Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 32.82 33.37 32.58 33.33 742,748 +0.80(+2.45%)
Jan 30, 2023 32.31 32.82 32.18 32.54 439,083 -0.14(-0.44%)
Jan 27, 2023 32.12 32.71 32.12 32.68 302,662 +0.46(+1.43%)
Jan 26, 2023 31.75 32.29 31.51 32.22 289,645 +0.46(+1.45%)
Jan 25, 2023 31.58 31.82 31.15 31.76 331,449 -0.26(-0.82%)
Jan 24, 2023 32.46 32.48 32.00 32.02 253,988 -0.43(-1.34%)
Jan 23, 2023 32.21 32.50 31.76 32.45 490,842 +0.40(+1.24%)
Jan 20, 2023 31.93 32.17 31.56 32.06 606,329 +0.36(+1.14%)
Jan 19, 2023 31.35 31.90 31.15 31.69 539,988 +0.09(+0.29%)
Jan 18, 2023 31.50 32.06 31.29 31.60 320,585 +0.10(+0.32%)
Jan 17, 2023 31.54 31.89 31.14 31.50 444,215 +0.01(+0.03%)
Jan 13, 2023 30.89 31.64 30.78 31.49 314,198 +0.43(+1.40%)
Jan 12, 2023 31.79 31.79 30.67 31.06 695,261 -0.62(-1.97%)
Jan 11, 2023 31.48 31.89 31.31 31.68 295,837 +0.45(+1.45%)
Jan 10, 2023 30.20 31.32 30.20 31.23 491,226 +1.13(+3.76%)
Jan 09, 2023 29.76 30.54 29.63 30.10 502,204 +0.63(+2.15%)
Jan 06, 2023 28.87 29.70 28.61 29.47 462,354 +0.95(+3.33%)
Jan 05, 2023 28.33 28.59 28.14 28.52 440,576 -0.23(-0.79%)
Jan 04, 2023 28.17 29.24 28.12 28.74 1,290,838 +0.90(+3.22%)
Jan 03, 2023 27.26 27.92 27.26 27.85 600,884 +0.96(+3.57%)
Dec 30, 2022 26.83 26.95 26.39 26.89 557,369 -0.27(-1.00%)
Dec 29, 2022 26.86 27.34 26.86 27.16 522,494 +0.49(+1.83%)
Dec 28, 2022 27.70 27.84 26.46 26.67 559,314 -1.02(-3.69%)
Dec 27, 2022 27.86 28.06 27.62 27.69 344,148 -0.20(-0.71%)
Dec 23, 2022 27.47 27.98 27.25 27.89 297,803 +0.31(+1.12%)
Dec 22, 2022 27.81 27.81 26.75 27.58 517,974 -0.72(-2.53%)
Dec 21, 2022 28.13 28.58 28.05 28.30 367,638 +0.45(+1.63%)
Dec 20, 2022 27.76 28.28 27.69 27.85 436,457 -0.02(-0.06%)
Dec 19, 2022 28.30 28.54 27.66 27.86 501,124 -0.47(-1.66%)
Dec 16, 2022 28.80 29.16 28.01 28.33 867,051 -0.86(-2.95%)
Dec 15, 2022 29.32 29.38 28.78 29.19 415,401 -0.69(-2.30%)
Dec 14, 2022 30.10 30.62 29.63 29.88 522,311 -0.44(-1.46%)
Dec 13, 2022 31.25 31.89 30.00 30.33 765,014 +0.44(+1.48%)
Dec 12, 2022 31.05 31.15 28.19 29.88 839,282 -1.45(-4.62%)
Dec 09, 2022 31.23 31.56 31.17 31.33 394,339 -0.02(-0.06%)
Dec 08, 2022 31.25 31.72 31.00 31.35 406,315 +0.24(+0.79%)
Dec 07, 2022 30.81 31.28 30.72 31.10 365,422 +0.18(+0.59%)
Dec 06, 2022 31.31 31.57 30.70 30.92 439,592 -0.48(-1.53%)
Dec 05, 2022 31.79 32.03 31.20 31.40 491,252 -0.51(-1.59%)
Dec 02, 2022 31.17 32.16 31.04 31.91 459,225 +0.25(+0.80%)
Dec 01, 2022 31.46 31.80 31.29 31.66 564,130 +0.25(+0.81%)
Nov 30, 2022 30.43 31.45 30.00 31.40 641,349 +0.98(+3.21%)
Nov 29, 2022 30.28 30.63 30.19 30.43 530,316 +0.24(+0.78%)
Nov 28, 2022 30.18 30.62 30.01 30.19 470,473 -0.38(-1.24%)
Nov 25, 2022 30.47 30.81 30.47 30.57 168,293 -0.05(-0.15%)
Nov 23, 2022 30.78 30.90 30.24 30.62 597,908 -0.19(-0.62%)
Nov 22, 2022 30.90 31.08 30.70 30.81 537,755 +0.22(+0.71%)
Nov 21, 2022 30.72 31.33 30.41 30.59 697,996 -0.23(-0.73%)
Nov 18, 2022 31.07 31.07 30.64 30.82 533,388 +0.29(+0.95%)
Nov 17, 2022 29.92 30.56 29.68 30.53 517,561 +0.03(+0.09%)
Nov 16, 2022 30.34 30.76 29.98 30.50 709,692 +0.12(+0.39%)
Nov 15, 2022 30.21 30.95 30.15 30.38 795,719 +0.52(+1.73%)
Nov 14, 2022 30.57 30.85 29.86 29.86 502,567 -0.95(-3.09%)
Nov 11, 2022 29.76 31.02 29.62 30.82 967,155 +1.18(+3.96%)
Nov 10, 2022 28.13 29.67 28.11 29.64 1,055,470 +2.91(+10.89%)
Nov 09, 2022 27.10 27.23 26.59 26.73 498,890 -0.54(-1.99%)
Nov 08, 2022 27.33 27.60 26.69 27.27 655,329 +0.18(+0.66%)
Nov 07, 2022 26.55 27.24 26.11 27.10 614,012 +0.92(+3.50%)
Nov 04, 2022 25.81 26.23 25.55 26.18 583,736 +0.97(+3.85%)
Nov 03, 2022 25.53 25.53 24.94 25.21 511,607 -0.65(-2.51%)
Nov 02, 2022 26.26 25.86 1,051,581 +0.00(+0.00%)
Nov 01, 2022 25.70 25.99 25.51 25.86 780,976 +0.48(+1.89%)
Oct 31, 2022 25.70 25.90 25.37 25.38 623,758 -0.56(-2.16%)
Oct 28, 2022 25.31 26.16 25.23 25.94 480,647 +0.70(+2.79%)
Oct 27, 2022 25.31 25.72 25.19 25.24 409,976 +0.20(+0.82%)
Oct 26, 2022 25.08 25.51 25.02 25.03 372,363 +0.06(+0.25%)
Oct 25, 2022 24.35 25.15 24.34 24.97 476,265 +0.49(+2.00%)
Oct 24, 2022 24.02 24.63 23.87 24.48 486,973 +0.70(+2.96%)
Oct 21, 2022 23.30 24.00 23.17 23.78 1,157,860 +0.66(+2.85%)
Oct 20, 2022 23.70 24.22 23.12 23.12 549,166 -0.75(-3.13%)
Oct 19, 2022 24.03 24.35 23.54 23.86 761,479 -0.50(-2.05%)
Oct 18, 2022 24.77 25.49 24.25 24.36 840,240 +0.05(+0.22%)
Oct 17, 2022 24.24 24.65 24.13 24.31 617,727 +0.62(+2.63%)
Oct 14, 2022 24.42 24.68 23.55 23.69 532,925 -0.45(-1.84%)
Oct 13, 2022 23.20 24.21 22.85 24.13 894,062 +0.44(+1.84%)
Oct 12, 2022 23.65 23.86 23.21 23.70 736,974 +0.04(+0.19%)
Oct 11, 2022 23.39 23.88 23.19 23.65 821,456 -0.09(-0.38%)
Oct 10, 2022 24.30 24.39 23.49 23.74 1,066,707 -0.34(-1.40%)
Oct 07, 2022 24.42 24.42 23.70 24.08 652,284 -0.59(-2.38%)
Oct 06, 2022 24.92 25.37 24.48 24.67 463,071 -0.37(-1.49%)
Oct 05, 2022 24.77 25.18 24.36 25.04 450,037 -0.19(-0.74%)
Oct 04, 2022 24.70 25.38 24.70 25.23 549,096 +1.01(+4.15%)
Oct 03, 2022 24.27 24.58 23.68 24.22 872,107 +0.25(+1.04%)
Sep 30, 2022 24.47 24.52 23.56 23.97 1,115,260 -0.84(-3.37%)
Sep 29, 2022 25.31 25.32 24.63 24.81 439,966 -0.99(-3.83%)
Sep 28, 2022 25.50 26.05 25.39 25.80 544,239 +0.45(+1.76%)
Sep 27, 2022 26.40 26.58 25.17 25.35 548,234 -0.70(-2.70%)
Sep 26, 2022 26.16 26.77 26.03 26.05 600,736 -0.21(-0.81%)
Sep 23, 2022 26.69 26.83 25.80 26.27 454,020 -0.77(-2.83%)
Sep 22, 2022 27.70 27.73 26.97 27.03 384,246 -0.78(-2.82%)
Sep 21, 2022 28.30 28.66 27.78 27.82 464,884 -0.28(-0.98%)
Sep 20, 2022 28.44 28.66 27.80 28.09 347,372 -0.66(-2.29%)
Sep 19, 2022 27.97 28.81 27.97 28.75 426,396 +0.41(+1.44%)
Sep 16, 2022 28.26 28.36 27.80 28.34 766,978 -0.15(-0.53%)
Sep 15, 2022 28.77 29.18 28.26 28.49 524,901 -0.28(-0.96%)
Sep 14, 2022 29.20 29.34 28.47 28.77 518,045 -0.27(-0.92%)
Sep 13, 2022 29.89 29.95 28.83 29.04 786,856 -1.55(-5.06%)
Sep 12, 2022 30.30 30.68 30.22 30.59 597,386 +0.45(+1.51%)
Sep 09, 2022 30.12 30.59 30.09 30.13 497,867 +0.18(+0.59%)
Sep 08, 2022 29.08 30.05 28.83 29.95 539,028 +0.59(+2.00%)
Sep 07, 2022 29.21 29.39 28.93 29.37 331,433 +0.22(+0.76%)
Sep 06, 2022 29.03 29.28 28.52 29.14 369,536 +0.12(+0.40%)
Sep 02, 2022 30.04 30.14 28.91 29.03 435,614 -0.77(-2.57%)
Sep 01, 2022 29.87 30.08 29.27 29.79 439,137 -0.26(-0.86%)
Aug 31, 2022 30.71 30.75 29.87 30.05 398,675 -0.31(-1.03%)
Aug 30, 2022 30.30 30.40 30.00 30.36 350,730 +0.05(+0.18%)
Aug 29, 2022 30.59 30.71 30.28 30.31 313,237 -0.53(-1.73%)
Aug 26, 2022 31.68 31.84 30.61 30.84 535,316 -0.88(-2.78%)
Aug 25, 2022 31.35 32.06 31.35 31.73 264,133 +0.41(+1.31%)
Aug 24, 2022 31.57 31.68 31.25 31.32 284,826 -0.17(-0.54%)
Aug 23, 2022 31.32 31.97 31.32 31.48 312,596 -0.11(-0.34%)
Aug 22, 2022 31.67 31.73 31.20 31.59 387,115 -0.59(-1.83%)
Aug 19, 2022 33.40 33.40 32.08 32.18 417,233 -1.48(-4.39%)
Aug 18, 2022 33.52 33.83 33.38 33.66 553,569 +0.10(+0.29%)
Aug 17, 2022 33.40 33.70 33.08 33.56 327,587 -0.23(-0.69%)
Aug 16, 2022 33.82 34.08 33.45 33.79 500,572 -0.12(-0.37%)
Aug 15, 2022 34.10 34.21 33.31 33.91 741,969 -0.53(-1.55%)
Aug 12, 2022 33.85 34.48 33.54 34.45 1,405,072 +0.82(+2.45%)
Aug 11, 2022 33.42 33.82 33.37 33.63 406,576 +0.28(+0.84%)
Aug 10, 2022 33.07 33.44 32.86 33.35 405,302 +1.07(+3.31%)
Aug 09, 2022 32.99 33.01 32.00 32.28 410,017 -0.78(-2.36%)
Aug 08, 2022 32.74 33.27 32.61 33.06 1,021,759 +0.39(+1.18%)
Aug 05, 2022 33.52 33.82 32.57 32.67 724,281 -0.96(-2.84%)
Aug 04, 2022 34.18 34.92 33.49 33.63 451,775 -0.16(-0.47%)
Aug 03, 2022 33.37 34.04 32.14 33.78 838,374 -1.31(-3.72%)
Aug 02, 2022 35.10 35.49 34.87 35.09 428,304 -0.42(-1.18%)
Aug 01, 2022 34.48 35.65 34.34 35.51 364,319 +0.67(+1.91%)
Jul 29, 2022 34.47 35.36 34.44 34.84 496,846 +0.31(+0.89%)
Jul 28, 2022 33.84 34.62 33.49 34.54 365,633 +0.90(+2.68%)
Jul 27, 2022 33.07 33.84 32.90 33.63 334,775 +0.88(+2.68%)
Jul 26, 2022 32.95 33.18 32.64 32.76 279,731 -0.46(-1.37%)
Jul 25, 2022 32.86 33.23 32.48 33.21 449,406 +0.41(+1.26%)
Jul 22, 2022 33.29 33.36 32.57 32.80 360,586 -0.18(-0.53%)
Jul 21, 2022 32.53 33.01 32.23 32.98 267,117 +0.32(+0.99%)
Jul 20, 2022 32.03 32.78 31.96 32.65 351,016 +0.64(+2.00%)
Jul 19, 2022 31.20 32.16 31.20 32.01 450,779 +1.24(+4.04%)
Jul 18, 2022 31.68 31.74 30.69 30.77 405,157 -0.55(-1.76%)
Jul 15, 2022 31.40 31.61 30.85 31.32 528,834 +0.52(+1.68%)
Jul 14, 2022 30.41 30.97 30.37 30.80 397,460 -0.29(-0.93%)
Jul 13, 2022 31.24 31.36 30.43 31.09 593,621 -0.65(-2.04%)
Jul 12, 2022 31.73 32.37 31.57 31.74 302,108 -0.01(-0.03%)
Jul 11, 2022 31.51 31.91 31.22 31.75 388,832 -0.48(-1.50%)
Jul 08, 2022 32.90 32.90 31.98 32.23 261,942 -0.53(-1.63%)
Jul 07, 2022 32.42 32.90 32.40 32.77 334,462 +0.54(+1.69%)
Jul 06, 2022 32.65 33.04 31.90 32.22 763,583 -0.46(-1.42%)
Jul 05, 2022 30.95 32.69 30.62 32.69 492,371 +1.23(+3.90%)
Jul 01, 2022 31.02 31.67 30.86 31.46 404,543 +0.29(+0.93%)
Jun 30, 2022 30.07 31.55 29.93 31.17 653,952 +0.52(+1.69%)
Jun 29, 2022 32.20 32.20 30.53 30.65 862,976 -1.92(-5.89%)
Jun 28, 2022 33.52 33.62 32.42 32.57 535,453 -0.61(-1.85%)
Jun 27, 2022 33.35 33.65 32.96 33.19 687,030 +0.08(+0.24%)
Jun 24, 2022 32.00 33.32 31.79 33.11 1,536,210 +1.43(+4.51%)
Jun 23, 2022 30.89 31.71 30.89 31.68 754,784 +0.81(+2.64%)
Jun 22, 2022 30.57 31.17 30.57 30.87 345,564 -0.25(-0.79%)
Jun 21, 2022 31.11 31.43 30.72 31.11 782,395 +0.88(+2.90%)
Jun 17, 2022 29.87 30.57 29.70 30.23 1,415,113 +0.42(+1.41%)
Jun 16, 2022 30.22 30.22 29.37 29.81 679,244 -1.12(-3.63%)
Jun 15, 2022 31.01 31.55 30.62 30.94 706,017 +0.30(+0.97%)
Jun 14, 2022 30.65 31.06 30.25 30.64 858,808 +0.17(+0.55%)
Jun 13, 2022 30.66 30.80 30.05 30.47 1,016,855 -1.23(-3.87%)
Jun 10, 2022 32.74 32.97 31.24 31.70 926,586 -1.74(-5.22%)
Jun 09, 2022 33.99 34.11 33.40 33.44 488,891 -0.53(-1.57%)
Jun 08, 2022 33.76 34.46 33.75 33.98 556,758 -0.32(-0.92%)
Jun 07, 2022 33.79 34.33 33.66 34.29 392,656 +0.14(+0.41%)
Jun 06, 2022 34.20 34.41 33.99 34.15 369,941 +0.19(+0.57%)
Jun 03, 2022 34.02 34.13 33.71 33.96 343,115 -0.31(-0.90%)
Jun 02, 2022 33.62 34.28 33.51 34.27 459,537 +0.82(+2.44%)
Jun 01, 2022 33.70 33.91 32.99 33.45 399,234 -0.21(-0.62%)
May 31, 2022 33.82 33.90 33.17 33.66 455,488 -0.21(-0.62%)
May 27, 2022 33.14 33.90 33.14 33.87 406,369 +1.02(+3.09%)
May 26, 2022 31.89 32.91 31.89 32.85 392,141 +0.96(+2.99%)
May 25, 2022 31.18 32.01 31.05 31.90 404,820 +0.59(+1.88%)
May 24, 2022 31.11 31.32 30.59 31.31 494,096 -0.04(-0.11%)
May 23, 2022 31.50 31.64 31.04 31.35 512,974 +0.18(+0.59%)
May 20, 2022 31.44 31.69 30.32 31.16 610,579 +0.09(+0.28%)
May 19, 2022 30.56 31.22 30.46 31.08 767,737 +0.17(+0.54%)
May 18, 2022 31.23 31.58 30.68 30.91 1,011,519 -0.79(-2.49%)
May 17, 2022 30.98 31.84 30.65 31.70 511,119 +1.44(+4.75%)
May 16, 2022 29.89 30.58 29.54 30.26 828,700 +0.01(+0.03%)
May 13, 2022 29.57 30.45 29.37 30.25 836,101 +1.18(+4.07%)
May 12, 2022 27.78 29.07 27.64 29.07 920,659 +0.99(+3.51%)
May 11, 2022 28.80 29.35 27.96 28.08 719,519 -0.56(-1.95%)
May 10, 2022 29.76 29.89 27.89 28.64 869,136 -0.66(-2.25%)
May 09, 2022 28.61 29.82 28.55 29.30 962,970 +0.27(+0.92%)
May 06, 2022 28.99 29.41 28.43 29.03 521,305 -0.21(-0.73%)
May 05, 2022 29.84 29.93 28.71 29.25 507,658 -1.19(-3.92%)
May 04, 2022 28.91 30.51 28.60 30.44 770,646 +1.46(+5.03%)
May 03, 2022 28.77 29.47 28.49 28.98 797,865 +0.21(+0.75%)
May 02, 2022 27.68 28.85 27.57 28.77 877,306 +1.21(+4.39%)
Apr 29, 2022 28.65 29.09 27.50 27.56 691,330 -1.25(-4.35%)
Apr 28, 2022 29.07 29.22 27.88 28.81 833,670 -0.13(-0.44%)
Apr 27, 2022 30.17 30.37 28.72 28.94 1,065,960 -1.76(-5.73%)
Apr 26, 2022 31.65 32.04 30.65 30.70 643,711 -1.33(-4.15%)
Apr 25, 2022 31.55 32.04 30.81 32.03 679,010 +0.45(+1.44%)
Apr 22, 2022 32.54 32.58 31.54 31.57 612,269 -0.99(-3.05%)
Apr 21, 2022 33.32 33.48 32.42 32.57 481,740 -0.51(-1.53%)
Apr 20, 2022 33.37 33.42 32.97 33.07 457,886 -0.08(-0.23%)
Apr 19, 2022 31.25 33.17 31.25 33.15 552,649 +1.84(+5.86%)
Apr 18, 2022 31.84 32.07 31.19 31.31 626,697 -0.67(-2.09%)
Apr 14, 2022 32.32 32.67 31.85 31.98 456,941 -0.20(-0.61%)
Apr 13, 2022 32.08 32.33 31.92 32.18 484,093 -0.18(-0.56%)
Apr 12, 2022 32.91 33.30 32.14 32.36 400,935 -0.39(-1.20%)
Apr 11, 2022 32.82 33.03 32.37 32.76 398,726 -0.15(-0.47%)
Apr 08, 2022 32.86 33.66 32.74 32.91 527,382 +0.08(+0.24%)
Apr 07, 2022 32.24 33.07 31.86 32.83 776,964 +0.45(+1.40%)
Apr 06, 2022 32.92 33.21 32.13 32.38 578,048 -0.96(-2.88%)
Apr 05, 2022 33.67 33.87 33.14 33.34 469,160 -0.51(-1.52%)
Apr 04, 2022 34.08 34.08 33.69 33.85 771,724 -0.09(-0.25%)
Apr 01, 2022 34.06 34.17 33.54 33.94 475,223 +0.20(+0.58%)
Mar 31, 2022 34.24 34.58 33.70 33.74 602,023 -0.50(-1.45%)
Mar 30, 2022 34.43 34.70 33.96 34.24 556,779 +0.07(+0.20%)
Mar 29, 2022 33.50 34.26 33.50 34.17 570,967 +1.16(+3.51%)
Mar 28, 2022 32.97 33.10 32.45 33.01 464,120 +0.04(+0.13%)
Mar 25, 2022 32.93 33.24 32.70 32.97 493,047 +0.04(+0.13%)
Mar 24, 2022 32.28 32.93 32.06 32.93 479,709 +0.81(+2.51%)
Mar 23, 2022 32.58 32.66 31.96 32.12 443,431 -0.77(-2.35%)
Mar 22, 2022 32.86 33.50 32.78 32.89 558,315 +0.28(+0.87%)
Mar 21, 2022 33.14 33.52 32.36 32.61 547,732 -0.51(-1.53%)
Mar 18, 2022 33.15 33.48 32.58 33.12 1,182,339 +0.06(+0.18%)
Mar 17, 2022 32.15 33.13 31.90 33.06 795,435 +0.62(+1.90%)
Mar 16, 2022 31.69 32.75 31.42 32.44 896,551 +1.23(+3.96%)
Mar 15, 2022 31.35 31.86 30.92 31.20 825,491 +0.04(+0.14%)
Mar 14, 2022 31.06 31.55 30.81 31.16 678,001 +0.47(+1.54%)
Mar 11, 2022 31.44 31.83 30.65 30.69 573,947 -0.55(-1.76%)
Mar 10, 2022 30.11 31.37 29.96 31.24 854,262 +0.52(+1.70%)
Mar 09, 2022 30.20 31.20 30.19 30.71 769,973 +1.39(+4.74%)
Mar 08, 2022 29.74 30.47 29.09 29.33 1,238,095 -0.32(-1.07%)
Mar 07, 2022 31.37 31.49 29.60 29.64 1,098,562 -1.96(-6.19%)
Mar 04, 2022 31.72 31.79 31.10 31.60 675,531 -0.65(-2.02%)
Mar 03, 2022 32.91 33.09 31.97 32.25 653,322 -0.58(-1.78%)
Mar 02, 2022 31.96 33.20 31.96 32.83 949,859 +1.22(+3.85%)
Mar 01, 2022 32.42 32.64 31.32 31.61 772,240 -1.06(-3.25%)
Feb 28, 2022 32.46 33.22 32.39 32.68 845,927 -0.32(-0.96%)
Feb 25, 2022 31.82 33.05 32.05 33.00 846,037 +1.36(+4.31%)
Feb 24, 2022 30.67 31.80 30.33 31.63 1,253,779 -0.15(-0.46%)
Feb 23, 2022 33.00 33.25 31.77 31.78 731,404 -0.94(-2.88%)
Feb 22, 2022 33.16 33.42 32.34 32.72 701,734 -0.64(-1.93%)
Feb 18, 2022 33.36 0 +0.39(+1.17%)
Feb 17, 2022 34.33 34.62 32.87 32.98 1,113,594 -1.70(-4.90%)
Feb 16, 2022 34.10 34.94 34.09 34.68 570,121 +0.39(+1.15%)
Feb 15, 2022 34.20 34.70 33.74 34.28 675,138 +0.66(+1.96%)
Feb 14, 2022 33.87 34.16 33.37 33.62 758,876 -0.34(-1.01%)
Feb 11, 2022 34.42 35.28 33.28 33.96 988,691 -0.45(-1.32%)
Feb 10, 2022 34.94 35.48 34.25 34.42 1,328,830 -0.90(-2.54%)
Feb 09, 2022 35.28 35.88 35.13 35.31 900,485 +0.52(+1.49%)
Feb 08, 2022 34.52 35.19 34.52 34.80 1,034,340 +0.37(+1.07%)
Feb 07, 2022 34.22 34.83 34.17 34.43 949,287 +0.35(+1.04%)
Feb 04, 2022 33.97 34.43 33.44 34.07 798,827 +0.11(+0.31%)
Feb 03, 2022 34.47 35.00 33.88 33.97 1,323,580 -0.50(-1.45%)
Feb 02, 2022 35.74 36.15 34.10 34.47 1,534,528 -1.11(-3.12%)
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.