Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advansix Inc (NY: ASIX )

23.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2021 21.25 21.71 20.31 20.35 127,281 -0.81(-3.83%)
Jan 28, 2021 21.95 22.14 21.08 21.16 159,261 -0.32(-1.51%)
Jan 27, 2021 21.71 22.17 21.21 21.49 165,897 -0.74(-3.35%)
Jan 26, 2021 22.56 22.62 21.96 22.23 122,981 +0.04(+0.17%)
Jan 25, 2021 23.58 23.80 21.48 22.19 277,573 +0.46(+2.11%)
Jan 22, 2021 20.91 21.76 20.78 21.74 115,129 +0.40(+1.88%)
Jan 21, 2021 21.64 21.77 21.06 21.33 100,376 -0.18(-0.84%)
Jan 20, 2021 21.47 21.76 21.20 21.52 88,318 +0.04(+0.18%)
Jan 19, 2021 21.24 21.65 20.69 21.48 82,619 +0.60(+2.88%)
Jan 15, 2021 21.34 21.63 20.79 20.88 94,282 -0.73(-3.36%)
Jan 14, 2021 21.60 21.96 21.49 21.60 93,921 +0.14(+0.67%)
Jan 13, 2021 21.82 21.90 21.31 21.46 95,687 -0.41(-1.88%)
Jan 12, 2021 21.46 21.95 21.27 21.87 83,797 +0.73(+3.43%)
Jan 11, 2021 20.75 21.45 20.52 21.14 61,394 +0.04(+0.18%)
Jan 08, 2021 21.72 21.83 20.91 21.11 119,843 -0.53(-2.43%)
Jan 07, 2021 21.45 21.76 20.92 21.63 102,354 +0.44(+2.07%)
Jan 06, 2021 20.11 21.44 20.11 21.19 201,873 +1.61(+8.24%)
Jan 05, 2021 18.91 20.00 18.91 19.58 130,540 +0.70(+3.69%)
Jan 04, 2021 19.36 19.61 18.70 18.88 115,512 -0.20(-1.05%)
Dec 31, 2020 19.08 19.08 19.08 65,256 +0.10(+0.50%)
Dec 30, 2020 18.66 19.08 18.53 18.99 65,256 +0.51(+2.74%)
Dec 29, 2020 19.06 19.06 18.19 18.48 78,071 -0.46(-2.42%)
Dec 28, 2020 18.97 19.44 18.82 18.94 124,297 +0.18(+0.97%)
Dec 24, 2020 18.81 18.99 18.55 18.76 90,825 +0.02(+0.10%)
Dec 23, 2020 18.56 19.09 18.42 18.74 103,563 +0.35(+1.92%)
Dec 22, 2020 19.00 19.32 18.35 18.39 97,870 -0.80(-4.18%)
Dec 21, 2020 19.13 19.47 18.66 19.19 247,509 -0.28(-1.42%)
Dec 18, 2020 19.71 20.30 19.46 19.46 423,747 -0.11(-0.54%)
Dec 17, 2020 19.24 19.62 18.91 19.57 128,554 +0.47(+2.45%)
Dec 16, 2020 19.38 19.54 18.78 19.10 143,578 -0.17(-0.89%)
Dec 15, 2020 18.98 19.31 18.87 19.27 146,084 +0.49(+2.59%)
Dec 14, 2020 19.19 19.24 18.67 18.79 155,655 -0.10(-0.51%)
Dec 11, 2020 19.14 19.43 18.66 18.88 158,289 -0.54(-2.80%)
Dec 10, 2020 19.43 19.77 18.89 19.43 124,821 -0.19(-0.97%)
Dec 09, 2020 19.38 20.11 19.19 19.62 147,682 +0.25(+1.28%)
Dec 08, 2020 18.62 19.62 18.61 19.37 184,476 +0.56(+2.99%)
Dec 07, 2020 19.93 20.02 18.48 18.81 162,118 -0.72(-3.67%)
Dec 04, 2020 17.98 19.62 17.87 19.52 294,056 +1.73(+9.71%)
Dec 03, 2020 17.48 17.97 17.25 17.79 178,665 +0.38(+2.19%)
Dec 02, 2020 17.34 17.52 17.18 17.41 80,151 +0.02(+0.11%)
Dec 01, 2020 17.20 17.43 16.67 17.39 151,448 +0.43(+2.53%)
Nov 30, 2020 17.43 17.53 16.92 16.96 143,051 -0.66(-3.74%)
Nov 27, 2020 17.67 17.77 17.44 17.62 54,369 -0.15(-0.86%)
Nov 25, 2020 18.45 18.45 17.66 17.77 90,825 -0.78(-4.22%)
Nov 24, 2020 17.66 18.61 17.47 18.56 215,410 +1.19(+6.87%)
Nov 23, 2020 16.66 17.47 16.53 17.36 141,813 +0.93(+5.63%)
Nov 20, 2020 16.21 16.58 16.12 16.44 115,967 +0.12(+0.76%)
Nov 19, 2020 16.17 16.35 15.79 16.31 79,743 +0.06(+0.35%)
Nov 18, 2020 16.83 17.15 16.26 16.26 143,770 -0.51(-3.02%)
Nov 17, 2020 16.56 17.11 16.22 16.76 137,184 -0.05(-0.28%)
Nov 16, 2020 16.54 17.01 16.14 16.81 136,558 +0.70(+4.32%)
Nov 13, 2020 15.91 16.13 15.66 16.11 120,262 +0.33(+2.12%)
Nov 12, 2020 15.82 15.87 15.46 15.78 140,063 -0.25(-1.55%)
Nov 11, 2020 16.22 16.35 15.87 16.03 78,678 -0.21(-1.29%)
Nov 10, 2020 16.07 16.40 15.99 16.24 212,176 +0.43(+2.72%)
Nov 09, 2020 15.75 16.69 15.57 15.81 211,676 +0.81(+5.41%)
Nov 06, 2020 15.16 15.60 14.81 15.00 202,498 -0.09(-0.57%)
Nov 05, 2020 14.14 15.20 14.14 15.08 255,134 +1.01(+7.19%)
Nov 04, 2020 14.62 14.99 13.98 14.07 278,986 -0.87(-5.81%)
Nov 03, 2020 15.20 15.32 14.81 14.94 160,462 +0.05(+0.32%)
Nov 02, 2020 14.81 14.92 14.60 14.89 134,597 +0.36(+2.50%)
Oct 30, 2020 13.91 15.13 13.87 14.53 197,155 +0.27(+1.87%)
Oct 29, 2020 13.49 14.31 13.45 14.26 130,401 +0.62(+4.55%)
Oct 28, 2020 14.13 14.19 13.53 13.64 183,008 -0.85(-5.86%)
Oct 27, 2020 14.65 14.66 14.39 14.49 144,421 -0.24(-1.62%)
Oct 26, 2020 14.64 14.79 14.38 14.73 117,742 -0.26(-1.72%)
Oct 23, 2020 14.89 15.23 14.68 14.99 202,707 +0.18(+1.23%)
Oct 22, 2020 14.59 14.90 14.42 14.81 86,161 +0.31(+2.11%)
Oct 21, 2020 14.81 15.02 14.40 14.50 141,416 -0.27(-1.81%)
Oct 20, 2020 14.42 14.99 14.39 14.77 159,922 +0.49(+3.41%)
Oct 19, 2020 14.06 14.45 13.90 14.28 324,009 +0.23(+1.63%)
Oct 16, 2020 13.69 14.43 13.69 14.05 201,450 +0.26(+1.87%)
Oct 15, 2020 13.40 13.80 13.39 13.79 165,280 +0.13(+0.98%)
Oct 14, 2020 13.76 13.95 13.59 13.66 65,388 -0.03(-0.21%)
Oct 13, 2020 13.35 13.88 13.30 13.69 201,372 +0.11(+0.84%)
Oct 12, 2020 13.58 13.75 13.34 13.57 147,261 -0.11(-0.77%)
Oct 09, 2020 14.02 14.02 13.66 13.68 113,872 -0.19(-1.38%)
Oct 08, 2020 13.77 13.95 13.60 13.87 90,603 +0.30(+2.18%)
Oct 07, 2020 13.46 13.76 13.37 13.57 140,569 +0.26(+1.94%)
Oct 06, 2020 13.55 13.64 13.30 13.32 182,421 -0.02(-0.14%)
Oct 05, 2020 13.25 13.58 13.23 13.34 92,496 +0.28(+2.12%)
Oct 02, 2020 12.26 13.14 12.26 13.06 125,186 +0.52(+4.11%)
Oct 01, 2020 12.29 12.59 12.17 12.54 174,957 +0.25(+2.02%)
Sep 30, 2020 12.17 12.76 12.17 12.29 185,461 +0.24(+1.98%)
Sep 29, 2020 12.01 12.17 11.78 12.06 160,214 +0.00(+0.00%)
Sep 28, 2020 11.81 12.46 11.81 12.06 183,811 +0.42(+3.61%)
Sep 25, 2020 11.32 11.77 11.32 11.64 271,848 +0.18(+1.58%)
Sep 24, 2020 11.43 11.66 11.20 11.45 173,458 +0.04(+0.33%)
Sep 23, 2020 11.56 11.89 11.37 11.42 239,646 -0.23(-1.97%)
Sep 22, 2020 11.69 11.93 11.49 11.65 149,762 -0.08(-0.65%)
Sep 21, 2020 11.73 11.84 11.09 11.72 358,062 -0.47(-3.84%)
Sep 18, 2020 12.14 12.27 11.78 12.19 453,813 +0.11(+0.95%)
Sep 17, 2020 11.76 12.39 11.69 12.08 156,127 +0.16(+1.36%)
Sep 16, 2020 11.73 12.14 11.57 11.91 214,230 +0.18(+1.55%)
Sep 15, 2020 11.73 12.08 11.53 11.73 131,290 +0.06(+0.49%)
Sep 14, 2020 11.75 11.88 11.60 11.67 111,846 -0.02(-0.16%)
Sep 11, 2020 11.87 12.21 11.58 11.69 233,192 -0.14(-1.21%)
Sep 10, 2020 12.59 12.64 11.80 11.84 172,039 -0.70(-5.56%)
Sep 09, 2020 12.66 12.74 12.39 12.53 96,325 -0.03(-0.23%)
Sep 08, 2020 13.07 13.07 12.41 12.56 113,610 -0.67(-5.05%)
Sep 04, 2020 13.45 13.53 12.95 13.23 121,938 +0.13(+1.02%)
Sep 03, 2020 13.31 13.49 12.84 13.10 157,195 -0.13(-1.01%)
Sep 02, 2020 12.75 13.28 12.61 13.23 208,584 +0.44(+3.43%)
Sep 01, 2020 12.01 12.82 11.86 12.79 181,399 +0.64(+5.26%)
Aug 31, 2020 13.16 13.16 12.12 12.15 395,560 -1.09(-8.22%)
Aug 28, 2020 12.89 13.30 12.67 13.24 235,811 +0.46(+3.58%)
Aug 27, 2020 12.54 12.88 12.38 12.78 195,339 +0.31(+2.45%)
Aug 26, 2020 12.66 12.72 12.30 12.48 103,910 -0.22(-1.73%)
Aug 25, 2020 13.28 13.28 12.65 12.70 98,394 -0.40(-3.06%)
Aug 24, 2020 12.69 13.11 12.52 13.10 121,338 +0.51(+4.02%)
Aug 21, 2020 13.00 13.12 12.14 12.59 311,446 -0.61(-4.63%)
Aug 20, 2020 13.16 13.35 12.78 13.20 213,964 -0.17(-1.28%)
Aug 19, 2020 13.11 13.63 13.05 13.37 246,802 +0.19(+1.45%)
Aug 18, 2020 13.26 13.43 12.87 13.18 176,203 -0.13(-1.00%)
Aug 17, 2020 13.26 13.48 13.17 13.32 297,989 +0.05(+0.36%)
Aug 14, 2020 13.28 13.46 13.08 13.27 228,059 -0.20(-1.49%)
Aug 13, 2020 13.24 13.63 13.10 13.47 236,222 +0.06(+0.43%)
Aug 12, 2020 13.13 13.47 12.76 13.41 280,053 +0.50(+3.84%)
Aug 11, 2020 12.87 13.59 12.86 12.92 485,044 +0.31(+2.50%)
Aug 10, 2020 12.18 12.71 12.18 12.60 270,695 +0.43(+3.53%)
Aug 07, 2020 11.80 12.25 11.80 12.17 176,413 +0.22(+1.84%)
Aug 06, 2020 11.87 12.11 11.81 11.95 171,108 -0.02(-0.16%)
Aug 05, 2020 12.00 12.07 11.75 11.97 170,176 +0.23(+1.95%)
Aug 04, 2020 11.60 11.86 11.60 11.74 275,554 +0.19(+1.65%)
Aug 03, 2020 12.21 12.23 11.52 11.55 356,591 -0.33(-2.81%)
Jul 31, 2020 11.55 12.86 11.55 11.88 460,308 +0.51(+4.45%)
Jul 30, 2020 11.21 11.52 11.17 11.38 297,979 -0.13(-1.16%)
Jul 29, 2020 11.17 11.64 11.05 11.51 268,493 +0.34(+3.08%)
Jul 28, 2020 11.36 11.45 11.09 11.17 180,781 -0.20(-1.76%)
Jul 27, 2020 11.20 11.52 11.08 11.37 400,289 +0.11(+0.93%)
Jul 24, 2020 11.23 11.66 11.19 11.26 160,699 +0.06(+0.51%)
Jul 23, 2020 10.99 11.52 10.82 11.21 310,579 +0.13(+1.21%)
Jul 22, 2020 11.15 11.19 10.79 11.07 116,162 -0.15(-1.36%)
Jul 21, 2020 10.92 11.38 10.92 11.23 211,279 +0.47(+4.35%)
Jul 20, 2020 11.03 11.22 10.64 10.76 177,746 -0.39(-3.51%)
Jul 17, 2020 10.84 11.33 10.84 11.15 247,334 +0.31(+2.91%)
Jul 16, 2020 10.91 11.13 10.64 10.83 199,574 -0.11(-1.05%)
Jul 15, 2020 10.71 11.21 10.54 10.95 358,332 +0.63(+6.11%)
Jul 14, 2020 10.40 10.46 10.06 10.32 340,384 -0.09(-0.83%)
Jul 13, 2020 10.30 10.64 10.20 10.40 320,467 +0.29(+2.83%)
Jul 10, 2020 9.928 10.25 9.928 10.12 206,793 +0.15(+1.53%)
Jul 09, 2020 10.40 10.50 9.909 9.966 158,042 -0.51(-4.83%)
Jul 08, 2020 10.79 10.87 10.40 10.47 135,840 -0.41(-3.77%)
Jul 07, 2020 11.14 11.17 10.79 10.88 164,855 -0.41(-3.63%)
Jul 06, 2020 11.27 11.42 11.11 11.29 125,082 +0.27(+2.42%)
Jul 02, 2020 10.82 11.44 10.74 11.03 194,117 +0.54(+5.19%)
Jul 01, 2020 11.22 11.38 10.40 10.48 109,124 -0.73(-6.47%)
Jun 30, 2020 11.03 11.24 10.84 11.21 138,154 +0.04(+0.34%)
Jun 29, 2020 10.71 11.51 10.62 11.17 185,177 +0.66(+6.27%)
Jun 26, 2020 10.57 10.62 9.880 10.51 334,074 -0.15(-1.43%)
Jun 25, 2020 10.29 10.69 9.813 10.66 191,821 +0.22(+2.10%)
Jun 24, 2020 10.72 10.88 10.39 10.44 237,722 -0.54(-4.95%)
Jun 23, 2020 11.23 11.23 10.72 10.99 162,139 +0.04(+0.35%)
Jun 22, 2020 10.76 11.31 10.53 10.95 167,825 -0.05(-0.43%)
Jun 19, 2020 11.26 11.34 10.88 11.00 340,988 -0.12(-1.12%)
Jun 18, 2020 11.48 11.82 10.89 11.12 231,673 -0.59(-5.05%)
Jun 17, 2020 12.34 12.34 11.44 11.71 244,185 -0.68(-5.47%)
Jun 16, 2020 12.77 12.95 12.22 12.39 213,563 +0.25(+2.04%)
Jun 15, 2020 11.70 12.26 11.52 12.14 173,804 -0.16(-1.32%)
Jun 12, 2020 12.03 12.46 11.82 12.30 181,755 +0.87(+7.60%)
Jun 11, 2020 13.36 13.46 11.38 11.44 222,293 -2.29(-16.69%)
Jun 10, 2020 15.28 15.36 13.60 13.73 252,530 -1.65(-10.74%)
Jun 09, 2020 15.28 15.65 15.11 15.38 270,985 -0.39(-2.48%)
Jun 08, 2020 15.29 15.96 15.18 15.77 497,963 +0.72(+4.76%)
Jun 05, 2020 14.17 15.42 14.17 15.05 304,532 +1.66(+12.40%)
Jun 04, 2020 12.37 13.48 12.23 13.39 420,485 +0.89(+7.10%)
Jun 03, 2020 12.48 12.85 12.36 12.51 194,003 +0.33(+2.75%)
Jun 02, 2020 11.78 12.26 11.67 12.17 256,066 +0.61(+5.29%)
Jun 01, 2020 11.33 12.11 11.17 11.56 254,198 +0.26(+2.28%)
May 29, 2020 11.72 11.99 11.01 11.30 283,685 -0.37(-3.19%)
May 28, 2020 12.22 12.22 11.62 11.67 232,550 -0.38(-3.17%)
May 27, 2020 12.09 12.29 11.56 12.06 223,395 +0.25(+2.10%)
May 26, 2020 11.14 11.99 11.12 11.81 490,193 +1.16(+10.94%)
May 22, 2020 10.98 11.13 10.51 10.64 104,967 -0.32(-2.87%)
May 21, 2020 10.82 11.18 10.67 10.96 143,902 +0.11(+0.97%)
May 20, 2020 10.57 10.98 10.50 10.85 173,309 +0.49(+4.70%)
May 19, 2020 10.79 10.93 10.32 10.37 144,984 -0.53(-4.90%)
May 18, 2020 10.58 11.09 10.58 10.90 376,224 +0.83(+8.25%)
May 15, 2020 10.35 10.42 10.03 10.07 166,251 -0.26(-2.50%)
May 14, 2020 9.651 10.42 9.317 10.33 178,165 +0.35(+3.54%)
May 13, 2020 10.76 10.81 9.651 9.975 259,095 -0.90(-8.25%)
May 12, 2020 10.97 11.53 10.85 10.87 219,388 -0.12(-1.13%)
May 11, 2020 10.80 11.12 10.50 11.00 180,568 -0.16(-1.45%)
May 08, 2020 10.49 11.24 10.47 11.16 234,868 +0.65(+6.18%)
May 07, 2020 11.00 11.19 10.38 10.51 216,640 -0.28(-2.57%)
May 06, 2020 11.51 12.07 10.72 10.79 361,956 -0.87(-7.45%)
May 05, 2020 11.31 12.28 11.16 11.66 631,227 +0.73(+6.64%)
May 04, 2020 11.45 11.45 10.68 10.93 361,738 -0.78(-6.68%)
May 01, 2020 12.57 13.34 11.66 11.71 745,251 +0.09(+0.74%)
Apr 30, 2020 11.54 12.53 11.19 11.63 416,360 -0.13(-1.14%)
Apr 29, 2020 10.74 11.87 10.61 11.76 344,051 +1.38(+13.34%)
Apr 28, 2020 10.39 10.60 9.880 10.38 254,690 +0.33(+3.33%)
Apr 27, 2020 9.078 10.17 8.925 10.04 264,174 +0.99(+10.97%)
Apr 24, 2020 9.135 9.221 8.524 9.049 124,138 +0.14(+1.61%)
Apr 23, 2020 8.753 9.407 8.753 8.906 171,981 +0.16(+1.86%)
Apr 22, 2020 8.668 8.916 8.400 8.744 229,888 +0.32(+3.85%)
Apr 21, 2020 8.219 8.572 8.104 8.419 282,586 -0.18(-2.11%)
Apr 20, 2020 9.775 9.861 8.582 8.601 267,512 -1.43(-14.27%)
Apr 17, 2020 9.765 10.30 9.274 10.03 234,868 +0.61(+6.48%)
Apr 16, 2020 9.364 9.651 8.725 9.422 310,513 -0.01(-0.10%)
Apr 15, 2020 10.72 10.80 9.403 9.431 177,450 -1.81(-16.13%)
Apr 14, 2020 11.66 11.98 11.09 11.24 360,476 -0.11(-1.01%)
Apr 13, 2020 11.20 11.72 10.69 11.36 318,369 +0.25(+2.23%)
Apr 09, 2020 11.55 11.78 10.70 11.11 360,788 -0.09(-0.77%)
Apr 08, 2020 11.13 11.58 10.69 11.20 263,690 +0.33(+3.08%)
Apr 07, 2020 11.16 11.86 10.60 10.86 306,611 +0.13(+1.25%)
Apr 06, 2020 9.698 10.98 9.698 10.73 329,626 +1.41(+15.16%)
Apr 03, 2020 10.98 11.38 8.878 9.317 503,888 -1.70(-15.42%)
Apr 02, 2020 9.422 11.36 9.326 11.02 770,391 +1.47(+15.40%)
Apr 01, 2020 8.591 9.641 8.429 9.546 337,260 +0.44(+4.82%)
Mar 31, 2020 8.209 9.183 7.818 9.107 489,473 +0.95(+11.71%)
Mar 30, 2020 8.582 8.582 7.694 8.152 444,969 -0.38(-4.47%)
Mar 27, 2020 9.059 9.059 8.257 8.534 479,688 -0.99(-10.42%)
Mar 26, 2020 9.660 10.12 9.193 9.527 508,541 -0.08(-0.80%)
Mar 25, 2020 10.18 10.66 9.565 9.603 414,797 -0.45(-4.46%)
Mar 24, 2020 11.60 11.84 9.861 10.05 378,551 -1.14(-10.15%)
Mar 23, 2020 11.89 11.91 10.69 11.19 338,260 -1.11(-9.01%)
Mar 20, 2020 12.60 12.60 11.33 12.29 532,068 -0.22(-1.75%)
Mar 19, 2020 11.69 13.69 11.58 12.51 368,730 +0.68(+5.73%)
Mar 18, 2020 12.06 13.05 10.90 11.84 255,076 -1.04(-8.08%)
Mar 17, 2020 12.06 12.90 10.15 12.88 474,330 +1.20(+10.30%)
Mar 16, 2020 8.114 12.50 8.114 11.67 581,489 +1.46(+14.30%)
Mar 13, 2020 8.563 10.21 7.751 10.21 454,127 +2.09(+25.73%)
Mar 12, 2020 8.152 8.830 7.885 8.123 470,558 -0.78(-8.79%)
Mar 11, 2020 9.479 9.823 8.801 8.906 350,657 -0.77(-7.99%)
Mar 10, 2020 9.336 9.765 8.582 9.679 373,514 +0.73(+8.10%)
Mar 09, 2020 10.96 10.96 8.944 8.954 468,888 -2.57(-22.29%)
Mar 06, 2020 12.57 12.70 11.39 11.52 555,848 -1.65(-12.54%)
Mar 05, 2020 13.61 13.77 13.13 13.17 434,210 -0.82(-5.87%)
Mar 04, 2020 14.20 14.20 13.42 13.99 347,877 +0.03(+0.20%)
Mar 03, 2020 13.74 14.37 13.56 13.97 454,678 +0.53(+3.98%)
Mar 02, 2020 14.04 14.05 13.19 13.43 408,956 -0.44(-3.17%)
Feb 28, 2020 13.55 14.04 13.46 13.87 1,348,450 +0.27(+1.97%)
Feb 27, 2020 13.41 14.55 13.41 13.60 491,333 -0.02(-0.14%)
Feb 26, 2020 13.57 13.80 13.47 13.62 504,830 +0.07(+0.49%)
Feb 25, 2020 15.66 15.68 13.55 13.55 632,647 -2.21(-13.99%)
Feb 24, 2020 16.41 16.51 15.29 15.76 294,835 -1.16(-6.88%)
Feb 21, 2020 17.36 18.49 16.53 16.92 746,194 -1.73(-9.26%)
Feb 20, 2020 18.60 19.12 18.59 18.65 141,709 +0.00(+0.00%)
Feb 19, 2020 18.43 18.88 18.33 18.65 508,813 +0.32(+1.72%)
Feb 18, 2020 18.51 18.53 18.00 18.34 175,839 -0.19(-1.03%)
Feb 14, 2020 18.03 18.57 17.98 18.53 125,500 +0.54(+3.03%)
Feb 13, 2020 18.20 18.56 17.75 17.98 172,500 -0.43(-2.33%)
Feb 12, 2020 18.54 18.94 17.90 18.41 229,692 -0.12(-0.67%)
Feb 11, 2020 18.08 18.73 18.05 18.54 141,289 +0.64(+3.57%)
Feb 10, 2020 17.86 17.92 17.52 17.90 161,192 -0.03(-0.16%)
Feb 07, 2020 18.25 18.25 17.73 17.93 102,558 -0.50(-2.69%)
Feb 06, 2020 19.21 19.27 18.35 18.42 146,846 -0.67(-3.50%)
Feb 05, 2020 18.86 19.16 18.57 19.09 266,120 +0.61(+3.31%)
Feb 04, 2020 18.58 18.71 18.12 18.48 410,034 +0.31(+1.68%)
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.