Skip to main content

Adtalem Global Education Inc (NY: ATGE )

80.92 -1.20 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.41 41.12 40.36 40.57 248,607 -0.06(-0.15%)
Apr 27, 2023 40.92 41.02 39.78 40.63 217,678 -0.22(-0.54%)
Apr 26, 2023 39.93 40.95 39.93 40.85 215,232 +0.27(+0.67%)
Apr 25, 2023 40.18 40.91 40.08 40.58 176,918 +0.02(+0.05%)
Apr 24, 2023 40.53 41.16 40.40 40.56 193,861 -0.08(-0.20%)
Apr 21, 2023 39.66 41.02 39.56 40.64 229,562 +1.00(+2.52%)
Apr 20, 2023 39.19 39.88 38.99 39.64 234,600 +0.57(+1.46%)
Apr 19, 2023 38.99 39.17 38.61 39.07 232,699 -0.43(-1.09%)
Apr 18, 2023 39.35 39.54 38.66 39.50 213,565 +0.11(+0.28%)
Apr 17, 2023 40.00 40.16 39.30 39.39 143,009 -0.51(-1.28%)
Apr 14, 2023 39.83 40.37 39.50 39.90 150,010 -0.08(-0.20%)
Apr 13, 2023 39.28 40.30 39.28 39.98 230,570 +0.78(+1.99%)
Apr 12, 2023 38.85 39.23 38.39 39.20 234,479 +0.58(+1.50%)
Apr 11, 2023 38.25 39.07 38.16 38.62 183,464 +0.41(+1.07%)
Apr 10, 2023 37.94 38.35 37.84 38.21 301,636 +0.30(+0.79%)
Apr 06, 2023 38.32 38.32 37.69 37.91 194,138 -0.18(-0.47%)
Apr 05, 2023 37.66 38.32 37.47 38.09 198,557 +0.31(+0.82%)
Apr 04, 2023 38.56 38.72 37.17 37.78 214,747 -0.73(-1.90%)
Apr 03, 2023 38.53 38.86 37.81 38.51 256,024 -0.11(-0.28%)
Mar 31, 2023 37.55 38.72 37.55 38.62 378,307 +1.30(+3.48%)
Mar 30, 2023 36.90 37.43 36.73 37.32 172,452 +0.52(+1.41%)
Mar 29, 2023 37.70 37.75 36.79 36.80 224,860 -0.66(-1.76%)
Mar 28, 2023 37.52 37.85 37.03 37.46 187,301 -0.22(-0.58%)
Mar 27, 2023 37.04 37.80 36.88 37.68 240,612 +1.12(+3.06%)
Mar 24, 2023 35.92 36.70 35.92 36.56 272,795 +0.39(+1.08%)
Mar 23, 2023 36.69 36.97 35.59 36.17 326,915 -0.42(-1.15%)
Mar 22, 2023 37.79 38.02 36.58 36.59 324,835 -1.14(-3.02%)
Mar 21, 2023 37.79 38.40 37.43 37.73 233,693 +0.44(+1.18%)
Mar 20, 2023 36.81 38.03 36.78 37.29 270,251 +0.88(+2.42%)
Mar 17, 2023 37.07 37.24 36.28 36.41 1,036,372 -0.72(-1.94%)
Mar 16, 2023 36.38 37.51 36.16 37.13 287,347 +0.24(+0.65%)
Mar 15, 2023 36.55 36.99 36.13 36.89 301,791 -0.53(-1.42%)
Mar 14, 2023 37.62 37.78 37.18 37.42 236,639 +0.66(+1.80%)
Mar 13, 2023 37.21 37.64 36.59 36.76 228,830 -1.03(-2.73%)
Mar 10, 2023 38.38 38.38 37.54 37.79 184,232 -0.82(-2.12%)
Mar 09, 2023 38.17 38.85 38.10 38.61 244,712 +0.54(+1.42%)
Mar 08, 2023 38.69 38.89 37.94 38.07 326,864 -0.65(-1.68%)
Mar 07, 2023 38.66 39.02 38.19 38.72 174,496 +0.00(+0.00%)
Mar 06, 2023 39.32 39.32 38.30 38.72 223,532 -0.66(-1.68%)
Mar 03, 2023 39.05 39.43 38.56 39.38 156,027 +0.53(+1.36%)
Mar 02, 2023 38.36 39.15 38.28 38.85 203,896 +0.33(+0.86%)
Mar 01, 2023 39.07 39.39 38.51 38.52 198,055 -0.60(-1.53%)
Feb 28, 2023 39.11 39.59 38.94 39.12 317,524 -0.07(-0.18%)
Feb 27, 2023 40.08 40.28 38.96 39.19 144,283 -0.60(-1.51%)
Feb 24, 2023 39.70 40.20 39.53 39.79 165,024 -0.22(-0.55%)
Feb 23, 2023 40.25 41.11 39.86 40.01 224,237 -0.15(-0.37%)
Feb 22, 2023 40.93 41.31 39.99 40.16 295,861 -0.80(-1.95%)
Feb 21, 2023 40.46 41.31 40.46 40.96 209,527 +0.00(+0.00%)
Feb 17, 2023 40.96 41.73 40.93 40.96 228,293 +0.25(+0.61%)
Feb 16, 2023 39.99 40.90 39.79 40.71 200,123 +0.28(+0.69%)
Feb 15, 2023 39.91 40.91 39.60 40.43 158,578 +0.25(+0.62%)
Feb 14, 2023 41.02 41.56 40.18 40.18 206,372 -1.09(-2.64%)
Feb 13, 2023 39.93 41.34 39.93 41.27 203,170 +1.16(+2.89%)
Feb 10, 2023 39.10 40.53 39.10 40.11 218,196 +0.74(+1.88%)
Feb 09, 2023 39.22 39.76 38.87 39.37 264,526 +0.57(+1.47%)
Feb 08, 2023 39.27 40.00 38.62 38.80 188,188 -0.93(-2.34%)
Feb 07, 2023 39.82 39.98 38.46 39.73 340,493 -0.99(-2.43%)
Feb 06, 2023 43.53 43.64 40.58 40.72 398,784 -3.11(-7.10%)
Feb 03, 2023 40.24 43.91 40.24 43.83 435,527 +5.19(+13.43%)
Feb 02, 2023 38.65 39.31 38.52 38.64 278,805 +0.10(+0.26%)
Feb 01, 2023 38.13 38.90 37.49 38.54 393,074 +0.36(+0.94%)
Jan 31, 2023 37.78 38.28 37.44 38.18 232,961 +0.56(+1.49%)
Jan 30, 2023 37.99 38.44 37.59 37.62 162,088 -0.63(-1.65%)
Jan 27, 2023 38.67 39.16 38.08 38.25 138,524 -0.54(-1.39%)
Jan 26, 2023 38.86 38.86 38.16 38.79 109,835 +0.15(+0.39%)
Jan 25, 2023 38.37 38.86 38.22 38.64 123,660 +0.18(+0.47%)
Jan 24, 2023 38.30 38.82 37.73 38.46 170,994 +0.37(+0.97%)
Jan 23, 2023 37.76 38.18 37.57 38.09 170,613 +0.43(+1.14%)
Jan 20, 2023 37.00 37.73 36.57 37.66 223,779 +0.97(+2.64%)
Jan 19, 2023 36.53 36.72 36.06 36.69 183,578 +0.26(+0.71%)
Jan 18, 2023 36.85 37.25 36.23 36.43 138,321 -0.49(-1.33%)
Jan 17, 2023 37.59 37.77 36.89 36.92 163,950 -0.40(-1.07%)
Jan 13, 2023 36.80 37.64 36.80 37.32 155,905 +0.35(+0.95%)
Jan 12, 2023 37.06 37.34 36.74 36.97 158,363 +0.08(+0.22%)
Jan 11, 2023 37.27 37.35 36.52 36.89 146,480 -0.11(-0.30%)
Jan 10, 2023 36.03 37.12 35.97 37.00 214,981 +0.94(+2.61%)
Jan 09, 2023 37.60 37.60 36.02 36.06 240,417 -1.31(-3.51%)
Jan 06, 2023 36.62 37.74 36.62 37.37 377,265 +0.98(+2.69%)
Jan 05, 2023 35.94 36.56 35.53 36.39 242,462 +0.33(+0.92%)
Jan 04, 2023 35.63 36.59 35.52 36.06 346,363 +0.45(+1.26%)
Jan 03, 2023 35.72 36.02 35.00 35.61 262,722 +0.11(+0.31%)
Dec 30, 2022 35.36 35.70 35.21 35.50 289,380 -0.08(-0.22%)
Dec 29, 2022 35.97 36.36 35.52 35.58 181,939 -0.07(-0.20%)
Dec 28, 2022 35.96 36.43 35.44 35.65 222,077 -0.48(-1.33%)
Dec 27, 2022 36.26 36.59 36.04 36.13 173,725 -0.04(-0.11%)
Dec 23, 2022 36.78 37.28 35.97 36.17 180,951 -0.83(-2.24%)
Dec 22, 2022 37.12 37.67 36.49 37.00 314,501 -0.30(-0.80%)
Dec 21, 2022 36.91 37.74 36.61 37.30 239,785 +0.96(+2.64%)
Dec 20, 2022 35.85 36.36 35.85 36.34 248,079 +0.23(+0.64%)
Dec 19, 2022 36.04 36.61 35.88 36.11 257,975 +0.10(+0.28%)
Dec 16, 2022 36.81 36.87 35.55 36.01 2,323,314 -1.07(-2.89%)
Dec 15, 2022 36.58 37.42 36.36 37.08 367,638 +0.26(+0.71%)
Dec 14, 2022 36.98 37.30 36.60 36.82 265,026 -0.20(-0.54%)
Dec 13, 2022 38.24 38.38 36.93 37.02 275,710 -0.51(-1.36%)
Dec 12, 2022 37.52 37.61 37.18 37.53 241,826 -0.05(-0.13%)
Dec 09, 2022 38.49 39.00 37.56 37.58 207,424 -1.16(-2.99%)
Dec 08, 2022 39.13 39.40 38.38 38.74 181,397 -0.21(-0.54%)
Dec 07, 2022 39.15 39.63 38.01 38.95 367,021 -0.52(-1.32%)
Dec 06, 2022 39.70 40.05 39.27 39.47 250,821 +0.01(+0.03%)
Dec 05, 2022 40.30 40.30 38.72 39.46 261,329 -0.97(-2.40%)
Dec 02, 2022 40.57 40.78 39.19 40.43 294,638 -0.81(-1.96%)
Dec 01, 2022 41.71 41.88 40.95 41.24 187,243 -0.36(-0.87%)
Nov 30, 2022 41.01 41.76 40.38 41.60 525,806 +0.89(+2.19%)
Nov 29, 2022 40.77 40.77 40.02 40.71 169,446 +0.03(+0.07%)
Nov 28, 2022 40.05 40.92 40.05 40.68 340,218 +0.34(+0.84%)
Nov 25, 2022 40.10 40.86 40.08 40.34 67,288 -0.13(-0.32%)
Nov 23, 2022 41.07 41.16 40.38 40.47 109,348 -0.45(-1.10%)
Nov 22, 2022 40.26 41.21 40.26 40.92 253,619 +0.53(+1.31%)
Nov 21, 2022 40.95 40.95 39.95 40.39 188,370 -0.44(-1.08%)
Nov 18, 2022 41.07 41.27 40.30 40.83 286,679 +0.30(+0.74%)
Nov 17, 2022 40.51 40.85 40.05 40.53 329,497 -0.32(-0.78%)
Nov 16, 2022 39.82 41.23 39.77 40.85 417,294 +1.12(+2.82%)
Nov 15, 2022 40.46 40.84 39.69 39.73 655,749 +0.01(+0.03%)
Nov 14, 2022 40.59 40.65 39.70 39.72 317,412 -0.83(-2.05%)
Nov 11, 2022 42.97 42.97 40.48 40.55 279,339 -2.36(-5.50%)
Nov 10, 2022 43.74 44.04 42.79 42.91 320,897 +0.22(+0.52%)
Nov 09, 2022 43.91 44.19 42.58 42.69 342,286 -1.43(-3.24%)
Nov 08, 2022 43.47 44.40 43.43 44.12 692,110 +1.12(+2.60%)
Nov 07, 2022 42.35 43.61 42.28 43.00 437,720 +0.73(+1.73%)
Nov 04, 2022 41.09 43.88 39.78 42.27 550,480 +0.41(+0.98%)
Nov 03, 2022 40.75 42.22 39.82 41.86 492,349 +0.57(+1.38%)
Nov 02, 2022 41.55 41.29 747,304 -0.37(-0.89%)
Nov 01, 2022 42.61 42.75 41.44 41.66 272,045 -0.04(-0.10%)
Oct 31, 2022 41.62 41.95 41.13 41.70 320,948 -0.11(-0.26%)
Oct 28, 2022 40.94 42.23 40.85 41.81 470,932 +1.25(+3.08%)
Oct 27, 2022 40.63 41.02 40.10 40.56 377,612 +0.09(+0.22%)
Oct 26, 2022 40.98 41.32 40.26 40.47 325,056 -0.46(-1.12%)
Oct 25, 2022 38.69 40.98 38.67 40.93 486,695 +2.34(+6.06%)
Oct 24, 2022 37.94 39.05 37.94 38.59 368,509 +0.45(+1.18%)
Oct 21, 2022 38.24 38.46 37.50 38.14 208,566 +0.26(+0.69%)
Oct 20, 2022 37.85 38.74 37.71 37.88 171,988 -0.03(-0.08%)
Oct 19, 2022 38.68 39.10 37.45 37.91 283,448 -0.75(-1.94%)
Oct 18, 2022 37.73 38.76 37.73 38.66 281,240 +1.44(+3.87%)
Oct 17, 2022 36.77 37.93 36.61 37.22 403,479 +0.90(+2.48%)
Oct 14, 2022 38.16 38.47 36.28 36.32 350,257 -1.67(-4.40%)
Oct 13, 2022 37.66 38.36 37.53 37.99 397,033 -0.21(-0.55%)
Oct 12, 2022 37.39 38.68 37.20 38.20 336,215 +0.85(+2.28%)
Oct 11, 2022 37.16 37.65 36.66 37.35 625,192 +0.02(+0.05%)
Oct 10, 2022 36.89 37.52 36.46 37.33 240,239 +0.59(+1.61%)
Oct 07, 2022 37.44 37.44 36.53 36.74 399,313 -0.74(-1.97%)
Oct 06, 2022 37.03 38.13 37.03 37.48 344,178 +0.32(+0.86%)
Oct 05, 2022 37.20 37.86 37.06 37.16 735,862 -0.59(-1.56%)
Oct 04, 2022 36.85 37.95 36.85 37.75 703,160 +1.37(+3.77%)
Oct 03, 2022 36.58 36.99 36.06 36.38 270,499 -0.07(-0.19%)
Sep 30, 2022 37.15 37.66 36.40 36.45 535,118 -0.57(-1.54%)
Sep 29, 2022 37.27 37.34 36.68 37.02 238,884 -0.60(-1.59%)
Sep 28, 2022 35.67 37.94 35.58 37.62 407,792 +2.15(+6.06%)
Sep 27, 2022 35.79 36.20 35.20 35.47 350,182 +0.14(+0.40%)
Sep 26, 2022 35.37 36.32 35.05 35.33 345,405 -0.14(-0.39%)
Sep 23, 2022 35.78 35.85 34.96 35.47 253,132 -0.49(-1.36%)
Sep 22, 2022 36.59 36.77 35.76 35.96 180,501 -0.91(-2.47%)
Sep 21, 2022 37.31 37.63 36.61 36.87 239,840 -0.36(-0.97%)
Sep 20, 2022 37.00 37.54 36.91 37.23 195,806 +0.05(+0.13%)
Sep 19, 2022 36.87 38.17 36.45 37.18 245,880 -0.09(-0.24%)
Sep 16, 2022 38.09 38.19 36.80 37.27 535,536 -1.08(-2.82%)
Sep 15, 2022 37.97 38.90 37.97 38.35 310,651 +0.20(+0.52%)
Sep 14, 2022 38.04 38.41 37.33 38.15 268,359 +0.38(+1.01%)
Sep 13, 2022 38.75 39.26 37.42 37.77 282,042 -1.57(-3.99%)
Sep 12, 2022 37.77 39.35 37.77 39.34 424,403 +1.68(+4.46%)
Sep 09, 2022 37.89 38.19 37.57 37.66 207,087 +0.12(+0.32%)
Sep 08, 2022 37.61 37.74 37.21 37.54 183,118 -0.43(-1.13%)
Sep 07, 2022 37.26 38.01 37.08 37.97 405,284 +0.78(+2.10%)
Sep 06, 2022 37.04 37.52 36.61 37.19 376,626 +0.29(+0.79%)
Sep 02, 2022 38.27 38.27 36.42 36.90 373,631 -1.13(-2.97%)
Sep 01, 2022 37.32 38.61 37.19 38.03 355,867 +0.34(+0.90%)
Aug 31, 2022 38.12 38.45 37.60 37.69 391,980 -0.47(-1.23%)
Aug 30, 2022 38.68 38.94 38.11 38.16 468,411 -0.47(-1.22%)
Aug 29, 2022 39.12 39.36 38.62 38.63 237,086 -1.12(-2.82%)
Aug 26, 2022 40.97 41.40 39.73 39.75 356,579 -1.37(-3.33%)
Aug 25, 2022 39.80 41.21 39.80 41.12 330,689 +1.38(+3.47%)
Aug 24, 2022 39.60 40.00 39.24 39.74 312,274 +0.53(+1.35%)
Aug 23, 2022 38.74 39.50 38.74 39.21 259,484 +0.32(+0.82%)
Aug 22, 2022 39.18 39.67 38.75 38.89 341,147 -0.52(-1.32%)
Aug 19, 2022 38.20 39.48 38.20 39.41 293,800 +1.06(+2.76%)
Aug 18, 2022 38.12 38.49 37.27 38.35 299,345 +0.21(+0.55%)
Aug 17, 2022 37.45 38.58 37.45 38.14 233,487 +0.40(+1.06%)
Aug 16, 2022 37.51 38.01 37.23 37.74 333,233 -0.21(-0.55%)
Aug 15, 2022 37.17 38.22 36.74 37.95 323,493 +0.38(+1.01%)
Aug 12, 2022 39.30 39.50 34.45 37.57 748,598 -0.17(-0.45%)
Aug 11, 2022 39.01 39.10 37.41 37.74 640,727 -1.02(-2.63%)
Aug 10, 2022 39.45 39.45 38.65 38.76 338,055 -0.28(-0.72%)
Aug 09, 2022 38.80 39.21 38.70 39.04 342,532 +0.54(+1.40%)
Aug 08, 2022 38.46 38.84 38.09 38.50 354,667 +0.24(+0.63%)
Aug 05, 2022 38.89 39.00 37.48 38.26 513,822 -0.96(-2.45%)
Aug 04, 2022 40.18 40.18 39.06 39.22 389,249 -0.69(-1.73%)
Aug 03, 2022 39.94 40.24 39.76 39.91 191,031 +0.04(+0.10%)
Aug 02, 2022 39.92 40.37 39.74 39.87 205,134 -0.07(-0.18%)
Aug 01, 2022 40.03 40.10 39.30 39.94 362,515 -0.16(-0.40%)
Jul 29, 2022 39.82 40.60 39.77 40.10 336,677 +0.34(+0.86%)
Jul 28, 2022 40.14 40.29 39.09 39.76 350,421 -0.46(-1.14%)
Jul 27, 2022 39.94 40.55 39.63 40.22 333,617 +0.46(+1.16%)
Jul 26, 2022 39.21 40.14 39.21 39.76 281,829 +0.57(+1.45%)
Jul 25, 2022 39.16 39.54 38.94 39.19 554,425 +0.08(+0.20%)
Jul 22, 2022 38.80 39.45 38.50 39.11 468,656 +0.03(+0.08%)
Jul 21, 2022 38.84 39.68 38.67 39.08 283,539 -0.57(-1.44%)
Jul 20, 2022 39.78 40.04 39.04 39.65 335,292 +0.02(+0.05%)
Jul 19, 2022 39.07 40.00 39.07 39.63 375,246 +0.86(+2.22%)
Jul 18, 2022 38.55 39.33 38.55 38.77 206,223 +0.17(+0.44%)
Jul 15, 2022 37.68 38.74 37.45 38.60 285,611 +1.38(+3.71%)
Jul 14, 2022 37.01 37.59 36.72 37.22 194,281 -0.46(-1.22%)
Jul 13, 2022 36.70 37.86 36.31 37.68 274,284 +0.68(+1.84%)
Jul 12, 2022 37.15 38.06 36.93 37.00 346,568 +0.07(+0.19%)
Jul 11, 2022 38.15 38.15 36.92 36.93 411,778 -1.19(-3.12%)
Jul 08, 2022 36.86 38.26 36.77 38.12 757,492 +1.18(+3.19%)
Jul 07, 2022 37.01 37.48 36.70 36.94 292,115 +0.11(+0.30%)
Jul 06, 2022 36.98 37.06 36.19 36.83 427,215 -0.62(-1.66%)
Jul 05, 2022 35.88 37.50 35.81 37.45 590,653 +0.93(+2.55%)
Jul 01, 2022 35.70 36.66 35.47 36.52 407,855 +0.55(+1.53%)
Jun 30, 2022 35.32 36.34 35.02 35.97 515,684 +0.31(+0.87%)
Jun 29, 2022 35.43 35.88 35.10 35.66 451,544 +0.34(+0.96%)
Jun 28, 2022 36.55 36.90 35.19 35.32 493,668 -1.06(-2.91%)
Jun 27, 2022 36.59 36.77 35.01 36.38 508,338 -0.26(-0.71%)
Jun 24, 2022 33.87 36.84 33.46 36.64 1,685,495 +2.94(+8.72%)
Jun 23, 2022 32.99 33.77 32.68 33.70 363,642 +0.89(+2.71%)
Jun 22, 2022 31.79 33.20 31.79 32.81 525,111 +0.78(+2.44%)
Jun 21, 2022 32.34 32.34 31.44 32.03 652,883 +0.29(+0.91%)
Jun 17, 2022 31.39 32.11 30.49 31.74 1,876,071 +0.62(+1.99%)
Jun 16, 2022 32.10 32.51 31.03 31.12 784,820 -0.67(-2.11%)
Jun 15, 2022 31.89 32.13 31.17 31.79 577,002 +0.10(+0.32%)
Jun 14, 2022 31.40 31.96 31.18 31.69 770,741 +0.39(+1.25%)
Jun 13, 2022 31.54 31.95 30.91 31.30 758,896 -0.70(-2.19%)
Jun 10, 2022 33.04 33.14 31.94 32.00 644,400 -1.29(-3.88%)
Jun 09, 2022 33.86 34.02 33.11 33.29 342,307 -0.70(-2.06%)
Jun 08, 2022 35.06 35.10 33.52 33.99 620,585 -1.36(-3.85%)
Jun 07, 2022 34.26 35.46 34.24 35.35 527,074 +0.77(+2.23%)
Jun 06, 2022 33.88 34.73 33.30 34.58 528,766 +0.49(+1.44%)
Jun 03, 2022 33.63 34.27 33.27 34.09 559,505 +0.48(+1.43%)
Jun 02, 2022 33.30 33.80 32.98 33.61 552,390 +0.51(+1.54%)
Jun 01, 2022 32.78 33.24 32.13 33.10 479,010 +0.48(+1.47%)
May 31, 2022 32.44 32.71 31.92 32.62 465,306 +0.00(+0.00%)
May 27, 2022 31.52 32.64 31.52 32.62 244,095 +0.98(+3.10%)
May 26, 2022 32.28 32.39 31.49 31.64 228,340 -0.24(-0.75%)
May 25, 2022 31.46 32.33 30.80 31.88 279,366 +0.40(+1.27%)
May 24, 2022 31.01 31.51 30.51 31.48 338,872 -0.12(-0.38%)
May 23, 2022 31.94 32.43 31.38 31.60 455,296 -0.25(-0.78%)
May 20, 2022 32.23 32.23 31.26 31.85 338,261 -0.14(-0.44%)
May 19, 2022 31.59 32.27 31.27 31.99 422,150 +0.29(+0.91%)
May 18, 2022 31.15 32.54 31.11 31.70 543,321 +0.53(+1.70%)
May 17, 2022 30.75 31.70 30.74 31.17 552,884 +0.78(+2.57%)
May 16, 2022 30.18 30.61 29.61 30.39 283,848 -0.04(-0.13%)
May 13, 2022 30.93 31.31 30.26 30.43 355,127 -0.36(-1.17%)
May 12, 2022 30.79 31.75 30.18 30.79 373,885 +0.05(+0.16%)
May 11, 2022 32.10 32.10 30.38 30.74 417,846 -1.44(-4.47%)
May 10, 2022 31.70 32.42 30.89 32.18 520,281 +0.71(+2.26%)
May 09, 2022 30.54 32.88 30.31 31.47 594,647 +0.60(+1.94%)
May 06, 2022 32.99 34.82 30.46 30.87 1,469,846 +2.65(+9.39%)
May 05, 2022 28.82 29.29 27.85 28.22 390,983 -0.80(-2.76%)
May 04, 2022 29.07 29.50 28.39 29.02 337,097 +0.10(+0.35%)
May 03, 2022 29.50 29.53 28.73 28.92 296,433 -0.75(-2.53%)
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.