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

Atkore Inc (NY: ATKR )

153.34 +1.80 (+1.19%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 20, 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 127.71 129.82 126.91 129.70 692,057 +2.68(+2.11%)
Jan 30, 2023 125.84 128.95 125.84 127.02 488,082 +0.13(+0.10%)
Jan 27, 2023 123.66 127.23 123.39 126.89 478,306 +2.81(+2.26%)
Jan 26, 2023 121.75 124.62 120.57 124.08 401,280 +3.84(+3.20%)
Jan 25, 2023 118.24 121.34 118.24 120.24 434,221 +0.50(+0.42%)
Jan 24, 2023 118.54 121.56 117.85 119.74 275,282 +0.08(+0.07%)
Jan 23, 2023 119.01 121.66 118.91 119.66 280,367 +1.28(+1.09%)
Jan 20, 2023 116.95 118.54 115.31 118.38 370,154 +2.26(+1.95%)
Jan 19, 2023 119.58 120.04 114.51 116.12 539,260 -4.77(-3.95%)
Jan 18, 2023 123.13 124.80 120.82 120.89 310,060 -1.44(-1.18%)
Jan 17, 2023 125.41 126.47 122.24 122.33 324,695 -3.30(-2.62%)
Jan 13, 2023 122.60 125.77 122.60 125.63 310,097 +1.79(+1.45%)
Jan 12, 2023 123.76 125.40 122.74 123.84 307,888 +1.45(+1.19%)
Jan 11, 2023 120.62 123.34 120.08 122.38 413,286 +2.04(+1.70%)
Jan 10, 2023 115.87 120.46 115.14 120.34 388,122 +4.28(+3.69%)
Jan 09, 2023 119.96 121.25 115.88 116.06 392,671 -2.51(-2.12%)
Jan 06, 2023 116.54 118.95 116.53 118.57 360,396 +4.03(+3.52%)
Jan 05, 2023 113.88 115.67 113.51 114.53 332,049 -0.08(-0.07%)
Jan 04, 2023 115.21 116.51 113.22 114.61 551,655 +0.27(+0.24%)
Jan 03, 2023 114.53 115.81 112.46 114.35 516,626 +1.40(+1.24%)
Dec 30, 2022 112.52 113.16 111.47 112.94 274,219 -0.11(-0.10%)
Dec 29, 2022 113.43 114.28 112.36 113.05 225,212 +0.88(+0.78%)
Dec 28, 2022 116.15 116.89 112.17 112.17 343,451 -3.34(-2.89%)
Dec 27, 2022 113.76 115.53 112.53 115.51 269,531 +2.00(+1.76%)
Dec 23, 2022 113.70 114.42 112.45 113.51 264,136 -0.29(-0.25%)
Dec 22, 2022 114.52 114.52 111.43 113.80 380,816 -2.08(-1.80%)
Dec 21, 2022 114.61 116.68 113.43 115.88 322,180 +2.54(+2.24%)
Dec 20, 2022 112.33 114.29 111.69 113.34 440,929 +0.48(+0.42%)
Dec 19, 2022 116.50 117.40 112.59 112.86 479,340 -3.54(-3.04%)
Dec 16, 2022 113.90 116.73 112.52 116.40 637,608 +0.89(+0.77%)
Dec 15, 2022 119.49 119.89 114.95 115.51 574,434 -6.12(-5.03%)
Dec 14, 2022 124.85 125.64 121.15 121.64 465,975 -3.22(-2.58%)
Dec 13, 2022 125.54 127.82 124.17 124.85 502,989 +2.79(+2.28%)
Dec 12, 2022 122.76 123.45 120.61 122.06 274,183 -0.42(-0.34%)
Dec 09, 2022 124.19 126.39 122.36 122.48 389,057 -2.02(-1.62%)
Dec 08, 2022 122.58 125.23 122.09 124.50 463,589 +2.81(+2.31%)
Dec 07, 2022 122.26 123.90 121.02 121.69 479,025 -1.26(-1.02%)
Dec 06, 2022 122.10 123.42 120.38 122.95 633,380 +1.65(+1.36%)
Dec 05, 2022 123.44 123.44 119.62 121.30 574,437 -2.86(-2.30%)
Dec 02, 2022 122.53 125.29 122.13 124.16 499,713 +0.21(+0.17%)
Dec 01, 2022 122.23 126.04 120.99 123.95 503,188 +2.31(+1.90%)
Nov 30, 2022 118.07 122.19 114.40 121.64 653,152 +3.68(+3.12%)
Nov 29, 2022 115.20 118.03 115.11 117.95 385,048 +2.75(+2.39%)
Nov 28, 2022 114.75 116.51 113.80 115.20 421,923 -1.53(-1.31%)
Nov 25, 2022 117.70 118.20 115.34 116.74 185,488 -1.76(-1.49%)
Nov 23, 2022 120.73 122.08 116.70 118.50 477,853 -2.65(-2.19%)
Nov 22, 2022 117.90 121.73 116.46 121.15 581,145 +4.49(+3.85%)
Nov 21, 2022 116.78 118.85 114.61 116.66 822,951 +1.15(+0.99%)
Nov 18, 2022 114.80 119.44 109.08 115.51 1,399,833 +15.31(+15.29%)
Nov 17, 2022 102.13 103.49 99.36 100.20 705,466 -3.97(-3.81%)
Nov 16, 2022 104.78 106.45 102.77 104.17 719,929 -1.78(-1.68%)
Nov 15, 2022 105.17 106.04 103.86 105.95 636,470 +2.85(+2.76%)
Nov 14, 2022 100.36 103.64 99.57 103.10 501,933 +1.87(+1.85%)
Nov 11, 2022 101.06 104.11 100.17 101.23 376,054 +0.79(+0.78%)
Nov 10, 2022 97.77 102.19 96.94 100.44 576,132 +6.48(+6.90%)
Nov 09, 2022 90.89 94.38 90.85 93.96 664,238 +2.63(+2.88%)
Nov 08, 2022 92.67 92.80 90.56 91.33 353,165 -0.66(-0.71%)
Nov 07, 2022 94.23 94.23 91.45 91.99 346,414 -0.97(-1.04%)
Nov 04, 2022 94.65 95.59 91.92 92.96 290,712 +1.07(+1.16%)
Nov 03, 2022 91.72 94.74 90.55 91.89 296,947 -1.09(-1.17%)
Nov 02, 2022 97.66 92.86 92.98 484,917 -4.34(-4.46%)
Nov 01, 2022 96.35 97.85 94.20 97.32 368,781 +2.42(+2.55%)
Oct 31, 2022 93.65 96.56 93.43 94.90 503,245 +0.56(+0.59%)
Oct 28, 2022 94.81 95.75 92.59 94.34 408,287 +0.21(+0.22%)
Oct 27, 2022 96.18 96.67 93.71 94.13 507,644 -0.55(-0.58%)
Oct 26, 2022 94.93 98.14 93.89 94.68 499,980 +0.67(+0.71%)
Oct 25, 2022 92.06 94.78 91.66 94.01 418,379 +1.03(+1.10%)
Oct 24, 2022 91.52 94.34 91.11 92.99 545,895 +1.84(+2.02%)
Oct 21, 2022 87.49 91.45 87.27 91.14 484,371 +4.43(+5.11%)
Oct 20, 2022 87.80 88.76 85.65 86.71 337,429 -0.81(-0.92%)
Oct 19, 2022 90.43 91.20 85.74 87.52 560,980 -3.15(-3.47%)
Oct 18, 2022 90.91 91.69 88.79 90.67 333,715 +2.38(+2.70%)
Oct 17, 2022 85.14 88.50 85.14 88.29 410,284 +5.46(+6.59%)
Oct 14, 2022 90.19 90.86 82.60 82.83 459,121 -6.86(-7.65%)
Oct 13, 2022 84.41 90.67 83.31 89.69 554,254 +3.61(+4.20%)
Oct 12, 2022 86.61 87.63 85.66 86.08 515,579 -0.25(-0.29%)
Oct 11, 2022 86.36 88.53 85.25 86.32 466,516 -1.25(-1.43%)
Oct 10, 2022 87.30 88.84 86.39 87.58 621,542 +1.67(+1.95%)
Oct 07, 2022 87.52 88.23 85.44 85.91 495,297 -2.12(-2.41%)
Oct 06, 2022 85.38 89.18 85.38 88.03 500,753 +1.44(+1.67%)
Oct 05, 2022 84.64 87.50 83.95 86.58 485,227 +0.50(+0.58%)
Oct 04, 2022 84.02 86.14 83.82 86.09 630,349 +4.25(+5.20%)
Oct 03, 2022 77.86 82.89 77.86 81.83 558,593 +4.35(+5.62%)
Sep 30, 2022 76.94 79.81 76.47 77.48 448,383 +1.13(+1.47%)
Sep 29, 2022 73.23 76.48 72.37 76.36 380,214 +1.70(+2.28%)
Sep 28, 2022 71.35 75.25 71.35 74.65 259,194 +3.32(+4.65%)
Sep 27, 2022 71.66 72.55 70.20 71.34 337,333 +0.74(+1.04%)
Sep 26, 2022 71.76 73.90 70.53 70.60 341,241 -1.83(-2.53%)
Sep 23, 2022 72.70 73.30 70.99 72.43 381,900 -2.11(-2.83%)
Sep 22, 2022 76.03 76.28 74.52 74.54 281,290 -1.46(-1.93%)
Sep 21, 2022 77.49 78.99 75.96 76.01 260,542 -0.57(-0.74%)
Sep 20, 2022 78.49 78.49 75.13 76.58 467,353 -2.55(-3.22%)
Sep 19, 2022 77.95 80.39 77.89 79.13 333,532 -0.04(-0.05%)
Sep 16, 2022 78.22 79.17 76.23 79.17 984,235 -0.71(-0.89%)
Sep 15, 2022 80.87 81.99 79.19 79.87 419,192 -1.10(-1.35%)
Sep 14, 2022 82.08 82.31 79.21 80.97 557,540 -0.79(-0.96%)
Sep 13, 2022 84.94 85.51 81.37 81.75 569,407 -6.24(-7.10%)
Sep 12, 2022 88.66 89.41 87.51 88.00 271,405 -0.04(-0.05%)
Sep 09, 2022 85.00 88.04 84.80 88.04 342,849 +3.72(+4.42%)
Sep 08, 2022 83.98 84.84 82.44 84.31 430,100 -0.90(-1.05%)
Sep 07, 2022 83.66 85.30 82.42 85.21 300,920 +1.27(+1.52%)
Sep 06, 2022 84.04 85.03 82.77 83.93 325,522 +0.36(+0.43%)
Sep 02, 2022 87.43 87.72 83.53 83.58 380,881 -2.90(-3.35%)
Sep 01, 2022 83.53 86.58 82.98 86.47 463,639 +2.42(+2.88%)
Aug 31, 2022 85.76 85.76 83.39 84.05 288,627 -1.49(-1.75%)
Aug 30, 2022 87.82 88.67 84.78 85.55 391,224 -1.88(-2.15%)
Aug 29, 2022 86.65 88.30 85.94 87.43 231,261 +0.09(+0.10%)
Aug 26, 2022 90.62 91.05 87.33 87.34 360,453 -3.28(-3.62%)
Aug 25, 2022 88.89 90.71 88.73 90.62 261,075 +2.31(+2.62%)
Aug 24, 2022 88.74 89.34 87.53 88.31 316,697 +0.18(+0.20%)
Aug 23, 2022 87.91 89.05 87.53 88.13 379,968 -0.01(-0.01%)
Aug 22, 2022 89.03 89.51 87.08 88.14 456,953 -2.10(-2.33%)
Aug 19, 2022 92.33 92.33 89.14 90.24 263,238 -2.94(-3.15%)
Aug 18, 2022 90.53 93.79 90.53 93.18 294,577 +2.94(+3.26%)
Aug 17, 2022 89.15 90.70 86.86 90.24 468,314 -0.71(-0.78%)
Aug 16, 2022 90.61 91.79 89.84 90.95 578,050 -0.42(-0.46%)
Aug 15, 2022 90.36 91.62 89.64 91.36 216,651 -0.41(-0.44%)
Aug 12, 2022 91.11 92.27 90.65 91.77 197,358 +0.68(+0.74%)
Aug 11, 2022 89.90 91.88 89.29 91.09 275,734 +1.92(+2.16%)
Aug 10, 2022 88.87 90.52 88.41 89.17 356,492 +2.47(+2.85%)
Aug 09, 2022 89.11 89.21 85.78 86.70 474,452 -3.10(-3.45%)
Aug 08, 2022 88.91 90.22 87.02 89.80 315,761 +1.28(+1.45%)
Aug 05, 2022 88.62 90.48 87.78 88.52 359,158 -1.16(-1.29%)
Aug 04, 2022 89.63 91.78 89.14 89.67 400,896 -0.48(-0.53%)
Aug 03, 2022 94.70 94.70 89.95 90.15 575,042 -3.08(-3.30%)
Aug 02, 2022 99.05 99.48 91.19 93.23 823,781 -5.83(-5.88%)
Aug 01, 2022 98.83 100.72 97.89 99.05 511,909 +0.20(+0.20%)
Jul 29, 2022 97.20 99.73 97.19 98.85 351,503 +1.88(+1.94%)
Jul 28, 2022 94.43 97.16 94.10 96.97 483,647 +4.06(+4.37%)
Jul 27, 2022 91.72 93.83 90.88 92.91 333,639 +2.02(+2.22%)
Jul 26, 2022 90.15 91.77 89.05 90.89 328,025 +1.44(+1.61%)
Jul 25, 2022 89.42 89.51 87.55 89.44 298,237 +1.05(+1.18%)
Jul 22, 2022 91.57 91.57 87.43 88.40 271,471 -2.55(-2.80%)
Jul 21, 2022 90.20 90.96 88.87 90.95 281,344 +0.34(+0.37%)
Jul 20, 2022 88.32 90.88 88.17 90.61 339,702 +1.94(+2.19%)
Jul 19, 2022 85.64 88.91 85.13 88.66 215,045 +4.81(+5.74%)
Jul 18, 2022 86.05 86.19 83.50 83.86 331,097 -0.38(-0.45%)
Jul 15, 2022 82.74 85.59 80.66 84.23 508,450 +2.91(+3.58%)
Jul 14, 2022 83.84 83.99 79.96 81.33 720,647 -5.24(-6.05%)
Jul 13, 2022 83.52 86.74 82.40 86.56 382,504 +1.14(+1.33%)
Jul 12, 2022 86.44 88.87 84.96 85.43 288,749 -2.03(-2.32%)
Jul 11, 2022 88.14 89.44 87.31 87.46 240,913 -2.13(-2.38%)
Jul 08, 2022 91.54 92.05 89.10 89.59 297,252 -2.24(-2.44%)
Jul 07, 2022 88.15 92.71 88.15 91.83 548,558 +5.72(+6.64%)
Jul 06, 2022 85.20 86.87 83.57 86.12 530,829 +1.13(+1.32%)
Jul 05, 2022 83.27 85.24 81.52 84.99 566,922 -0.59(-0.69%)
Jul 01, 2022 82.24 85.78 81.98 85.58 666,324 +2.92(+3.53%)
Jun 30, 2022 81.17 84.96 81.17 82.66 889,746 -0.49(-0.59%)
Jun 29, 2022 84.03 84.40 81.26 83.15 592,190 -0.93(-1.10%)
Jun 28, 2022 85.64 87.91 83.87 84.07 559,641 -0.71(-0.83%)
Jun 27, 2022 83.33 85.72 81.97 84.78 698,947 +2.04(+2.47%)
Jun 24, 2022 81.23 83.75 80.86 82.74 1,052,587 +2.18(+2.71%)
Jun 23, 2022 84.22 84.22 79.71 80.56 503,504 -3.11(-3.71%)
Jun 22, 2022 84.96 86.40 81.63 83.67 598,606 -3.40(-3.90%)
Jun 21, 2022 87.42 88.64 85.89 87.06 475,658 +0.90(+1.04%)
Jun 17, 2022 88.40 88.52 84.77 86.17 924,009 -1.42(-1.63%)
Jun 16, 2022 94.84 95.53 86.40 87.59 631,915 -10.17(-10.40%)
Jun 15, 2022 97.91 99.58 95.69 97.76 531,360 +0.26(+0.27%)
Jun 14, 2022 95.07 97.98 93.91 97.50 586,771 +1.99(+2.09%)
Jun 13, 2022 99.38 102.72 95.20 95.51 525,543 -7.08(-6.90%)
Jun 10, 2022 108.51 109.16 102.36 102.59 450,435 -7.25(-6.60%)
Jun 09, 2022 117.42 117.49 109.58 109.83 479,760 -8.59(-7.26%)
Jun 08, 2022 119.19 120.53 117.04 118.43 478,994 -1.44(-1.20%)
Jun 07, 2022 120.65 122.07 116.35 119.87 645,517 -2.45(-2.00%)
Jun 06, 2022 118.21 122.96 115.91 122.32 824,316 +6.00(+5.16%)
Jun 03, 2022 110.50 116.46 109.15 116.32 429,842 +4.33(+3.87%)
Jun 02, 2022 105.97 113.50 105.73 111.99 583,336 +5.99(+5.66%)
Jun 01, 2022 108.93 108.98 105.00 105.99 321,082 -2.47(-2.28%)
May 31, 2022 106.92 108.78 105.06 108.46 408,925 +1.19(+1.11%)
May 27, 2022 104.35 107.45 104.06 107.27 315,952 +3.72(+3.60%)
May 26, 2022 101.56 103.98 101.56 103.54 250,777 +2.71(+2.69%)
May 25, 2022 96.89 102.23 95.87 100.83 342,747 +3.50(+3.60%)
May 24, 2022 101.60 102.20 94.46 97.33 513,921 -5.16(-5.03%)
May 23, 2022 102.97 103.68 99.85 102.49 503,108 +0.74(+0.72%)
May 20, 2022 105.81 105.92 98.71 101.75 542,514 -2.38(-2.28%)
May 19, 2022 102.42 106.78 101.99 104.13 510,173 +0.61(+0.59%)
May 18, 2022 106.08 106.38 102.09 103.52 305,629 -3.95(-3.68%)
May 17, 2022 108.04 109.51 106.37 107.47 379,100 +1.92(+1.82%)
May 16, 2022 108.05 108.05 103.78 105.55 354,669 -2.51(-2.32%)
May 13, 2022 105.60 109.28 105.51 108.06 508,740 +4.48(+4.33%)
May 12, 2022 100.47 103.70 99.58 103.58 423,948 +2.19(+2.16%)
May 11, 2022 104.67 106.15 100.86 101.39 318,789 -2.72(-2.61%)
May 10, 2022 109.25 109.25 101.57 104.11 559,305 -3.31(-3.08%)
May 09, 2022 111.93 114.18 106.79 107.42 516,612 -7.43(-6.47%)
May 06, 2022 112.82 115.29 108.96 114.84 613,801 +1.85(+1.64%)
May 05, 2022 111.93 114.27 109.22 112.99 567,018 -0.17(-0.15%)
May 04, 2022 109.54 114.00 107.56 113.16 803,568 +4.82(+4.45%)
May 03, 2022 106.11 114.42 106.11 108.34 1,711,935 +12.42(+12.95%)
May 02, 2022 94.93 97.37 92.85 95.92 382,735 +0.23(+0.24%)
Apr 29, 2022 97.86 98.86 95.18 95.70 473,915 -2.61(-2.65%)
Apr 28, 2022 96.36 99.77 94.04 98.30 432,292 +3.45(+3.63%)
Apr 27, 2022 91.70 95.15 91.66 94.86 378,632 +3.23(+3.52%)
Apr 26, 2022 94.99 96.31 91.53 91.63 474,851 -4.88(-5.06%)
Apr 25, 2022 94.89 96.70 92.61 96.51 406,757 -0.05(-0.05%)
Apr 22, 2022 98.96 100.13 96.00 96.56 330,572 -3.37(-3.37%)
Apr 21, 2022 101.57 101.92 99.05 99.93 333,492 +0.11(+0.11%)
Apr 20, 2022 97.85 100.30 97.24 99.82 359,979 +3.67(+3.82%)
Apr 19, 2022 93.18 96.95 92.96 96.14 372,272 +3.48(+3.75%)
Apr 18, 2022 91.06 93.46 90.92 92.67 342,759 +1.32(+1.45%)
Apr 14, 2022 92.82 93.29 91.18 91.34 237,627 -1.37(-1.48%)
Apr 13, 2022 90.73 93.26 90.35 92.72 295,874 +2.52(+2.79%)
Apr 12, 2022 89.60 91.91 89.32 90.20 371,335 +1.44(+1.63%)
Apr 11, 2022 88.18 90.33 87.78 88.75 334,538 -0.30(-0.34%)
Apr 08, 2022 89.97 92.51 88.71 89.05 427,599 -0.81(-0.90%)
Apr 07, 2022 90.01 91.60 88.54 89.86 671,113 -0.14(-0.15%)
Apr 06, 2022 91.87 92.13 87.70 90.00 907,531 -3.43(-3.67%)
Apr 05, 2022 96.32 97.48 93.22 93.42 755,530 -3.28(-3.39%)
Apr 04, 2022 97.78 98.50 96.48 96.70 605,660 -1.27(-1.30%)
Apr 01, 2022 98.70 100.07 96.62 97.98 747,420 -0.05(-0.05%)
Mar 31, 2022 99.51 101.30 97.49 98.03 938,139 -1.82(-1.83%)
Mar 30, 2022 102.14 102.70 99.52 99.85 408,149 -3.66(-3.54%)
Mar 29, 2022 102.01 104.72 101.86 103.51 680,248 +2.73(+2.71%)
Mar 28, 2022 102.77 103.61 97.59 100.78 1,015,794 -2.42(-2.34%)
Mar 25, 2022 106.12 107.16 102.29 103.20 473,418 -2.60(-2.46%)
Mar 24, 2022 104.10 105.90 103.01 105.80 505,122 +2.12(+2.05%)
Mar 23, 2022 105.33 106.10 103.49 103.68 336,154 -2.64(-2.48%)
Mar 22, 2022 107.77 109.31 105.85 106.32 273,623 -0.94(-0.87%)
Mar 21, 2022 110.08 111.77 106.06 107.26 249,182 -2.74(-2.49%)
Mar 18, 2022 106.19 110.36 104.86 110.00 640,839 +3.37(+3.16%)
Mar 17, 2022 104.13 106.85 104.06 106.63 328,007 +1.39(+1.32%)
Mar 16, 2022 102.43 105.65 101.83 105.23 288,678 +4.11(+4.07%)
Mar 15, 2022 99.73 101.47 99.23 101.12 298,566 +1.13(+1.13%)
Mar 14, 2022 100.05 101.23 98.78 100.00 261,482 +1.17(+1.19%)
Mar 11, 2022 102.03 103.55 98.75 98.82 258,434 -2.31(-2.28%)
Mar 10, 2022 97.58 101.27 101.13 245,345 +1.22(+1.23%)
Mar 09, 2022 97.02 101.06 96.73 99.91 417,913 +5.40(+5.71%)
Mar 08, 2022 94.08 98.08 92.72 94.51 529,443 +1.52(+1.64%)
Mar 07, 2022 100.44 100.86 92.39 92.99 681,994 -7.83(-7.76%)
Mar 04, 2022 102.52 103.28 99.61 100.81 455,032 -3.51(-3.36%)
Mar 03, 2022 104.67 105.89 103.15 104.32 251,812 -0.28(-0.27%)
Mar 02, 2022 101.78 106.28 101.61 104.60 524,570 +5.19(+5.22%)
Mar 01, 2022 101.28 102.88 98.19 99.41 538,343 -1.87(-1.85%)
Feb 28, 2022 103.35 104.45 99.83 101.28 615,554 -4.19(-3.98%)
Feb 25, 2022 101.72 105.83 102.69 105.47 438,498 +2.41(+2.34%)
Feb 24, 2022 96.09 103.19 93.12 103.06 558,249 +3.02(+3.02%)
Feb 23, 2022 103.16 104.20 99.97 100.05 407,802 -2.22(-2.17%)
Feb 22, 2022 103.42 106.62 101.22 102.27 490,202 -2.45(-2.34%)
Feb 18, 2022 104.72 0 +1.17(+1.13%)
Feb 17, 2022 105.36 106.11 103.30 103.54 295,242 -3.55(-3.31%)
Feb 16, 2022 106.45 108.01 105.55 107.09 555,828 +0.35(+0.33%)
Feb 15, 2022 103.58 106.97 103.58 106.74 566,024 +3.98(+3.88%)
Feb 14, 2022 109.54 110.68 102.34 102.75 779,506 -6.99(-6.37%)
Feb 11, 2022 115.21 117.44 108.43 109.75 772,669 -5.41(-4.70%)
Feb 10, 2022 116.70 119.20 114.03 115.15 696,455 -3.50(-2.95%)
Feb 09, 2022 109.57 119.45 109.57 118.66 1,225,390 +10.32(+9.52%)
Feb 08, 2022 104.16 108.99 103.86 108.34 674,252 +4.26(+4.09%)
Feb 07, 2022 100.97 105.65 100.88 104.08 756,437 +3.66(+3.65%)
Feb 04, 2022 101.77 102.70 99.28 100.42 416,711 -1.83(-1.79%)
Feb 03, 2022 102.50 101.57 102.25 474,437 -2.47(-2.36%)
Feb 02, 2022 106.45 108.74 104.33 104.72 637,118 -1.03(-0.97%)
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.