Stocks to Watch
Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 21, 2017 | 9.87 | 9.91 | 9.73 | 9.76 | 9.76 | 18,054,187 |
| Aug 18, 2017 | 9.66 | 9.98 | 9.59 | 9.97 | 9.97 | 29,433,100 |
| Aug 17, 2017 | 9.54 | 9.66 | 9.52 | 9.62 | 9.62 | 15,970,800 |
| Aug 16, 2017 | 9.77 | 9.85 | 9.56 | 9.57 | 9.57 | 37,689,700 |
| Aug 15, 2017 | 9.66 | 9.76 | 9.63 | 9.75 | 9.75 | 19,875,800 |
| Aug 14, 2017 | 9.98 | 10.06 | 9.71 | 9.72 | 9.72 | 25,130,200 |
| Aug 11, 2017 | 9.88 | 10.03 | 9.83 | 9.99 | 9.99 | 14,900,200 |
| Aug 10, 2017 | 10.24 | 10.25 | 9.90 | 9.91 | 9.91 | 24,936,600 |
| Aug 09, 2017 | 10.12 | 10.15 | 10.04 | 10.15 | 10.15 | 17,346,600 |
| Aug 08, 2017 | 10.03 | 10.15 | 10.01 | 10.06 | 10.06 | 23,435,400 |
| Aug 07, 2017 | 10.02 | 10.12 | 9.94 | 10.10 | 10.10 | 19,825,500 |
| Aug 04, 2017 | 10.05 | 10.16 | 9.97 | 10.13 | 10.13 | 17,626,300 |
| Aug 03, 2017 | 10.21 | 10.23 | 9.99 | 10.02 | 10.02 | 23,288,000 |
| Aug 02, 2017 | 10.07 | 10.17 | 9.95 | 10.14 | 10.14 | 27,049,600 |
| Aug 01, 2017 | 10.17 | 10.18 | 9.90 | 10.09 | 10.09 | 41,539,700 |
| Jul 31, 2017 | 10.15 | 10.32 | 10.07 | 10.28 | 10.28 | 32,549,200 |
| Jul 28, 2017 | 10.09 | 10.20 | 10.08 | 10.17 | 10.17 | 33,308,000 |
| Jul 27, 2017 | 10.03 | 10.08 | 9.93 | 10.06 | 10.06 | 26,971,000 |
| Jul 26, 2017 | 9.90 | 10.01 | 9.80 | 9.96 | 9.96 | 38,918,300 |
| Jul 25, 2017 | 9.69 | 9.82 | 9.65 | 9.81 | 9.81 | 27,615,000 |
| Jul 24, 2017 | 9.47 | 9.52 | 9.44 | 9.50 | 9.50 | 19,736,600 |
| Jul 21, 2017 | 9.56 | 9.57 | 9.32 | 9.34 | 9.34 | 37,452,800 |
| Jul 20, 2017 | 9.77 | 9.78 | 9.58 | 9.61 | 9.61 | 20,593,500 |
| Jul 19, 2017 | 9.57 | 9.72 | 9.57 | 9.69 | 9.69 | 25,576,700 |
| Jul 18, 2017 | 9.60 | 9.61 | 9.47 | 9.54 | 9.54 | 26,992,800 |
| Jul 17, 2017 | 9.54 | 9.60 | 9.45 | 9.45 | 9.45 | 25,032,500 |
| Jul 14, 2017 | 9.53 | 9.61 | 9.48 | 9.59 | 9.59 | 24,820,300 |
| Jul 13, 2017 | 9.39 | 9.50 | 9.36 | 9.47 | 9.47 | 20,580,600 |
| Jul 12, 2017 | 9.46 | 9.55 | 9.27 | 9.33 | 9.33 | 38,201,300 |
| Jul 11, 2017 | 9.11 | 9.31 | 9.08 | 9.27 | 9.27 | 24,638,500 |
| Jul 10, 2017 | 9.04 | 9.22 | 9.02 | 9.13 | 9.13 | 27,664,400 |
| Jul 07, 2017 | 9.19 | 9.20 | 9.00 | 9.10 | 9.10 | 43,291,300 |
| Jul 06, 2017 | 9.44 | 9.56 | 9.29 | 9.31 | 9.31 | 41,881,900 |
| Jul 05, 2017 | 9.56 | 9.58 | 9.23 | 9.25 | 9.25 | 68,182,000 |
| Jul 03, 2017 | 9.55 | 9.63 | 9.54 | 9.62 | 9.62 | 20,200,800 |
| Jun 30, 2017 | 9.32 | 9.50 | 9.29 | 9.50 | 9.50 | 32,407,000 |
| Jun 29, 2017 | 9.27 | 9.34 | 9.18 | 9.21 | 9.21 | 30,934,300 |
| Jun 28, 2017 | 9.10 | 9.22 | 9.03 | 9.20 | 9.20 | 29,368,000 |
| Jun 27, 2017 | 8.99 | 9.14 | 8.98 | 9.10 | 9.10 | 29,140,000 |
| Jun 26, 2017 | 8.88 | 8.96 | 8.77 | 8.93 | 8.93 | 37,263,000 |
| Jun 23, 2017 | 8.80 | 8.89 | 8.75 | 8.86 | 8.86 | 31,028,400 |
| Jun 22, 2017 | 8.80 | 8.91 | 8.77 | 8.78 | 8.78 | 31,594,100 |
| Jun 21, 2017 | 8.97 | 9.08 | 8.65 | 8.71 | 8.71 | 61,198,200 |
| Jun 20, 2017 | 8.93 | 8.97 | 8.83 | 8.95 | 8.95 | 48,635,000 |
| Jun 19, 2017 | 9.27 | 9.30 | 9.11 | 9.12 | 9.12 | 25,802,300 |
| Jun 16, 2017 | 9.26 | 9.27 | 9.20 | 9.24 | 9.24 | 21,403,800 |
| Jun 15, 2017 | 9.22 | 9.24 | 9.16 | 9.18 | 9.18 | 31,606,500 |
| Jun 14, 2017 | 9.54 | 9.59 | 9.20 | 9.23 | 9.23 | 60,687,800 |
| Jun 13, 2017 | 9.51 | 9.62 | 9.41 | 9.60 | 9.60 | 25,996,700 |
| Jun 12, 2017 | 9.61 | 9.65 | 9.51 | 9.52 | 9.52 | 25,478,800 |
| Jun 09, 2017 | 9.44 | 9.55 | 9.41 | 9.49 | 9.49 | 25,624,700 |
| Jun 08, 2017 | 9.40 | 9.53 | 9.37 | 9.43 | 9.43 | 39,626,600 |
| Jun 07, 2017 | 9.84 | 9.88 | 9.44 | 9.46 | 9.46 | 58,698,800 |
| Jun 06, 2017 | 9.74 | 9.99 | 9.73 | 9.97 | 9.97 | 26,368,100 |
| Jun 05, 2017 | 9.72 | 9.82 | 9.68 | 9.80 | 9.80 | 28,136,700 |
| Jun 02, 2017 | 9.83 | 9.93 | 9.73 | 9.86 | 9.86 | 30,743,200 |
| Jun 01, 2017 | 10.01 | 10.16 | 9.91 | 9.91 | 9.91 | 30,181,300 |
| May 31, 2017 | 9.99 | 10.05 | 9.86 | 9.96 | 9.96 | 33,314,100 |
| May 30, 2017 | 10.17 | 10.30 | 10.13 | 10.24 | 10.24 | 15,950,800 |
| May 26, 2017 | 10.14 | 10.30 | 10.09 | 10.28 | 10.28 | 31,424,500 |
| May 25, 2017 | 10.50 | 10.58 | 10.01 | 10.04 | 10.04 | 83,813,000 |
| May 24, 2017 | 10.62 | 10.70 | 10.54 | 10.60 | 10.60 | 32,217,200 |
| May 23, 2017 | 10.58 | 10.65 | 10.54 | 10.64 | 10.64 | 26,251,000 |
| May 22, 2017 | 10.55 | 10.60 | 10.50 | 10.54 | 10.54 | 24,494,100 |
| May 19, 2017 | 10.40 | 10.49 | 10.38 | 10.48 | 10.48 | 24,768,200 |
| May 18, 2017 | 10.13 | 10.31 | 10.09 | 10.26 | 10.26 | 21,291,700 |
| May 17, 2017 | 10.19 | 10.29 | 10.10 | 10.19 | 10.19 | 27,053,700 |
| May 16, 2017 | 10.22 | 10.26 | 10.09 | 10.11 | 10.11 | 16,824,900 |
| May 15, 2017 | 10.27 | 10.28 | 10.13 | 10.17 | 10.17 | 36,712,500 |
| May 12, 2017 | 9.97 | 9.98 | 9.85 | 9.95 | 9.95 | 19,435,600 |
| May 11, 2017 | 9.99 | 10.04 | 9.90 | 9.94 | 9.94 | 19,372,200 |
| May 10, 2017 | 9.70 | 9.95 | 9.68 | 9.86 | 9.86 | 33,397,600 |
| May 09, 2017 | 9.64 | 9.67 | 9.48 | 9.57 | 9.57 | 20,430,200 |
| May 08, 2017 | 9.65 | 9.75 | 9.53 | 9.67 | 9.67 | 30,537,500 |
| May 05, 2017 | 9.47 | 9.72 | 9.47 | 9.66 | 9.66 | 35,582,100 |
| May 04, 2017 | 9.75 | 9.76 | 9.43 | 9.46 | 9.46 | 70,243,500 |
| May 03, 2017 | 9.96 | 10.01 | 9.86 | 9.93 | 9.93 | 36,540,400 |
| May 02, 2017 | 10.17 | 10.17 | 9.86 | 9.92 | 9.92 | 44,146,300 |
| May 01, 2017 | 10.19 | 10.21 | 10.12 | 10.15 | 10.15 | 16,116,300 |
| Apr 28, 2017 | 10.29 | 10.33 | 10.17 | 10.24 | 10.24 | 15,932,600 |
| Apr 27, 2017 | 10.13 | 10.26 | 10.04 | 10.24 | 10.24 | 34,004,000 |
| Apr 26, 2017 | 10.24 | 10.46 | 10.22 | 10.26 | 10.26 | 26,806,700 |
| Apr 25, 2017 | 10.25 | 10.38 | 10.18 | 10.36 | 10.36 | 23,694,300 |
| Apr 24, 2017 | 10.29 | 10.31 | 10.21 | 10.25 | 10.25 | 27,837,300 |
| Apr 21, 2017 | 10.55 | 10.55 | 10.25 | 10.32 | 10.32 | 38,664,800 |
| Apr 20, 2017 | 10.58 | 10.68 | 10.52 | 10.54 | 10.54 | 29,358,300 |
| Apr 19, 2017 | 11.03 | 11.05 | 10.52 | 10.62 | 10.62 | 50,463,000 |
| Apr 18, 2017 | 11.00 | 11.10 | 10.94 | 11.04 | 11.04 | 14,503,600 |
| Apr 17, 2017 | 11.13 | 11.15 | 11.04 | 11.06 | 11.06 | 14,853,400 |
| Apr 13, 2017 | 11.18 | 11.20 | 11.10 | 11.13 | 11.13 | 17,369,800 |
| Apr 12, 2017 | 11.24 | 11.26 | 11.08 | 11.11 | 11.11 | 25,773,000 |
| Apr 11, 2017 | 11.13 | 11.21 | 11.06 | 11.17 | 11.17 | 24,549,100 |
| Apr 10, 2017 | 11.07 | 11.14 | 11.04 | 11.14 | 11.14 | 22,166,500 |
| Apr 07, 2017 | 10.89 | 10.97 | 10.87 | 10.96 | 10.96 | 19,212,800 |
| Apr 06, 2017 | 10.82 | 10.88 | 10.80 | 10.86 | 10.86 | 21,920,900 |
| Apr 05, 2017 | 10.84 | 10.89 | 10.65 | 10.68 | 10.68 | 28,988,000 |
| Apr 04, 2017 | 10.63 | 10.74 | 10.59 | 10.71 | 10.71 | 24,385,600 |
| Apr 03, 2017 | 10.62 | 10.63 | 10.52 | 10.55 | 10.55 | 16,796,100 |
| Mar 31, 2017 | 10.52 | 10.66 | 10.51 | 10.64 | 10.64 | 19,430,600 |
| Mar 30, 2017 | 10.47 | 10.59 | 10.44 | 10.57 | 10.57 | 28,570,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
