
May 18, 2021 110.92 111.15 109.18 109.51 32,126 -0.87(-0.79%)
May 17, 2021 113.70 113.70 109.94 110.38 37,100 -3.02(-2.66%)
May 14, 2021 115.34 115.42 112.81 113.40 53,821 -1.92(-1.67%)
May 13, 2021 110.53 115.47 110.53 115.32 76,871 +4.71(+4.26%)
May 12, 2021 111.73 112.16 110.08 110.61 75,224 -1.40(-1.25%)
May 11, 2021 112.57 112.57 110.70 112.01 33,738 -0.53(-0.47%)
May 10, 2021 113.00 113.67 112.48 112.55 70,503 -1.03(-0.91%)
May 07, 2021 113.32 113.85 112.48 113.58 40,798 +0.68(+0.60%)
May 06, 2021 111.88 113.52 110.00 112.90 56,432 +1.87(+1.68%)
May 05, 2021 111.16 114.76 109.12 111.03 40,803 -1.60(-1.42%)
May 04, 2021 114.41 114.47 112.13 112.63 30,777 -1.98(-1.73%)
May 03, 2021 113.22 115.62 111.99 114.61 86,124 +2.25(+2.00%)
Apr 30, 2021 111.26 112.55 110.05 112.36 64,446 +0.26(+0.23%)
Apr 29, 2021 111.81 113.73 110.74 112.11 49,167 +1.12(+1.01%)
Apr 28, 2021 112.76 112.97 110.96 110.99 62,581 -1.40(-1.25%)
Apr 27, 2021 113.00 113.62 111.99 112.39 38,372 -1.27(-1.12%)
Apr 26, 2021 115.36 115.39 113.62 113.66 34,701 -1.93(-1.67%)
Apr 23, 2021 114.83 116.35 114.83 115.60 40,081 +1.41(+1.24%)
Apr 22, 2021 113.75 114.91 113.63 114.19 31,604 +0.13(+0.12%)
Apr 21, 2021 113.53 115.52 112.88 114.05 42,503 -0.36(-0.31%)
Apr 20, 2021 112.71 114.87 112.71 114.41 47,530 +1.23(+1.09%)
Apr 19, 2021 113.77 113.77 112.54 113.18 33,277 -0.70(-0.62%)
Apr 16, 2021 113.90 113.90 112.81 113.88 32,065 +0.71(+0.63%)
Apr 15, 2021 111.97 113.18 110.78 113.17 36,801 +1.68(+1.51%)
Apr 14, 2021 110.55 112.00 110.55 111.49 29,407 +0.75(+0.68%)
Apr 13, 2021 110.04 111.88 109.09 110.74 31,249 +0.04(+0.03%)
Apr 12, 2021 110.39 111.41 109.37 110.71 30,291 +0.62(+0.56%)
Apr 09, 2021 109.67 110.86 109.33 110.09 42,085 +0.07(+0.06%)
Apr 08, 2021 109.22 110.17 108.54 110.02 39,478 +0.74(+0.68%)
Apr 07, 2021 109.85 110.45 108.74 109.28 45,665 -0.99(-0.89%)
Apr 06, 2021 110.17 110.48 108.68 110.27 54,708 +0.12(+0.11%)
Apr 05, 2021 110.21 111.31 109.46 110.15 46,314 +0.35(+0.32%)
Apr 01, 2021 110.32 110.44 108.84 109.80 40,503 -0.26(-0.23%)
Mar 31, 2021 110.30 111.98 108.08 110.05 84,926 -0.01(-0.01%)
Mar 30, 2021 111.44 111.44 109.92 110.06 47,599 -1.94(-1.74%)
Mar 29, 2021 110.56 112.09 109.68 112.00 52,798 +0.53(+0.48%)
Mar 26, 2021 111.17 112.36 110.07 111.47 36,495 +1.16(+1.05%)
Mar 25, 2021 110.84 112.34 108.51 110.32 52,323 -0.54(-0.49%)
Mar 24, 2021 110.52 112.66 109.60 110.86 90,454 +0.98(+0.89%)
Mar 23, 2021 107.82 111.73 106.85 109.88 37,543 +0.89(+0.82%)
Mar 22, 2021 111.89 111.89 107.44 108.99 50,769 -2.99(-2.67%)
Mar 19, 2021 109.82 112.63 109.48 111.98 226,882 +2.01(+1.83%)
Mar 18, 2021 109.73 110.40 108.92 109.97 55,249 -0.31(-0.28%)
Mar 17, 2021 114.75 114.75 110.06 110.28 53,385 -3.85(-3.37%)
Mar 16, 2021 112.92 114.48 112.25 114.13 40,808 +0.28(+0.24%)
Mar 15, 2021 111.84 114.57 111.56 113.85 54,979 +1.33(+1.18%)
Mar 12, 2021 112.12 113.21 110.87 112.53 86,280 +0.75(+0.67%)
Mar 11, 2021 110.61 112.19 110.50 111.78 57,089 +0.29(+0.26%)
Mar 10, 2021 109.50 113.12 108.14 111.48 62,751 +1.81(+1.65%)
Mar 09, 2021 109.42 110.73 109.25 109.67 69,381 +0.01(+0.01%)
Mar 08, 2021 106.86 109.88 105.73 109.66 78,589 +3.10(+2.91%)
Mar 05, 2021 102.97 106.92 102.78 106.56 74,533 +4.28(+4.18%)
Mar 04, 2021 100.83 104.74 100.83 102.28 64,896 +1.48(+1.47%)
Mar 03, 2021 101.32 102.32 100.01 100.80 54,888 -0.20(-0.20%)
Mar 02, 2021 101.49 101.73 99.46 101.00 40,269 -0.48(-0.47%)
Mar 01, 2021 100.92 103.42 100.92 101.48 67,119 +1.62(+1.62%)
Feb 26, 2021 101.69 103.13 99.77 99.87 92,319 -0.77(-0.77%)
Feb 25, 2021 100.10 102.01 99.10 100.64 78,220 +1.09(+1.09%)
Feb 24, 2021 98.96 99.83 97.84 99.56 90,485 +1.31(+1.34%)
Feb 23, 2021 96.40 99.18 95.05 98.24 57,827 +2.25(+2.34%)
Feb 22, 2021 96.11 96.49 94.49 95.99 61,101 -0.83(-0.86%)
Feb 19, 2021 97.05 97.88 95.56 96.83 101,001 -0.73(-0.75%)
Feb 18, 2021 97.71 98.70 96.85 97.55 97,043 -0.02(-0.02%)
Feb 17, 2021 96.29 98.64 96.21 97.57 65,601 +1.33(+1.38%)
Feb 16, 2021 96.40 96.95 95.16 96.24 99,195 +0.00(+0.00%)
Feb 12, 2021 98.90 99.32 95.51 96.24 101,318 -2.97(-2.99%)
Feb 11, 2021 98.48 99.32 97.85 99.21 70,915 +0.51(+0.52%)
Feb 10, 2021 99.18 99.80 98.29 98.70 57,549 -0.24(-0.24%)
Feb 09, 2021 98.76 99.46 97.51 98.93 44,672 +0.61(+0.62%)
Feb 08, 2021 99.04 99.04 96.82 98.32 35,562 -0.07(-0.07%)
Feb 05, 2021 97.56 98.41 97.12 98.38 41,289 +1.68(+1.74%)
Feb 04, 2021 95.00 96.97 95.00 96.70 44,688 +1.38(+1.45%)
Feb 03, 2021 95.56 97.37 94.22 95.32 47,465 -1.03(-1.07%)
Feb 02, 2021 96.78 98.65 94.73 96.35 42,417 +0.04(+0.04%)
Feb 01, 2021 96.09 97.05 95.25 96.32 50,216 +0.51(+0.53%)
Jan 29, 2021 94.99 96.60 94.11 95.81 88,931 +0.43(+0.45%)
Jan 28, 2021 97.46 98.98 94.81 95.38 77,024 -0.97(-1.01%)
Jan 27, 2021 96.01 96.82 94.55 96.35 95,551 -0.99(-1.02%)
Jan 26, 2021 99.32 99.32 96.91 97.34 43,477 -1.35(-1.37%)
Jan 25, 2021 96.94 99.01 96.94 98.70 68,270 +1.26(+1.29%)
Jan 22, 2021 96.61 97.52 95.21 97.44 81,097 +0.73(+0.75%)
Jan 21, 2021 97.37 97.92 96.46 96.71 49,406 -0.84(-0.86%)
Jan 20, 2021 98.16 99.41 96.82 97.55 58,961 -1.06(-1.07%)
Jan 19, 2021 100.26 100.28 98.20 98.61 55,240 -0.85(-0.85%)
Jan 15, 2021 97.46 100.75 96.74 99.46 96,977 +1.71(+1.75%)
Jan 14, 2021 98.51 98.86 97.02 97.75 90,161 -1.00(-1.01%)
Jan 13, 2021 96.37 98.87 95.68 98.75 87,765 +2.30(+2.39%)
Jan 12, 2021 96.28 97.09 95.92 96.45 69,598 +0.06(+0.06%)
Jan 11, 2021 96.49 97.40 95.28 96.39 103,267 -0.67(-0.69%)
Jan 08, 2021 96.99 98.06 96.15 97.06 100,577 -0.16(-0.17%)
Jan 07, 2021 100.26 100.92 96.91 97.22 98,520 -3.25(-3.23%)
Jan 06, 2021 96.88 101.01 96.88 100.47 128,078 +2.67(+2.73%)
Jan 05, 2021 99.97 100.62 96.96 97.80 65,418 -1.99(-2.00%)
Jan 04, 2021 101.07 101.95 99.28 99.79 119,583 -2.42(-2.37%)
Dec 31, 2020 102.21 102.21 102.21 40,894 +1.45(+1.43%)
Dec 30, 2020 100.86 102.42 100.58 100.76 40,894 +0.17(+0.17%)
Dec 29, 2020 101.67 102.05 99.76 100.59 68,023 -1.20(-1.18%)
Dec 28, 2020 101.90 102.76 101.08 101.79 55,415 +0.67(+0.66%)
Dec 24, 2020 101.49 101.49 100.17 101.12 18,739 +0.37(+0.37%)
Dec 23, 2020 99.37 101.79 99.37 100.75 80,031 +1.45(+1.46%)
Dec 22, 2020 97.14 99.33 97.14 99.31 83,624 +1.66(+1.70%)
Dec 21, 2020 96.98 99.09 96.49 97.65 100,936 -3.42(-3.38%)
Dec 18, 2020 103.95 105.22 100.66 101.07 580,279 -2.98(-2.86%)
Dec 17, 2020 103.42 104.57 103.24 104.04 136,197 +0.80(+0.78%)
Dec 16, 2020 104.98 104.98 102.51 103.24 81,782 -1.01(-0.97%)
Dec 15, 2020 102.13 105.17 102.13 104.25 81,498 +2.62(+2.58%)
Dec 14, 2020 99.51 104.50 99.51 101.62 115,720 +2.60(+2.62%)
Dec 11, 2020 97.86 99.68 97.86 99.03 69,105 +0.63(+0.64%)
Dec 10, 2020 98.84 98.84 97.00 98.40 81,201 +0.11(+0.11%)
Dec 09, 2020 98.06 99.20 97.28 98.28 90,548 +0.74(+0.76%)
Dec 08, 2020 96.56 98.11 95.73 97.54 75,262 +0.50(+0.51%)
Dec 07, 2020 97.93 98.67 96.57 97.04 108,399 -1.03(-1.05%)
Dec 04, 2020 96.78 99.32 96.78 98.07 54,965 +1.79(+1.86%)
Dec 03, 2020 97.43 97.78 95.90 96.28 68,785 -1.61(-1.64%)
Dec 02, 2020 98.85 98.96 96.19 97.89 50,344 -0.43(-0.44%)
Dec 01, 2020 98.66 100.13 97.28 98.32 70,509 +0.49(+0.50%)
Nov 30, 2020 98.87 99.62 97.43 97.83 88,262 -1.80(-1.80%)
Nov 27, 2020 100.45 100.45 99.25 99.63 31,150 -1.30(-1.29%)
Nov 25, 2020 101.24 101.62 99.95 100.93 116,309 -0.31(-0.31%)
Nov 24, 2020 99.11 102.38 98.57 101.24 83,440 +3.06(+3.11%)
Nov 23, 2020 98.91 99.80 97.74 98.18 98,671 -0.64(-0.65%)
Nov 20, 2020 98.40 100.44 97.63 98.82 245,163 +0.42(+0.43%)
Nov 19, 2020 98.29 99.33 96.45 98.40 98,426 -0.23(-0.23%)
Nov 18, 2020 103.40 104.04 98.60 98.62 79,852 -3.77(-3.68%)
Nov 17, 2020 101.51 103.50 100.51 102.39 89,461 -0.18(-0.17%)
Nov 16, 2020 103.47 104.70 100.95 102.57 118,975 -0.47(-0.46%)
Nov 13, 2020 99.44 103.47 99.39 103.04 69,211 +3.60(+3.62%)
Nov 12, 2020 101.72 101.72 97.59 99.44 102,686 -3.06(-2.98%)
Nov 11, 2020 102.90 102.90 100.66 102.50 107,643 -0.95(-0.92%)
Nov 10, 2020 97.46 103.46 97.46 103.45 112,704 +6.81(+7.05%)
Nov 09, 2020 95.47 99.74 94.23 96.64 104,352 +3.70(+3.98%)
Nov 06, 2020 95.17 95.47 92.59 92.94 58,792 -1.90(-2.00%)
Nov 05, 2020 92.94 98.36 92.94 94.84 62,333 +1.13(+1.20%)
Nov 04, 2020 93.45 96.11 92.51 93.71 106,643 -0.44(-0.47%)
Nov 03, 2020 94.52 95.96 93.59 94.15 154,780 +0.81(+0.87%)
Nov 02, 2020 92.17 94.43 92.17 93.34 167,965 +1.91(+2.09%)
Oct 30, 2020 90.78 91.48 89.55 91.44 113,757 +0.50(+0.55%)
Oct 29, 2020 89.64 92.13 87.76 90.94 161,025 +0.82(+0.91%)
Oct 28, 2020 88.91 91.38 88.62 90.12 375,618 -0.17(-0.19%)
Oct 27, 2020 88.07 91.52 88.07 90.29 139,475 +2.12(+2.40%)
Oct 26, 2020 87.82 88.44 87.28 88.17 75,280 -0.14(-0.16%)
Oct 23, 2020 87.77 88.56 87.29 88.31 48,479 +1.01(+1.15%)
Oct 22, 2020 85.75 87.32 84.49 87.31 100,739 +2.02(+2.37%)
Oct 21, 2020 82.90 85.99 82.90 85.28 82,045 +2.36(+2.85%)
Oct 20, 2020 82.71 83.32 81.60 82.92 61,906 +0.49(+0.59%)
Oct 19, 2020 83.19 83.57 82.28 82.43 85,822 -0.59(-0.71%)
Oct 16, 2020 82.82 84.18 81.68 83.03 93,132 -0.07(-0.08%)
Oct 15, 2020 82.81 84.21 82.77 83.09 107,658 -0.86(-1.02%)
Oct 14, 2020 84.29 84.47 82.92 83.95 78,768 -0.34(-0.40%)
Oct 13, 2020 83.32 84.66 82.78 84.29 97,160 +0.21(+0.25%)
Oct 12, 2020 83.41 84.52 83.09 84.08 95,459 +0.54(+0.64%)
Oct 09, 2020 84.44 84.69 82.16 83.54 97,065 -0.21(-0.25%)
Oct 08, 2020 81.99 83.77 80.98 83.75 124,868 +2.57(+3.16%)
Oct 07, 2020 81.52 81.64 80.18 81.18 142,014 -0.15(-0.19%)
Oct 06, 2020 79.58 82.26 78.68 81.33 198,448 +2.18(+2.76%)
Oct 05, 2020 79.77 80.57 78.87 79.15 163,424 -1.03(-1.29%)
Oct 02, 2020 78.10 80.31 78.02 80.19 191,048 +1.36(+1.73%)
Oct 01, 2020 79.22 79.36 77.53 78.82 262,425 -0.47(-0.59%)
Sep 30, 2020 81.17 82.49 78.54 79.29 3,571,779 -1.61(-1.99%)
Sep 29, 2020 80.91 81.48 79.71 80.90 520,149 -0.52(-0.64%)
Sep 28, 2020 79.75 83.81 78.80 81.42 1,105,382 +9.55(+13.28%)
Sep 25, 2020 70.43 72.02 70.43 71.87 62,513 +0.77(+1.08%)
Sep 24, 2020 70.04 72.29 69.46 71.10 73,896 +1.03(+1.46%)
Sep 23, 2020 72.24 72.85 69.99 70.07 206,515 -2.34(-3.23%)
Sep 22, 2020 71.20 72.86 70.86 72.42 102,723 +1.75(+2.48%)
Sep 21, 2020 68.92 71.01 68.56 70.67 101,728 +0.78(+1.12%)
Sep 18, 2020 72.28 72.28 69.49 69.89 208,484 -1.98(-2.76%)
Sep 17, 2020 71.57 72.22 71.14 71.87 64,647 -0.35(-0.48%)
Sep 16, 2020 71.88 72.79 71.73 72.22 67,056 +0.42(+0.59%)
Sep 15, 2020 73.24 74.14 71.59 71.80 64,989 -0.78(-1.08%)
Sep 14, 2020 72.21 73.00 71.68 72.58 57,501 +0.73(+1.02%)
Sep 11, 2020 73.17 73.17 70.46 71.84 49,935 -1.12(-1.54%)
Sep 10, 2020 73.58 73.83 72.48 72.97 44,297 -1.10(-1.49%)
Sep 09, 2020 74.60 75.46 73.60 74.07 46,003 +0.07(+0.10%)
Sep 08, 2020 75.76 75.76 73.57 73.99 53,674 -1.80(-2.37%)
Sep 04, 2020 77.71 77.71 75.09 75.79 46,192 -1.12(-1.46%)
Sep 03, 2020 77.31 77.81 76.54 76.91 39,532 -0.36(-0.46%)
Sep 02, 2020 75.06 77.87 75.06 77.27 36,284 +2.17(+2.89%)
Sep 01, 2020 76.14 76.66 74.74 75.10 51,654 -1.40(-1.83%)
Aug 31, 2020 76.51 77.17 76.35 76.50 68,949 -0.48(-0.62%)
Aug 28, 2020 76.75 77.05 75.50 76.98 34,003 +0.66(+0.87%)
Aug 27, 2020 76.58 77.48 76.15 76.31 36,523 +0.14(+0.18%)
Aug 26, 2020 77.18 77.51 75.66 76.17 37,550 -1.23(-1.59%)
Aug 25, 2020 78.46 78.46 77.14 77.41 21,489 -0.90(-1.15%)
Aug 24, 2020 78.37 78.50 77.32 78.31 34,569 +0.48(+0.61%)
Aug 21, 2020 76.77 78.37 75.95 77.83 65,760 +0.81(+1.06%)
Aug 20, 2020 78.65 78.72 77.01 77.01 59,855 -1.88(-2.38%)
Aug 19, 2020 78.79 79.81 78.38 78.89 32,741 +0.01(+0.01%)
Aug 18, 2020 79.44 79.84 78.54 78.88 48,961 -0.99(-1.24%)
Aug 17, 2020 79.78 80.33 78.99 79.88 64,740 +0.02(+0.02%)
Aug 14, 2020 79.29 80.15 79.05 79.86 60,521 +0.07(+0.08%)
Aug 13, 2020 80.18 80.31 79.05 79.79 64,892 -0.85(-1.06%)
Aug 12, 2020 79.77 81.37 79.56 80.64 48,580 +1.23(+1.54%)
Aug 11, 2020 81.40 81.47 79.05 79.42 55,925 -1.69(-2.09%)
Aug 10, 2020 81.54 81.96 80.78 81.11 50,897 +0.11(+0.14%)
Aug 07, 2020 78.48 81.53 78.47 81.00 52,608 +2.14(+2.72%)
Aug 06, 2020 78.69 79.65 77.36 78.86 43,711 +0.50(+0.63%)
Aug 05, 2020 79.62 79.85 77.69 78.36 56,991 -0.76(-0.96%)
Aug 04, 2020 78.48 79.39 78.27 79.12 39,731 +0.59(+0.75%)
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.