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

Arcosa Inc (NY: ACA )

76.61 -0.26 (-0.33%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 18, 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, 2023 58.53 59.23 58.53 59.07 306,496 +0.88(+1.51%)
Jan 30, 2023 57.66 58.57 57.66 58.19 154,821 +0.05(+0.09%)
Jan 27, 2023 57.08 58.65 57.07 58.14 152,696 +0.60(+1.04%)
Jan 26, 2023 56.34 57.54 55.55 57.54 134,205 +1.64(+2.94%)
Jan 25, 2023 54.94 55.97 54.42 55.90 248,662 +0.40(+0.72%)
Jan 24, 2023 55.74 56.77 55.27 55.50 111,193 -0.13(-0.23%)
Jan 23, 2023 54.62 55.67 54.57 55.63 137,304 +0.93(+1.69%)
Jan 20, 2023 55.24 56.42 54.35 54.70 162,916 -0.14(-0.25%)
Jan 19, 2023 55.98 56.36 54.83 54.84 126,140 -1.29(-2.29%)
Jan 18, 2023 57.64 58.02 55.83 56.13 273,734 -1.35(-2.34%)
Jan 17, 2023 58.63 58.84 57.45 57.47 131,592 -1.01(-1.72%)
Jan 13, 2023 58.22 58.88 57.48 58.48 109,301 +0.08(+0.14%)
Jan 12, 2023 57.43 58.48 57.14 58.40 165,214 +0.86(+1.49%)
Jan 11, 2023 55.38 57.57 55.38 57.54 169,570 +2.29(+4.14%)
Jan 10, 2023 53.25 55.46 53.07 55.25 193,576 +2.14(+4.03%)
Jan 09, 2023 53.62 53.94 53.06 53.11 478,181 -0.40(-0.74%)
Jan 06, 2023 52.73 53.94 52.48 53.51 290,757 +1.62(+3.13%)
Jan 05, 2023 52.91 53.32 51.82 51.89 178,791 -1.03(-1.94%)
Jan 04, 2023 54.38 54.64 52.82 52.91 172,969 -0.87(-1.61%)
Jan 03, 2023 54.61 54.96 53.62 53.78 296,970 -0.33(-0.61%)
Dec 30, 2022 54.36 54.42 53.10 54.11 176,799 -0.65(-1.18%)
Dec 29, 2022 54.41 55.08 53.95 54.76 165,857 +0.93(+1.72%)
Dec 28, 2022 55.35 55.59 53.68 53.83 118,930 -1.31(-2.38%)
Dec 27, 2022 54.98 55.63 54.72 55.14 79,108 -0.31(-0.56%)
Dec 23, 2022 54.95 55.52 54.59 55.45 83,656 +0.49(+0.89%)
Dec 22, 2022 54.78 54.99 53.87 54.96 137,209 -0.04(-0.07%)
Dec 21, 2022 55.59 55.76 54.54 55.00 196,990 -0.41(-0.74%)
Dec 20, 2022 55.54 56.23 55.12 55.41 232,881 +0.06(+0.11%)
Dec 19, 2022 54.62 55.89 54.07 55.35 234,037 +1.06(+1.94%)
Dec 16, 2022 54.44 55.23 53.47 54.30 1,566,078 -1.01(-1.82%)
Dec 15, 2022 56.80 56.80 55.24 55.30 171,683 -1.93(-3.38%)
Dec 14, 2022 57.85 58.13 57.07 57.23 210,937 -0.41(-0.71%)
Dec 13, 2022 60.43 60.49 57.54 57.64 218,555 -1.33(-2.26%)
Dec 12, 2022 58.44 58.99 57.43 58.98 181,295 +0.28(+0.47%)
Dec 09, 2022 60.41 61.06 58.31 58.70 158,235 -0.31(-0.52%)
Dec 08, 2022 58.52 60.07 58.27 59.01 105,203 +0.98(+1.68%)
Dec 07, 2022 60.44 60.57 57.99 58.03 163,500 -2.56(-4.22%)
Dec 06, 2022 61.31 61.85 60.36 60.59 201,956 -0.36(-0.59%)
Dec 05, 2022 62.00 62.00 59.39 60.95 286,402 -1.79(-2.86%)
Dec 02, 2022 61.81 63.10 61.46 62.74 205,395 +0.25(+0.40%)
Dec 01, 2022 60.96 62.60 60.04 62.49 284,075 +1.65(+2.72%)
Nov 30, 2022 58.73 60.98 57.80 60.84 248,607 +2.07(+3.52%)
Nov 29, 2022 57.76 58.80 57.50 58.77 145,897 +0.73(+1.25%)
Nov 28, 2022 58.63 59.22 57.16 58.04 146,028 -1.09(-1.84%)
Nov 25, 2022 58.81 59.95 58.71 59.13 66,751 +0.51(+0.87%)
Nov 23, 2022 59.20 59.85 58.48 58.62 160,944 -0.78(-1.31%)
Nov 22, 2022 60.38 60.80 59.36 59.40 129,223 -0.67(-1.11%)
Nov 21, 2022 58.93 60.58 58.93 60.06 167,788 +0.90(+1.51%)
Nov 18, 2022 59.99 60.18 58.40 59.17 182,815 +0.30(+0.51%)
Nov 17, 2022 58.19 59.16 57.98 58.87 179,110 -0.09(-0.15%)
Nov 16, 2022 58.82 59.10 58.20 58.96 262,691 -0.44(-0.74%)
Nov 15, 2022 59.32 60.13 58.61 59.40 139,947 +0.70(+1.19%)
Nov 14, 2022 58.21 59.17 57.64 58.70 216,679 +0.15(+0.26%)
Nov 11, 2022 57.30 59.68 56.81 58.55 253,679 +1.18(+2.07%)
Nov 10, 2022 57.75 58.16 56.99 57.36 245,847 +1.76(+3.17%)
Nov 09, 2022 55.93 56.90 55.19 55.60 213,921 -0.59(-1.05%)
Nov 08, 2022 57.52 58.63 54.22 56.19 427,602 -2.88(-4.87%)
Nov 07, 2022 60.62 60.62 58.89 59.07 172,074 -1.34(-2.23%)
Nov 04, 2022 62.28 62.94 60.01 60.41 187,124 -2.38(-3.79%)
Nov 03, 2022 58.17 63.88 55.87 62.79 259,562 +0.44(+0.70%)
Nov 02, 2022 63.81 62.35 62.35 219,451 -2.20(-3.41%)
Nov 01, 2022 64.69 64.91 63.70 64.55 142,890 +0.63(+0.98%)
Oct 31, 2022 63.88 65.19 63.42 63.93 220,389 -0.38(-0.59%)
Oct 28, 2022 62.56 64.35 62.56 64.30 293,497 +1.98(+3.18%)
Oct 27, 2022 62.20 63.25 62.00 62.32 122,757 +0.77(+1.25%)
Oct 26, 2022 62.74 63.31 61.24 61.56 153,404 -0.08(-0.13%)
Oct 25, 2022 60.08 62.26 60.08 61.64 148,489 +1.58(+2.64%)
Oct 24, 2022 60.14 60.82 59.68 60.05 95,608 +0.34(+0.57%)
Oct 21, 2022 58.74 60.30 58.36 59.71 139,802 +1.54(+2.65%)
Oct 20, 2022 59.74 60.10 57.60 58.17 181,357 -1.63(-2.73%)
Oct 19, 2022 61.15 61.21 58.88 59.80 137,549 -1.63(-2.66%)
Oct 18, 2022 59.97 61.87 59.85 61.44 298,418 +2.68(+4.56%)
Oct 17, 2022 58.22 59.30 57.98 58.76 263,490 +1.68(+2.95%)
Oct 14, 2022 59.38 59.62 56.81 57.08 171,241 -2.14(-3.62%)
Oct 13, 2022 57.28 59.59 56.64 59.22 293,346 +0.96(+1.64%)
Oct 12, 2022 61.58 61.58 57.85 58.26 346,184 -3.95(-6.35%)
Oct 11, 2022 60.36 62.53 60.10 62.21 367,932 +1.44(+2.37%)
Oct 10, 2022 61.06 61.87 60.77 60.77 108,632 -0.17(-0.28%)
Oct 07, 2022 61.74 62.10 60.71 60.94 177,399 -1.03(-1.67%)
Oct 06, 2022 62.16 62.48 61.44 61.97 172,621 -0.56(-0.89%)
Oct 05, 2022 62.11 62.80 62.01 62.53 184,290 -0.67(-1.05%)
Oct 04, 2022 61.21 63.50 61.14 63.19 366,524 +2.95(+4.90%)
Oct 03, 2022 57.56 60.27 57.27 60.24 333,523 +3.35(+5.89%)
Sep 30, 2022 56.53 58.26 56.16 56.89 428,716 +0.53(+0.94%)
Sep 29, 2022 55.70 56.38 55.08 56.36 191,174 -0.11(-0.19%)
Sep 28, 2022 54.57 56.92 54.57 56.47 278,857 +1.90(+3.48%)
Sep 27, 2022 54.37 55.26 53.94 54.57 212,158 +0.63(+1.16%)
Sep 26, 2022 54.06 55.48 53.77 53.94 132,398 -0.31(-0.57%)
Sep 23, 2022 55.87 55.87 53.71 54.25 115,032 -2.26(-4.00%)
Sep 22, 2022 56.74 57.03 55.52 56.51 188,502 -0.49(-0.86%)
Sep 21, 2022 57.84 58.48 56.86 57.00 112,813 -0.09(-0.16%)
Sep 20, 2022 57.09 57.23 56.40 57.09 141,689 -0.73(-1.26%)
Sep 19, 2022 55.48 58.22 55.48 57.81 144,636 +1.95(+3.49%)
Sep 16, 2022 55.73 55.98 54.72 55.86 384,114 -0.83(-1.46%)
Sep 15, 2022 55.96 56.84 55.96 56.69 205,877 -0.07(-0.12%)
Sep 14, 2022 56.72 56.90 56.05 56.76 119,987 -0.34(-0.59%)
Sep 13, 2022 57.85 58.54 56.90 57.10 112,411 -2.31(-3.89%)
Sep 12, 2022 58.97 59.45 58.28 59.40 119,237 +0.68(+1.15%)
Sep 09, 2022 59.23 59.23 58.29 58.73 85,255 +0.08(+0.14%)
Sep 08, 2022 58.18 59.23 57.78 58.65 106,801 -0.32(-0.54%)
Sep 07, 2022 57.01 59.00 57.01 58.97 186,186 +2.05(+3.60%)
Sep 06, 2022 56.10 57.16 55.21 56.92 202,205 +0.83(+1.47%)
Sep 02, 2022 57.34 57.38 55.64 56.09 157,956 -1.08(-1.90%)
Sep 01, 2022 57.85 58.12 56.76 57.18 196,821 -0.97(-1.68%)
Aug 31, 2022 59.66 59.69 57.71 58.15 284,887 -1.24(-2.09%)
Aug 30, 2022 60.95 60.97 58.84 59.39 159,021 -1.22(-2.02%)
Aug 29, 2022 60.55 61.77 59.76 60.62 136,871 -1.10(-1.79%)
Aug 26, 2022 63.60 63.60 61.61 61.72 96,754 -2.15(-3.36%)
Aug 25, 2022 62.23 63.92 62.19 63.87 104,875 +1.48(+2.38%)
Aug 24, 2022 62.18 63.14 61.55 62.39 113,334 +0.27(+0.43%)
Aug 23, 2022 62.01 63.08 61.95 62.12 134,770 +0.02(+0.03%)
Aug 22, 2022 62.69 63.55 61.29 62.10 140,773 -1.85(-2.89%)
Aug 19, 2022 63.92 63.96 63.12 63.95 217,676 -0.13(-0.20%)
Aug 18, 2022 62.69 64.39 62.69 64.08 143,796 +0.95(+1.50%)
Aug 17, 2022 63.89 64.14 62.93 63.13 307,038 -1.24(-1.93%)
Aug 16, 2022 64.30 65.46 64.27 64.38 180,873 -0.28(-0.43%)
Aug 15, 2022 63.57 64.84 63.21 64.66 160,312 +0.15(+0.23%)
Aug 12, 2022 63.76 65.00 62.47 64.51 177,532 +1.11(+1.76%)
Aug 11, 2022 63.67 64.64 63.30 63.39 144,747 -0.34(-0.53%)
Aug 10, 2022 61.93 64.18 61.93 63.73 164,618 +2.05(+3.32%)
Aug 09, 2022 61.49 61.84 60.91 61.68 253,423 +0.13(+0.21%)
Aug 08, 2022 59.93 62.91 59.93 61.55 346,027 +1.42(+2.37%)
Aug 05, 2022 57.95 60.17 57.58 60.13 247,356 +1.50(+2.56%)
Aug 04, 2022 53.09 58.95 53.09 58.63 304,986 +7.59(+14.87%)
Aug 03, 2022 51.99 52.06 50.75 51.04 109,194 -0.48(-0.93%)
Aug 02, 2022 51.78 52.25 51.30 51.51 144,942 -0.34(-0.65%)
Aug 01, 2022 50.82 52.39 50.82 51.85 121,202 +0.56(+1.09%)
Jul 29, 2022 51.54 51.86 51.17 51.30 144,183 +0.12(+0.23%)
Jul 28, 2022 50.03 51.33 49.87 51.18 163,117 +1.73(+3.50%)
Jul 27, 2022 48.64 49.87 48.53 49.45 111,287 +0.81(+1.66%)
Jul 26, 2022 47.79 49.24 47.79 48.64 105,796 +0.38(+0.78%)
Jul 25, 2022 47.77 48.70 47.60 48.26 121,593 +0.26(+0.54%)
Jul 22, 2022 48.49 48.80 47.35 48.00 144,774 -0.63(-1.29%)
Jul 21, 2022 47.11 48.67 46.73 48.63 164,115 +0.91(+1.90%)
Jul 20, 2022 46.88 48.01 46.55 47.72 265,248 +0.89(+1.89%)
Jul 19, 2022 46.03 47.27 45.73 46.84 219,331 +1.39(+3.06%)
Jul 18, 2022 45.70 46.29 45.25 45.45 110,463 -0.06(-0.13%)
Jul 15, 2022 45.78 45.98 44.51 45.51 157,629 +0.95(+2.12%)
Jul 14, 2022 43.72 44.64 43.30 44.56 104,292 +0.12(+0.27%)
Jul 13, 2022 44.47 44.75 43.58 44.44 92,297 -0.29(-0.64%)
Jul 12, 2022 44.40 45.42 44.40 44.73 143,441 -0.08(-0.18%)
Jul 11, 2022 44.82 45.32 44.51 44.81 78,739 -0.40(-0.88%)
Jul 08, 2022 45.48 45.51 44.66 45.21 104,263 -0.21(-0.46%)
Jul 07, 2022 45.49 46.17 45.40 45.42 100,800 +0.29(+0.64%)
Jul 06, 2022 45.38 45.77 44.26 45.13 132,283 -0.74(-1.60%)
Jul 05, 2022 45.16 45.94 43.88 45.86 219,571 -0.16(-0.35%)
Jul 01, 2022 45.74 46.70 45.25 46.02 146,395 -0.12(-0.26%)
Jun 30, 2022 44.78 46.26 44.66 46.14 202,633 +0.70(+1.53%)
Jun 29, 2022 46.32 46.32 44.74 45.44 107,974 -0.77(-1.66%)
Jun 28, 2022 47.05 48.13 46.09 46.21 182,291 -0.75(-1.59%)
Jun 27, 2022 47.02 47.38 46.52 46.96 198,412 +0.26(+0.55%)
Jun 24, 2022 45.98 47.35 45.98 46.70 589,701 +0.95(+2.09%)
Jun 23, 2022 45.85 46.31 44.79 45.74 167,221 -0.27(-0.58%)
Jun 22, 2022 46.07 46.46 45.63 46.01 167,258 -0.60(-1.28%)
Jun 21, 2022 46.79 47.27 45.89 46.61 224,431 +0.54(+1.16%)
Jun 17, 2022 46.46 46.94 45.33 46.07 441,329 +0.92(+2.05%)
Jun 16, 2022 48.88 48.88 45.07 45.15 345,821 -4.62(-9.29%)
Jun 15, 2022 50.35 50.61 49.18 49.77 179,676 -0.08(-0.16%)
Jun 14, 2022 49.87 50.41 49.09 49.85 136,831 -0.11(-0.22%)
Jun 13, 2022 50.70 51.29 49.62 49.96 196,615 -2.34(-4.47%)
Jun 10, 2022 52.61 52.94 51.89 52.29 109,416 -1.15(-2.16%)
Jun 09, 2022 53.00 54.42 52.89 53.44 170,447 +0.17(+0.32%)
Jun 08, 2022 53.92 54.01 52.88 53.28 101,750 -0.80(-1.47%)
Jun 07, 2022 53.71 54.16 53.32 54.07 106,805 -0.18(-0.33%)
Jun 06, 2022 53.58 54.26 53.14 54.25 192,091 +1.25(+2.36%)
Jun 03, 2022 53.17 53.17 52.39 53.00 112,729 -0.38(-0.71%)
Jun 02, 2022 52.48 53.65 52.23 53.38 136,395 +0.80(+1.51%)
Jun 01, 2022 52.81 52.89 51.68 52.58 115,006 +0.04(+0.08%)
May 31, 2022 53.49 54.10 52.36 52.54 178,255 -1.59(-2.94%)
May 27, 2022 52.49 54.13 52.49 54.13 254,127 +1.87(+3.57%)
May 26, 2022 52.25 52.66 52.04 52.26 112,593 +0.66(+1.27%)
May 25, 2022 51.17 52.34 51.04 51.61 127,171 +0.07(+0.13%)
May 24, 2022 51.22 51.68 49.65 51.54 208,015 +0.12(+0.23%)
May 23, 2022 52.40 52.69 51.23 51.42 172,611 -0.57(-1.09%)
May 20, 2022 53.81 53.81 51.13 51.98 168,935 -1.52(-2.84%)
May 19, 2022 52.90 54.55 52.69 53.50 268,595 +0.15(+0.28%)
May 18, 2022 53.27 55.04 53.08 53.36 301,095 +0.13(+0.24%)
May 17, 2022 52.84 53.74 52.61 53.23 229,555 +1.66(+3.22%)
May 16, 2022 51.57 51.98 50.59 51.57 142,225 -0.27(-0.52%)
May 13, 2022 51.75 52.55 51.56 51.83 203,249 +0.66(+1.28%)
May 12, 2022 49.85 51.19 49.26 51.18 310,730 +1.13(+2.26%)
May 11, 2022 50.32 51.15 49.32 50.05 223,211 +0.04(+0.08%)
May 10, 2022 50.79 51.34 49.09 50.01 216,011 -0.46(-0.91%)
May 09, 2022 51.46 51.75 50.30 50.46 197,344 -1.61(-3.09%)
May 06, 2022 52.54 53.09 51.22 52.07 209,654 -0.66(-1.24%)
May 05, 2022 55.05 55.22 52.10 52.73 121,295 -2.73(-4.93%)
May 04, 2022 55.10 56.08 54.11 55.46 313,829 +0.94(+1.73%)
May 03, 2022 54.00 55.02 53.10 54.52 182,539 +0.58(+1.07%)
May 02, 2022 53.35 55.23 52.69 53.94 340,498 +0.75(+1.40%)
Apr 29, 2022 52.64 54.22 52.59 53.20 285,569 +0.40(+0.75%)
Apr 28, 2022 52.88 53.07 51.37 52.80 147,380 +0.53(+1.01%)
Apr 27, 2022 52.70 53.34 51.81 52.27 202,924 -0.51(-0.96%)
Apr 26, 2022 52.90 53.23 52.02 52.78 249,737 -0.72(-1.34%)
Apr 25, 2022 53.56 53.66 51.73 53.49 214,438 -0.41(-0.76%)
Apr 22, 2022 54.58 54.65 53.41 53.90 197,038 -0.54(-0.99%)
Apr 21, 2022 56.43 56.54 54.13 54.44 308,668 -1.29(-2.32%)
Apr 20, 2022 56.19 56.76 55.59 55.73 305,294 +0.07(+0.13%)
Apr 19, 2022 54.55 56.29 54.55 55.66 140,238 +1.12(+2.06%)
Apr 18, 2022 53.94 54.98 53.94 54.54 161,317 +0.44(+0.81%)
Apr 14, 2022 54.90 55.38 54.05 54.10 143,809 -0.77(-1.39%)
Apr 13, 2022 55.13 55.66 54.84 54.87 170,651 -0.09(-0.16%)
Apr 12, 2022 54.87 56.03 54.84 54.96 178,315 +0.50(+0.91%)
Apr 11, 2022 54.46 55.38 54.17 54.46 255,835 +0.04(+0.07%)
Apr 08, 2022 55.46 55.67 54.35 54.42 200,239 -0.73(-1.33%)
Apr 07, 2022 54.98 55.45 54.26 55.15 222,038 +0.26(+0.47%)
Apr 06, 2022 55.11 55.39 54.22 54.90 239,902 -0.61(-1.09%)
Apr 05, 2022 56.70 57.28 55.12 55.50 221,245 -1.36(-2.39%)
Apr 04, 2022 57.59 57.59 56.02 56.86 235,734 -0.72(-1.26%)
Apr 01, 2022 56.89 57.97 56.75 57.59 326,155 +0.74(+1.31%)
Mar 31, 2022 56.80 57.30 56.36 56.84 332,845 -0.09(-0.16%)
Mar 30, 2022 57.91 58.10 56.48 56.93 278,128 -0.65(-1.12%)
Mar 29, 2022 58.14 59.39 57.38 57.58 332,395 +0.06(+0.10%)
Mar 28, 2022 57.48 57.69 56.92 57.52 170,434 -0.21(-0.36%)
Mar 25, 2022 57.17 57.82 56.74 57.73 210,496 +0.66(+1.15%)
Mar 24, 2022 56.38 57.07 55.83 57.07 265,380 +0.54(+0.95%)
Mar 23, 2022 56.91 57.45 56.31 56.53 143,795 -1.00(-1.74%)
Mar 22, 2022 58.19 58.23 56.64 57.54 345,365 -0.44(-0.75%)
Mar 21, 2022 56.94 58.68 56.94 57.97 222,863 +0.90(+1.58%)
Mar 18, 2022 57.60 57.60 56.55 57.07 514,355 -0.50(-0.86%)
Mar 17, 2022 57.21 58.26 57.21 57.57 200,485 -0.28(-0.48%)
Mar 16, 2022 57.03 58.37 57.03 57.84 512,362 +1.19(+2.10%)
Mar 15, 2022 57.03 57.30 55.29 56.65 242,773 -0.23(-0.40%)
Mar 14, 2022 57.30 57.47 56.64 56.88 308,101 -0.22(-0.38%)
Mar 11, 2022 57.39 58.09 56.40 57.10 441,590 -0.28(-0.48%)
Mar 10, 2022 55.88 57.41 54.91 57.38 275,158 +0.45(+0.78%)
Mar 09, 2022 56.50 57.33 55.95 56.93 343,138 +1.16(+2.08%)
Mar 08, 2022 54.11 57.09 54.01 55.77 462,802 +1.45(+2.67%)
Mar 07, 2022 54.13 54.88 53.27 54.32 584,921 +0.23(+0.42%)
Mar 04, 2022 53.34 54.80 52.64 54.09 266,088 -0.02(-0.04%)
Mar 03, 2022 54.59 54.66 53.30 54.11 273,411 -0.02(-0.04%)
Mar 02, 2022 51.80 54.47 51.58 54.13 309,585 +2.48(+4.81%)
Mar 01, 2022 52.42 52.70 50.95 51.65 299,307 -0.65(-1.23%)
Feb 28, 2022 50.35 53.02 50.35 52.29 359,035 +1.16(+2.27%)
Feb 25, 2022 48.95 51.16 49.68 51.13 270,872 +2.25(+4.61%)
Feb 24, 2022 48.36 49.56 45.04 48.88 422,849 +3.15(+6.88%)
Feb 23, 2022 46.72 46.92 45.47 45.73 203,168 -0.64(-1.37%)
Feb 22, 2022 46.74 47.44 46.05 46.37 150,058 -0.62(-1.31%)
Feb 18, 2022 46.98 0 -0.70(-1.48%)
Feb 17, 2022 46.90 48.07 46.62 47.69 307,629 +0.13(+0.27%)
Feb 16, 2022 46.04 47.69 46.04 47.56 189,698 +1.19(+2.57%)
Feb 15, 2022 45.68 46.66 45.65 46.37 118,966 +1.37(+3.04%)
Feb 14, 2022 44.07 45.32 43.64 45.00 522,640 +1.14(+2.60%)
Feb 11, 2022 43.60 44.56 43.24 43.85 215,019 +0.51(+1.17%)
Feb 10, 2022 44.77 45.18 43.11 43.35 235,027 -1.94(-4.28%)
Feb 09, 2022 45.00 45.88 44.79 45.28 483,907 +0.69(+1.54%)
Feb 08, 2022 44.20 45.04 44.20 44.60 252,115 +0.52(+1.17%)
Feb 07, 2022 43.69 44.71 43.53 44.08 132,234 +0.29(+0.66%)
Feb 04, 2022 44.44 44.44 43.18 43.80 185,963 -0.72(-1.63%)
Feb 03, 2022 44.25 44.21 44.52 164,870 -0.58(-1.28%)
Feb 02, 2022 46.17 46.59 44.73 45.10 186,644 -1.06(-2.30%)
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.