Skip to main content

Brown & Brown (NY: BRO )

102.51 -0.69 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 63.59 64.70 63.51 64.11 1,328,954 +0.71(+1.12%)
Jul 28, 2022 62.26 63.46 61.58 63.40 1,294,789 +1.28(+2.06%)
Jul 27, 2022 61.05 62.40 61.05 62.12 1,052,863 +1.37(+2.25%)
Jul 26, 2022 60.56 61.63 60.30 60.75 1,368,285 -0.69(-1.12%)
Jul 25, 2022 61.15 61.64 60.79 61.44 1,052,942 +0.41(+0.68%)
Jul 22, 2022 61.66 61.84 60.47 61.02 952,676 -0.38(-0.63%)
Jul 21, 2022 59.93 61.44 59.80 61.41 1,026,214 +1.65(+2.77%)
Jul 20, 2022 59.96 60.33 59.53 59.75 1,469,610 -0.17(-0.28%)
Jul 19, 2022 58.51 59.99 58.35 59.92 1,486,571 +2.06(+3.56%)
Jul 18, 2022 58.47 59.26 57.72 57.86 1,247,015 -0.54(-0.93%)
Jul 15, 2022 58.36 58.74 58.09 58.41 1,081,876 +0.99(+1.73%)
Jul 14, 2022 57.02 57.63 56.60 57.41 804,452 -0.58(-1.00%)
Jul 13, 2022 57.37 58.52 57.21 57.99 866,667 -0.15(-0.25%)
Jul 12, 2022 58.44 59.27 57.73 58.14 1,015,678 -0.60(-1.02%)
Jul 11, 2022 58.97 59.18 58.57 58.74 615,736 -0.42(-0.72%)
Jul 08, 2022 59.58 59.70 58.97 59.16 1,007,776 -0.36(-0.61%)
Jul 07, 2022 59.51 59.86 59.24 59.53 1,257,654 +0.03(+0.05%)
Jul 06, 2022 59.15 59.89 58.61 59.50 1,228,127 +0.51(+0.87%)
Jul 05, 2022 57.77 59.06 57.62 58.99 2,485,222 +0.56(+0.96%)
Jul 01, 2022 57.44 58.44 57.21 58.43 1,458,863 +0.97(+1.70%)
Jun 30, 2022 56.78 57.65 56.41 57.45 1,631,495 +0.33(+0.59%)
Jun 29, 2022 56.87 57.27 56.48 57.12 1,685,705 +0.29(+0.50%)
Jun 28, 2022 58.20 59.01 56.80 56.83 1,077,540 -1.29(-2.22%)
Jun 27, 2022 58.19 58.36 57.46 58.12 1,272,903 -0.04(-0.07%)
Jun 24, 2022 56.84 58.21 56.72 58.16 1,399,050 +1.74(+3.09%)
Jun 23, 2022 55.02 56.76 54.81 56.42 1,603,389 +1.77(+3.24%)
Jun 22, 2022 53.41 55.51 53.41 54.64 1,363,189 +0.61(+1.13%)
Jun 21, 2022 53.26 54.26 53.22 54.03 1,379,790 +1.35(+2.56%)
Jun 17, 2022 52.68 53.29 52.29 52.68 2,033,612 +0.22(+0.41%)
Jun 16, 2022 52.98 53.06 52.10 52.47 1,824,100 -1.63(-3.02%)
Jun 15, 2022 54.50 55.03 53.20 54.10 1,102,904 +0.28(+0.51%)
Jun 14, 2022 53.62 54.37 53.27 53.83 1,393,464 +0.17(+0.31%)
Jun 13, 2022 53.77 54.54 53.10 53.66 1,246,189 -1.24(-2.26%)
Jun 10, 2022 54.78 55.62 54.39 54.90 1,256,010 -1.07(-1.92%)
Jun 09, 2022 57.58 57.94 55.94 55.97 1,074,599 -1.58(-2.74%)
Jun 08, 2022 57.83 58.50 57.50 57.55 938,725 -0.80(-1.37%)
Jun 07, 2022 57.47 58.37 57.14 58.35 993,312 +0.32(+0.56%)
Jun 06, 2022 58.44 58.93 57.86 58.02 1,680,045 +0.18(+0.31%)
Jun 03, 2022 57.85 58.47 57.68 57.84 1,057,541 -0.86(-1.46%)
Jun 02, 2022 57.16 58.75 56.73 58.70 1,330,913 +1.58(+2.76%)
Jun 01, 2022 58.61 58.94 56.62 57.13 1,380,091 -1.34(-2.29%)
May 31, 2022 58.56 59.00 57.54 58.46 8,215,895 -0.57(-0.97%)
May 27, 2022 57.51 59.05 57.40 59.04 2,490,270 +1.82(+3.18%)
May 26, 2022 55.93 57.48 55.46 57.21 2,161,267 +1.89(+3.42%)
May 25, 2022 54.93 55.62 54.48 55.32 2,423,145 +0.22(+0.39%)
May 24, 2022 54.82 55.30 53.79 55.11 1,858,623 -0.01(-0.02%)
May 23, 2022 54.78 55.31 53.82 55.12 2,326,637 +0.96(+1.76%)
May 20, 2022 54.39 54.53 52.59 54.16 5,539,689 +0.29(+0.53%)
May 19, 2022 54.19 54.52 53.09 53.88 3,129,119 -0.54(-1.00%)
May 18, 2022 56.75 56.90 54.27 54.42 1,637,866 -2.97(-5.18%)
May 17, 2022 57.16 57.47 56.36 57.39 1,864,890 +0.81(+1.43%)
May 16, 2022 56.90 57.10 56.13 56.58 1,544,975 -0.43(-0.76%)
May 13, 2022 55.74 57.34 55.55 57.02 1,850,784 +1.81(+3.28%)
May 12, 2022 55.03 56.04 54.40 55.21 2,176,023 -0.03(-0.05%)
May 11, 2022 56.41 57.09 55.13 55.23 2,111,456 -1.44(-2.54%)
May 10, 2022 56.27 57.11 55.38 56.67 2,994,927 +0.96(+1.71%)
May 09, 2022 56.98 57.06 55.49 55.72 2,069,518 -1.63(-2.85%)
May 06, 2022 57.58 57.89 56.63 57.35 1,909,488 -0.61(-1.05%)
May 05, 2022 59.89 60.27 57.27 57.96 1,564,777 -2.51(-4.15%)
May 04, 2022 58.90 60.59 57.82 60.47 2,368,374 +1.52(+2.59%)
May 03, 2022 59.25 60.25 58.68 58.94 2,135,281 -0.12(-0.20%)
May 02, 2022 61.44 61.64 57.56 59.06 3,308,068 -1.87(-3.07%)
Apr 29, 2022 63.86 63.98 60.71 60.93 3,871,586 -3.73(-5.76%)
Apr 28, 2022 64.19 65.08 63.21 64.65 1,934,175 +1.04(+1.64%)
Apr 27, 2022 64.58 65.06 63.42 63.61 2,098,284 -0.95(-1.48%)
Apr 26, 2022 67.55 67.68 64.55 64.57 2,514,194 -2.72(-4.05%)
Apr 25, 2022 66.32 67.46 65.48 67.29 1,764,009 +0.71(+1.06%)
Apr 22, 2022 69.24 69.36 66.48 66.58 1,394,308 -2.90(-4.17%)
Apr 21, 2022 70.38 70.82 69.33 69.48 1,674,333 -0.37(-0.53%)
Apr 20, 2022 69.20 70.06 69.01 69.85 1,737,504 +0.88(+1.28%)
Apr 19, 2022 68.86 69.26 68.37 68.97 1,580,513 +0.24(+0.34%)
Apr 18, 2022 69.34 69.88 68.41 68.73 1,797,897 -1.32(-1.88%)
Apr 14, 2022 70.76 71.15 69.99 70.05 968,166 -0.58(-0.82%)
Apr 13, 2022 70.63 70.96 69.73 70.63 1,183,758 -0.09(-0.13%)
Apr 12, 2022 71.44 72.20 70.47 70.72 961,756 -0.56(-0.79%)
Apr 11, 2022 71.61 72.00 70.67 71.28 1,086,225 -0.44(-0.62%)
Apr 08, 2022 72.16 72.58 71.62 71.72 946,572 -0.43(-0.60%)
Apr 07, 2022 71.68 72.61 71.12 72.15 1,515,491 +0.51(+0.71%)
Apr 06, 2022 70.67 71.75 70.38 71.64 1,241,700 +0.51(+0.72%)
Apr 05, 2022 70.82 72.35 70.79 71.13 1,075,572 +0.16(+0.22%)
Apr 04, 2022 71.18 72.09 70.79 70.97 1,288,147 -0.35(-0.50%)
Apr 01, 2022 71.32 72.26 70.81 71.33 1,816,815 +0.29(+0.40%)
Mar 31, 2022 71.64 72.74 71.04 71.04 2,329,621 -0.43(-0.61%)
Mar 30, 2022 71.20 71.50 70.79 71.48 1,128,174 +0.23(+0.32%)
Mar 29, 2022 71.54 71.93 70.63 71.25 1,199,064 +0.36(+0.51%)
Mar 28, 2022 69.55 71.02 69.50 70.89 1,716,504 +1.71(+2.47%)
Mar 25, 2022 68.07 69.21 67.86 69.18 1,585,064 +1.36(+2.00%)
Mar 24, 2022 67.51 68.23 67.45 67.82 1,603,194 +0.30(+0.45%)
Mar 23, 2022 67.62 68.56 67.44 67.51 1,864,398 -0.52(-0.77%)
Mar 22, 2022 68.65 68.69 67.41 68.04 2,702,621 -0.29(-0.43%)
Mar 21, 2022 68.43 69.04 67.39 68.33 1,971,348 -0.08(-0.11%)
Mar 18, 2022 67.18 68.63 66.90 68.41 3,034,144 +1.53(+2.29%)
Mar 17, 2022 65.60 67.01 65.57 66.88 1,846,661 +1.13(+1.72%)
Mar 16, 2022 65.11 66.39 64.15 65.75 1,916,635 +0.88(+1.36%)
Mar 15, 2022 63.57 64.94 63.18 64.86 2,297,038 +2.38(+3.81%)
Mar 14, 2022 62.26 63.07 61.68 62.48 1,136,901 +0.84(+1.36%)
Mar 11, 2022 62.52 63.10 61.57 61.65 1,428,272 -0.46(-0.74%)
Mar 10, 2022 61.55 62.11 2,274,004 -0.35(-0.57%)
Mar 09, 2022 61.34 63.14 60.57 62.46 2,747,006 +2.37(+3.94%)
Mar 08, 2022 65.03 65.20 60.08 60.09 4,994,020 -5.01(-7.70%)
Mar 07, 2022 66.67 66.86 64.97 65.11 1,575,551 -2.14(-3.19%)
Mar 04, 2022 66.44 67.35 65.84 67.25 1,093,396 +0.29(+0.44%)
Mar 03, 2022 67.00 67.70 66.27 66.95 1,372,896 +0.39(+0.59%)
Mar 02, 2022 66.34 67.00 65.68 66.56 1,451,235 +0.83(+1.26%)
Mar 01, 2022 66.29 66.85 65.29 65.74 2,263,506 -0.73(-1.09%)
Feb 28, 2022 65.33 66.71 65.27 66.46 2,508,245 +0.02(+0.03%)
Feb 25, 2022 65.14 66.60 65.26 66.44 2,301,732 +1.42(+2.18%)
Feb 24, 2022 61.80 65.27 61.35 65.03 2,144,446 +1.89(+2.99%)
Feb 23, 2022 64.87 65.17 63.06 63.14 1,364,438 -1.43(-2.21%)
Feb 22, 2022 64.97 65.45 63.99 64.57 1,718,831 -0.45(-0.70%)
Feb 18, 2022 65.02 0 +0.50(+0.78%)
Feb 17, 2022 65.12 65.42 64.22 64.52 1,624,581 -0.96(-1.47%)
Feb 16, 2022 65.02 65.68 64.59 65.48 991,797 +0.03(+0.05%)
Feb 15, 2022 65.67 66.11 65.07 65.45 1,113,560 +0.59(+0.91%)
Feb 14, 2022 65.60 66.26 64.36 64.86 1,646,907 -0.91(-1.39%)
Feb 11, 2022 67.91 68.09 65.50 65.77 1,953,080 -2.15(-3.17%)
Feb 10, 2022 67.81 69.30 67.51 67.93 2,994,081 -0.90(-1.31%)
Feb 09, 2022 67.48 68.85 67.48 68.83 1,382,041 +1.96(+2.93%)
Feb 08, 2022 66.53 67.08 65.08 66.88 1,490,101 +0.42(+0.64%)
Feb 07, 2022 66.44 67.10 66.35 66.45 1,968,477 +0.07(+0.10%)
Feb 04, 2022 65.26 67.01 65.05 66.38 1,237,843 +0.87(+1.34%)
Feb 03, 2022 66.31 65.31 65.51 1,551,150 -1.31(-1.97%)
Feb 02, 2022 65.43 67.26 65.35 66.82 2,105,174 +1.38(+2.11%)
Feb 01, 2022 65.06 65.56 63.96 65.44 2,185,687 +0.38(+0.59%)
Jan 31, 2022 63.17 65.35 65.06 6,741,018 +1.86(+2.95%)
Jan 28, 2022 60.92 63.23 60.35 63.19 2,140,840 +2.37(+3.89%)
Jan 27, 2022 62.64 62.97 60.17 60.83 2,749,436 -1.26(-2.02%)
Jan 26, 2022 63.79 64.41 61.46 62.08 2,059,019 -1.15(-1.82%)
Jan 25, 2022 64.88 66.12 61.86 63.23 3,330,521 -0.19(-0.29%)
Jan 24, 2022 61.56 63.75 60.80 63.42 2,486,499 +1.45(+2.34%)
Jan 21, 2022 63.10 63.49 61.95 61.96 1,832,858 -1.09(-1.73%)
Jan 20, 2022 64.05 64.67 62.87 63.05 1,455,616 -0.38(-0.60%)
Jan 19, 2022 65.37 65.37 63.37 63.44 1,664,018 -1.31(-2.02%)
Jan 18, 2022 65.10 65.58 64.31 64.74 1,756,670 -1.07(-1.63%)
Jan 14, 2022 65.81 0 -1.50(-2.23%)
Jan 13, 2022 68.26 68.26 67.08 67.31 1,123,747 -0.83(-1.22%)
Jan 12, 2022 67.32 68.40 66.97 68.15 1,457,093 +1.06(+1.58%)
Jan 11, 2022 67.00 67.20 65.81 67.09 1,270,487 +0.26(+0.40%)
Jan 10, 2022 66.95 67.26 65.67 66.82 1,287,649 -0.51(-0.76%)
Jan 07, 2022 67.19 67.50 66.33 67.33 2,365,015 +0.06(+0.09%)
Jan 06, 2022 66.33 67.59 65.91 67.27 1,229,863 +1.07(+1.62%)
Jan 05, 2022 68.00 68.09 66.19 66.20 1,701,149 -1.64(-2.42%)
Jan 04, 2022 67.64 68.15 66.99 67.84 1,630,783 +0.32(+0.48%)
Jan 03, 2022 69.09 69.30 67.06 67.52 1,572,534 -1.46(-2.12%)
Dec 31, 2021 68.42 69.44 68.20 68.98 955,986 +0.46(+0.67%)
Dec 30, 2021 68.71 68.88 68.36 68.52 714,361 -0.02(-0.03%)
Dec 29, 2021 68.22 68.83 68.22 68.54 533,237 +0.48(+0.71%)
Dec 28, 2021 68.29 68.78 67.80 68.06 601,734 -0.12(-0.17%)
Dec 27, 2021 67.15 68.20 66.97 68.18 524,107 +1.40(+2.10%)
Dec 23, 2021 66.76 67.12 66.38 66.77 673,964 +0.45(+0.68%)
Dec 22, 2021 65.27 66.37 65.25 66.32 763,381 +1.06(+1.62%)
Dec 21, 2021 65.21 65.88 64.82 65.26 1,111,346 +0.53(+0.82%)
Dec 20, 2021 64.00 64.85 63.22 64.73 1,700,906 +0.08(+0.12%)
Dec 17, 2021 65.82 65.91 64.41 64.65 3,228,061 -1.34(-2.04%)
Dec 16, 2021 66.78 67.27 65.58 66.00 1,180,007 -0.80(-1.20%)
Dec 15, 2021 66.03 66.91 65.38 66.80 1,616,411 +1.08(+1.64%)
Dec 14, 2021 65.63 66.00 64.69 65.72 1,177,619 +0.01(+0.02%)
Dec 13, 2021 65.88 66.20 64.85 65.71 896,846 -0.26(-0.39%)
Dec 10, 2021 66.46 66.51 65.20 65.97 1,157,455 +0.15(+0.22%)
Dec 09, 2021 66.08 66.36 65.74 65.82 692,793 -0.61(-0.92%)
Dec 08, 2021 66.06 66.66 65.44 66.43 1,590,461 +0.62(+0.94%)
Dec 07, 2021 65.19 65.94 65.08 65.81 1,747,821 +1.14(+1.76%)
Dec 06, 2021 64.58 65.16 64.27 64.67 1,122,517 +0.67(+1.04%)
Dec 03, 2021 64.86 64.98 63.38 64.01 1,473,947 -0.65(-1.00%)
Dec 02, 2021 62.87 65.09 62.62 64.65 1,404,972 +2.14(+3.42%)
Dec 01, 2021 64.04 64.85 62.50 62.51 1,838,117 -0.71(-1.12%)
Nov 30, 2021 63.81 64.43 63.03 63.22 2,354,165 -0.98(-1.53%)
Nov 29, 2021 64.26 64.52 63.58 64.20 812,607 +0.64(+1.00%)
Nov 26, 2021 64.12 64.47 63.17 63.56 825,628 -1.55(-2.38%)
Nov 24, 2021 64.31 65.20 64.27 65.12 967,120 +0.52(+0.81%)
Nov 23, 2021 64.07 64.64 63.77 64.60 1,035,246 +0.52(+0.81%)
Nov 22, 2021 63.71 64.75 63.39 64.08 1,881,512 +0.73(+1.15%)
Nov 19, 2021 63.06 63.80 62.48 63.35 3,504,671 +0.39(+0.62%)
Nov 18, 2021 63.64 64.11 62.92 62.96 905,160 -0.57(-0.90%)
Nov 17, 2021 63.67 64.00 63.02 63.53 955,995 -0.21(-0.32%)
Nov 16, 2021 63.23 64.35 63.23 63.73 1,208,608 +0.62(+0.98%)
Nov 15, 2021 63.42 63.83 62.85 63.11 1,039,576 -0.22(-0.34%)
Nov 12, 2021 62.98 63.53 62.71 63.33 1,259,547 +0.81(+1.30%)
Nov 11, 2021 61.94 62.72 61.69 62.51 1,022,677 +0.49(+0.79%)
Nov 10, 2021 61.83 62.02 1,021,410 +0.18(+0.29%)
Nov 09, 2021 61.42 62.16 61.36 61.85 1,417,366 +0.29(+0.48%)
Nov 08, 2021 61.21 61.67 60.64 61.55 1,369,816 +0.73(+1.19%)
Nov 05, 2021 60.79 61.12 60.47 60.83 1,465,368 +0.43(+0.72%)
Nov 04, 2021 60.76 60.95 60.11 60.39 1,464,229 -0.28(-0.47%)
Nov 03, 2021 61.62 62.35 59.88 60.68 1,711,345 -0.89(-1.45%)
Nov 02, 2021 60.73 61.95 60.66 61.57 1,652,760 +0.95(+1.56%)
Nov 01, 2021 62.01 61.25 60.17 60.63 1,554,212 -1.22(-1.96%)
Oct 29, 2021 61.71 62.24 61.41 61.84 1,834,894 +0.16(+0.25%)
Oct 28, 2021 61.52 62.16 61.40 61.69 1,077,040 +0.29(+0.48%)
Oct 27, 2021 62.97 63.22 61.04 61.39 1,844,677 -1.22(-1.96%)
Oct 26, 2021 65.02 62.62 2,350,761 -2.51(-3.85%)
Oct 25, 2021 65.11 65.89 64.90 65.12 1,677,480 -0.03(-0.05%)
Oct 22, 2021 64.49 65.27 64.32 65.15 1,212,805 +0.84(+1.31%)
Oct 21, 2021 63.58 64.34 63.44 64.31 1,534,833 +1.04(+1.64%)
Oct 20, 2021 63.04 63.47 63.04 63.27 1,652,778 +0.47(+0.75%)
Oct 19, 2021 63.12 63.12 62.37 62.80 1,417,271 +0.08(+0.12%)
Oct 18, 2021 62.76 63.29 62.62 62.72 1,335,743 -0.30(-0.48%)
Oct 15, 2021 62.22 63.42 62.08 63.03 1,562,070 +1.17(+1.89%)
Oct 14, 2021 60.86 61.90 60.77 61.86 1,232,947 +1.47(+2.43%)
Oct 13, 2021 59.47 60.47 59.20 60.39 1,047,912 +0.86(+1.45%)
Oct 12, 2021 59.30 60.11 59.02 59.53 987,607 +0.49(+0.83%)
Oct 11, 2021 58.88 59.64 58.74 59.04 958,424 +0.25(+0.43%)
Oct 08, 2021 58.30 58.86 58.13 58.78 773,209 +0.53(+0.91%)
Oct 07, 2021 57.99 58.67 57.99 58.26 965,984 +0.64(+1.11%)
Oct 06, 2021 56.49 57.65 56.37 57.62 952,637 +0.66(+1.15%)
Oct 05, 2021 56.33 57.30 56.03 56.96 1,635,288 +0.93(+1.66%)
Oct 04, 2021 56.47 56.90 55.65 56.03 1,426,714 -0.41(-0.73%)
Oct 01, 2021 54.58 56.81 54.35 56.44 2,065,563 +2.11(+3.88%)
Sep 30, 2021 55.34 55.44 54.33 54.34 1,665,160 -0.76(-1.39%)
Sep 29, 2021 54.78 55.46 54.78 55.10 1,115,944 +0.43(+0.79%)
Sep 28, 2021 56.10 56.10 54.44 54.67 1,479,836 -1.50(-2.67%)
Sep 27, 2021 57.05 57.05 56.12 56.17 1,066,052 -0.76(-1.34%)
Sep 24, 2021 56.35 56.97 56.31 56.93 828,958 +0.61(+1.08%)
Sep 23, 2021 56.59 56.84 56.00 56.33 1,186,281 +0.08(+0.14%)
Sep 22, 2021 55.91 56.41 55.27 56.25 1,505,096 +0.75(+1.36%)
Sep 21, 2021 55.51 55.83 55.08 55.49 1,660,172 +0.28(+0.51%)
Sep 20, 2021 54.76 55.55 54.50 55.21 2,727,405 -0.66(-1.18%)
Sep 17, 2021 56.50 56.55 55.04 55.86 49,373,824 -0.44(-0.78%)
Sep 16, 2021 56.29 56.41 55.50 56.31 1,242,329 -0.02(-0.03%)
Sep 15, 2021 54.99 56.64 54.90 56.33 1,419,248 +1.35(+2.46%)
Sep 14, 2021 56.29 56.51 54.65 54.97 2,381,040 -1.32(-2.35%)
Sep 13, 2021 57.14 56.61 55.91 56.30 1,101,082 -0.31(-0.55%)
Sep 10, 2021 57.27 57.49 56.55 56.61 1,172,530 -0.65(-1.13%)
Sep 09, 2021 57.45 57.92 57.24 57.26 1,289,972 -0.14(-0.24%)
Sep 08, 2021 56.86 57.42 56.67 57.39 1,229,593 +0.43(+0.76%)
Sep 07, 2021 58.01 58.27 56.75 56.96 2,560,038 -0.79(-1.37%)
Sep 03, 2021 57.31 57.85 57.18 57.76 805,075 +0.21(+0.36%)
Sep 02, 2021 57.52 57.78 57.16 57.55 806,046 +0.26(+0.46%)
Sep 01, 2021 56.83 57.51 56.49 57.29 831,128 +0.40(+0.71%)
Aug 31, 2021 56.83 57.30 56.78 56.88 1,101,832 +0.02(+0.03%)
Aug 30, 2021 57.08 57.30 56.84 56.86 598,559 -0.12(-0.21%)
Aug 27, 2021 56.55 57.08 56.47 56.98 1,118,369 +0.53(+0.94%)
Aug 26, 2021 56.56 56.87 56.39 56.45 637,051 -0.24(-0.43%)
Aug 25, 2021 56.61 56.96 56.34 56.70 677,092 +0.18(+0.31%)
Aug 24, 2021 56.53 56.75 56.41 56.52 910,864 -0.04(-0.07%)
Aug 23, 2021 56.74 57.32 56.55 56.56 989,869 -0.04(-0.07%)
Aug 20, 2021 55.73 56.72 55.72 56.60 907,703 +0.88(+1.58%)
Aug 19, 2021 55.35 55.92 55.17 55.72 760,584 +0.14(+0.25%)
Aug 18, 2021 55.37 56.01 55.08 55.58 1,557,100 +0.15(+0.27%)
Aug 17, 2021 55.11 55.48 54.96 55.43 832,769 +0.19(+0.34%)
Aug 16, 2021 54.66 55.30 54.48 55.25 779,149 +0.62(+1.13%)
Aug 13, 2021 54.44 54.76 54.29 54.63 987,219 +0.36(+0.67%)
Aug 12, 2021 54.31 54.43 54.03 54.27 590,265 +0.00(+0.00%)
Aug 11, 2021 53.98 54.33 53.88 54.27 833,905 +0.50(+0.93%)
Aug 10, 2021 53.75 54.08 53.56 53.77 1,005,114 +0.17(+0.32%)
Aug 09, 2021 53.24 53.64 53.06 53.60 735,063 +0.30(+0.57%)
Aug 06, 2021 53.30 53.46 52.96 53.29 830,491 +0.27(+0.52%)
Aug 05, 2021 52.76 53.03 52.52 53.02 1,076,828 +0.49(+0.93%)
Aug 04, 2021 52.69 53.10 52.35 52.53 1,028,537 -0.41(-0.78%)
Aug 03, 2021 53.14 53.56 52.80 52.94 1,313,143 -0.12(-0.22%)
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.