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

Advansix Inc (NY: ASIX )

23.04 +0.11 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2022 39.04 40.29 38.83 40.28 202,001 +0.90(+2.28%)
Jan 28, 2022 39.90 39.99 37.81 39.38 309,838 -0.47(-1.18%)
Jan 27, 2022 40.66 41.92 39.55 39.85 132,905 -0.47(-1.16%)
Jan 26, 2022 40.19 41.25 39.53 40.32 195,655 +0.63(+1.59%)
Jan 25, 2022 39.54 40.02 38.35 39.69 207,073 -0.52(-1.29%)
Jan 24, 2022 39.13 40.48 38.30 40.21 313,430 +0.35(+0.89%)
Jan 21, 2022 40.07 41.36 38.87 39.85 303,288 -0.49(-1.21%)
Jan 20, 2022 41.84 42.28 40.23 40.34 202,567 -1.69(-4.03%)
Jan 19, 2022 43.08 43.26 41.89 42.03 127,241 -0.48(-1.13%)
Jan 18, 2022 43.44 43.44 42.15 42.51 151,104 -1.24(-2.84%)
Jan 14, 2022 43.76 0 +0.16(+0.37%)
Jan 13, 2022 43.41 44.45 43.38 43.59 98,561 +0.07(+0.15%)
Jan 12, 2022 43.67 44.03 43.35 43.53 118,813 +0.50(+1.16%)
Jan 11, 2022 43.78 43.78 42.62 43.03 124,278 -0.34(-0.77%)
Jan 10, 2022 43.36 43.59 42.26 43.36 165,942 -0.28(-0.64%)
Jan 07, 2022 44.77 44.93 43.43 43.64 151,421 -1.17(-2.61%)
Jan 06, 2022 44.17 45.06 43.36 44.81 146,439 +0.87(+1.98%)
Jan 05, 2022 44.92 45.48 43.86 43.94 166,202 -0.90(-2.01%)
Jan 04, 2022 44.57 45.41 44.57 44.84 134,270 +0.25(+0.56%)
Jan 03, 2022 45.33 46.38 44.15 44.59 250,837 -0.63(-1.40%)
Dec 31, 2021 44.84 45.64 44.64 45.22 148,654 +0.13(+0.30%)
Dec 30, 2021 44.47 45.75 44.33 45.09 251,697 +0.76(+1.71%)
Dec 29, 2021 43.73 44.54 43.61 44.33 121,249 +0.54(+1.22%)
Dec 28, 2021 44.85 45.13 43.66 43.80 183,393 -1.08(-2.41%)
Dec 27, 2021 43.47 44.93 43.25 44.88 128,600 +1.67(+3.85%)
Dec 23, 2021 42.40 43.54 42.14 43.21 106,572 +0.76(+1.78%)
Dec 22, 2021 42.00 42.74 41.68 42.46 103,125 +0.47(+1.12%)
Dec 21, 2021 41.73 42.33 41.48 41.99 159,932 +0.71(+1.72%)
Dec 20, 2021 40.70 41.45 39.90 41.28 191,398 -0.14(-0.35%)
Dec 17, 2021 41.64 42.29 40.60 41.42 1,032,602 -0.52(-1.23%)
Dec 16, 2021 43.26 43.58 41.52 41.94 201,304 -1.12(-2.60%)
Dec 15, 2021 42.11 43.12 41.13 43.06 276,998 +1.00(+2.39%)
Dec 14, 2021 40.44 42.23 40.21 42.05 327,798 +1.42(+3.49%)
Dec 13, 2021 44.35 44.40 40.62 40.64 407,940 -4.17(-9.31%)
Dec 10, 2021 44.69 44.89 43.88 44.81 170,977 +0.54(+1.21%)
Dec 09, 2021 43.77 44.59 43.48 44.27 182,311 +0.08(+0.17%)
Dec 08, 2021 44.58 44.68 43.84 44.20 207,002 +0.15(+0.35%)
Dec 07, 2021 43.14 44.30 43.08 44.04 270,875 +1.65(+3.88%)
Dec 06, 2021 43.12 43.12 41.80 42.40 284,658 -0.09(-0.20%)
Dec 03, 2021 43.67 43.72 41.92 42.48 241,564 -0.87(-2.01%)
Dec 02, 2021 42.71 43.67 42.32 43.36 288,919 +1.45(+3.47%)
Dec 01, 2021 44.59 44.83 41.85 41.90 255,741 -1.45(-3.33%)
Nov 30, 2021 44.37 44.68 43.31 43.35 338,980 -1.53(-3.41%)
Nov 29, 2021 45.99 46.13 44.40 44.88 193,777 -0.04(-0.09%)
Nov 26, 2021 44.50 44.94 43.33 44.92 210,896 -1.19(-2.57%)
Nov 24, 2021 46.29 46.68 45.72 46.10 159,413 -0.56(-1.19%)
Nov 23, 2021 45.93 47.08 45.93 46.66 198,939 +0.76(+1.65%)
Nov 22, 2021 45.88 47.11 45.52 45.90 292,008 -0.10(-0.21%)
Nov 19, 2021 46.34 46.48 45.25 46.00 255,664 -0.80(-1.72%)
Nov 18, 2021 47.20 47.17 46.75 46.80 297,423 -0.52(-1.09%)
Nov 17, 2021 47.57 47.86 46.57 47.32 194,537 -0.27(-0.56%)
Nov 16, 2021 47.76 47.81 46.98 47.59 194,008 -0.02(-0.04%)
Nov 15, 2021 48.15 48.19 47.18 47.60 179,506 -0.55(-1.13%)
Nov 12, 2021 48.18 48.76 47.75 48.15 210,036 +0.71(+1.49%)
Nov 11, 2021 46.62 48.51 46.61 47.44 249,029 +1.02(+2.21%)
Nov 10, 2021 47.33 46.42 219,960 -1.27(-2.67%)
Nov 09, 2021 47.76 48.04 46.97 47.69 238,963 -0.24(-0.50%)
Nov 08, 2021 46.44 47.99 46.14 47.93 317,008 +2.05(+4.47%)
Nov 05, 2021 45.21 46.31 44.99 45.88 239,503 +0.89(+1.97%)
Nov 04, 2021 47.46 47.89 44.90 44.99 361,563 -2.40(-5.06%)
Nov 03, 2021 46.22 47.69 46.22 47.39 547,230 +1.19(+2.58%)
Nov 02, 2021 46.99 47.13 45.96 46.19 446,568 +0.08(+0.17%)
Nov 01, 2021 47.42 47.62 46.04 46.12 528,656 -0.28(-0.60%)
Oct 29, 2021 46.77 48.19 45.24 46.39 717,713 +2.64(+6.04%)
Oct 28, 2021 42.71 43.96 42.56 43.75 238,765 +1.54(+3.64%)
Oct 27, 2021 43.07 43.07 41.88 42.21 258,569 -1.31(-3.01%)
Oct 26, 2021 44.45 43.52 250,230 -0.82(-1.85%)
Oct 25, 2021 43.56 44.46 42.53 44.34 447,031 +1.13(+2.61%)
Oct 22, 2021 42.48 43.37 42.02 43.21 278,930 +0.88(+2.07%)
Oct 21, 2021 42.67 42.85 41.26 42.34 228,790 -0.33(-0.78%)
Oct 20, 2021 42.34 42.88 42.06 42.67 187,334 +0.30(+0.70%)
Oct 19, 2021 43.08 43.14 42.16 42.37 181,192 -0.54(-1.27%)
Oct 18, 2021 42.16 43.19 42.16 42.92 205,189 +0.66(+1.56%)
Oct 15, 2021 43.25 43.26 42.24 42.26 178,467 -0.14(-0.34%)
Oct 14, 2021 42.77 42.92 42.15 42.40 135,706 +0.18(+0.43%)
Oct 13, 2021 42.93 42.93 40.96 42.22 168,880 -0.19(-0.45%)
Oct 12, 2021 42.81 43.15 42.01 42.41 197,426 -0.50(-1.16%)
Oct 11, 2021 42.77 43.82 42.71 42.91 249,928 +0.71(+1.67%)
Oct 08, 2021 42.96 42.98 42.16 42.20 158,552 -0.38(-0.90%)
Oct 07, 2021 41.95 42.90 41.88 42.58 263,521 +1.08(+2.60%)
Oct 06, 2021 40.98 41.58 39.98 41.51 198,036 -0.27(-0.64%)
Oct 05, 2021 40.42 41.80 40.08 41.77 275,661 +1.61(+4.02%)
Oct 04, 2021 40.39 40.71 39.36 40.16 182,901 -0.06(-0.14%)
Oct 01, 2021 38.78 40.76 38.51 40.22 353,137 +2.27(+5.99%)
Sep 30, 2021 38.74 39.32 37.89 37.94 414,808 -0.44(-1.14%)
Sep 29, 2021 38.44 38.57 37.53 38.38 171,370 +0.07(+0.17%)
Sep 28, 2021 39.13 39.27 37.71 38.32 227,896 -0.04(-0.10%)
Sep 27, 2021 37.53 38.65 37.29 38.35 195,719 +1.13(+3.03%)
Sep 24, 2021 36.42 37.72 36.29 37.23 265,898 +0.77(+2.12%)
Sep 23, 2021 35.15 36.53 35.08 36.46 290,688 +1.67(+4.80%)
Sep 22, 2021 34.44 35.08 34.39 34.78 141,019 +0.71(+2.07%)
Sep 21, 2021 34.08 34.20 33.06 34.08 147,037 +0.30(+0.88%)
Sep 20, 2021 33.41 33.89 32.88 33.78 175,288 -0.68(-1.97%)
Sep 17, 2021 35.18 35.18 33.61 34.46 577,700 -0.71(-2.01%)
Sep 16, 2021 35.27 35.29 34.61 35.17 113,846 -0.17(-0.49%)
Sep 15, 2021 34.87 35.49 34.72 35.34 262,793 +0.47(+1.34%)
Sep 14, 2021 35.76 35.76 34.69 34.87 182,863 -0.78(-2.20%)
Sep 13, 2021 36.41 36.56 34.85 35.65 169,629 -0.44(-1.22%)
Sep 10, 2021 36.16 36.65 35.87 36.09 168,072 +0.30(+0.83%)
Sep 09, 2021 34.73 36.18 34.73 35.80 223,035 +0.83(+2.37%)
Sep 08, 2021 35.32 35.32 34.44 34.97 130,997 -0.35(-1.00%)
Sep 07, 2021 35.89 36.11 35.11 35.32 123,683 -0.61(-1.70%)
Sep 03, 2021 36.35 36.42 35.08 35.93 140,770 -0.16(-0.45%)
Sep 02, 2021 35.71 36.37 35.62 36.09 204,227 +0.54(+1.53%)
Sep 01, 2021 34.85 35.74 34.21 35.55 182,789 +0.71(+2.03%)
Aug 31, 2021 34.14 34.90 33.86 34.84 155,525 +0.33(+0.97%)
Aug 30, 2021 34.98 35.20 34.17 34.51 181,240 -0.34(-0.99%)
Aug 27, 2021 33.19 34.89 33.19 34.85 207,742 +1.83(+5.55%)
Aug 26, 2021 33.22 33.49 32.51 33.02 144,583 -0.24(-0.72%)
Aug 25, 2021 32.77 33.65 32.65 33.26 198,554 +0.35(+1.07%)
Aug 24, 2021 33.21 33.77 32.82 32.90 121,966 -0.19(-0.58%)
Aug 23, 2021 32.74 33.49 32.66 33.10 190,006 +0.59(+1.82%)
Aug 20, 2021 31.84 32.72 31.84 32.50 203,795 +0.47(+1.46%)
Aug 19, 2021 32.69 33.60 31.94 32.04 344,864 -1.28(-3.84%)
Aug 18, 2021 33.78 34.17 33.30 33.31 307,640 -0.67(-1.97%)
Aug 17, 2021 34.26 34.45 33.62 33.98 143,579 -0.57(-1.66%)
Aug 16, 2021 34.68 34.85 33.87 34.56 206,983 -0.52(-1.50%)
Aug 13, 2021 35.46 35.85 34.99 35.08 117,934 -0.54(-1.53%)
Aug 12, 2021 35.75 35.89 34.94 35.62 192,049 -0.19(-0.53%)
Aug 11, 2021 36.21 36.38 35.06 35.82 218,662 -0.12(-0.35%)
Aug 10, 2021 34.57 36.24 34.36 35.94 361,423 +1.39(+4.03%)
Aug 09, 2021 34.35 34.69 33.45 34.55 636,005 +0.58(+1.71%)
Aug 06, 2021 34.31 34.78 33.61 33.96 296,248 +0.20(+0.59%)
Aug 05, 2021 33.82 33.96 32.83 33.76 315,779 +0.34(+1.03%)
Aug 04, 2021 33.79 34.61 33.19 33.42 430,056 -0.35(-1.05%)
Aug 03, 2021 32.31 34.17 32.09 33.77 662,058 +1.71(+5.33%)
Aug 02, 2021 32.08 33.36 31.66 32.06 550,234 +0.13(+0.42%)
Jul 30, 2021 31.69 33.44 31.63 31.93 516,691 +0.67(+2.14%)
Jul 29, 2021 30.13 31.41 30.13 31.26 226,088 +1.13(+3.74%)
Jul 28, 2021 30.36 30.53 28.99 30.14 196,139 +0.35(+1.19%)
Jul 27, 2021 28.79 30.00 28.34 29.78 383,658 +0.68(+2.33%)
Jul 26, 2021 28.49 29.47 28.49 29.11 151,588 +0.71(+2.49%)
Jul 23, 2021 27.43 28.55 27.11 28.40 196,605 +1.15(+4.20%)
Jul 22, 2021 27.78 27.78 27.06 27.25 122,991 -0.39(-1.42%)
Jul 21, 2021 28.08 28.63 27.55 27.64 267,387 +0.00(+0.00%)
Jul 20, 2021 27.23 28.05 26.89 27.64 198,593 +0.69(+2.55%)
Jul 19, 2021 27.22 27.77 26.57 26.96 238,165 -0.93(-3.32%)
Jul 16, 2021 29.09 29.28 27.84 27.88 149,605 -1.02(-3.53%)
Jul 15, 2021 28.62 29.36 28.36 28.90 113,169 +0.15(+0.53%)
Jul 14, 2021 28.27 28.87 27.94 28.75 161,341 +0.50(+1.76%)
Jul 13, 2021 28.48 28.68 27.91 28.26 122,917 -0.26(-0.90%)
Jul 12, 2021 27.73 28.70 27.44 28.51 157,536 +0.53(+1.88%)
Jul 09, 2021 27.53 28.37 27.29 27.99 91,224 +0.96(+3.57%)
Jul 08, 2021 26.48 27.58 26.29 27.02 182,220 -0.26(-0.94%)
Jul 07, 2021 26.87 27.37 26.36 27.28 149,318 +0.30(+1.10%)
Jul 06, 2021 28.39 28.39 26.60 26.99 172,917 -1.20(-4.27%)
Jul 02, 2021 29.11 29.17 27.96 28.19 172,861 -0.64(-2.22%)
Jul 01, 2021 28.87 29.26 28.42 28.83 193,906 +0.32(+1.14%)
Jun 30, 2021 28.20 28.90 28.17 28.50 114,520 +0.14(+0.50%)
Jun 29, 2021 28.38 28.64 28.20 28.36 121,863 +0.35(+1.26%)
Jun 28, 2021 28.40 28.40 27.56 28.01 212,890 -0.36(-1.28%)
Jun 25, 2021 28.64 29.12 28.35 28.37 518,774 -0.17(-0.60%)
Jun 24, 2021 28.16 28.65 27.69 28.54 144,810 +0.64(+2.29%)
Jun 23, 2021 28.45 28.47 27.73 27.90 185,547 -0.32(-1.15%)
Jun 22, 2021 28.36 28.57 27.54 28.23 225,698 -0.13(-0.47%)
Jun 21, 2021 26.75 28.90 26.55 28.36 776,432 +2.15(+8.19%)
Jun 18, 2021 26.54 26.87 25.98 26.21 352,249 -0.66(-2.45%)
Jun 17, 2021 28.02 28.02 26.18 26.87 218,067 -1.15(-4.09%)
Jun 16, 2021 28.48 28.48 27.67 28.02 123,956 -0.56(-1.97%)
Jun 15, 2021 28.22 28.73 27.84 28.58 111,131 +0.50(+1.77%)
Jun 14, 2021 29.20 29.71 27.94 28.08 179,547 -1.15(-3.92%)
Jun 11, 2021 29.48 29.91 29.11 29.23 61,065 +0.04(+0.13%)
Jun 10, 2021 30.34 30.40 29.10 29.19 120,314 -0.73(-2.46%)
Jun 09, 2021 30.05 30.79 29.74 29.93 169,741 -0.20(-0.67%)
Jun 08, 2021 30.16 30.24 29.19 30.13 210,938 -0.11(-0.38%)
Jun 07, 2021 31.09 31.27 30.04 30.24 198,946 -0.85(-2.73%)
Jun 04, 2021 31.08 31.20 30.63 31.09 77,945 +0.08(+0.25%)
Jun 03, 2021 30.76 31.05 30.37 31.01 151,174 +0.05(+0.15%)
Jun 02, 2021 31.26 31.26 30.50 30.97 169,539 -0.30(-0.95%)
Jun 01, 2021 30.77 31.29 30.26 31.26 171,684 +1.04(+3.44%)
May 28, 2021 30.90 30.90 29.62 30.22 222,548 -0.49(-1.59%)
May 27, 2021 30.82 31.34 30.67 30.71 230,723 +0.30(+0.97%)
May 26, 2021 29.74 30.43 29.61 30.41 202,865 +0.76(+2.58%)
May 25, 2021 29.84 30.30 29.62 29.65 200,801 -0.10(-0.32%)
May 24, 2021 29.13 29.88 28.88 29.74 139,183 +0.70(+2.40%)
May 21, 2021 28.65 29.23 28.43 29.05 191,414 +0.85(+3.01%)
May 20, 2021 28.44 28.48 27.57 28.20 167,517 -0.23(-0.81%)
May 19, 2021 28.42 28.81 27.86 28.43 191,440 -0.67(-2.30%)
May 18, 2021 30.04 30.11 29.08 29.10 152,335 -0.92(-3.05%)
May 17, 2021 29.56 30.16 29.19 30.01 145,137 +0.29(+0.96%)
May 14, 2021 29.08 29.78 28.82 29.73 183,507 +0.96(+3.35%)
May 13, 2021 28.71 29.36 27.88 28.76 190,618 +0.18(+0.63%)
May 12, 2021 29.15 29.69 28.52 28.58 333,051 -0.73(-2.48%)
May 11, 2021 28.74 29.60 28.73 29.31 197,988 -0.27(-0.90%)
May 10, 2021 30.56 30.95 29.46 29.57 282,822 -0.75(-2.49%)
May 07, 2021 29.90 30.37 29.44 30.33 276,855 +0.27(+0.89%)
May 06, 2021 31.13 31.15 29.60 30.06 235,258 -1.13(-3.61%)
May 05, 2021 31.09 31.77 30.59 31.19 205,162 +0.40(+1.30%)
May 04, 2021 29.88 30.84 29.64 30.79 243,411 +0.60(+1.99%)
May 03, 2021 28.70 30.57 28.70 30.18 490,075 +2.42(+8.73%)
Apr 30, 2021 29.86 30.55 27.15 27.76 460,413 -1.47(-5.03%)
Apr 29, 2021 30.05 30.19 28.94 29.23 224,627 -0.30(-1.00%)
Apr 28, 2021 29.22 29.75 28.75 29.53 204,534 +0.61(+2.11%)
Apr 27, 2021 27.68 29.26 27.24 28.91 607,814 +1.25(+4.52%)
Apr 26, 2021 27.66 28.39 27.50 27.66 304,398 +0.22(+0.80%)
Apr 23, 2021 26.38 27.73 26.24 27.44 177,041 +1.24(+4.74%)
Apr 22, 2021 27.03 27.15 26.19 26.20 173,384 -0.83(-3.07%)
Apr 21, 2021 26.03 27.14 25.89 27.03 141,505 +0.86(+3.28%)
Apr 20, 2021 26.89 26.93 25.73 26.17 219,709 -1.02(-3.76%)
Apr 19, 2021 27.85 27.96 26.64 27.20 170,006 -0.59(-2.13%)
Apr 16, 2021 27.79 28.02 27.25 27.79 421,443 +0.35(+1.29%)
Apr 15, 2021 27.92 28.36 27.05 27.43 88,207 -0.38(-1.37%)
Apr 14, 2021 27.28 28.48 27.28 27.82 140,727 +0.67(+2.46%)
Apr 13, 2021 27.70 27.70 26.91 27.15 117,745 -0.57(-2.07%)
Apr 12, 2021 27.48 28.23 27.30 27.72 176,458 +0.45(+1.64%)
Apr 09, 2021 26.23 27.32 25.89 27.27 175,260 +1.23(+4.73%)
Apr 08, 2021 26.00 26.05 25.50 26.04 104,021 +0.03(+0.11%)
Apr 07, 2021 26.43 26.43 25.73 26.01 111,230 -0.35(-1.34%)
Apr 06, 2021 26.56 27.17 26.08 26.37 119,579 -0.17(-0.65%)
Apr 05, 2021 27.05 27.05 26.19 26.54 168,169 -0.12(-0.47%)
Apr 01, 2021 25.58 26.66 25.58 26.66 315,427 +1.06(+4.14%)
Mar 31, 2021 26.01 26.46 25.21 25.60 267,306 -0.45(-1.72%)
Mar 30, 2021 26.19 26.95 25.78 26.05 138,911 -0.05(-0.18%)
Mar 29, 2021 25.95 27.09 25.95 26.10 203,629 +0.02(+0.07%)
Mar 26, 2021 25.67 26.54 25.53 26.08 165,413 +0.97(+3.88%)
Mar 25, 2021 24.46 25.51 24.39 25.11 222,097 +0.31(+1.27%)
Mar 24, 2021 25.03 26.07 24.77 24.79 157,099 +0.19(+0.78%)
Mar 23, 2021 25.43 25.59 24.51 24.60 223,745 -1.16(-4.52%)
Mar 22, 2021 26.25 26.38 25.36 25.76 149,061 -0.33(-1.28%)
Mar 19, 2021 26.71 26.75 25.54 26.10 568,628 -0.74(-2.74%)
Mar 18, 2021 26.99 28.99 26.58 26.83 505,642 -0.10(-0.39%)
Mar 17, 2021 26.41 27.19 25.90 26.94 174,806 +0.43(+1.62%)
Mar 16, 2021 27.17 27.40 26.47 26.51 143,429 -0.91(-3.31%)
Mar 15, 2021 27.76 28.05 26.71 27.42 219,758 -0.34(-1.24%)
Mar 12, 2021 27.74 28.13 27.33 27.76 231,201 +0.12(+0.45%)
Mar 11, 2021 28.07 28.28 27.30 27.64 356,713 +0.01(+0.03%)
Mar 10, 2021 27.03 27.97 26.89 27.63 462,447 +0.74(+2.77%)
Mar 09, 2021 27.92 28.01 26.64 26.88 375,435 -0.83(-3.00%)
Mar 08, 2021 27.47 28.24 27.09 27.71 478,859 +0.45(+1.65%)
Mar 05, 2021 26.42 27.43 25.90 27.26 343,188 +1.43(+5.54%)
Mar 04, 2021 27.25 27.63 25.65 25.83 262,361 -1.32(-4.85%)
Mar 03, 2021 27.04 27.49 26.73 27.15 379,552 +0.10(+0.35%)
Mar 02, 2021 27.78 27.95 27.05 27.05 166,775 -0.76(-2.75%)
Mar 01, 2021 27.23 28.06 27.23 27.82 371,530 +1.28(+4.82%)
Feb 26, 2021 26.76 27.18 26.24 26.54 285,780 +0.05(+0.18%)
Feb 25, 2021 27.65 27.87 26.36 26.49 181,720 -0.95(-3.44%)
Feb 24, 2021 27.99 28.42 27.34 27.43 224,674 -0.25(-0.90%)
Feb 23, 2021 28.16 28.38 26.75 27.68 295,515 -0.62(-2.19%)
Feb 22, 2021 27.46 29.05 27.36 28.30 468,443 +1.09(+4.00%)
Feb 19, 2021 27.66 28.71 26.58 27.21 739,175 +1.83(+7.22%)
Feb 18, 2021 25.83 26.11 25.31 25.38 215,470 -0.80(-3.06%)
Feb 17, 2021 27.21 27.59 25.77 26.18 537,913 -1.22(-4.46%)
Feb 16, 2021 24.30 28.94 23.92 27.41 1,108,044 +3.40(+14.16%)
Feb 12, 2021 23.78 24.15 23.11 24.01 89,777 +0.11(+0.48%)
Feb 11, 2021 23.99 24.26 22.91 23.89 127,635 -0.12(-0.52%)
Feb 10, 2021 24.44 24.44 23.75 24.02 143,251 -0.20(-0.83%)
Feb 09, 2021 23.67 24.35 23.19 24.22 181,062 +0.67(+2.84%)
Feb 08, 2021 22.91 23.75 22.91 23.55 197,682 +0.71(+3.09%)
Feb 05, 2021 22.60 23.03 22.40 22.84 122,148 +0.63(+2.84%)
Feb 04, 2021 22.17 22.42 21.65 22.21 100,072 +0.13(+0.61%)
Feb 03, 2021 22.07 22.21 21.86 22.08 90,613 -0.04(-0.17%)
Feb 02, 2021 21.60 22.34 21.13 22.12 146,342 +0.84(+3.95%)
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.