NYSE - Delayed Quote • USD
Korea Electric Power Corporation (KEP)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.71 | 7.71 | 7.60 | 7.60 | 7.60 | 54,800 |
| Apr 23, 2024 | 7.73 | 7.87 | 7.73 | 7.86 | 7.86 | 94,900 |
| Apr 22, 2024 | 7.50 | 7.64 | 7.50 | 7.62 | 7.62 | 63,400 |
| Apr 19, 2024 | 7.38 | 7.40 | 7.36 | 7.36 | 7.36 | 38,200 |
| Apr 18, 2024 | 7.33 | 7.44 | 7.33 | 7.39 | 7.39 | 88,100 |
| Apr 17, 2024 | 7.22 | 7.22 | 7.16 | 7.18 | 7.18 | 113,200 |
| Apr 16, 2024 | 7.40 | 7.42 | 7.34 | 7.34 | 7.34 | 135,500 |
| Apr 15, 2024 | 7.55 | 7.59 | 7.48 | 7.50 | 7.50 | 171,200 |
| Apr 12, 2024 | 7.38 | 7.40 | 7.28 | 7.31 | 7.31 | 231,100 |
| Apr 11, 2024 | 7.95 | 7.95 | 7.74 | 7.79 | 7.79 | 302,100 |
| Apr 10, 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 251,500 |
| Apr 9, 2024 | 8.28 | 8.37 | 8.23 | 8.27 | 8.27 | 97,000 |
| Apr 8, 2024 | 8.30 | 8.32 | 8.14 | 8.24 | 8.24 | 592,100 |
| Apr 5, 2024 | 8.10 | 8.12 | 8.05 | 8.12 | 8.12 | 75,100 |
| Apr 4, 2024 | 8.19 | 8.20 | 8.12 | 8.14 | 8.14 | 91,200 |
| Apr 3, 2024 | 8.06 | 8.07 | 7.97 | 8.07 | 8.07 | 122,600 |
| Apr 2, 2024 | 8.10 | 8.10 | 8.02 | 8.09 | 8.09 | 120,300 |
| Apr 1, 2024 | 8.40 | 8.40 | 8.18 | 8.19 | 8.19 | 94,600 |
| Mar 28, 2024 | 8.31 | 8.34 | 8.25 | 8.33 | 8.33 | 112,700 |
| Mar 27, 2024 | 8.35 | 8.35 | 8.28 | 8.32 | 8.32 | 38,800 |
| Mar 26, 2024 | 8.29 | 8.33 | 8.28 | 8.28 | 8.28 | 102,600 |
| Mar 25, 2024 | 8.48 | 8.48 | 8.40 | 8.41 | 8.41 | 79,500 |
| Mar 22, 2024 | 8.63 | 8.63 | 8.52 | 8.54 | 8.54 | 325,200 |
| Mar 21, 2024 | 8.72 | 8.78 | 8.62 | 8.63 | 8.63 | 284,500 |
| Mar 20, 2024 | 8.41 | 8.50 | 8.36 | 8.49 | 8.49 | 99,500 |
| Mar 19, 2024 | 8.53 | 8.53 | 8.37 | 8.44 | 8.44 | 99,500 |
| Mar 18, 2024 | 9.29 | 9.29 | 9.09 | 9.09 | 9.09 | 42,500 |
| Mar 15, 2024 | 9.50 | 9.50 | 9.29 | 9.29 | 9.29 | 206,400 |
| Mar 14, 2024 | 9.39 | 9.55 | 9.39 | 9.50 | 9.50 | 207,700 |
| Mar 13, 2024 | 9.22 | 9.29 | 9.21 | 9.22 | 9.22 | 133,600 |
| Mar 12, 2024 | 9.18 | 9.22 | 9.09 | 9.18 | 9.18 | 137,600 |
| Mar 11, 2024 | 9.17 | 9.24 | 9.17 | 9.24 | 9.24 | 82,000 |
| Mar 8, 2024 | 9.20 | 9.23 | 9.14 | 9.23 | 9.23 | 82,900 |
| Mar 7, 2024 | 9.25 | 9.26 | 9.19 | 9.26 | 9.26 | 63,700 |
| Mar 6, 2024 | 9.29 | 9.37 | 9.29 | 9.33 | 9.33 | 71,900 |
| Mar 5, 2024 | 9.25 | 9.26 | 9.18 | 9.18 | 9.18 | 83,100 |
| Mar 4, 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.38 | 82,500 |
| Mar 1, 2024 | 9.25 | 9.40 | 9.24 | 9.40 | 9.40 | 78,000 |
| Feb 29, 2024 | 9.27 | 9.33 | 9.26 | 9.32 | 9.32 | 64,300 |
| Feb 28, 2024 | 9.19 | 9.20 | 9.15 | 9.19 | 9.19 | 50,300 |
| Feb 27, 2024 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | 113,000 |
| Feb 26, 2024 | 9.24 | 9.40 | 9.24 | 9.35 | 9.35 | 168,800 |
| Feb 23, 2024 | 8.80 | 9.08 | 8.80 | 9.00 | 9.00 | 138,900 |
| Feb 22, 2024 | 8.65 | 8.71 | 8.60 | 8.65 | 8.65 | 113,600 |
| Feb 21, 2024 | 8.66 | 8.66 | 8.52 | 8.54 | 8.54 | 70,900 |
| Feb 20, 2024 | 8.71 | 8.76 | 8.60 | 8.76 | 8.76 | 150,600 |
| Feb 16, 2024 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | 30,800 |
| Feb 15, 2024 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 48,000 |
| Feb 14, 2024 | 7.91 | 7.92 | 7.85 | 7.89 | 7.89 | 59,700 |
| Feb 13, 2024 | 7.89 | 7.95 | 7.85 | 7.88 | 7.88 | 95,300 |
| Feb 12, 2024 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | 42,300 |
| Feb 9, 2024 | 7.68 | 7.70 | 7.64 | 7.68 | 7.68 | 88,300 |
| Feb 8, 2024 | 7.73 | 7.74 | 7.67 | 7.68 | 7.68 | 67,500 |
| Feb 7, 2024 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 67,700 |
| Feb 6, 2024 | 7.68 | 7.80 | 7.67 | 7.79 | 7.79 | 120,300 |
| Feb 5, 2024 | 7.67 | 7.69 | 7.54 | 7.63 | 7.63 | 78,700 |
| Feb 2, 2024 | 7.69 | 7.69 | 7.55 | 7.62 | 7.62 | 70,100 |
| Feb 1, 2024 | 7.54 | 7.69 | 7.54 | 7.68 | 7.68 | 82,400 |
| Jan 31, 2024 | 7.37 | 7.42 | 7.36 | 7.39 | 7.39 | 55,000 |
| Jan 30, 2024 | 7.37 | 7.38 | 7.32 | 7.37 | 7.37 | 53,000 |
| Jan 29, 2024 | 7.38 | 7.48 | 7.38 | 7.47 | 7.47 | 111,300 |
| Jan 26, 2024 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 29,800 |
| Jan 25, 2024 | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | 83,700 |
| Jan 24, 2024 | 6.95 | 6.95 | 6.84 | 6.89 | 6.89 | 148,800 |
| Jan 23, 2024 | 6.82 | 6.91 | 6.79 | 6.89 | 6.89 | 127,500 |
| Jan 22, 2024 | 6.80 | 6.86 | 6.80 | 6.83 | 6.83 | 81,800 |
| Jan 19, 2024 | 6.77 | 6.80 | 6.69 | 6.72 | 6.72 | 77,500 |
| Jan 18, 2024 | 7.01 | 7.01 | 6.93 | 6.97 | 6.97 | 78,100 |
| Jan 17, 2024 | 7.06 | 7.06 | 6.97 | 7.03 | 7.03 | 120,000 |
| Jan 16, 2024 | 7.20 | 7.20 | 7.12 | 7.16 | 7.16 | 92,700 |
| Jan 12, 2024 | 7.11 | 7.16 | 7.08 | 7.08 | 7.08 | 44,900 |
| Jan 11, 2024 | 7.11 | 7.11 | 7.04 | 7.05 | 7.05 | 75,000 |
| Jan 10, 2024 | 7.16 | 7.20 | 7.15 | 7.17 | 7.17 | 61,100 |
| Jan 9, 2024 | 7.16 | 7.28 | 7.16 | 7.23 | 7.23 | 121,800 |
| Jan 8, 2024 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | 71,500 |
| Jan 5, 2024 | 7.19 | 7.24 | 7.17 | 7.22 | 7.22 | 57,300 |
| Jan 4, 2024 | 7.28 | 7.32 | 7.18 | 7.19 | 7.19 | 79,000 |
| Jan 3, 2024 | 7.25 | 7.34 | 7.25 | 7.33 | 7.33 | 151,700 |
| Jan 2, 2024 | 7.18 | 7.19 | 7.09 | 7.13 | 7.13 | 98,800 |
| Dec 29, 2023 | 7.24 | 7.28 | 7.21 | 7.25 | 7.25 | 80,100 |
| Dec 28, 2023 | 7.25 | 7.35 | 7.25 | 7.29 | 7.29 | 69,800 |
| Dec 27, 2023 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | 91,300 |
| Dec 26, 2023 | 7.15 | 7.33 | 7.15 | 7.29 | 7.29 | 106,800 |
| Dec 22, 2023 | 7.19 | 7.32 | 7.18 | 7.30 | 7.30 | 128,100 |
| Dec 21, 2023 | 7.19 | 7.20 | 7.13 | 7.19 | 7.19 | 77,600 |
| Dec 20, 2023 | 7.12 | 7.18 | 7.07 | 7.07 | 7.07 | 128,500 |
| Dec 19, 2023 | 7.14 | 7.16 | 7.12 | 7.12 | 7.12 | 76,900 |
| Dec 18, 2023 | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | 134,000 |
| Dec 15, 2023 | 7.36 | 7.38 | 7.26 | 7.27 | 7.27 | 220,400 |
| Dec 14, 2023 | 7.40 | 7.45 | 7.38 | 7.40 | 7.40 | 126,600 |
| Dec 13, 2023 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 178,300 |
| Dec 12, 2023 | 7.32 | 7.32 | 7.22 | 7.24 | 7.24 | 215,600 |
| Dec 11, 2023 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 129,300 |
| Dec 8, 2023 | 7.39 | 7.39 | 7.31 | 7.34 | 7.34 | 104,300 |
| Dec 7, 2023 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 298,300 |
| Dec 6, 2023 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | 78,500 |
| Dec 5, 2023 | 7.27 | 7.37 | 7.26 | 7.37 | 7.37 | 98,500 |
| Dec 4, 2023 | 7.29 | 7.34 | 7.28 | 7.29 | 7.29 | 93,000 |
| Dec 1, 2023 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 56,900 |
| Nov 30, 2023 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 93,900 |
| Nov 29, 2023 | 7.28 | 7.32 | 7.20 | 7.21 | 7.21 | 114,400 |
| Nov 28, 2023 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 78,100 |
| Nov 27, 2023 | 7.24 | 7.33 | 7.23 | 7.33 | 7.33 | 125,200 |
| Nov 24, 2023 | 7.12 | 7.24 | 7.11 | 7.20 | 7.20 | 104,600 |
| Nov 22, 2023 | 6.96 | 6.98 | 6.94 | 6.98 | 6.98 | 51,200 |
| Nov 21, 2023 | 6.91 | 6.96 | 6.91 | 6.92 | 6.92 | 87,300 |
| Nov 20, 2023 | 6.86 | 6.92 | 6.82 | 6.90 | 6.90 | 147,700 |
| Nov 17, 2023 | 6.89 | 6.92 | 6.86 | 6.92 | 6.92 | 77,600 |
| Nov 16, 2023 | 6.72 | 6.87 | 6.72 | 6.84 | 6.84 | 97,300 |
| Nov 15, 2023 | 6.69 | 6.74 | 6.67 | 6.70 | 6.70 | 126,100 |
| Nov 14, 2023 | 6.71 | 6.72 | 6.61 | 6.67 | 6.67 | 215,100 |
| Nov 13, 2023 | 6.69 | 6.88 | 6.69 | 6.85 | 6.85 | 209,300 |
| Nov 10, 2023 | 6.43 | 6.44 | 6.36 | 6.42 | 6.42 | 76,300 |
| Nov 9, 2023 | 6.55 | 6.57 | 6.45 | 6.47 | 6.47 | 115,300 |
| Nov 8, 2023 | 6.68 | 6.73 | 6.66 | 6.70 | 6.70 | 160,700 |
| Nov 7, 2023 | 6.55 | 6.62 | 6.54 | 6.55 | 6.55 | 156,800 |
| Nov 6, 2023 | 6.53 | 6.56 | 6.48 | 6.55 | 6.55 | 216,100 |
| Nov 3, 2023 | 6.25 | 6.36 | 6.25 | 6.31 | 6.31 | 237,000 |
| Nov 2, 2023 | 6.09 | 6.18 | 6.02 | 6.11 | 6.11 | 345,500 |
| Nov 1, 2023 | 6.11 | 6.12 | 6.02 | 6.08 | 6.08 | 134,100 |
| Oct 31, 2023 | 6.21 | 6.21 | 6.08 | 6.09 | 6.09 | 426,800 |
| Oct 30, 2023 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | 155,300 |
| Oct 27, 2023 | 6.05 | 6.09 | 5.99 | 5.99 | 5.99 | 142,900 |
| Oct 26, 2023 | 6.00 | 6.01 | 5.93 | 5.96 | 5.96 | 132,700 |
| Oct 25, 2023 | 6.02 | 6.09 | 6.00 | 6.00 | 6.00 | 192,200 |
| Oct 24, 2023 | 6.02 | 6.04 | 5.94 | 5.96 | 5.96 | 312,400 |
| Oct 23, 2023 | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | 183,300 |
| Oct 20, 2023 | 6.12 | 6.14 | 6.09 | 6.10 | 6.10 | 189,100 |
| Oct 19, 2023 | 6.17 | 6.18 | 6.10 | 6.11 | 6.11 | 166,100 |
| Oct 18, 2023 | 6.25 | 6.28 | 6.18 | 6.20 | 6.20 | 161,500 |
| Oct 17, 2023 | 6.27 | 6.36 | 6.27 | 6.32 | 6.32 | 225,900 |
| Oct 16, 2023 | 6.33 | 6.39 | 6.27 | 6.36 | 6.36 | 144,800 |
| Oct 13, 2023 | 6.41 | 6.45 | 6.37 | 6.39 | 6.39 | 91,600 |
| Oct 12, 2023 | 6.50 | 6.53 | 6.40 | 6.41 | 6.41 | 174,100 |
| Oct 11, 2023 | 6.56 | 6.56 | 6.50 | 6.52 | 6.52 | 114,700 |
| Oct 10, 2023 | 6.46 | 6.56 | 6.45 | 6.53 | 6.53 | 187,700 |
| Oct 9, 2023 | 6.42 | 6.42 | 6.34 | 6.42 | 6.42 | 128,000 |
| Oct 6, 2023 | 6.33 | 6.46 | 6.31 | 6.45 | 6.45 | 149,200 |
| Oct 5, 2023 | 6.32 | 6.41 | 6.32 | 6.41 | 6.41 | 173,300 |
| Oct 4, 2023 | 6.32 | 6.40 | 6.30 | 6.35 | 6.35 | 221,600 |
| Oct 3, 2023 | 6.25 | 6.31 | 6.21 | 6.28 | 6.28 | 183,600 |
| Oct 2, 2023 | 6.40 | 6.47 | 6.26 | 6.28 | 6.28 | 231,800 |
| Sep 29, 2023 | 6.42 | 6.48 | 6.42 | 6.44 | 6.44 | 133,000 |
| Sep 28, 2023 | 6.46 | 6.51 | 6.36 | 6.37 | 6.37 | 304,600 |
| Sep 27, 2023 | 6.52 | 6.53 | 6.43 | 6.45 | 6.45 | 268,000 |
| Sep 26, 2023 | 6.55 | 6.57 | 6.40 | 6.42 | 6.42 | 234,500 |
| Sep 25, 2023 | 6.63 | 6.68 | 6.60 | 6.61 | 6.61 | 138,800 |
| Sep 22, 2023 | 6.62 | 6.65 | 6.54 | 6.55 | 6.55 | 340,800 |
| Sep 21, 2023 | 6.63 | 6.63 | 6.51 | 6.51 | 6.51 | 157,500 |
| Sep 20, 2023 | 6.84 | 6.84 | 6.75 | 6.75 | 6.75 | 166,300 |
| Sep 19, 2023 | 6.71 | 6.75 | 6.67 | 6.68 | 6.68 | 122,500 |
| Sep 18, 2023 | 6.72 | 6.77 | 6.70 | 6.71 | 6.71 | 96,700 |
| Sep 15, 2023 | 6.74 | 6.77 | 6.70 | 6.70 | 6.70 | 80,500 |
| Sep 14, 2023 | 6.77 | 6.80 | 6.76 | 6.79 | 6.79 | 92,000 |
| Sep 13, 2023 | 6.65 | 6.76 | 6.65 | 6.73 | 6.73 | 62,000 |
| Sep 12, 2023 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | 133,100 |
| Sep 11, 2023 | 6.74 | 6.77 | 6.70 | 6.75 | 6.75 | 183,500 |
| Sep 8, 2023 | 6.82 | 6.82 | 6.68 | 6.71 | 6.71 | 346,000 |
| Sep 7, 2023 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | 163,000 |
| Sep 6, 2023 | 6.62 | 6.62 | 6.54 | 6.54 | 6.54 | 118,800 |
| Sep 5, 2023 | 6.65 | 6.65 | 6.57 | 6.57 | 6.57 | 137,500 |
| Sep 1, 2023 | 6.76 | 6.77 | 6.66 | 6.66 | 6.66 | 65,700 |
| Aug 31, 2023 | 6.78 | 6.78 | 6.66 | 6.69 | 6.69 | 80,800 |
| Aug 30, 2023 | 6.79 | 6.84 | 6.78 | 6.82 | 6.82 | 114,100 |
| Aug 29, 2023 | 6.75 | 6.82 | 6.73 | 6.82 | 6.82 | 95,800 |
| Aug 28, 2023 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | 105,200 |
| Aug 25, 2023 | 6.68 | 6.69 | 6.66 | 6.67 | 6.67 | 54,700 |
| Aug 24, 2023 | 6.76 | 6.76 | 6.65 | 6.65 | 6.65 | 110,800 |
| Aug 23, 2023 | 6.69 | 6.75 | 6.69 | 6.74 | 6.74 | 128,300 |
| Aug 22, 2023 | 6.67 | 6.67 | 6.62 | 6.62 | 6.62 | 153,800 |
| Aug 21, 2023 | 6.65 | 6.65 | 6.58 | 6.59 | 6.59 | 114,100 |
| Aug 18, 2023 | 6.65 | 6.67 | 6.62 | 6.67 | 6.67 | 82,300 |
| Aug 17, 2023 | 6.77 | 6.78 | 6.69 | 6.71 | 6.71 | 146,300 |
| Aug 16, 2023 | 6.83 | 6.83 | 6.77 | 6.78 | 6.78 | 115,600 |
| Aug 15, 2023 | 6.95 | 6.97 | 6.88 | 6.88 | 6.88 | 121,700 |
| Aug 14, 2023 | 6.99 | 7.01 | 6.94 | 6.97 | 6.97 | 80,900 |
| Aug 11, 2023 | 7.14 | 7.15 | 7.05 | 7.13 | 7.13 | 174,100 |
| Aug 10, 2023 | 7.28 | 7.29 | 7.19 | 7.19 | 7.19 | 115,500 |
| Aug 9, 2023 | 7.35 | 7.35 | 7.29 | 7.35 | 7.35 | 99,700 |
| Aug 8, 2023 | 7.32 | 7.35 | 7.29 | 7.35 | 7.35 | 92,300 |
| Aug 7, 2023 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | 92,000 |
| Aug 4, 2023 | 7.45 | 7.46 | 7.32 | 7.34 | 7.34 | 109,900 |
| Aug 3, 2023 | 7.44 | 7.50 | 7.44 | 7.47 | 7.47 | 114,100 |
| Aug 2, 2023 | 7.50 | 7.50 | 7.41 | 7.43 | 7.43 | 108,600 |
| Aug 1, 2023 | 7.59 | 7.62 | 7.57 | 7.58 | 7.58 | 94,100 |
| Jul 31, 2023 | 7.54 | 7.62 | 7.54 | 7.60 | 7.60 | 107,100 |
| Jul 28, 2023 | 7.64 | 7.66 | 7.60 | 7.66 | 7.66 | 101,200 |
| Jul 27, 2023 | 7.60 | 7.62 | 7.56 | 7.59 | 7.59 | 178,200 |
| Jul 26, 2023 | 7.48 | 7.57 | 7.48 | 7.56 | 7.56 | 92,300 |
| Jul 25, 2023 | 7.57 | 7.62 | 7.57 | 7.61 | 7.61 | 96,700 |
| Jul 24, 2023 | 7.65 | 7.68 | 7.60 | 7.63 | 7.63 | 151,000 |
| Jul 21, 2023 | 7.77 | 7.79 | 7.75 | 7.79 | 7.79 | 146,800 |
| Jul 20, 2023 | 7.91 | 7.94 | 7.83 | 7.88 | 7.88 | 114,100 |
| Jul 19, 2023 | 7.91 | 7.94 | 7.87 | 7.91 | 7.91 | 124,800 |
| Jul 18, 2023 | 7.92 | 7.98 | 7.90 | 7.91 | 7.91 | 87,700 |
| Jul 17, 2023 | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | 92,600 |
| Jul 14, 2023 | 8.00 | 8.02 | 7.97 | 7.99 | 7.99 | 77,300 |
| Jul 13, 2023 | 8.07 | 8.10 | 8.06 | 8.09 | 8.09 | 133,800 |
| Jul 12, 2023 | 7.71 | 7.83 | 7.71 | 7.82 | 7.82 | 113,400 |
| Jul 11, 2023 | 7.52 | 7.58 | 7.52 | 7.57 | 7.57 | 114,700 |
| Jul 10, 2023 | 7.41 | 7.47 | 7.39 | 7.47 | 7.47 | 80,400 |
| Jul 7, 2023 | 7.47 | 7.49 | 7.43 | 7.48 | 7.48 | 128,700 |
| Jul 6, 2023 | 7.58 | 7.61 | 7.53 | 7.60 | 7.60 | 141,800 |
| Jul 5, 2023 | 7.71 | 7.74 | 7.66 | 7.67 | 7.67 | 131,000 |
| Jul 3, 2023 | 7.83 | 7.83 | 7.75 | 7.83 | 7.83 | 141,300 |
| Jun 30, 2023 | 7.71 | 7.78 | 7.71 | 7.75 | 7.75 | 183,600 |
| Jun 29, 2023 | 7.52 | 7.55 | 7.49 | 7.50 | 7.50 | 176,200 |
| Jun 28, 2023 | 7.52 | 7.53 | 7.47 | 7.50 | 7.50 | 215,600 |
| Jun 27, 2023 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 292,000 |
| Jun 26, 2023 | 7.26 | 7.31 | 7.23 | 7.26 | 7.26 | 212,700 |
| Jun 23, 2023 | 7.01 | 7.01 | 6.92 | 6.95 | 6.95 | 196,700 |
| Jun 22, 2023 | 7.09 | 7.11 | 7.07 | 7.11 | 7.11 | 112,200 |
| Jun 21, 2023 | 7.14 | 7.18 | 7.02 | 7.13 | 7.13 | 136,600 |
| Jun 20, 2023 | 7.28 | 7.33 | 7.21 | 7.22 | 7.22 | 197,600 |
| Jun 16, 2023 | 7.32 | 7.42 | 7.32 | 7.41 | 7.41 | 695,900 |
| Jun 15, 2023 | 7.23 | 7.32 | 7.22 | 7.31 | 7.31 | 194,500 |
| Jun 14, 2023 | 7.31 | 7.32 | 7.26 | 7.27 | 7.27 | 152,400 |
| Jun 13, 2023 | 7.45 | 7.46 | 7.39 | 7.39 | 7.39 | 293,100 |
| Jun 12, 2023 | 7.39 | 7.40 | 7.34 | 7.37 | 7.37 | 274,300 |
| Jun 9, 2023 | 7.43 | 7.48 | 7.41 | 7.43 | 7.43 | 145,300 |
| Jun 8, 2023 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | 147,600 |
| Jun 7, 2023 | 7.45 | 7.49 | 7.39 | 7.42 | 7.42 | 224,200 |
| Jun 6, 2023 | 7.49 | 7.57 | 7.49 | 7.56 | 7.56 | 128,300 |
| Jun 5, 2023 | 7.45 | 7.53 | 7.45 | 7.50 | 7.50 | 125,900 |
| Jun 2, 2023 | 7.45 | 7.51 | 7.42 | 7.50 | 7.50 | 169,400 |
| Jun 1, 2023 | 7.32 | 7.40 | 7.32 | 7.36 | 7.36 | 236,800 |
| May 31, 2023 | 7.16 | 7.27 | 7.16 | 7.26 | 7.26 | 320,500 |
| May 30, 2023 | 7.00 | 7.06 | 7.00 | 7.02 | 7.02 | 290,600 |
| May 26, 2023 | 6.96 | 7.00 | 6.95 | 6.99 | 6.99 | 124,500 |
| May 25, 2023 | 6.97 | 6.98 | 6.91 | 6.93 | 6.93 | 163,000 |
| May 24, 2023 | 7.06 | 7.06 | 7.02 | 7.04 | 7.04 | 154,600 |
| May 23, 2023 | 7.04 | 7.11 | 7.04 | 7.07 | 7.07 | 190,900 |
| May 22, 2023 | 6.99 | 7.07 | 6.99 | 7.03 | 7.03 | 287,600 |
| May 19, 2023 | 6.89 | 6.97 | 6.88 | 6.95 | 6.95 | 216,400 |
| May 18, 2023 | 6.81 | 6.85 | 6.77 | 6.82 | 6.82 | 267,000 |
| May 17, 2023 | 6.95 | 6.96 | 6.92 | 6.94 | 6.94 | 183,600 |
| May 16, 2023 | 6.99 | 7.03 | 6.97 | 7.00 | 7.00 | 193,500 |
| May 15, 2023 | 7.22 | 7.27 | 7.20 | 7.25 | 7.25 | 154,700 |
| May 12, 2023 | 7.38 | 7.44 | 7.38 | 7.44 | 7.44 | 224,400 |
| May 11, 2023 | 7.30 | 7.30 | 7.25 | 7.27 | 7.27 | 87,500 |
| May 10, 2023 | 7.34 | 7.36 | 7.29 | 7.34 | 7.34 | 129,400 |
| May 9, 2023 | 7.24 | 7.31 | 7.24 | 7.27 | 7.27 | 110,400 |
| May 8, 2023 | 7.26 | 7.27 | 7.21 | 7.23 | 7.23 | 135,300 |
| May 5, 2023 | 7.24 | 7.33 | 7.23 | 7.33 | 7.33 | 236,800 |
| May 4, 2023 | 7.13 | 7.25 | 7.13 | 7.23 | 7.23 | 223,400 |
| May 3, 2023 | 7.07 | 7.11 | 7.03 | 7.03 | 7.03 | 237,100 |
| May 2, 2023 | 7.05 | 7.10 | 7.04 | 7.09 | 7.09 | 192,700 |
| May 1, 2023 | 7.02 | 7.04 | 6.96 | 6.99 | 6.99 | 148,600 |
| Apr 28, 2023 | 7.02 | 7.02 | 6.98 | 7.02 | 7.02 | 141,300 |
| Apr 27, 2023 | 6.99 | 7.05 | 6.95 | 7.05 | 7.05 | 138,700 |
| Apr 26, 2023 | 6.90 | 6.90 | 6.85 | 6.87 | 6.87 | 165,600 |
| Apr 25, 2023 | 6.95 | 6.98 | 6.90 | 6.92 | 6.92 | 231,400 |
Related Tickers
VIA Via Renewables, Inc.
10.90
+0.37%
LNT Alliant Energy Corporation
50.37
+0.80%
DUK-PA Duke Energy Corporation
24.95
-0.20%
GNE Genie Energy Ltd.
15.84
-1.98%
CNP CenterPoint Energy, Inc.
29.07
+1.18%
NEE-PR NextEra Energy, Inc.
40.46
+0.52%
AGR Avangrid, Inc.
37.02
+0.49%
NGG National Grid plc
66.82
-0.03%
AEE Ameren Corporation
74.71
+0.93%
ETI-P Entergy Texas, Inc.
23.51
+2.00%