Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegheny Technologies
(NY:
ATI
)
54.87
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
23.18
23.79
23.01
23.26
1,683,500
-0.34(-1.44%)
Apr 29, 2021
24.25
24.29
22.69
23.60
1,689,995
-0.44(-1.83%)
Apr 28, 2021
24.25
24.64
23.90
24.04
1,538,675
-0.19(-0.78%)
Apr 27, 2021
24.22
24.55
23.78
24.23
855,770
-0.27(-1.10%)
Apr 26, 2021
23.45
24.50
23.42
24.50
1,838,630
+1.13(+4.84%)
Apr 23, 2021
22.78
23.43
22.58
23.37
2,169,700
+0.94(+4.19%)
Apr 22, 2021
22.73
22.91
22.36
22.43
1,176,144
-0.20(-0.88%)
Apr 21, 2021
21.25
22.70
21.14
22.63
1,092,283
+1.13(+5.26%)
Apr 20, 2021
22.13
22.16
21.17
21.50
1,303,614
-0.64(-2.89%)
Apr 19, 2021
21.78
22.33
21.65
22.14
980,200
+0.09(+0.41%)
Apr 16, 2021
22.59
22.59
21.92
22.05
800,100
-0.12(-0.54%)
Apr 15, 2021
22.41
22.41
21.62
22.17
1,141,201
+0.06(+0.27%)
Apr 14, 2021
21.85
22.60
21.82
22.11
675,535
+0.50(+2.31%)
Apr 13, 2021
22.08
22.16
21.18
21.61
832,611
-0.36(-1.64%)
Apr 12, 2021
22.04
22.06
21.55
21.97
869,422
-0.12(-0.54%)
Apr 09, 2021
22.07
22.22
21.77
22.09
759,200
-0.11(-0.50%)
Apr 08, 2021
22.33
22.66
21.70
22.20
2,043,118
-0.20(-0.89%)
Apr 07, 2021
22.46
22.82
22.10
22.40
828,085
+0.06(+0.27%)
Apr 06, 2021
22.57
22.86
21.97
22.34
858,159
-0.13(-0.58%)
Apr 05, 2021
22.46
22.92
21.99
22.47
1,954,807
+0.47(+2.14%)
Apr 01, 2021
21.20
22.00
20.86
22.00
994,100
+0.94(+4.46%)
Mar 31, 2021
21.51
21.80
20.81
21.06
1,470,391
-0.23(-1.08%)
Mar 30, 2021
20.59
21.44
20.45
21.29
1,229,994
+0.65(+3.15%)
Mar 29, 2021
22.00
22.21
20.61
20.64
1,492,726
-1.59(-7.15%)
Mar 26, 2021
21.24
22.29
21.03
22.23
1,655,100
+1.25(+5.96%)
Mar 25, 2021
19.75
21.11
19.53
20.98
1,410,366
+1.03(+5.16%)
Mar 24, 2021
20.65
21.22
19.93
19.95
1,030,024
-0.21(-1.04%)
Mar 23, 2021
20.28
20.78
20.00
20.16
1,890,591
-0.77(-3.68%)
Mar 22, 2021
21.43
21.65
20.56
20.93
1,178,162
-0.44(-2.06%)
Mar 19, 2021
21.49
21.90
20.29
21.37
2,575,300
-0.09(-0.42%)
Mar 18, 2021
22.12
22.72
21.35
21.46
1,200,824
-0.56(-2.54%)
Mar 17, 2021
21.10
22.05
20.87
22.02
2,221,173
+0.68(+3.19%)
Mar 16, 2021
22.53
22.87
21.33
21.34
1,507,771
-0.08(-0.37%)
Mar 15, 2021
21.92
22.10
21.07
21.42
1,325,027
-0.81(-3.64%)
Mar 12, 2021
21.91
22.43
21.37
22.23
959,500
+0.28(+1.28%)
Mar 11, 2021
22.00
22.58
21.74
21.95
1,693,161
+0.20(+0.92%)
Mar 10, 2021
21.36
21.98
21.15
21.75
1,153,505
+0.56(+2.64%)
Mar 09, 2021
20.75
21.44
19.99
21.19
1,256,631
+0.32(+1.53%)
Mar 08, 2021
20.18
21.00
19.91
20.87
1,105,786
+0.61(+3.01%)
Mar 05, 2021
20.34
20.75
19.31
20.26
1,172,900
+0.50(+2.53%)
Mar 04, 2021
20.75
20.87
19.13
19.76
2,192,136
-1.25(-5.95%)
Mar 03, 2021
20.31
21.43
20.29
21.01
1,609,804
+0.82(+4.06%)
Mar 02, 2021
20.80
21.03
20.05
20.19
1,069,657
-0.64(-3.07%)
Mar 01, 2021
20.36
21.13
20.25
20.83
1,103,954
+1.17(+5.95%)
Feb 26, 2021
20.39
20.70
19.43
19.66
1,348,500
-0.91(-4.42%)
Feb 25, 2021
21.80
22.05
20.47
20.57
1,294,201
-1.07(-4.94%)
Feb 24, 2021
20.86
21.78
20.79
21.64
1,251,007
+0.95(+4.59%)
Feb 23, 2021
20.08
20.87
19.88
20.69
1,387,731
+0.23(+1.12%)
Feb 22, 2021
19.21
20.56
19.21
20.46
1,988,652
+1.08(+5.57%)
Feb 19, 2021
18.62
19.73
18.49
19.38
2,051,300
+0.97(+5.27%)
Feb 18, 2021
18.64
18.79
18.09
18.41
1,129,266
-0.27(-1.45%)
Feb 17, 2021
18.98
19.13
18.43
18.68
1,436,556
-0.38(-1.99%)
Feb 16, 2021
19.09
19.21
18.79
19.06
2,063,874
+0.37(+1.98%)
Feb 12, 2021
18.53
18.81
18.30
18.69
972,200
-0.20(-1.06%)
Feb 11, 2021
18.71
19.01
18.20
18.89
1,133,031
+0.29(+1.56%)
Feb 10, 2021
18.80
18.96
18.50
18.60
742,009
+0.05(+0.27%)
Feb 09, 2021
18.80
19.00
18.08
18.55
1,059,860
-0.46(-2.42%)
Feb 08, 2021
18.64
19.03
18.64
19.01
982,492
+0.66(+3.60%)
Feb 05, 2021
18.65
18.81
18.28
18.35
965,100
-0.11(-0.60%)
Feb 04, 2021
18.27
18.73
18.11
18.46
744,705
+0.33(+1.82%)
Feb 03, 2021
18.02
18.27
17.72
18.13
856,131
-0.09(-0.49%)
Feb 02, 2021
18.09
18.51
17.79
18.22
1,286,687
+0.50(+2.82%)
Feb 01, 2021
17.32
17.77
17.05
17.72
1,245,931
+0.71(+4.17%)
Jan 29, 2021
18.38
18.53
16.87
17.01
1,848,700
-1.24(-6.79%)
Jan 28, 2021
18.70
19.28
17.66
18.25
2,722,136
+0.05(+0.27%)
Jan 27, 2021
17.33
18.75
17.17
18.20
1,941,656
+0.19(+1.05%)
Jan 26, 2021
18.70
18.85
17.78
18.01
2,679,146
-0.33(-1.80%)
Jan 25, 2021
18.09
18.39
17.72
18.34
935,141
+0.22(+1.21%)
Jan 22, 2021
17.57
18.17
17.21
18.12
964,500
+0.16(+0.89%)
Jan 21, 2021
18.34
18.50
17.68
17.96
1,484,962
-0.55(-2.97%)
Jan 20, 2021
18.53
18.92
18.17
18.51
2,952,596
+0.00(+0.00%)
Jan 19, 2021
18.68
18.97
18.43
18.51
1,366,577
+0.06(+0.33%)
Jan 15, 2021
18.22
18.54
18.06
18.45
1,436,900
-0.14(-0.75%)
Jan 14, 2021
18.64
18.88
18.35
18.59
987,255
+0.33(+1.81%)
Jan 13, 2021
18.72
18.83
18.08
18.26
923,216
-0.51(-2.72%)
Jan 12, 2021
18.50
19.00
18.36
18.77
1,242,467
+0.36(+1.96%)
Jan 11, 2021
18.08
18.61
17.92
18.41
1,253,704
-0.30(-1.60%)
Jan 08, 2021
18.71
18.85
18.24
18.71
1,404,300
+0.04(+0.21%)
Jan 07, 2021
18.94
19.20
18.51
18.67
1,777,813
-0.01(-0.05%)
Jan 06, 2021
17.87
18.69
17.46
18.68
2,651,526
+1.45(+8.42%)
Jan 05, 2021
16.05
17.33
16.05
17.23
1,453,994
+1.25(+7.82%)
Jan 04, 2021
17.19
17.44
15.97
15.98
1,944,418
-0.79(-4.71%)
Dec 31, 2020
16.77
16.77
16.77
1,250,652
-0.06(-0.36%)
Dec 30, 2020
16.42
17.00
16.32
16.83
1,250,652
+0.51(+3.12%)
Dec 29, 2020
16.44
16.54
15.96
16.32
1,300,566
-0.10(-0.61%)
Dec 28, 2020
16.85
17.18
16.38
16.42
1,059,760
-0.27(-1.62%)
Dec 24, 2020
16.95
16.95
16.51
16.69
609,600
-0.09(-0.54%)
Dec 23, 2020
16.44
17.01
16.34
16.78
1,345,603
+0.51(+3.13%)
Dec 22, 2020
16.13
16.38
15.93
16.27
1,011,773
+0.11(+0.68%)
Dec 21, 2020
15.84
16.22
15.35
16.16
1,546,615
+0.12(+0.75%)
Dec 18, 2020
16.66
16.70
15.94
16.04
4,316,700
-0.65(-3.89%)
Dec 17, 2020
16.60
16.75
16.32
16.69
1,297,758
+0.23(+1.40%)
Dec 16, 2020
16.83
17.08
16.39
16.46
1,217,033
-0.54(-3.18%)
Dec 15, 2020
16.80
17.06
16.24
17.00
2,414,837
+0.70(+4.29%)
Dec 14, 2020
17.02
17.11
16.25
16.30
2,347,504
-0.24(-1.45%)
Dec 11, 2020
16.46
16.63
16.05
16.54
1,160,800
-0.16(-0.96%)
Dec 10, 2020
16.49
16.89
16.43
16.70
1,620,532
+0.08(+0.48%)
Dec 09, 2020
17.34
17.48
16.23
16.62
1,867,674
-0.52(-3.03%)
Dec 08, 2020
17.00
17.47
16.95
17.14
1,693,049
-0.18(-1.04%)
Dec 07, 2020
17.15
17.60
17.01
17.32
4,165,294
+0.41(+2.42%)
Dec 04, 2020
16.30
16.92
15.75
16.91
4,239,300
+1.42(+9.17%)
Dec 03, 2020
15.13
15.51
14.67
15.49
2,432,174
+0.29(+1.91%)
Dec 02, 2020
14.52
15.31
14.51
15.20
2,935,044
+1.15(+8.19%)
Dec 01, 2020
13.94
14.21
13.84
14.05
1,874,454
+0.56(+4.15%)
Nov 30, 2020
14.13
14.28
13.48
13.49
1,491,669
-0.80(-5.60%)
Nov 27, 2020
14.46
14.65
14.16
14.29
485,600
-0.08(-0.56%)
Nov 25, 2020
14.30
14.62
13.97
14.37
999,500
-0.14(-0.96%)
Nov 24, 2020
14.90
15.08
14.41
14.51
2,864,132
+0.15(+1.04%)
Nov 23, 2020
14.34
14.51
14.15
14.36
4,136,001
+0.38(+2.72%)
Nov 20, 2020
13.30
13.99
13.28
13.98
1,758,200
+0.58(+4.33%)
Nov 19, 2020
13.50
13.78
13.03
13.40
2,402,703
-0.14(-1.03%)
Nov 18, 2020
13.79
13.95
13.44
13.54
2,070,382
-0.02(-0.15%)
Nov 17, 2020
13.00
13.66
12.73
13.56
2,439,954
+0.26(+1.95%)
Nov 16, 2020
13.07
13.30
12.65
13.30
2,074,771
+0.72(+5.72%)
Nov 13, 2020
11.75
12.72
11.70
12.58
2,219,200
+0.96(+8.26%)
Nov 12, 2020
11.60
11.88
11.40
11.62
1,430,105
-0.26(-2.19%)
Nov 11, 2020
12.24
12.32
11.66
11.88
1,456,323
-0.36(-2.94%)
Nov 10, 2020
11.85
12.36
11.75
12.24
2,181,407
+0.61(+5.25%)
Nov 09, 2020
11.34
11.96
11.21
11.63
2,990,438
+1.55(+15.38%)
Nov 06, 2020
10.26
10.36
9.875
10.08
1,478,200
-0.07(-0.69%)
Nov 05, 2020
9.500
10.37
9.440
10.15
2,483,198
+0.73(+7.75%)
Nov 04, 2020
9.660
9.730
9.215
9.420
2,259,222
-0.60(-5.99%)
Nov 03, 2020
9.890
10.09
9.650
10.02
1,900,121
+0.34(+3.51%)
Nov 02, 2020
9.340
9.700
8.985
9.680
2,539,578
+0.47(+5.10%)
Oct 30, 2020
9.380
9.600
8.900
9.210
3,044,700
-0.23(-2.44%)
Oct 29, 2020
8.500
9.540
8.340
9.440
3,863,091
+1.17(+14.15%)
Oct 28, 2020
8.680
8.720
8.240
8.270
2,608,423
-0.60(-6.76%)
Oct 27, 2020
9.100
9.170
8.870
8.870
1,715,452
-0.33(-3.59%)
Oct 26, 2020
9.460
9.460
9.080
9.200
1,121,149
-0.45(-4.66%)
Oct 23, 2020
9.650
9.845
9.500
9.650
1,414,900
+0.20(+2.12%)
Oct 22, 2020
9.050
9.500
8.830
9.450
2,051,361
+0.44(+4.88%)
Oct 21, 2020
9.090
9.270
8.945
9.010
1,300,913
-0.13(-1.42%)
Oct 20, 2020
9.580
9.670
9.080
9.140
1,488,812
-0.27(-2.87%)
Oct 19, 2020
9.590
9.835
9.380
9.410
1,403,822
-0.05(-0.53%)
Oct 16, 2020
9.310
9.740
9.310
9.460
2,112,600
+0.18(+1.94%)
Oct 15, 2020
8.900
9.350
8.800
9.280
1,140,449
+0.16(+1.75%)
Oct 14, 2020
8.990
9.190
8.900
9.120
1,304,528
+0.19(+2.13%)
Oct 13, 2020
9.060
9.190
8.930
8.930
1,793,440
-0.28(-3.04%)
Oct 12, 2020
9.320
9.445
9.155
9.210
1,091,905
-0.19(-2.02%)
Oct 09, 2020
9.910
9.920
9.400
9.400
1,200,500
-0.38(-3.89%)
Oct 08, 2020
9.690
9.890
9.520
9.780
2,347,088
+0.19(+1.98%)
Oct 07, 2020
9.320
9.710
9.250
9.590
1,914,839
+0.45(+4.92%)
Oct 06, 2020
9.940
9.980
9.110
9.140
2,562,107
-0.61(-6.26%)
Oct 05, 2020
9.770
9.980
9.630
9.750
1,505,402
+0.16(+1.67%)
Oct 02, 2020
8.900
9.655
8.850
9.590
2,382,100
+0.37(+4.01%)
Oct 01, 2020
8.740
9.230
8.740
9.220
1,937,762
+0.50(+5.73%)
Sep 30, 2020
8.740
9.320
8.690
8.720
2,590,536
-0.02(-0.23%)
Sep 29, 2020
9.210
9.300
8.650
8.740
3,655,220
-0.55(-5.92%)
Sep 28, 2020
9.610
9.770
9.290
9.290
2,006,324
-0.07(-0.75%)
Sep 25, 2020
8.940
9.365
8.870
9.360
3,289,100
+0.28(+3.08%)
Sep 24, 2020
8.910
9.205
8.700
9.080
3,143,495
+0.11(+1.23%)
Sep 23, 2020
9.200
9.330
8.910
8.970
3,276,947
-0.25(-2.71%)
Sep 22, 2020
9.400
9.400
9.130
9.220
2,783,034
-0.16(-1.71%)
Sep 21, 2020
9.220
9.435
9.030
9.380
3,163,123
-0.21(-2.19%)
Sep 18, 2020
9.770
10.09
9.530
9.590
24,623,700
-0.15(-1.54%)
Sep 17, 2020
9.470
9.895
9.350
9.740
2,601,297
+0.09(+0.93%)
Sep 16, 2020
9.140
9.705
8.930
9.650
3,243,023
+0.55(+6.04%)
Sep 15, 2020
8.950
9.160
8.830
9.100
2,385,190
+0.22(+2.48%)
Sep 14, 2020
8.720
8.930
8.600
8.880
1,584,100
+0.19(+2.19%)
Sep 11, 2020
8.490
8.760
8.340
8.690
1,725,300
+0.17(+2.00%)
Sep 10, 2020
8.850
8.880
8.515
8.520
1,688,554
-0.25(-2.85%)
Sep 09, 2020
9.090
9.140
8.605
8.770
2,307,378
-0.25(-2.77%)
Sep 08, 2020
9.420
9.420
8.930
9.020
3,124,310
+0.03(+0.33%)
Sep 04, 2020
9.020
9.349
8.715
8.990
2,215,500
+0.20(+2.28%)
Sep 03, 2020
8.760
9.000
8.570
8.790
2,290,944
+0.07(+0.80%)
Sep 02, 2020
8.430
8.740
8.340
8.720
1,500,481
+0.29(+3.44%)
Sep 01, 2020
8.180
8.590
8.040
8.430
1,419,356
+0.10(+1.20%)
Aug 31, 2020
8.690
8.789
8.290
8.330
2,051,679
-0.32(-3.70%)
Aug 28, 2020
8.510
8.720
8.470
8.650
1,111,500
+0.18(+2.13%)
Aug 27, 2020
8.400
8.660
8.320
8.470
1,862,116
+0.18(+2.17%)
Aug 26, 2020
8.590
8.650
8.280
8.290
1,256,168
-0.35(-4.05%)
Aug 25, 2020
8.730
8.890
8.450
8.640
1,143,139
+0.00(+0.00%)
Aug 24, 2020
8.420
8.680
8.290
8.640
1,997,606
+0.36(+4.35%)
Aug 21, 2020
8.490
8.540
8.230
8.280
2,048,000
-0.35(-4.06%)
Aug 20, 2020
8.500
8.720
8.410
8.630
980,572
-0.02(-0.23%)
Aug 19, 2020
8.740
9.000
8.600
8.650
1,405,797
-0.11(-1.26%)
Aug 18, 2020
9.100
9.140
8.730
8.760
1,953,528
-0.32(-3.52%)
Aug 17, 2020
9.200
9.240
9.020
9.080
1,784,855
-0.11(-1.20%)
Aug 14, 2020
8.800
9.315
8.710
9.190
2,643,300
+0.30(+3.37%)
Aug 13, 2020
8.900
9.140
8.715
8.890
3,877,932
-0.43(-4.61%)
Aug 12, 2020
9.830
9.890
9.205
9.320
1,839,920
-0.28(-2.92%)
Aug 11, 2020
9.950
10.18
9.590
9.600
3,108,472
-0.04(-0.41%)
Aug 10, 2020
9.220
9.770
9.220
9.640
4,253,900
+0.50(+5.47%)
Aug 07, 2020
9.010
9.220
8.825
9.140
2,594,700
-0.01(-0.11%)
Aug 06, 2020
9.120
9.340
9.060
9.150
2,375,907
-0.05(-0.54%)
Aug 05, 2020
9.330
9.600
9.160
9.200
3,569,822
+0.06(+0.66%)
Aug 04, 2020
8.660
9.330
8.290
9.140
5,894,778
+0.26(+2.93%)
Aug 03, 2020
8.790
9.090
8.650
8.880
2,642,464
+0.19(+2.19%)
Jul 31, 2020
8.970
9.109
8.570
8.690
2,082,900
-0.37(-4.08%)
Jul 30, 2020
8.900
9.100
8.660
9.060
1,884,414
-0.11(-1.20%)
Jul 29, 2020
9.100
9.240
8.990
9.170
2,281,657
+0.11(+1.21%)
Jul 28, 2020
9.160
9.290
9.040
9.060
908,273
-0.19(-2.05%)
Jul 27, 2020
9.380
9.450
9.100
9.250
1,513,967
-0.13(-1.39%)
Jul 24, 2020
9.470
9.580
9.310
9.380
1,361,700
-0.08(-0.85%)
Jul 23, 2020
9.500
9.820
9.260
9.460
3,086,459
-0.14(-1.46%)
Jul 22, 2020
9.530
9.740
9.480
9.600
2,003,047
-0.04(-0.41%)
Jul 21, 2020
9.780
9.900
9.570
9.640
2,657,005
+0.17(+1.80%)
Jul 20, 2020
9.780
9.880
9.400
9.470
4,795,677
-0.31(-3.17%)
Jul 17, 2020
10.08
10.29
9.740
9.780
5,386,600
-0.25(-2.49%)
Jul 16, 2020
10.66
10.66
9.960
10.03
3,014,122
-0.78(-7.22%)
Jul 15, 2020
10.71
11.06
10.54
10.81
3,380,629
+0.42(+4.04%)
Jul 14, 2020
10.10
10.44
9.780
10.39
1,842,757
+0.24(+2.36%)
Jul 13, 2020
9.890
10.37
9.830
10.15
2,937,961
+0.48(+4.96%)
Jul 10, 2020
9.170
9.670
9.160
9.670
1,579,000
+0.52(+5.68%)
Jul 09, 2020
9.580
9.620
8.970
9.150
1,640,957
-0.46(-4.79%)
Jul 08, 2020
9.840
9.900
9.490
9.610
1,533,653
-0.23(-2.34%)
Jul 07, 2020
10.20
10.29
9.800
9.840
1,458,037
-0.57(-5.48%)
Jul 06, 2020
10.62
10.70
10.20
10.41
1,371,328
+0.22(+2.16%)
Jul 02, 2020
10.42
10.82
9.955
10.19
1,702,400
+0.18(+1.80%)
Jul 01, 2020
10.27
10.45
9.830
10.01
1,809,911
-0.18(-1.77%)
Jun 30, 2020
10.12
10.32
9.820
10.19
3,464,131
-0.09(-0.88%)
Jun 29, 2020
9.680
10.38
9.590
10.28
2,603,254
+0.89(+9.48%)
Jun 26, 2020
9.200
9.415
9.130
9.390
3,490,700
-0.04(-0.42%)
Jun 25, 2020
9.100
9.440
8.910
9.430
2,929,076
+0.18(+1.95%)
Jun 24, 2020
9.820
10.01
9.210
9.250
2,545,191
-0.84(-8.33%)
Jun 23, 2020
10.55
10.64
9.980
10.09
2,273,830
-0.16(-1.56%)
Jun 22, 2020
9.760
10.28
9.380
10.25
3,543,232
+0.34(+3.43%)
Jun 19, 2020
10.54
10.66
9.650
9.910
6,077,600
-0.57(-5.44%)
Jun 18, 2020
10.49
10.74
10.38
10.48
9,382,036
-0.20(-1.87%)
Jun 17, 2020
10.23
11.06
10.23
10.68
5,560,067
-0.04(-0.37%)
Jun 16, 2020
10.80
10.91
10.14
10.72
2,491,303
+0.80(+8.06%)
Jun 15, 2020
9.200
9.940
9.000
9.920
2,846,206
+0.17(+1.74%)
Jun 12, 2020
9.930
10.07
9.290
9.750
2,039,100
+0.65(+7.14%)
Jun 11, 2020
9.440
10.20
9.080
9.100
3,341,399
-1.34(-12.84%)
Jun 10, 2020
11.18
11.22
10.18
10.44
3,139,808
-0.83(-7.36%)
Jun 09, 2020
11.31
11.58
10.87
11.27
2,943,806
-0.57(-4.81%)
Jun 08, 2020
12.20
12.27
11.56
11.84
3,561,711
-0.29(-2.39%)
Jun 05, 2020
12.13
12.60
11.81
12.13
3,992,500
+1.04(+9.38%)
Jun 04, 2020
10.55
11.63
10.51
11.09
4,448,144
+0.61(+5.82%)
Jun 03, 2020
9.750
10.71
9.650
10.48
3,837,378
+1.16(+12.45%)
Jun 02, 2020
9.310
9.620
9.240
9.320
2,308,152
+0.21(+2.31%)
Jun 01, 2020
8.820
9.295
8.700
9.110
2,239,428
+0.43(+4.95%)
May 29, 2020
8.550
8.810
8.390
8.680
2,038,100
-0.07(-0.80%)
May 28, 2020
9.490
9.520
8.720
8.750
2,393,081
-0.43(-4.68%)
May 27, 2020
9.050
9.200
8.590
9.180
2,573,441
+0.56(+6.50%)
May 26, 2020
8.350
8.785
8.255
8.620
2,443,614
+0.77(+9.81%)
May 22, 2020
7.870
7.910
7.660
7.850
1,118,700
+0.04(+0.51%)
May 21, 2020
7.800
8.130
7.710
7.810
2,457,513
-0.03(-0.38%)
May 20, 2020
7.840
8.290
7.724
7.840
2,645,227
+0.15(+1.95%)
May 19, 2020
7.500
7.840
7.240
7.690
3,822,691
+0.03(+0.39%)
May 18, 2020
7.400
7.860
7.350
7.660
3,013,051
+0.76(+11.01%)
May 15, 2020
6.870
7.090
6.710
6.900
1,339,200
+0.03(+0.44%)
May 14, 2020
6.400
6.890
6.210
6.870
2,518,407
+0.27(+4.09%)
May 13, 2020
6.980
6.980
6.480
6.600
3,396,062
-0.37(-5.31%)
May 12, 2020
7.630
7.770
6.960
6.970
2,812,876
-0.53(-7.07%)
May 11, 2020
7.960
8.090
7.460
7.500
3,408,711
-0.79(-9.53%)
May 08, 2020
8.150
8.420
7.970
8.290
3,057,000
+0.32(+4.02%)
May 07, 2020
7.740
8.185
7.600
7.970
2,107,290
+0.49(+6.55%)
May 06, 2020
7.790
7.907
7.320
7.480
2,298,571
-0.31(-3.98%)
May 05, 2020
7.750
8.480
7.700
7.790
6,071,948
+0.59(+8.19%)
May 04, 2020
7.010
7.385
6.863
7.200
2,596,802
+0.02(+0.28%)
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
.