Skip to main content

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 55.58 55.58 55.58 51,372 -0.01(-0.02%)
Dec 30, 2020 55.65 56.11 55.39 55.59 51,372 +0.15(+0.28%)
Dec 29, 2020 56.40 56.40 54.81 55.43 76,588 -0.77(-1.37%)
Dec 28, 2020 56.98 56.98 55.84 56.20 118,506 -0.10(-0.17%)
Dec 24, 2020 55.71 56.79 55.71 56.30 38,116 +0.62(+1.12%)
Dec 23, 2020 55.68 55.99 54.60 55.67 61,725 +0.61(+1.12%)
Dec 22, 2020 55.76 56.21 54.82 55.06 59,464 -0.72(-1.29%)
Dec 21, 2020 55.36 56.15 53.42 55.78 73,030 -0.71(-1.26%)
Dec 18, 2020 57.21 57.21 55.88 56.49 644,551 -0.37(-0.66%)
Dec 17, 2020 57.93 57.93 56.56 56.86 72,009 -0.72(-1.25%)
Dec 16, 2020 58.75 58.93 57.21 57.58 88,145 -0.69(-1.19%)
Dec 15, 2020 57.46 58.84 57.08 58.27 134,838 +1.58(+2.79%)
Dec 14, 2020 58.97 58.97 56.05 56.69 217,825 -1.80(-3.07%)
Dec 11, 2020 58.82 59.30 57.90 58.49 93,313 -0.34(-0.57%)
Dec 10, 2020 59.94 60.54 57.91 58.82 76,945 -1.99(-3.27%)
Dec 09, 2020 60.31 61.40 58.67 60.81 103,066 +1.23(+2.06%)
Dec 08, 2020 58.81 60.19 58.81 59.58 117,842 +0.18(+0.31%)
Dec 07, 2020 59.60 59.96 56.82 59.40 110,557 -0.60(-0.99%)
Dec 04, 2020 57.42 60.28 56.73 59.99 161,736 +3.20(+5.63%)
Dec 03, 2020 56.08 57.27 55.55 56.80 98,992 +0.73(+1.30%)
Dec 02, 2020 55.97 56.41 53.52 56.07 128,473 +0.05(+0.09%)
Dec 01, 2020 56.27 56.70 55.50 56.02 159,079 +0.33(+0.59%)
Nov 30, 2020 56.46 56.80 55.42 55.69 248,738 -0.60(-1.06%)
Nov 27, 2020 56.73 56.87 56.18 56.29 44,261 -0.59(-1.03%)
Nov 25, 2020 56.10 57.02 55.41 56.87 174,233 +0.32(+0.56%)
Nov 24, 2020 55.08 56.82 54.21 56.56 276,113 +1.76(+3.21%)
Nov 23, 2020 53.44 55.36 53.44 54.80 97,171 +1.48(+2.77%)
Nov 20, 2020 53.47 53.97 52.17 53.32 126,639 -0.63(-1.17%)
Nov 19, 2020 53.24 54.14 52.77 53.95 94,864 +0.37(+0.70%)
Nov 18, 2020 53.91 54.57 53.40 53.58 123,607 -0.36(-0.68%)
Nov 17, 2020 53.41 54.22 52.10 53.94 128,822 -0.12(-0.23%)
Nov 16, 2020 52.67 54.15 52.14 54.07 112,863 +2.15(+4.14%)
Nov 13, 2020 51.50 52.24 50.52 51.92 96,854 +1.01(+1.98%)
Nov 12, 2020 52.26 53.50 50.28 50.91 122,851 -1.91(-3.62%)
Nov 11, 2020 54.17 54.17 52.26 52.82 90,442 -1.17(-2.17%)
Nov 10, 2020 52.41 54.45 51.61 53.99 218,604 +1.76(+3.38%)
Nov 09, 2020 52.31 54.68 51.41 52.23 259,043 +4.02(+8.35%)
Nov 06, 2020 47.77 49.34 47.03 48.20 86,821 +0.37(+0.78%)
Nov 05, 2020 46.51 49.45 46.51 47.83 113,331 +1.34(+2.89%)
Nov 04, 2020 51.64 51.64 46.39 46.49 376,185 -6.09(-11.59%)
Nov 03, 2020 52.21 53.17 51.93 52.58 213,674 +1.40(+2.73%)
Nov 02, 2020 48.85 51.26 48.75 51.18 118,799 +2.50(+5.14%)
Oct 30, 2020 48.61 49.06 48.16 48.68 151,729 -0.34(-0.68%)
Oct 29, 2020 48.60 49.19 47.60 49.02 106,630 +0.00(+0.00%)
Oct 28, 2020 49.97 50.63 48.89 49.02 111,047 -1.86(-3.65%)
Oct 27, 2020 53.03 54.04 50.59 50.88 76,631 -2.39(-4.48%)
Oct 26, 2020 54.06 54.08 52.71 53.26 107,985 -1.52(-2.78%)
Oct 23, 2020 55.05 55.63 53.83 54.79 66,264 +0.00(+0.00%)
Oct 22, 2020 55.69 55.96 54.42 54.79 81,502 -0.58(-1.04%)
Oct 21, 2020 55.66 56.63 54.92 55.36 84,320 -0.37(-0.67%)
Oct 20, 2020 55.66 56.06 55.04 55.73 126,725 +0.50(+0.90%)
Oct 19, 2020 55.53 56.16 54.85 55.24 88,218 -0.05(-0.09%)
Oct 16, 2020 55.27 57.16 54.88 55.28 102,787 -0.12(-0.22%)
Oct 15, 2020 53.59 55.48 53.22 55.41 96,858 +1.06(+1.96%)
Oct 14, 2020 55.72 56.35 54.28 54.34 143,902 -1.46(-2.61%)
Oct 13, 2020 56.23 56.31 55.48 55.80 115,950 -0.91(-1.61%)
Oct 12, 2020 56.51 57.16 55.85 56.71 81,634 +0.67(+1.20%)
Oct 09, 2020 56.70 56.83 55.52 56.04 119,588 -0.56(-0.98%)
Oct 08, 2020 56.36 56.87 55.04 56.60 112,311 +0.81(+1.46%)
Oct 07, 2020 56.03 57.07 54.79 55.78 190,886 +0.57(+1.02%)
Oct 06, 2020 54.73 57.46 54.05 55.22 213,007 +0.79(+1.44%)
Oct 05, 2020 52.73 54.54 52.43 54.43 247,388 +1.89(+3.59%)
Oct 02, 2020 50.58 52.68 50.58 52.54 146,720 +1.01(+1.95%)
Oct 01, 2020 51.66 52.26 50.07 51.54 199,172 -0.45(-0.87%)
Sep 30, 2020 51.80 52.72 50.94 51.99 158,609 +0.56(+1.08%)
Sep 29, 2020 50.91 51.56 50.21 51.43 120,873 +0.37(+0.73%)
Sep 28, 2020 49.52 51.52 49.52 51.06 231,616 +2.18(+4.47%)
Sep 25, 2020 48.62 49.91 47.92 48.87 205,679 +0.12(+0.26%)
Sep 24, 2020 48.05 49.79 47.02 48.75 130,744 +0.65(+1.35%)
Sep 23, 2020 47.75 48.56 47.75 48.10 196,899 +0.27(+0.56%)
Sep 22, 2020 47.21 48.05 46.71 47.83 120,573 +0.59(+1.26%)
Sep 21, 2020 49.92 50.61 46.26 47.23 118,129 -3.59(-7.07%)
Sep 18, 2020 51.90 52.52 50.57 50.83 415,950 -0.61(-1.19%)
Sep 17, 2020 50.35 51.97 48.26 51.44 214,244 +0.53(+1.04%)
Sep 16, 2020 50.25 51.29 48.26 50.91 110,595 +0.97(+1.94%)
Sep 15, 2020 49.92 50.40 49.05 49.95 79,736 +0.26(+0.52%)
Sep 14, 2020 49.50 50.20 49.33 49.69 63,032 +0.52(+1.05%)
Sep 11, 2020 49.51 50.09 48.84 49.17 85,360 -0.36(-0.74%)
Sep 10, 2020 50.90 50.90 49.06 49.53 81,063 -1.17(-2.31%)
Sep 09, 2020 50.37 51.19 50.12 50.70 130,134 +0.78(+1.55%)
Sep 08, 2020 51.04 51.05 49.60 49.93 91,100 -1.21(-2.36%)
Sep 04, 2020 51.18 51.75 50.45 51.13 75,968 +0.54(+1.06%)
Sep 03, 2020 51.35 51.75 50.16 50.60 88,103 -1.05(-2.04%)
Sep 02, 2020 51.89 52.66 50.95 51.65 71,945 -0.33(-0.63%)
Sep 01, 2020 50.04 52.10 50.04 51.98 137,045 +1.46(+2.88%)
Aug 31, 2020 51.01 51.25 50.39 50.52 129,507 -0.76(-1.48%)
Aug 28, 2020 51.56 52.22 50.79 51.28 80,977 -0.30(-0.58%)
Aug 27, 2020 51.46 51.85 50.92 51.58 92,599 +0.28(+0.54%)
Aug 26, 2020 50.70 51.51 50.61 51.30 114,014 +0.38(+0.75%)
Aug 25, 2020 51.50 51.62 50.21 50.92 111,530 -0.26(-0.50%)
Aug 24, 2020 50.60 51.66 49.96 51.17 133,073 +1.18(+2.35%)
Aug 21, 2020 49.78 50.57 49.67 50.00 189,160 -0.06(-0.11%)
Aug 20, 2020 50.01 50.66 49.48 50.05 102,652 -0.58(-1.15%)
Aug 19, 2020 51.09 52.00 50.15 50.64 108,445 -0.52(-1.01%)
Aug 18, 2020 51.72 51.72 50.90 51.15 142,615 -0.60(-1.16%)
Aug 17, 2020 53.06 53.21 51.38 51.76 105,389 -1.30(-2.45%)
Aug 14, 2020 51.85 53.48 51.27 53.06 165,632 +0.94(+1.80%)
Aug 13, 2020 52.17 52.41 51.27 52.12 143,544 -0.83(-1.57%)
Aug 12, 2020 53.84 54.77 52.58 52.95 163,940 -0.51(-0.95%)
Aug 11, 2020 50.87 53.94 50.87 53.46 371,113 +3.02(+5.99%)
Aug 10, 2020 49.17 51.09 49.17 50.44 400,684 +1.39(+2.83%)
Aug 07, 2020 48.17 49.43 47.82 49.05 140,850 +0.43(+0.89%)
Aug 06, 2020 49.33 49.59 47.35 48.62 161,710 -1.07(-2.16%)
Aug 05, 2020 57.28 60.96 49.37 49.69 626,842 +6.02(+13.80%)
Aug 04, 2020 43.90 44.27 43.47 43.67 178,303 -0.42(-0.95%)
Aug 03, 2020 42.69 44.28 42.31 44.09 131,313 +1.54(+3.62%)
Jul 31, 2020 43.18 43.55 41.88 42.55 124,329 -0.77(-1.79%)
Jul 30, 2020 43.22 43.91 42.79 43.32 73,239 -0.52(-1.18%)
Jul 29, 2020 42.76 44.31 42.76 43.84 83,634 +1.19(+2.78%)
Jul 28, 2020 43.90 44.82 42.52 42.65 153,825 -1.34(-3.04%)
Jul 27, 2020 42.81 44.55 42.38 43.99 190,982 +1.11(+2.59%)
Jul 24, 2020 43.47 44.00 42.62 42.88 189,369 -0.58(-1.34%)
Jul 23, 2020 43.90 44.40 42.00 43.47 242,527 -0.62(-1.41%)
Jul 22, 2020 44.54 45.18 43.96 44.09 144,617 -0.56(-1.26%)
Jul 21, 2020 44.08 45.42 43.51 44.65 215,250 +0.76(+1.72%)
Jul 20, 2020 44.47 44.47 43.33 43.90 63,000 -0.76(-1.69%)
Jul 17, 2020 44.65 45.81 44.41 44.65 168,978 -0.07(-0.15%)
Jul 16, 2020 44.91 45.70 44.35 44.72 86,831 -0.41(-0.91%)
Jul 15, 2020 45.28 46.50 44.99 45.13 136,046 +1.00(+2.28%)
Jul 14, 2020 42.54 44.31 41.96 44.13 110,023 +1.46(+3.43%)
Jul 13, 2020 42.99 43.58 41.89 42.66 125,847 +0.15(+0.36%)
Jul 10, 2020 41.06 42.58 41.05 42.51 106,971 +1.52(+3.71%)
Jul 09, 2020 42.24 42.78 40.97 40.99 87,973 -1.36(-3.21%)
Jul 08, 2020 42.42 42.71 41.49 42.35 94,455 -0.04(-0.09%)
Jul 07, 2020 42.71 43.29 42.29 42.38 91,612 -0.74(-1.71%)
Jul 06, 2020 44.34 44.57 42.94 43.12 137,926 -0.41(-0.94%)
Jul 02, 2020 43.13 44.26 42.60 43.53 141,687 +1.06(+2.50%)
Jul 01, 2020 42.97 44.82 42.21 42.47 178,049 -1.82(-4.10%)
Jun 30, 2020 42.65 44.42 42.50 44.29 169,098 +1.23(+2.87%)
Jun 29, 2020 43.41 43.87 42.61 43.05 231,479 +0.39(+0.92%)
Jun 26, 2020 42.80 43.48 42.11 42.66 247,403 -0.64(-1.48%)
Jun 25, 2020 42.79 43.47 42.13 43.30 190,511 +0.19(+0.44%)
Jun 24, 2020 43.54 44.03 42.81 43.11 230,801 -0.75(-1.70%)
Jun 23, 2020 44.15 44.34 42.85 43.86 219,336 +0.37(+0.86%)
Jun 22, 2020 43.13 43.60 42.29 43.48 133,048 -0.03(-0.08%)
Jun 19, 2020 44.44 44.79 42.70 43.52 247,194 -0.33(-0.75%)
Jun 18, 2020 43.28 44.57 43.03 43.85 114,721 -0.01(-0.02%)
Jun 17, 2020 44.86 44.95 43.66 43.86 117,150 -0.98(-2.18%)
Jun 16, 2020 43.53 45.27 43.25 44.83 202,789 +3.00(+7.18%)
Jun 15, 2020 40.17 42.48 40.17 41.83 93,614 +0.38(+0.92%)
Jun 12, 2020 42.28 43.07 40.21 41.45 151,725 +0.75(+1.83%)
Jun 11, 2020 42.62 43.21 40.24 40.70 187,200 -3.42(-7.76%)
Jun 10, 2020 44.60 44.96 43.46 44.13 153,576 -0.75(-1.66%)
Jun 09, 2020 45.43 46.04 44.70 44.87 101,759 -1.38(-2.98%)
Jun 08, 2020 46.59 47.03 45.52 46.25 154,622 -0.19(-0.41%)
Jun 05, 2020 45.01 46.85 44.00 46.44 353,119 +3.39(+7.86%)
Jun 04, 2020 41.11 43.08 40.95 43.05 135,088 +1.41(+3.38%)
Jun 03, 2020 41.60 42.55 41.59 41.65 134,004 +0.59(+1.44%)
Jun 02, 2020 40.42 41.46 39.82 41.06 127,354 +0.91(+2.26%)
Jun 01, 2020 40.62 41.39 39.62 40.15 163,015 -0.48(-1.18%)
May 29, 2020 40.46 40.85 39.49 40.62 179,958 -0.41(-1.00%)
May 28, 2020 41.57 41.95 40.64 41.04 156,342 -0.25(-0.60%)
May 27, 2020 40.44 41.35 39.87 41.28 140,090 +1.70(+4.30%)
May 26, 2020 37.87 40.22 37.87 39.58 169,500 +2.19(+5.86%)
May 22, 2020 37.24 37.39 36.46 37.39 110,317 +0.34(+0.93%)
May 21, 2020 37.06 38.04 37.05 37.05 111,289 -0.20(-0.54%)
May 20, 2020 36.98 37.52 36.62 37.25 179,321 +1.25(+3.48%)
May 19, 2020 37.33 37.34 35.88 36.00 142,611 -1.54(-4.10%)
May 18, 2020 35.97 38.33 35.97 37.54 228,442 +2.63(+7.53%)
May 15, 2020 33.91 35.86 33.91 34.91 490,624 +0.77(+2.27%)
May 14, 2020 34.33 34.49 32.99 34.13 211,621 -1.04(-2.96%)
May 13, 2020 36.56 37.13 34.78 35.17 173,550 -1.94(-5.23%)
May 12, 2020 38.15 38.74 36.99 37.12 138,827 -1.06(-2.77%)
May 11, 2020 38.26 39.41 37.12 38.17 135,423 -1.03(-2.63%)
May 08, 2020 38.80 40.03 38.56 39.20 183,404 +1.34(+3.55%)
May 07, 2020 37.07 39.13 36.91 37.86 363,879 +1.69(+4.67%)
May 06, 2020 38.53 38.53 35.79 36.17 214,625 +0.14(+0.40%)
May 05, 2020 36.30 37.16 35.75 36.03 126,140 +0.36(+1.02%)
May 04, 2020 36.30 36.30 34.95 35.67 162,496 -0.93(-2.53%)
May 01, 2020 37.62 37.94 36.25 36.59 176,273 -1.66(-4.34%)
Apr 30, 2020 38.08 39.09 36.71 38.25 169,712 -0.45(-1.16%)
Apr 29, 2020 38.47 39.29 37.86 38.70 244,875 +1.43(+3.84%)
Apr 28, 2020 36.74 38.52 36.45 37.27 140,532 +1.39(+3.88%)
Apr 27, 2020 34.51 36.46 34.51 35.88 226,443 +1.51(+4.38%)
Apr 24, 2020 34.61 35.12 33.75 34.37 183,509 -0.26(-0.74%)
Apr 23, 2020 35.09 35.51 34.15 34.63 168,876 -1.06(-2.97%)
Apr 22, 2020 36.12 37.12 35.21 35.68 145,081 +0.41(+1.16%)
Apr 21, 2020 34.73 35.68 33.61 35.27 84,216 -0.44(-1.23%)
Apr 20, 2020 35.54 37.14 34.97 35.71 126,909 -0.72(-1.96%)
Apr 17, 2020 35.70 36.96 35.70 36.43 160,859 +1.70(+4.89%)
Apr 16, 2020 35.27 36.01 33.73 34.73 134,306 -0.37(-1.06%)
Apr 15, 2020 35.26 36.25 34.38 35.10 121,777 -1.46(-3.99%)
Apr 14, 2020 37.45 37.61 35.90 36.56 92,630 +0.34(+0.95%)
Apr 13, 2020 37.54 37.54 35.08 36.22 112,148 -1.71(-4.50%)
Apr 09, 2020 38.83 38.83 36.96 37.93 149,848 -0.12(-0.33%)
Apr 08, 2020 38.29 38.68 36.82 38.05 123,999 +0.05(+0.13%)
Apr 07, 2020 39.96 40.60 37.31 38.00 162,351 -1.15(-2.95%)
Apr 06, 2020 38.25 39.81 37.33 39.16 150,217 +2.45(+6.68%)
Apr 03, 2020 38.34 39.53 35.74 36.71 190,640 -1.70(-4.42%)
Apr 02, 2020 35.89 38.54 34.97 38.40 281,292 +2.49(+6.93%)
Apr 01, 2020 33.12 37.02 32.75 35.91 280,492 +2.57(+7.69%)
Mar 31, 2020 31.16 33.99 31.16 33.35 198,829 +2.28(+7.34%)
Mar 30, 2020 30.15 31.70 29.91 31.07 114,870 +1.00(+3.33%)
Mar 27, 2020 31.02 32.04 29.60 30.07 171,345 -2.47(-7.59%)
Mar 26, 2020 31.79 33.40 31.55 32.54 253,211 +0.97(+3.08%)
Mar 25, 2020 30.34 32.40 28.98 31.57 127,783 +0.91(+2.95%)
Mar 24, 2020 29.51 30.95 28.70 30.66 204,667 +2.56(+9.09%)
Mar 23, 2020 27.63 29.18 24.92 28.10 133,734 +0.84(+3.08%)
Mar 20, 2020 28.43 29.94 26.79 27.26 233,633 -1.41(-4.92%)
Mar 19, 2020 26.42 31.99 25.75 28.68 177,316 +2.20(+8.32%)
Mar 18, 2020 25.94 28.61 24.03 26.47 181,255 -0.80(-2.94%)
Mar 17, 2020 26.58 27.70 24.00 27.27 416,762 +1.01(+3.85%)
Mar 16, 2020 32.54 32.54 25.90 26.26 170,564 -1.24(-4.51%)
Mar 13, 2020 27.96 28.53 26.11 27.50 277,466 +1.18(+4.49%)
Mar 12, 2020 28.27 28.85 26.22 26.32 192,460 -3.56(-11.91%)
Mar 11, 2020 30.46 31.26 29.55 29.88 170,308 -1.72(-5.43%)
Mar 10, 2020 32.54 32.54 30.05 31.59 143,481 +0.31(+1.00%)
Mar 09, 2020 32.02 33.11 30.75 31.28 184,771 -3.24(-9.39%)
Mar 06, 2020 34.63 35.63 33.83 34.52 211,789 -1.37(-3.81%)
Mar 05, 2020 36.61 37.04 35.28 35.89 162,953 -2.29(-6.00%)
Mar 04, 2020 37.55 38.92 36.60 38.18 193,390 +2.23(+6.21%)
Mar 03, 2020 37.29 37.95 35.07 35.95 214,650 -1.48(-3.96%)
Mar 02, 2020 35.89 37.43 34.90 37.43 66,883 +1.74(+4.87%)
Feb 28, 2020 35.34 36.44 34.48 35.69 153,081 -1.05(-2.85%)
Feb 27, 2020 37.08 39.17 36.52 36.74 132,316 -1.37(-3.59%)
Feb 26, 2020 39.38 39.42 37.73 38.10 86,656 -1.03(-2.62%)
Feb 25, 2020 40.49 40.77 38.76 39.13 62,275 -1.28(-3.17%)
Feb 24, 2020 40.75 41.09 40.28 40.41 89,614 -1.99(-4.69%)
Feb 21, 2020 42.83 42.85 42.02 42.40 43,872 -0.44(-1.02%)
Feb 20, 2020 42.46 43.87 42.46 42.84 96,400 +0.09(+0.20%)
Feb 19, 2020 42.89 42.91 42.49 42.75 47,987 +0.10(+0.25%)
Feb 18, 2020 42.79 42.96 41.88 42.65 74,518 -0.35(-0.82%)
Feb 14, 2020 43.60 43.79 42.82 43.00 63,968 -0.69(-1.59%)
Feb 13, 2020 43.32 44.07 43.13 43.69 63,375 +0.02(+0.04%)
Feb 12, 2020 43.05 43.80 42.58 43.67 69,448 +0.93(+2.18%)
Feb 11, 2020 42.08 42.83 42.08 42.74 35,810 +0.86(+2.04%)
Feb 10, 2020 42.16 42.37 41.78 41.89 64,507 -0.35(-0.83%)
Feb 07, 2020 42.57 42.65 42.03 42.24 91,217 -0.75(-1.75%)
Feb 06, 2020 42.59 43.03 42.06 42.99 75,935 +0.51(+1.21%)
Feb 05, 2020 41.21 42.53 40.87 42.48 78,373 +1.80(+4.42%)
Feb 04, 2020 40.51 40.92 40.13 40.68 73,286 +0.80(+2.00%)
Feb 03, 2020 39.36 40.09 39.21 39.88 107,844 +0.68(+1.75%)
Jan 31, 2020 39.47 39.47 38.73 39.20 106,894 -0.62(-1.55%)
Jan 30, 2020 38.88 39.84 38.69 39.82 74,185 +0.48(+1.23%)
Jan 29, 2020 39.70 40.26 39.27 39.33 74,603 -0.43(-1.08%)
Jan 28, 2020 39.24 39.88 38.97 39.76 72,429 +0.86(+2.20%)
Jan 27, 2020 38.98 39.51 38.56 38.90 79,853 -0.88(-2.22%)
Jan 24, 2020 41.21 41.21 39.57 39.79 102,685 -1.27(-3.10%)
Jan 23, 2020 40.64 41.24 39.92 41.06 246,826 +0.35(+0.86%)
Jan 22, 2020 40.69 40.81 40.13 40.71 82,658 +0.10(+0.23%)
Jan 21, 2020 40.75 40.98 40.03 40.61 105,957 -0.25(-0.60%)
Jan 17, 2020 41.38 41.47 40.76 40.86 83,432 -0.23(-0.56%)
Jan 16, 2020 40.48 41.12 40.48 41.09 78,841 +0.91(+2.27%)
Jan 15, 2020 40.43 40.88 39.90 40.18 96,305 -0.49(-1.22%)
Jan 14, 2020 40.15 40.71 39.69 40.67 158,303 +0.43(+1.06%)
Jan 13, 2020 40.06 40.40 39.83 40.24 81,135 +0.17(+0.43%)
Jan 10, 2020 40.79 40.91 39.83 40.07 119,834 -0.81(-1.98%)
Jan 09, 2020 40.84 41.22 40.40 40.88 147,069 +0.06(+0.14%)
Jan 08, 2020 40.46 40.97 40.24 40.82 104,164 +0.25(+0.61%)
Jan 07, 2020 40.26 40.72 40.18 40.58 125,889 +0.10(+0.26%)
Jan 06, 2020 39.83 40.53 39.49 40.47 154,307 +0.28(+0.69%)
Jan 03, 2020 39.70 40.33 39.46 40.20 210,000 +0.03(+0.07%)
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.