Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	86.83	88.09	85.74	85.94	303,877	-1.08(-1.24%)
Jan 30, 2024	87.10	88.18	86.70	87.02	163,047	-0.30(-0.34%)
Jan 29, 2024	86.19	87.34	85.91	87.32	115,092	+1.03(+1.19%)
Jan 26, 2024	86.90	87.30	86.13	86.29	120,807	-0.30(-0.35%)
Jan 25, 2024	87.51	88.02	85.95	86.59	170,324	+0.05(+0.06%)
Jan 24, 2024	88.27	88.27	86.17	86.54	131,112	-0.94(-1.07%)
Jan 23, 2024	88.34	88.34	87.24	87.48	167,540	+0.46(+0.53%)
Jan 22, 2024	87.80	88.27	86.72	87.02	108,750	-0.27(-0.31%)
Jan 19, 2024	86.26	87.31	85.61	87.29	296,960	+1.72(+2.01%)
Jan 18, 2024	83.86	85.69	83.16	85.57	163,234	+2.42(+2.91%)
Jan 17, 2024	82.59	83.63	82.59	83.15	128,732	-0.32(-0.38%)
Jan 16, 2024	82.89	83.88	82.64	83.47	157,182	-0.41(-0.49%)
Jan 12, 2024	85.70	85.92	83.55	83.88	166,496	-0.60(-0.71%)
Jan 11, 2024	84.68	85.02	83.65	84.48	240,670	+0.01(+0.01%)
Jan 10, 2024	84.19	84.71	83.98	84.47	120,743	+0.10(+0.12%)
Jan 09, 2024	83.36	84.38	82.95	84.37	86,844	+0.22(+0.26%)
Jan 08, 2024	84.52	84.95	83.83	84.15	146,026	-0.22(-0.26%)
Jan 05, 2024	84.02	84.93	83.58	84.37	230,991	+0.41(+0.49%)
Jan 04, 2024	82.84	84.60	82.84	83.96	338,176	+0.53(+0.63%)
Jan 03, 2024	83.85	84.19	82.39	83.43	200,393	-1.60(-1.88%)
Jan 02, 2024	85.82	86.35	83.98	85.03	215,304	-1.54(-1.78%)
Dec 29, 2023	87.20	87.52	86.41	86.57	124,982	-0.87(-0.99%)
Dec 28, 2023	87.35	87.65	86.77	87.44	107,084	+0.22(+0.25%)
Dec 27, 2023	87.49	87.87	86.90	87.22	147,207	+0.05(+0.06%)
Dec 26, 2023	86.55	87.67	86.55	87.17	52,016	+0.27(+0.31%)
Dec 22, 2023	87.18	87.86	85.78	86.90	101,356	+0.43(+0.50%)
Dec 21, 2023	86.81	87.29	85.82	86.47	137,231	+0.32(+0.37%)
Dec 20, 2023	86.27	87.70	86.03	86.15	150,712	-0.51(-0.59%)
Dec 19, 2023	86.80	87.30	86.37	86.66	248,805	+0.45(+0.52%)
Dec 18, 2023	85.61	86.24	84.69	86.21	228,636	+0.60(+0.70%)
Dec 15, 2023	85.20	86.42	85.04	85.61	894,687	+0.34(+0.40%)
Dec 14, 2023	83.74	85.86	83.10	85.27	264,186	+2.25(+2.71%)
Dec 13, 2023	82.49	84.06	81.76	83.03	288,801	+0.82(+1.00%)
Dec 12, 2023	82.31	82.87	82.10	82.21	186,378	-0.22(-0.27%)
Dec 11, 2023	82.09	83.27	82.06	82.43	207,116	+0.38(+0.46%)
Dec 08, 2023	80.97	82.20	80.90	82.05	222,277	+0.65(+0.80%)
Dec 07, 2023	81.58	81.98	81.14	81.40	185,485	-0.17(-0.21%)
Dec 06, 2023	81.48	82.25	81.15	81.57	383,677	+1.69(+2.11%)
Dec 05, 2023	79.00	80.09	78.24	79.88	321,501	+0.52(+0.65%)
Dec 04, 2023	78.84	80.09	78.50	79.36	286,320	+0.38(+0.48%)
Dec 01, 2023	76.90	79.36	76.41	78.98	1,413,521	+1.93(+2.50%)
Nov 30, 2023	77.02	77.51	75.99	77.05	222,415	+0.57(+0.74%)
Nov 29, 2023	77.80	78.06	76.22	76.48	276,827	-0.79(-1.02%)
Nov 28, 2023	79.10	79.20	77.23	77.27	171,509	-1.74(-2.20%)
Nov 27, 2023	79.58	79.70	78.99	79.01	165,704	-0.68(-0.85%)
Nov 24, 2023	78.47	79.75	78.47	79.69	100,810	+0.86(+1.09%)
Nov 22, 2023	79.04	79.60	78.67	78.83	124,660	-0.28(-0.35%)
Nov 21, 2023	78.87	79.42	78.52	79.11	127,391	+0.21(+0.27%)
Nov 20, 2023	79.04	79.36	78.36	78.90	214,107	-0.14(-0.18%)
Nov 17, 2023	79.69	79.69	78.25	79.04	123,676	+0.36(+0.46%)
Nov 16, 2023	79.12	79.61	78.17	78.68	94,276	-0.65(-0.82%)
Nov 15, 2023	79.11	80.46	79.11	79.33	142,575	+0.14(+0.18%)
Nov 14, 2023	78.87	79.86	78.35	79.19	175,473	+1.77(+2.28%)
Nov 13, 2023	76.69	77.68	76.53	77.42	175,377	+0.52(+0.68%)
Nov 10, 2023	76.39	77.30	75.49	76.90	148,696	+0.75(+0.98%)
Nov 09, 2023	75.66	76.79	75.15	76.16	235,784	+1.18(+1.57%)
Nov 08, 2023	74.91	75.88	74.82	74.98	222,393	+0.04(+0.05%)
Nov 07, 2023	74.55	75.64	74.13	74.94	229,647	+0.00(+0.00%)
Nov 06, 2023	74.64	75.41	73.26	74.94	219,708	-0.04(-0.05%)
Nov 03, 2023	73.49	75.72	72.44	74.98	363,487	+2.75(+3.80%)
Nov 02, 2023	70.72	72.81	70.69	72.23	445,490	+3.27(+4.74%)
Nov 01, 2023	66.63	69.86	65.80	68.96	462,578	+5.74(+9.08%)
Oct 31, 2023	63.27	63.64	62.49	63.22	376,520	-0.04(-0.06%)
Oct 30, 2023	63.62	63.67	62.38	63.26	198,307	+0.25(+0.40%)
Oct 27, 2023	62.87	63.77	62.32	63.01	269,066	+0.29(+0.46%)
Oct 26, 2023	62.50	63.01	61.96	62.72	137,986	+0.39(+0.62%)
Oct 25, 2023	61.99	62.63	61.35	62.33	303,379	+0.31(+0.50%)
Oct 24, 2023	65.57	65.57	61.98	62.02	498,729	-2.84(-4.37%)
Oct 23, 2023	64.71	65.23	64.15	64.86	216,022	-0.14(-0.22%)
Oct 20, 2023	65.53	65.77	63.97	65.00	219,034	-0.15(-0.23%)
Oct 19, 2023	65.64	66.71	64.70	65.15	646,865	-1.48(-2.22%)
Oct 18, 2023	70.04	70.81	66.55	66.63	417,925	-4.28(-6.04%)
Oct 17, 2023	69.42	72.37	69.42	70.91	346,327	+1.04(+1.49%)
Oct 16, 2023	70.54	71.24	69.37	69.87	299,217	-0.04(-0.06%)
Oct 13, 2023	70.69	70.83	68.89	69.91	297,834	-0.86(-1.21%)
Oct 12, 2023	71.92	71.92	69.76	70.77	166,188	-0.83(-1.16%)
Oct 11, 2023	70.09	71.66	69.88	71.60	136,122	+1.98(+2.84%)
Oct 10, 2023	70.35	70.87	69.37	69.62	135,364	-0.58(-0.83%)
Oct 09, 2023	68.30	71.33	68.17	70.20	233,827	+1.66(+2.42%)
Oct 06, 2023	67.29	69.17	66.94	68.54	169,843	+1.04(+1.54%)
Oct 05, 2023	68.91	69.48	67.36	67.51	128,595	-1.20(-1.74%)
Oct 04, 2023	67.78	69.06	67.54	68.70	203,164	+0.81(+1.19%)
Oct 03, 2023	67.36	68.11	67.15	67.90	215,175	+0.27(+0.40%)
Oct 02, 2023	69.51	69.93	67.34	67.63	223,969	-2.51(-3.57%)
Sep 29, 2023	71.03	71.53	70.11	70.13	200,913	-0.67(-0.95%)
Sep 28, 2023	69.88	71.02	69.69	70.80	161,422	+0.84(+1.20%)
Sep 27, 2023	68.88	69.96	67.87	69.96	328,922	+0.93(+1.34%)
Sep 26, 2023	70.16	70.59	69.02	69.04	121,507	-1.70(-2.40%)
Sep 25, 2023	69.10	70.76	70.26	70.73	151,341	+1.73(+2.50%)
Sep 22, 2023	69.05	69.63	68.90	69.01	132,497	+0.07(+0.10%)
Sep 21, 2023	70.09	70.25	68.56	68.94	129,769	-1.77(-2.50%)
Sep 20, 2023	72.52	73.16	70.65	70.70	161,890	-1.32(-1.83%)
Sep 19, 2023	71.93	73.23	71.76	72.02	192,773	-0.25(-0.35%)
Sep 18, 2023	70.88	73.99	70.30	72.27	448,932	+4.11(+6.03%)
Sep 15, 2023	68.15	68.51	67.15	68.16	1,153,205	+0.05(+0.07%)
Sep 14, 2023	68.73	69.44	67.71	68.11	217,341	+0.12(+0.18%)
Sep 13, 2023	69.06	69.40	67.53	67.99	269,818	-1.14(-1.65%)
Sep 12, 2023	69.24	70.19	69.10	69.12	172,028	-0.21(-0.30%)
Sep 11, 2023	70.00	70.15	69.13	69.33	156,514	-0.08(-0.12%)
Sep 08, 2023	68.87	69.73	68.38	69.41	194,079	+0.19(+0.27%)
Sep 07, 2023	70.56	70.59	69.08	69.22	373,638	-1.71(-2.41%)
Sep 06, 2023	71.39	72.54	69.92	70.93	148,560	-0.64(-0.89%)
Sep 05, 2023	72.84	73.27	71.21	71.57	265,673	-1.27(-1.74%)
Sep 01, 2023	72.47	73.14	72.16	72.84	122,354	+0.82(+1.14%)
Aug 31, 2023	72.08	72.73	71.50	72.02	150,124	+0.02(+0.03%)
Aug 30, 2023	71.22	72.38	71.22	72.00	129,101	+0.50(+0.70%)
Aug 29, 2023	70.31	71.50	70.15	71.50	96,358	+0.79(+1.11%)
Aug 28, 2023	68.88	71.84	68.88	70.71	269,303	+1.88(+2.73%)
Aug 25, 2023	68.92	69.06	68.11	68.84	106,484	+0.64(+0.94%)
Aug 24, 2023	69.26	70.64	68.15	68.20	92,765	-1.15(-1.65%)
Aug 23, 2023	68.68	69.96	68.68	69.34	110,283	+0.80(+1.16%)
Aug 22, 2023	69.24	69.28	68.26	68.55	97,679	-0.40(-0.58%)
Aug 21, 2023	68.12	69.17	67.77	68.95	142,141	+1.14(+1.68%)
Aug 18, 2023	67.98	68.62	67.53	67.81	184,274	-0.45(-0.66%)
Aug 17, 2023	69.85	70.01	68.24	68.26	123,932	-1.15(-1.65%)
Aug 16, 2023	70.20	70.82	69.33	69.40	106,795	-0.94(-1.33%)
Aug 15, 2023	70.84	71.04	70.28	70.34	141,819	-0.85(-1.19%)
Aug 14, 2023	71.03	71.69	70.48	71.19	213,091	-0.03(-0.04%)
Aug 11, 2023	70.98	71.61	70.89	71.22	79,471	+0.28(+0.39%)
Aug 10, 2023	71.16	71.95	70.69	70.94	155,682	-0.21(-0.29%)
Aug 09, 2023	71.87	72.05	71.02	71.15	100,697	-0.72(-1.00%)
Aug 08, 2023	72.17	72.03	71.08	71.87	168,062	-0.81(-1.11%)
Aug 07, 2023	71.36	73.14	71.36	72.68	170,275	+1.67(+2.35%)
Aug 04, 2023	72.84	72.99	70.81	71.01	243,868	-1.56(-2.15%)
Aug 03, 2023	71.20	72.75	71.02	72.57	251,381	+0.99(+1.38%)
Aug 02, 2023	72.41	72.44	70.76	71.58	359,881	-1.62(-2.21%)
Aug 01, 2023	68.99	73.21	66.72	73.20	490,744	+4.64(+6.77%)
Jul 31, 2023	67.18	68.63	66.63	68.56	384,611	+1.20(+1.78%)
Jul 28, 2023	67.95	68.13	67.00	67.36	231,482	-0.03(-0.04%)
Jul 27, 2023	67.39	67.41	66.23	67.39	250,288	+0.03(+0.04%)
Jul 26, 2023	67.84	68.46	67.00	67.36	195,218	-0.48(-0.71%)
Jul 25, 2023	66.91	67.89	66.91	67.84	186,219	+0.45(+0.67%)
Jul 24, 2023	67.20	68.14	67.20	67.39	155,229	-0.08(-0.12%)
Jul 21, 2023	68.86	69.00	67.30	67.47	198,906	-1.03(-1.50%)
Jul 20, 2023	69.60	70.49	68.42	68.50	234,708	-0.57(-0.82%)
Jul 19, 2023	69.18	69.18	67.71	69.06	766,000	+0.53(+0.77%)
Jul 18, 2023	66.95	68.65	66.49	68.54	170,825	-0.45(-0.65%)
Jul 17, 2023	68.10	69.25	67.70	68.99	117,061	+0.73(+1.07%)
Jul 14, 2023	68.78	69.06	67.73	68.26	313,894	-0.71(-1.03%)
Jul 13, 2023	69.35	69.35	68.17	68.97	174,325	-0.26(-0.37%)
Jul 12, 2023	69.54	69.74	68.41	69.22	260,575	+0.93(+1.36%)
Jul 11, 2023	66.86	68.37	66.74	68.30	184,161	+1.20(+1.78%)
Jul 10, 2023	65.74	67.10	65.57	67.10	238,385	+1.50(+2.28%)
Jul 07, 2023	64.17	66.31	64.17	65.60	409,320	+1.56(+2.43%)
Jul 06, 2023	64.54	64.90	62.80	64.05	314,304	-1.32(-2.02%)
Jul 05, 2023	65.64	66.22	65.03	65.36	170,969	-0.37(-0.56%)
Jul 03, 2023	65.76	65.93	65.14	65.73	54,537	-0.67(-1.01%)
Jun 30, 2023	66.95	66.95	66.05	66.40	227,991	+0.38(+0.57%)
Jun 29, 2023	65.13	66.20	64.88	66.02	251,119	+1.21(+1.86%)
Jun 28, 2023	64.38	65.12	64.04	64.81	237,381	+0.33(+0.51%)
Jun 27, 2023	62.91	64.91	62.89	64.48	173,388	+1.83(+2.93%)
Jun 26, 2023	63.10	64.31	62.58	62.65	191,233	-0.38(-0.60%)
Jun 23, 2023	63.56	63.79	62.42	63.03	262,847	-1.42(-2.20%)
Jun 22, 2023	65.12	65.38	63.98	64.44	129,753	-0.67(-1.03%)
Jun 21, 2023	63.88	65.41	63.76	65.11	163,073	+0.87(+1.35%)
Jun 20, 2023	65.41	65.41	63.97	64.25	266,963	-1.76(-2.67%)
Jun 16, 2023	65.96	66.31	65.42	66.01	436,285	+0.49(+0.75%)
Jun 15, 2023	65.33	65.87	65.30	65.52	147,274	+6.89(+11.75%)
May 08, 2023	60.33	61.00	58.45	58.63	167,060	-1.81(-3.00%)
May 05, 2023	58.99	60.65	58.99	60.45	153,359	+1.86(+3.18%)
May 04, 2023	59.76	59.76	57.80	58.58	208,674	-1.17(-1.95%)
May 03, 2023	59.09	60.87	58.59	59.75	277,040	+1.78(+3.08%)
May 02, 2023	59.82	59.82	56.52	57.96	390,155	+0.14(+0.24%)
May 01, 2023	57.93	58.58	57.77	57.83	818,350	-0.36(-0.62%)
Apr 28, 2023	57.21	58.98	57.21	58.18	288,619	+0.86(+1.50%)
Apr 27, 2023	56.00	57.67	55.86	57.33	212,006	+1.87(+3.38%)
Apr 26, 2023	57.07	57.89	55.20	55.45	396,484	-2.10(-3.66%)
Apr 25, 2023	58.51	59.43	57.42	57.56	159,176	-1.33(-2.25%)
Apr 24, 2023	59.10	59.68	58.65	58.88	148,844	-0.59(-0.99%)
Apr 21, 2023	59.24	59.68	58.59	59.47	175,129	+0.64(+1.08%)
Apr 20, 2023	58.13	58.85	57.92	58.83	134,522	+0.35(+0.60%)
Apr 19, 2023	58.41	59.22	58.23	58.48	144,755	-0.05(-0.09%)
Apr 18, 2023	59.13	59.77	58.53	58.53	148,826	-0.33(-0.56%)
Apr 17, 2023	59.57	59.85	58.50	58.86	161,915	-0.05(-0.08%)
Apr 14, 2023	58.31	59.52	58.31	58.91	258,112	+0.28(+0.48%)
Apr 13, 2023	58.12	58.65	57.45	58.63	141,336	+0.61(+1.05%)
Apr 12, 2023	57.51	58.49	57.31	58.02	319,081	+1.05(+1.84%)
Apr 11, 2023	56.82	57.53	56.43	56.98	212,520	+0.54(+0.95%)
Apr 10, 2023	55.26	56.52	55.12	56.44	297,323	+0.93(+1.67%)
Apr 06, 2023	55.27	55.98	54.33	55.51	268,693	+0.16(+0.29%)
Apr 05, 2023	55.91	56.28	54.40	55.35	708,248	-1.04(-1.84%)
Apr 04, 2023	59.47	59.80	56.35	56.39	293,051	-2.89(-4.88%)
Apr 03, 2023	58.88	59.38	58.41	59.28	161,487	+0.39(+0.66%)
Mar 31, 2023	58.32	58.95	56.67	58.89	144,548	+0.68(+1.16%)
Mar 30, 2023	59.01	59.30	58.12	58.21	108,293	-0.30(-0.51%)
Mar 29, 2023	57.48	58.75	57.47	58.51	198,962	+1.35(+2.37%)
Mar 28, 2023	56.60	57.52	56.60	57.16	147,297	+0.39(+0.68%)
Mar 27, 2023	56.89	57.44	56.57	56.77	185,838	+0.40(+0.71%)
Mar 24, 2023	55.79	56.38	54.35	56.37	210,459	+0.05(+0.09%)
Mar 23, 2023	56.54	57.23	55.95	56.32	174,530	+0.02(+0.04%)
Mar 22, 2023	57.88	58.03	56.20	56.30	267,141	-1.64(-2.84%)
Mar 21, 2023	58.13	59.19	57.88	57.95	304,644	+0.61(+1.06%)
Mar 20, 2023	58.84	59.47	56.85	57.34	366,924	-1.49(-2.54%)
Mar 17, 2023	60.04	60.04	57.80	58.83	1,045,651	-1.02(-1.70%)
Mar 16, 2023	57.67	59.93	57.44	59.85	296,518	+1.68(+2.89%)
Mar 15, 2023	59.05	59.37	56.35	58.16	477,161	-2.50(-4.12%)
Mar 14, 2023	60.53	61.53	59.89	60.66	313,753	+1.57(+2.66%)
Mar 13, 2023	58.62	60.46	58.17	59.09	681,472	-0.42(-0.70%)
Mar 10, 2023	61.15	61.21	58.40	59.51	481,852	-1.72(-2.81%)
Mar 09, 2023	61.13	62.04	60.81	61.23	467,665	+0.15(+0.24%)
Mar 08, 2023	61.76	61.76	60.59	61.08	338,560	-0.34(-0.55%)
Mar 07, 2023	60.09	63.08	59.36	61.42	490,922	+2.16(+3.65%)
Mar 06, 2023	60.05	61.56	59.26	59.26	349,936	-1.19(-1.96%)
Mar 03, 2023	60.27	60.59	59.78	60.45	223,730	+0.02(+0.03%)
Mar 02, 2023	59.32	61.07	58.62	60.43	302,521	+1.10(+1.85%)
Mar 01, 2023	58.31	59.64	58.22	59.33	151,650	+0.91(+1.55%)
Feb 28, 2023	58.04	59.15	57.73	58.42	331,539	+0.31(+0.53%)
Feb 27, 2023	57.43	58.78	57.14	58.11	607,595	+1.10(+1.92%)
Feb 24, 2023	57.04	57.50	56.51	57.02	112,192	-0.85(-1.46%)
Feb 23, 2023	57.40	58.56	57.05	57.87	190,329	+0.77(+1.34%)
Feb 22, 2023	56.20	57.45	55.85	57.10	363,573	+1.11(+1.97%)
Feb 21, 2023	57.60	58.16	55.98	55.99	232,151	-2.38(-4.08%)
Feb 17, 2023	58.33	58.82	57.62	58.37	315,240	-0.38(-0.64%)
Feb 16, 2023	58.55	59.51	58.09	58.75	272,126	-0.49(-0.82%)
Feb 15, 2023	58.32	59.66	58.32	59.24	458,395	+0.47(+0.80%)
Feb 14, 2023	59.17	59.44	58.28	58.77	246,945	-0.50(-0.84%)
Feb 13, 2023	58.76	59.28	57.89	59.27	299,288	+0.51(+0.86%)
Feb 10, 2023	59.40	59.60	57.90	58.76	345,271	-0.88(-1.47%)
Feb 09, 2023	60.27	60.85	59.06	59.64	333,105	-0.43(-0.71%)
Feb 08, 2023	59.20	60.76	59.11	60.07	265,974	+0.27(+0.45%)
Feb 07, 2023	58.63	60.16	58.63	59.80	318,891	+0.67(+1.13%)
Feb 06, 2023	59.73	60.33	59.01	59.13	269,153	-1.05(-1.74%)
Feb 03, 2023	60.83	61.97	59.87	60.18	183,380	-1.38(-2.25%)
Feb 02, 2023	58.87	61.60	58.87	61.56	318,225	+3.05(+5.21%)

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.

(NY: ESAB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: ESAB )

Historical Prices

Sections

Services