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

SCANA Corp (NY: SCG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2015 47.75 47.80 46.60 46.99 1,049,939 -0.92(-1.91%)
Aug 28, 2015 48.05 48.14 47.22 47.90 739,974 -0.09(-0.19%)
Aug 27, 2015 47.62 48.01 47.33 47.99 845,775 +0.49(+1.03%)
Aug 26, 2015 46.05 47.63 45.90 47.50 1,718,342 +1.13(+2.43%)
Aug 25, 2015 48.26 48.60 46.33 46.37 1,245,924 -1.47(-3.08%)
Aug 24, 2015 50.23 50.23 47.64 47.85 1,700,652 -2.38(-4.74%)
Aug 21, 2015 50.18 50.86 49.93 50.23 1,381,237 -0.20(-0.41%)
Aug 20, 2015 50.39 50.99 50.06 50.43 829,643 -0.23(-0.46%)
Aug 19, 2015 50.35 50.80 49.76 50.67 745,055 -0.02(-0.04%)
Aug 18, 2015 50.84 51.00 50.54 50.68 727,570 -0.28(-0.56%)
Aug 17, 2015 50.90 51.29 50.76 50.97 701,978 +0.10(+0.19%)
Aug 14, 2015 50.51 50.90 50.29 50.87 609,454 +0.22(+0.44%)
Aug 13, 2015 50.19 50.85 49.82 50.65 848,741 +0.20(+0.41%)
Aug 12, 2015 49.67 50.64 49.28 50.44 915,742 +0.63(+1.27%)
Aug 11, 2015 49.53 50.19 49.34 49.81 769,502 +0.32(+0.65%)
Aug 10, 2015 49.71 49.96 49.32 49.49 975,794 -0.29(-0.59%)
Aug 07, 2015 49.00 49.95 48.71 49.79 670,284 +0.67(+1.36%)
Aug 06, 2015 48.52 49.18 48.15 49.12 955,782 +0.61(+1.26%)
Aug 05, 2015 48.26 48.71 48.07 48.51 621,093 +0.39(+0.81%)
Aug 04, 2015 48.43 48.50 48.02 48.12 873,741 -0.55(-1.13%)
Aug 03, 2015 48.75 49.06 48.47 48.67 812,677 -0.02(-0.04%)
Jul 31, 2015 48.40 49.31 48.40 48.68 1,279,614 +0.64(+1.33%)
Jul 30, 2015 47.46 48.36 47.40 48.04 833,537 +0.20(+0.43%)
Jul 29, 2015 47.18 47.85 46.90 47.84 1,151,328 +0.49(+1.03%)
Jul 28, 2015 47.33 47.61 47.13 47.35 1,077,208 -0.03(-0.06%)
Jul 27, 2015 46.74 47.52 46.74 47.38 803,090 +0.68(+1.45%)
Jul 24, 2015 46.40 46.83 46.29 46.70 624,008 +0.25(+0.54%)
Jul 23, 2015 47.00 47.09 46.18 46.45 782,690 -0.66(-1.40%)
Jul 22, 2015 46.87 47.45 46.71 47.11 944,350 +0.24(+0.51%)
Jul 21, 2015 47.16 47.27 46.57 46.87 789,255 -0.34(-0.72%)
Jul 20, 2015 47.56 47.63 47.00 47.21 824,004 -0.46(-0.97%)
Jul 17, 2015 47.92 48.14 47.64 47.67 995,370 -0.42(-0.87%)
Jul 16, 2015 47.31 48.17 47.05 48.09 918,939 +0.77(+1.63%)
Jul 15, 2015 46.88 47.32 46.60 47.32 946,872 +0.43(+0.91%)
Jul 14, 2015 47.08 47.30 46.80 46.89 1,029,296 -0.23(-0.49%)
Jul 13, 2015 47.25 47.43 46.75 47.12 1,031,496 +0.02(+0.04%)
Jul 10, 2015 46.57 47.50 46.43 47.10 1,175,061 +0.53(+1.14%)
Jul 09, 2015 47.53 47.64 46.45 46.57 1,575,503 -0.95(-2.00%)
Jul 08, 2015 47.56 47.89 47.34 47.52 1,126,406 -0.20(-0.41%)
Jul 07, 2015 46.55 47.83 46.37 47.72 1,509,551 +1.35(+2.91%)
Jul 06, 2015 46.13 46.58 45.90 46.37 1,091,180 +0.20(+0.42%)
Jul 02, 2015 45.66 46.17 46.17 46.17 1,584,760 +0.77(+1.70%)
Jul 01, 2015 44.94 45.49 44.85 45.40 1,378,682 +0.40(+0.89%)
Jun 30, 2015 44.99 45.26 44.84 45.00 1,904,348 +0.22(+0.50%)
Jun 29, 2015 45.10 45.65 44.75 44.78 878,816 -0.35(-0.77%)
Jun 26, 2015 44.58 45.14 44.43 45.12 756,820 +0.51(+1.14%)
Jun 25, 2015 45.04 45.10 44.59 44.62 866,098 -0.37(-0.83%)
Jun 24, 2015 45.09 45.25 44.83 44.99 1,016,299 -0.12(-0.26%)
Jun 23, 2015 45.47 45.70 44.95 45.10 834,082 -0.43(-0.94%)
Jun 22, 2015 45.67 45.76 45.35 45.53 803,400 +0.00(+0.00%)
Jun 19, 2015 45.83 46.15 45.50 45.53 1,479,917 -0.42(-0.91%)
Jun 18, 2015 45.38 46.14 45.36 45.95 908,098 +0.67(+1.47%)
Jun 17, 2015 44.83 45.33 44.68 45.28 843,361 +0.50(+1.11%)
Jun 16, 2015 44.60 44.86 44.45 44.78 992,267 +0.13(+0.30%)
Jun 15, 2015 44.73 45.00 44.58 44.65 1,070,369 -0.05(-0.12%)
Jun 12, 2015 44.91 45.10 44.54 44.70 1,097,048 -0.42(-0.93%)
Jun 11, 2015 45.04 45.42 44.87 45.12 1,041,523 +0.39(+0.87%)
Jun 10, 2015 44.73 45.01 44.61 44.73 1,002,768 +0.26(+0.58%)
Jun 09, 2015 44.38 44.78 44.42 44.47 1,175,657 +0.05(+0.12%)
Jun 08, 2015 44.71 44.71 44.32 44.42 865,843 -0.11(-0.25%)
Jun 05, 2015 44.77 44.81 44.36 44.53 1,058,252 -0.71(-1.57%)
Jun 04, 2015 45.30 45.64 45.16 45.24 653,805 -0.25(-0.54%)
Jun 03, 2015 46.17 46.32 45.19 45.49 831,310 -0.78(-1.69%)
Jun 02, 2015 46.61 46.63 45.75 46.27 1,312,656 -0.56(-1.20%)
Jun 01, 2015 46.68 47.22 46.60 46.83 783,751 +0.11(+0.24%)
May 29, 2015 46.75 47.01 46.41 46.72 1,479,983 -0.08(-0.17%)
May 28, 2015 46.59 46.94 46.33 46.80 674,304 +0.15(+0.32%)
May 27, 2015 46.66 46.90 46.53 46.65 815,112 +0.13(+0.28%)
May 26, 2015 46.65 46.65 46.21 46.52 696,370 -0.25(-0.54%)
May 22, 2015 46.79 46.77 46.77 46.77 724,929 -0.13(-0.28%)
May 21, 2015 47.03 47.03 46.55 46.90 564,200 -0.07(-0.15%)
May 20, 2015 46.87 47.34 46.75 46.97 689,032 +0.08(+0.17%)
May 19, 2015 46.89 47.06 46.60 46.90 1,350,554 -0.07(-0.15%)
May 18, 2015 46.35 47.07 46.35 46.97 926,156 +0.31(+0.66%)
May 15, 2015 45.89 46.74 45.89 46.66 2,258,327 +0.81(+1.76%)
May 14, 2015 45.64 46.10 45.59 45.85 1,194,089 +0.49(+1.09%)
May 13, 2015 45.65 45.85 45.24 45.36 965,171 -0.16(-0.35%)
May 12, 2015 45.53 45.63 45.05 45.52 1,483,935 -0.24(-0.52%)
May 11, 2015 45.81 46.31 45.57 45.75 1,272,155 -0.17(-0.36%)
May 08, 2015 46.62 47.16 45.52 45.92 1,646,344 -0.34(-0.74%)
May 07, 2015 46.13 46.75 46.10 46.26 948,833 +0.27(+0.59%)
May 06, 2015 46.13 46.35 45.51 45.99 835,640 -0.15(-0.32%)
May 05, 2015 47.08 47.08 46.00 46.14 861,735 -1.03(-2.18%)
May 04, 2015 46.98 47.77 46.93 47.17 1,063,051 +0.19(+0.41%)
May 01, 2015 46.66 47.19 46.08 46.97 1,236,675 +0.41(+0.89%)
Apr 30, 2015 47.55 47.59 46.19 46.56 1,697,533 -0.94(-1.98%)
Apr 29, 2015 47.40 47.56 46.84 47.50 1,275,544 -0.21(-0.44%)
Apr 28, 2015 47.20 47.85 47.11 47.71 695,001 +0.33(+0.70%)
Apr 27, 2015 48.28 48.59 47.21 47.38 1,014,220 -0.71(-1.48%)
Apr 24, 2015 47.77 48.64 47.77 48.09 737,138 +0.19(+0.40%)
Apr 23, 2015 47.69 48.31 47.65 47.90 812,997 +0.21(+0.44%)
Apr 22, 2015 48.01 48.01 47.39 47.69 799,698 -0.09(-0.18%)
Apr 21, 2015 48.00 48.37 47.46 47.77 1,265,097 -0.19(-0.40%)
Apr 20, 2015 47.61 48.50 47.61 47.97 757,554 +0.47(+0.98%)
Apr 17, 2015 47.50 48.06 47.34 47.50 757,484 -0.22(-0.46%)
Apr 16, 2015 47.89 48.03 47.17 47.72 1,123,722 -0.22(-0.46%)
Apr 15, 2015 48.18 48.64 47.94 47.94 586,889 -0.13(-0.27%)
Apr 14, 2015 48.05 48.32 47.98 48.07 615,887 +0.18(+0.37%)
Apr 13, 2015 48.53 48.62 47.90 47.90 839,490 -0.57(-1.18%)
Apr 10, 2015 48.21 48.83 48.07 48.47 1,232,290 +0.40(+0.82%)
Apr 09, 2015 48.16 48.20 47.67 48.07 898,157 -0.16(-0.33%)
Apr 08, 2015 48.47 48.56 48.03 48.23 958,419 -0.22(-0.45%)
Apr 07, 2015 49.05 49.07 48.38 48.45 664,007 -0.68(-1.38%)
Apr 06, 2015 48.74 49.44 48.57 49.13 577,510 +0.61(+1.25%)
Apr 02, 2015 48.89 48.52 48.52 48.52 954,208 -0.40(-0.83%)
Apr 01, 2015 48.25 48.98 47.65 48.93 1,358,138 +0.60(+1.24%)
Mar 31, 2015 48.25 48.96 48.12 48.33 1,188,046 -0.02(-0.04%)
Mar 30, 2015 48.20 48.55 47.90 48.35 727,927 +0.33(+0.70%)
Mar 27, 2015 47.84 48.48 47.65 48.01 861,615 +0.28(+0.59%)
Mar 26, 2015 47.94 48.29 47.50 47.73 857,715 -0.39(-0.80%)
Mar 25, 2015 48.72 49.08 48.12 48.12 1,373,088 -0.56(-1.16%)
Mar 24, 2015 49.07 49.43 48.57 48.68 1,104,666 -0.50(-1.02%)
Mar 23, 2015 49.04 49.63 49.01 49.18 1,072,362 -0.01(-0.02%)
Mar 20, 2015 48.76 49.29 48.57 49.19 1,985,155 +0.67(+1.38%)
Mar 19, 2015 48.59 49.26 48.37 48.52 1,184,291 -0.25(-0.50%)
Mar 18, 2015 47.36 49.26 47.28 48.77 1,951,026 +1.38(+2.91%)
Mar 17, 2015 47.08 47.53 46.94 47.39 1,188,236 +0.23(+0.48%)
Mar 16, 2015 46.48 47.68 46.48 47.16 1,802,557 +0.95(+2.05%)
Mar 13, 2015 46.69 46.69 45.73 46.21 931,598 -0.67(-1.42%)
Mar 12, 2015 46.15 47.21 46.15 46.88 1,516,507 +0.98(+2.13%)
Mar 11, 2015 46.83 46.98 45.88 45.90 1,928,342 -0.92(-1.97%)
Mar 10, 2015 46.93 47.48 46.67 46.82 963,915 -0.25(-0.52%)
Mar 09, 2015 46.85 47.42 46.82 47.07 1,044,952 +0.26(+0.56%)
Mar 06, 2015 47.94 47.94 46.60 46.81 1,255,974 -1.59(-3.28%)
Mar 05, 2015 48.16 48.65 48.07 48.39 940,370 +0.37(+0.78%)
Mar 04, 2015 48.33 48.52 47.70 48.02 1,488,396 -0.50(-1.02%)
Mar 03, 2015 48.31 48.59 47.86 48.52 1,282,548 +0.17(+0.34%)
Mar 02, 2015 49.44 49.60 48.02 48.35 1,405,926 -1.21(-2.44%)
Feb 27, 2015 49.72 49.72 49.18 49.56 1,078,787 -0.06(-0.12%)
Feb 26, 2015 50.66 50.69 49.52 49.62 1,362,033 -0.90(-1.77%)
Feb 25, 2015 51.53 51.95 50.38 50.52 1,399,544 -1.08(-2.09%)
Feb 24, 2015 51.17 51.69 50.98 51.60 1,264,172 +0.37(+0.73%)
Feb 23, 2015 51.04 51.41 50.53 51.22 1,464,253 +0.49(+0.96%)
Feb 20, 2015 50.95 51.05 49.72 50.73 1,517,748 +0.03(+0.05%)
Feb 19, 2015 51.69 51.69 50.13 50.71 1,402,774 -1.00(-1.94%)
Feb 18, 2015 50.37 51.79 50.27 51.71 1,530,965 +1.41(+2.80%)
Feb 17, 2015 50.21 50.98 49.72 50.30 1,600,025 +0.00(+0.00%)
Feb 13, 2015 51.11 50.30 50.30 50.30 1,340,564 -1.07(-2.08%)
Feb 12, 2015 51.77 52.01 51.25 51.37 1,179,984 -0.37(-0.71%)
Feb 11, 2015 53.06 53.15 51.62 51.74 1,370,498 -1.58(-2.97%)
Feb 10, 2015 52.29 53.42 52.27 53.32 977,779 +0.98(+1.88%)
Feb 09, 2015 52.61 52.89 52.05 52.34 1,225,982 -0.29(-0.55%)
Feb 06, 2015 55.25 55.49 52.26 52.62 1,713,476 -2.95(-5.31%)
Feb 05, 2015 55.29 55.65 54.90 55.57 706,464 +0.47(+0.85%)
Feb 04, 2015 55.32 55.73 54.99 55.10 1,386,470 -0.38(-0.69%)
Feb 03, 2015 55.06 55.69 54.89 55.49 1,096,789 +0.33(+0.60%)
Feb 02, 2015 55.46 55.69 54.67 55.16 1,607,302 -0.34(-0.61%)
Jan 30, 2015 56.56 56.89 55.45 55.49 1,501,550 -1.38(-2.43%)
Jan 29, 2015 55.95 57.06 55.77 56.88 1,165,758 +1.00(+1.79%)
Jan 28, 2015 55.99 57.00 55.69 55.88 1,208,566 -0.17(-0.31%)
Jan 27, 2015 55.23 56.13 55.23 56.05 1,123,990 +0.69(+1.24%)
Jan 26, 2015 55.22 55.39 54.72 55.36 955,708 -0.10(-0.19%)
Jan 23, 2015 55.36 55.68 55.09 55.47 617,338 +0.17(+0.30%)
Jan 22, 2015 55.45 55.60 54.85 55.30 635,433 +0.09(+0.16%)
Jan 21, 2015 54.76 55.30 54.10 55.22 800,973 +0.42(+0.76%)
Jan 20, 2015 54.76 54.93 54.25 54.80 929,929 +0.30(+0.56%)
Jan 16, 2015 54.16 54.53 53.77 54.49 1,079,880 +0.41(+0.76%)
Jan 15, 2015 53.98 54.28 53.67 54.08 813,231 +0.10(+0.19%)
Jan 14, 2015 53.27 54.05 52.94 53.98 695,345 +0.56(+1.04%)
Jan 13, 2015 53.46 54.23 53.04 53.42 825,523 +0.39(+0.74%)
Jan 12, 2015 53.29 53.34 52.69 53.03 649,642 -0.08(-0.15%)
Jan 09, 2015 53.80 54.05 52.94 53.11 753,832 -0.68(-1.26%)
Jan 08, 2015 53.82 54.27 53.73 53.79 1,124,893 +0.16(+0.29%)
Jan 07, 2015 52.81 53.82 52.37 53.63 1,267,309 +0.96(+1.82%)
Jan 06, 2015 52.61 53.47 52.48 52.68 1,678,980 +0.24(+0.46%)
Jan 05, 2015 52.81 53.01 52.25 52.43 1,224,828 -0.49(-0.92%)
Jan 02, 2015 52.94 52.94 52.16 52.92 698,309 +0.36(+0.68%)
Dec 31, 2014 53.82 52.56 52.56 52.56 851,153 -1.11(-2.08%)
Dec 30, 2014 54.79 54.80 53.48 53.68 949,945 -1.31(-2.37%)
Dec 29, 2014 54.15 55.18 54.15 54.98 1,097,136 +0.79(+1.46%)
Dec 26, 2014 53.49 54.26 53.49 54.19 929,902 +0.83(+1.55%)
Dec 24, 2014 52.13 53.36 53.36 53.36 588,924 +1.24(+2.37%)
Dec 23, 2014 52.21 52.46 51.91 52.13 685,118 +0.10(+0.20%)
Dec 22, 2014 51.89 52.10 51.61 52.02 723,359 +0.13(+0.25%)
Dec 19, 2014 52.24 52.35 51.70 51.89 1,890,661 -0.10(-0.20%)
Dec 18, 2014 51.33 52.01 51.04 52.00 982,161 +0.86(+1.68%)
Dec 17, 2014 50.18 51.18 50.01 51.13 1,190,077 +0.97(+1.94%)
Dec 16, 2014 49.15 50.66 49.15 50.16 1,880,555 +1.01(+2.05%)
Dec 15, 2014 49.61 49.67 48.75 49.15 748,154 -0.22(-0.44%)
Dec 12, 2014 49.93 50.23 49.34 49.37 857,804 -0.74(-1.48%)
Dec 11, 2014 49.46 50.43 49.46 50.11 1,036,610 +0.78(+1.59%)
Dec 10, 2014 49.94 50.25 49.29 49.32 838,460 -0.56(-1.12%)
Dec 09, 2014 49.73 50.02 49.46 49.88 1,373,833 +0.02(+0.03%)
Dec 08, 2014 49.36 50.06 49.19 49.86 978,324 +0.51(+1.03%)
Dec 05, 2014 49.53 49.89 49.06 49.36 1,079,262 -0.50(-1.00%)
Dec 04, 2014 49.68 50.00 49.56 49.86 765,203 +0.24(+0.49%)
Dec 03, 2014 49.61 49.81 49.31 49.61 824,483 -0.07(-0.14%)
Dec 02, 2014 49.42 49.81 49.16 49.68 1,121,716 +0.18(+0.37%)
Dec 01, 2014 48.95 49.96 48.67 49.50 1,226,018 +0.33(+0.67%)
Nov 28, 2014 48.84 49.48 48.80 49.17 585,646 +0.44(+0.90%)
Nov 26, 2014 48.51 48.73 48.73 48.73 536,040 +0.22(+0.46%)
Nov 25, 2014 48.55 48.67 48.14 48.51 754,476 +0.10(+0.21%)
Nov 24, 2014 48.63 48.79 48.35 48.41 979,053 -0.33(-0.67%)
Nov 21, 2014 48.85 48.91 48.16 48.73 1,185,137 +0.18(+0.37%)
Nov 20, 2014 48.77 48.90 48.43 48.55 705,612 -0.30(-0.62%)
Nov 19, 2014 48.61 49.01 48.40 48.85 590,577 +0.03(+0.05%)
Nov 18, 2014 48.67 49.04 48.22 48.83 873,959 +0.35(+0.73%)
Nov 17, 2014 47.90 48.59 47.72 48.48 964,309 +0.58(+1.21%)
Nov 14, 2014 48.13 48.20 47.73 47.90 879,666 -0.38(-0.79%)
Nov 13, 2014 48.72 48.85 48.10 48.28 962,990 -0.28(-0.59%)
Nov 12, 2014 48.81 48.82 47.96 48.56 1,435,435 -0.59(-1.21%)
Nov 11, 2014 48.94 49.24 48.82 49.16 1,187,179 +0.24(+0.49%)
Nov 10, 2014 49.10 49.12 48.60 48.92 1,284,344 +0.17(+0.35%)
Nov 07, 2014 48.29 48.82 48.17 48.74 1,082,500 +0.58(+1.20%)
Nov 06, 2014 48.73 48.82 47.67 48.17 1,290,470 -0.70(-1.43%)
Nov 05, 2014 47.82 48.92 47.78 48.86 1,479,667 +1.14(+2.38%)
Nov 04, 2014 47.87 48.29 47.60 47.73 911,298 -0.16(-0.32%)
Nov 03, 2014 47.34 47.97 47.28 47.88 1,117,091 +0.55(+1.17%)
Oct 31, 2014 47.41 47.63 46.86 47.33 1,320,631 +0.49(+1.05%)
Oct 30, 2014 46.17 46.88 45.69 46.84 1,603,097 +0.93(+2.03%)
Oct 29, 2014 46.29 46.45 45.38 45.91 1,782,431 -0.47(-1.02%)
Oct 28, 2014 45.88 46.38 45.73 46.38 893,971 +0.52(+1.13%)
Oct 27, 2014 45.88 45.98 45.66 45.86 596,922 -0.12(-0.26%)
Oct 24, 2014 45.89 46.14 45.70 45.98 627,459 +0.24(+0.53%)
Oct 23, 2014 45.73 46.02 45.48 45.74 738,043 +0.24(+0.53%)
Oct 22, 2014 45.21 45.73 45.05 45.50 1,067,279 +0.28(+0.61%)
Oct 21, 2014 45.06 45.27 44.82 45.23 681,974 +0.24(+0.54%)
Oct 20, 2014 44.25 45.02 44.25 44.98 1,156,691 +0.71(+1.60%)
Oct 17, 2014 44.71 44.71 43.85 44.28 1,486,062 +0.10(+0.23%)
Oct 16, 2014 43.88 44.26 43.23 44.17 2,070,187 +0.13(+0.29%)
Oct 15, 2014 44.15 44.57 42.91 44.04 2,114,790 -0.12(-0.27%)
Oct 14, 2014 43.33 44.97 43.17 44.16 2,561,037 +1.15(+2.67%)
Oct 13, 2014 42.60 43.56 42.54 43.02 1,796,156 +0.41(+0.97%)
Oct 10, 2014 42.04 42.94 41.92 42.60 1,676,877 +0.80(+1.92%)
Oct 09, 2014 42.60 42.87 41.77 41.80 934,429 -0.75(-1.76%)
Oct 08, 2014 41.72 42.60 41.61 42.55 1,041,116 +0.93(+2.24%)
Oct 07, 2014 41.52 42.06 41.45 41.62 1,159,691 -0.03(-0.06%)
Oct 06, 2014 41.79 41.97 41.40 41.65 1,009,062 -0.19(-0.45%)
Oct 03, 2014 41.63 41.92 41.19 41.84 2,285,546 -0.22(-0.51%)
Oct 02, 2014 42.76 42.98 41.70 42.05 2,871,825 -0.78(-1.81%)
Oct 01, 2014 42.85 43.33 42.77 42.83 1,010,426 +0.05(+0.12%)
Sep 30, 2014 42.77 43.16 42.56 42.78 1,052,688 +0.12(+0.28%)
Sep 29, 2014 42.32 42.70 42.13 42.66 692,509 +0.20(+0.47%)
Sep 26, 2014 42.62 42.66 42.09 42.46 733,779 -0.05(-0.12%)
Sep 25, 2014 42.57 42.97 42.46 42.51 758,828 -0.07(-0.16%)
Sep 24, 2014 42.86 42.95 42.41 42.58 776,608 -0.22(-0.50%)
Sep 23, 2014 43.11 43.18 42.76 42.79 941,857 -0.34(-0.78%)
Sep 22, 2014 43.47 43.53 43.09 43.13 749,329 -0.45(-1.03%)
Sep 19, 2014 43.20 43.78 43.11 43.58 1,698,670 +0.53(+1.22%)
Sep 18, 2014 43.53 43.68 42.91 43.05 668,390 -0.47(-1.09%)
Sep 17, 2014 43.73 43.90 43.28 43.53 738,742 -0.12(-0.28%)
Sep 16, 2014 43.15 43.80 43.14 43.65 675,100 +0.47(+1.10%)
Sep 15, 2014 43.16 43.42 43.01 43.17 590,576 +0.16(+0.38%)
Sep 12, 2014 43.70 43.70 42.90 43.01 712,855 -0.86(-1.97%)
Sep 11, 2014 43.51 43.93 43.37 43.87 616,021 +0.40(+0.91%)
Sep 10, 2014 43.62 43.71 43.31 43.47 648,015 -0.15(-0.34%)
Sep 09, 2014 43.99 44.01 43.58 43.62 676,384 -0.48(-1.09%)
Sep 08, 2014 44.57 44.71 43.91 44.10 1,023,075 -0.48(-1.07%)
Sep 05, 2014 44.21 44.58 44.20 44.58 1,103,756 +0.49(+1.10%)
Sep 04, 2014 44.06 44.21 43.82 44.10 796,482 -0.04(-0.10%)
Sep 03, 2014 43.89 44.29 43.84 44.14 1,079,636 +0.33(+0.76%)
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.