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
Acadia Healthcr Company
(NQ:
ACHC
)
68.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023
70.84
71.32
69.89
70.31
570,396
-0.04(-0.06%)
Sep 28, 2023
68.90
70.48
68.70
70.35
319,447
+1.66(+2.42%)
Sep 27, 2023
68.34
69.10
67.62
68.69
322,076
+0.35(+0.51%)
Sep 26, 2023
70.50
70.72
68.06
68.34
511,871
-2.40(-3.39%)
Sep 25, 2023
69.96
71.02
70.57
70.74
246,083
+0.59(+0.84%)
Sep 22, 2023
70.51
70.88
70.11
70.15
334,611
-0.33(-0.47%)
Sep 21, 2023
70.33
70.86
70.06
70.48
396,803
-0.46(-0.65%)
Sep 20, 2023
70.04
71.16
70.04
70.94
324,626
+1.13(+1.62%)
Sep 19, 2023
69.88
70.51
69.28
69.81
215,381
-0.17(-0.24%)
Sep 18, 2023
70.62
71.06
69.88
69.98
496,714
-0.11(-0.16%)
Sep 15, 2023
71.20
71.20
69.05
70.09
1,461,853
-1.26(-1.77%)
Sep 14, 2023
71.56
72.09
71.09
71.35
355,150
+0.11(+0.15%)
Sep 13, 2023
71.37
74.16
70.80
71.24
433,392
-0.13(-0.18%)
Sep 12, 2023
72.63
72.85
71.07
71.37
359,036
-1.26(-1.73%)
Sep 11, 2023
72.55
72.94
72.09
72.63
363,145
+0.08(+0.11%)
Sep 08, 2023
73.67
73.88
72.25
72.55
776,431
-1.10(-1.49%)
Sep 07, 2023
73.95
74.56
73.50
73.65
335,160
-0.68(-0.91%)
Sep 06, 2023
74.50
74.91
73.94
74.33
311,131
-0.29(-0.39%)
Sep 05, 2023
77.21
77.22
74.00
74.62
571,009
-2.88(-3.72%)
Sep 01, 2023
77.31
77.88
76.92
77.50
234,042
+0.40(+0.52%)
Aug 31, 2023
77.74
78.08
77.08
77.10
435,124
-0.34(-0.44%)
Aug 30, 2023
77.61
78.08
77.21
77.44
230,143
+0.04(+0.05%)
Aug 29, 2023
76.16
77.57
75.93
77.40
288,966
+1.41(+1.86%)
Aug 28, 2023
75.96
76.31
75.40
75.99
245,079
+0.15(+0.20%)
Aug 25, 2023
74.92
76.61
74.29
75.84
405,456
+1.30(+1.74%)
Aug 24, 2023
75.31
75.92
74.54
74.54
167,712
-1.03(-1.36%)
Aug 23, 2023
75.43
76.49
75.11
75.57
160,584
+0.24(+0.32%)
Aug 22, 2023
75.62
76.23
75.06
75.33
289,493
-0.32(-0.42%)
Aug 21, 2023
75.13
76.18
74.84
75.65
465,219
+0.60(+0.80%)
Aug 18, 2023
74.50
75.42
74.50
75.05
363,589
+0.05(+0.07%)
Aug 17, 2023
76.20
76.20
74.97
75.00
372,718
-1.55(-2.02%)
Aug 16, 2023
77.07
77.39
76.38
76.55
234,354
-0.43(-0.56%)
Aug 15, 2023
76.90
77.27
76.40
76.98
202,138
-0.29(-0.38%)
Aug 14, 2023
76.30
77.73
76.28
77.27
281,990
+0.30(+0.39%)
Aug 11, 2023
76.21
77.14
76.21
76.97
298,193
+0.39(+0.51%)
Aug 10, 2023
76.12
76.71
75.74
76.58
232,401
+0.85(+1.12%)
Aug 09, 2023
76.12
76.60
75.58
75.73
264,608
-0.61(-0.80%)
Aug 08, 2023
76.86
76.86
75.74
76.34
285,721
-0.75(-0.97%)
Aug 07, 2023
76.80
77.45
76.07
77.09
307,159
+0.42(+0.55%)
Aug 04, 2023
77.12
77.60
76.01
76.67
532,345
-0.44(-0.57%)
Aug 03, 2023
78.78
79.35
76.77
77.11
490,411
-1.67(-2.11%)
Aug 02, 2023
78.00
79.33
78.00
78.78
485,322
+0.30(+0.38%)
Aug 01, 2023
78.85
79.98
78.22
78.48
504,487
-0.55(-0.70%)
Jul 31, 2023
79.54
81.33
78.23
79.03
758,288
-0.39(-0.49%)
Jul 28, 2023
77.88
80.20
76.00
79.42
1,203,114
+6.06(+8.26%)
Jul 27, 2023
74.09
74.43
72.83
73.36
1,037,857
-0.32(-0.43%)
Jul 26, 2023
75.43
75.58
73.26
73.68
747,206
-2.28(-3.00%)
Jul 25, 2023
73.49
76.42
73.40
75.96
935,196
+1.95(+2.63%)
Jul 24, 2023
74.56
75.48
73.94
74.01
408,747
-0.45(-0.60%)
Jul 21, 2023
75.29
75.46
73.92
74.46
535,578
-0.44(-0.59%)
Jul 20, 2023
75.54
75.64
73.86
74.90
380,280
-0.04(-0.05%)
Jul 19, 2023
74.69
75.61
73.56
74.94
529,335
+0.61(+0.82%)
Jul 18, 2023
73.12
74.55
73.08
74.33
719,904
+1.24(+1.70%)
Jul 17, 2023
75.39
75.80
72.78
73.09
811,525
-2.21(-2.93%)
Jul 14, 2023
72.24
76.26
71.97
75.30
1,260,092
+3.09(+4.28%)
Jul 13, 2023
75.28
75.38
71.97
72.21
1,092,358
-2.79(-3.72%)
Jul 12, 2023
72.23
76.28
70.49
75.00
2,565,154
-4.05(-5.12%)
Jul 11, 2023
79.66
80.13
78.68
79.05
538,960
-0.46(-0.58%)
Jul 10, 2023
76.34
79.79
76.34
79.51
681,570
+2.66(+3.46%)
Jul 07, 2023
76.71
77.27
76.58
76.85
520,167
+0.28(+0.37%)
Jul 06, 2023
77.27
77.48
76.11
76.57
491,153
-1.14(-1.47%)
Jul 05, 2023
79.00
80.00
77.69
77.71
773,043
-1.48(-1.87%)
Jul 03, 2023
79.12
79.45
78.24
79.19
178,522
-0.45(-0.57%)
Jun 30, 2023
80.00
80.17
79.47
79.64
598,336
-0.06(-0.08%)
Jun 29, 2023
79.43
80.13
79.29
79.70
539,228
+0.38(+0.48%)
Jun 28, 2023
79.02
79.63
78.28
79.32
446,929
+0.28(+0.35%)
Jun 27, 2023
76.18
79.75
75.70
79.04
1,106,084
+2.52(+3.29%)
Jun 26, 2023
75.65
77.00
75.48
76.52
551,212
+0.79(+1.04%)
Jun 23, 2023
76.56
77.75
75.67
75.73
842,086
-1.16(-1.51%)
Jun 22, 2023
74.69
77.09
74.32
76.89
896,825
+2.11(+2.82%)
Jun 21, 2023
72.94
75.20
72.92
74.78
838,742
+1.86(+2.55%)
Jun 20, 2023
73.13
73.86
72.44
72.92
511,203
-0.23(-0.31%)
Jun 16, 2023
73.60
74.10
72.31
73.15
1,266,318
-0.33(-0.45%)
Jun 15, 2023
73.01
73.82
72.33
73.48
742,656
+0.42(+0.57%)
Jun 14, 2023
70.51
73.53
70.51
73.06
1,418,377
+3.15(+4.51%)
Jun 13, 2023
70.19
70.86
69.79
69.91
650,925
-0.08(-0.11%)
Jun 12, 2023
68.31
70.06
68.01
69.99
722,247
+1.69(+2.47%)
Jun 09, 2023
68.89
69.25
68.16
68.30
328,470
-0.65(-0.94%)
Jun 08, 2023
68.51
69.31
68.16
68.95
287,447
+0.31(+0.45%)
Jun 07, 2023
68.46
69.80
67.88
68.64
531,707
+0.58(+0.85%)
Jun 06, 2023
68.88
69.22
67.20
68.06
544,450
-0.81(-1.18%)
Jun 05, 2023
69.16
69.84
68.56
68.87
684,859
-0.62(-0.89%)
Jun 02, 2023
70.73
71.54
69.36
69.49
827,597
-1.38(-1.95%)
Jun 01, 2023
70.50
70.98
69.73
70.87
421,366
+0.24(+0.34%)
May 31, 2023
68.94
71.06
68.22
70.63
807,059
+1.69(+2.45%)
May 30, 2023
69.30
70.61
68.46
68.94
628,109
-0.43(-0.62%)
May 26, 2023
67.89
69.68
67.72
69.37
462,461
+1.51(+2.23%)
May 25, 2023
70.02
70.16
67.82
67.86
458,026
-2.44(-3.47%)
May 24, 2023
68.81
70.42
68.08
70.30
828,789
+1.27(+1.84%)
May 23, 2023
72.36
72.36
68.75
69.03
1,116,836
-3.55(-4.89%)
May 22, 2023
72.69
73.11
71.89
72.58
318,287
+0.04(+0.06%)
May 19, 2023
72.50
73.40
72.28
72.54
485,016
+0.59(+0.82%)
May 18, 2023
71.84
72.30
71.38
71.95
429,028
+0.17(+0.24%)
May 17, 2023
70.93
71.85
70.47
71.78
481,333
+1.00(+1.41%)
May 16, 2023
71.79
71.90
70.70
70.78
545,637
-1.02(-1.42%)
May 15, 2023
71.20
71.87
70.54
71.80
499,985
+0.56(+0.79%)
May 12, 2023
71.63
72.30
70.99
71.24
480,040
-0.16(-0.22%)
May 11, 2023
69.64
71.56
69.58
71.40
930,694
+1.57(+2.25%)
May 10, 2023
69.42
70.41
69.07
69.83
598,429
+1.15(+1.67%)
May 09, 2023
68.82
68.92
67.85
68.68
461,734
-0.22(-0.32%)
May 08, 2023
68.89
69.47
68.34
68.90
322,730
-0.28(-0.40%)
May 05, 2023
68.96
70.33
68.83
69.18
457,419
+0.89(+1.30%)
May 04, 2023
67.71
68.78
67.18
68.29
648,913
+0.34(+0.50%)
May 03, 2023
67.10
68.82
67.10
67.95
638,277
+0.74(+1.10%)
May 02, 2023
70.12
70.58
67.07
67.21
869,740
-3.30(-4.68%)
May 01, 2023
72.40
72.72
70.41
70.51
813,346
-1.78(-2.46%)
Apr 28, 2023
72.97
73.03
71.11
72.29
1,518,626
-0.53(-0.73%)
Apr 27, 2023
72.71
74.54
71.10
72.82
1,384,174
-1.29(-1.74%)
Apr 26, 2023
74.00
74.85
72.71
74.11
1,120,228
+0.33(+0.45%)
Apr 25, 2023
73.87
74.78
73.52
73.78
462,595
-0.09(-0.12%)
Apr 24, 2023
73.69
74.56
73.69
73.87
446,111
+0.16(+0.22%)
Apr 21, 2023
74.00
74.68
73.66
73.71
416,664
+0.73(+1.00%)
Apr 20, 2023
72.68
73.02
69.67
72.98
1,238,607
-2.31(-3.07%)
Apr 19, 2023
75.22
76.48
74.74
75.29
692,377
+0.00(+0.00%)
Apr 18, 2023
75.99
76.27
75.20
75.29
394,315
-0.38(-0.50%)
Apr 17, 2023
75.49
75.83
75.18
75.67
383,575
-0.07(-0.09%)
Apr 14, 2023
75.65
76.04
74.84
75.74
336,982
+0.35(+0.46%)
Apr 13, 2023
74.54
75.41
74.18
75.39
285,751
+1.19(+1.60%)
Apr 12, 2023
74.87
74.91
74.08
74.20
236,697
-0.21(-0.28%)
Apr 11, 2023
73.12
74.64
72.59
74.41
509,137
+1.14(+1.56%)
Apr 10, 2023
72.72
73.54
71.17
73.27
393,105
+0.51(+0.70%)
Apr 06, 2023
72.99
73.19
72.50
72.76
388,400
+0.12(+0.17%)
Apr 05, 2023
71.66
73.14
71.47
72.64
458,301
+1.00(+1.40%)
Apr 04, 2023
72.66
72.82
70.88
71.64
598,868
-0.91(-1.25%)
Apr 03, 2023
72.67
72.95
71.88
72.55
359,876
+0.30(+0.42%)
Mar 31, 2023
71.60
72.29
71.00
72.25
629,798
+1.00(+1.40%)
Mar 30, 2023
71.17
71.69
70.61
71.25
426,719
+0.74(+1.05%)
Mar 29, 2023
71.40
71.40
70.44
70.51
310,170
-0.28(-0.40%)
Mar 28, 2023
70.76
71.29
68.95
70.79
374,059
-0.17(-0.24%)
Mar 27, 2023
70.76
71.48
70.50
70.96
389,324
+0.80(+1.14%)
Mar 24, 2023
68.93
70.51
68.73
70.16
380,858
+0.72(+1.04%)
Mar 23, 2023
69.78
70.36
69.01
69.44
347,640
-0.36(-0.52%)
Mar 22, 2023
70.68
71.46
69.79
69.80
331,361
-1.16(-1.63%)
Mar 21, 2023
70.98
71.76
70.37
70.96
510,887
+0.51(+0.72%)
Mar 20, 2023
70.03
70.66
69.37
70.45
720,981
+0.99(+1.43%)
Mar 17, 2023
70.21
70.53
69.11
69.46
815,817
-0.77(-1.10%)
Mar 16, 2023
67.49
70.45
66.87
70.23
711,035
+1.77(+2.59%)
Mar 15, 2023
67.78
69.15
67.50
68.46
587,631
-0.70(-1.01%)
Mar 14, 2023
69.07
69.44
68.36
69.16
456,945
+0.81(+1.19%)
Mar 13, 2023
68.32
68.95
67.47
68.35
678,791
-0.63(-0.91%)
Mar 10, 2023
69.85
70.16
68.78
68.98
607,964
-1.01(-1.44%)
Mar 09, 2023
72.68
72.73
69.99
69.99
638,926
-2.36(-3.26%)
Mar 08, 2023
72.04
72.74
71.67
72.35
869,241
+0.39(+0.54%)
Mar 07, 2023
73.32
73.33
70.66
71.96
1,058,870
-1.38(-1.88%)
Mar 06, 2023
73.44
74.15
72.69
73.34
974,478
-1.09(-1.46%)
Mar 03, 2023
72.96
75.03
72.66
74.43
820,225
+1.68(+2.31%)
Mar 02, 2023
74.01
74.20
72.28
72.75
755,599
-1.56(-2.10%)
Mar 01, 2023
72.38
75.28
72.26
74.31
1,305,056
+1.80(+2.48%)
Feb 28, 2023
77.74
77.74
71.58
72.51
3,033,070
-7.98(-9.91%)
Feb 27, 2023
80.01
81.08
79.02
80.49
720,144
+0.24(+0.30%)
Feb 24, 2023
80.00
80.75
79.48
80.25
394,015
-0.24(-0.30%)
Feb 23, 2023
80.84
81.29
79.86
80.49
369,884
-0.18(-0.22%)
Feb 22, 2023
81.12
81.94
80.48
80.67
384,783
-0.20(-0.25%)
Feb 21, 2023
81.81
82.16
80.40
80.87
383,967
-1.18(-1.44%)
Feb 17, 2023
81.49
82.73
81.29
82.05
315,253
+0.31(+0.38%)
Feb 16, 2023
80.97
82.57
79.42
81.74
331,774
+0.54(+0.67%)
Feb 15, 2023
80.57
81.41
79.88
81.20
398,089
+0.31(+0.38%)
Feb 14, 2023
80.87
81.53
80.33
80.89
363,423
-0.21(-0.26%)
Feb 13, 2023
81.41
81.53
80.74
81.10
332,831
-0.20(-0.25%)
Feb 10, 2023
80.26
81.94
80.03
81.30
495,329
+1.04(+1.30%)
Feb 09, 2023
81.47
82.84
80.17
80.26
355,432
-0.86(-1.06%)
Feb 08, 2023
81.48
82.78
80.45
81.12
603,586
+0.01(+0.01%)
Feb 07, 2023
79.88
81.33
78.43
81.11
600,418
+0.85(+1.06%)
Feb 06, 2023
80.82
81.06
79.17
80.26
686,032
-0.70(-0.86%)
Feb 03, 2023
81.76
82.47
80.25
80.96
760,354
-0.76(-0.93%)
Feb 02, 2023
83.86
84.32
80.26
81.72
1,179,593
-2.34(-2.78%)
Feb 01, 2023
83.67
85.27
82.48
84.06
649,968
+0.04(+0.05%)
Jan 31, 2023
82.11
84.26
81.62
84.02
601,591
+2.23(+2.73%)
Jan 30, 2023
84.62
85.40
81.70
81.79
475,920
-2.89(-3.41%)
Jan 27, 2023
84.03
85.04
83.43
84.68
693,800
+0.34(+0.40%)
Jan 26, 2023
84.45
85.41
83.84
84.34
229,958
+0.10(+0.12%)
Jan 25, 2023
83.74
84.89
82.48
84.24
511,758
+0.18(+0.21%)
Jan 24, 2023
84.50
84.97
83.78
84.06
312,865
-0.46(-0.54%)
Jan 23, 2023
84.54
85.61
84.36
84.52
392,283
-0.10(-0.12%)
Jan 20, 2023
83.59
84.67
82.94
84.62
423,322
+1.15(+1.38%)
Jan 19, 2023
83.66
84.40
83.08
83.47
395,221
-0.07(-0.08%)
Jan 18, 2023
84.67
85.62
83.01
83.54
727,875
-0.98(-1.16%)
Jan 17, 2023
86.10
86.37
83.54
84.52
587,622
-1.48(-1.72%)
Jan 13, 2023
83.92
86.05
83.88
86.00
339,851
+2.02(+2.41%)
Jan 12, 2023
82.82
84.03
82.28
83.98
541,817
+1.44(+1.74%)
Jan 11, 2023
83.01
83.01
80.83
82.54
344,925
-0.21(-0.25%)
Jan 10, 2023
81.54
82.96
81.42
82.75
368,267
+1.30(+1.60%)
Jan 09, 2023
83.37
83.69
81.29
81.45
345,206
-1.59(-1.91%)
Jan 06, 2023
82.51
83.54
81.58
83.04
262,610
+1.37(+1.68%)
Jan 05, 2023
82.50
82.55
81.32
81.67
293,558
-1.08(-1.31%)
Jan 04, 2023
81.70
82.79
80.72
82.75
481,823
+1.27(+1.56%)
Jan 03, 2023
82.98
83.07
80.49
81.48
305,492
-0.84(-1.02%)
Dec 30, 2022
82.18
82.49
81.01
82.32
263,757
-0.10(-0.12%)
Dec 29, 2022
81.78
83.17
81.17
82.42
347,221
+0.85(+1.04%)
Dec 28, 2022
82.85
83.21
80.83
81.57
409,949
-1.01(-1.22%)
Dec 27, 2022
82.90
83.44
82.39
82.58
239,776
-0.42(-0.51%)
Dec 23, 2022
82.92
83.34
81.69
83.00
419,134
-0.15(-0.18%)
Dec 22, 2022
83.26
84.83
82.01
83.15
511,868
-0.37(-0.44%)
Dec 21, 2022
83.71
84.78
83.05
83.52
558,824
+0.29(+0.35%)
Dec 20, 2022
82.63
85.09
82.27
83.23
520,552
+0.47(+0.57%)
Dec 19, 2022
84.29
85.64
82.71
82.76
466,363
-1.94(-2.29%)
Dec 16, 2022
84.19
85.24
83.08
84.70
1,544,182
-0.16(-0.19%)
Dec 15, 2022
84.47
85.32
84.01
84.86
602,832
-0.37(-0.43%)
Dec 14, 2022
84.71
85.75
83.89
85.23
468,673
+0.98(+1.16%)
Dec 13, 2022
84.51
85.00
83.12
84.25
528,678
+1.30(+1.57%)
Dec 12, 2022
82.74
83.56
81.93
82.95
557,285
+0.70(+0.85%)
Dec 09, 2022
82.84
83.76
82.19
82.25
502,249
-1.07(-1.28%)
Dec 08, 2022
82.43
85.84
81.73
83.32
1,083,800
+1.38(+1.68%)
Dec 07, 2022
84.71
87.12
81.74
81.94
1,090,999
-2.77(-3.27%)
Dec 06, 2022
85.80
87.61
83.98
84.71
1,064,851
-0.95(-1.11%)
Dec 05, 2022
86.62
86.62
85.06
85.66
670,159
-1.78(-2.04%)
Dec 02, 2022
86.85
88.89
86.43
87.44
636,622
-0.18(-0.21%)
Dec 01, 2022
89.18
89.75
86.47
87.62
710,720
-1.44(-1.62%)
Nov 30, 2022
86.02
89.85
85.66
89.06
1,275,995
+3.04(+3.53%)
Nov 29, 2022
84.18
86.08
83.37
86.02
487,137
+1.84(+2.19%)
Nov 28, 2022
85.62
85.97
83.88
84.18
441,919
-2.22(-2.57%)
Nov 25, 2022
86.97
87.29
86.08
86.40
224,109
-0.16(-0.18%)
Nov 23, 2022
87.15
88.00
85.73
86.56
679,286
-0.20(-0.23%)
Nov 22, 2022
85.86
88.17
85.11
86.76
786,143
+1.92(+2.26%)
Nov 21, 2022
82.83
84.98
82.83
84.84
507,192
+1.50(+1.80%)
Nov 18, 2022
82.34
84.00
82.08
83.34
359,829
+2.35(+2.90%)
Nov 17, 2022
80.99
81.86
79.85
80.99
453,746
-0.42(-0.52%)
Nov 16, 2022
81.23
82.01
79.70
81.41
492,956
+0.25(+0.31%)
Nov 15, 2022
81.65
82.17
79.63
81.16
743,621
+0.28(+0.35%)
Nov 14, 2022
80.47
81.97
80.03
80.88
673,649
+0.20(+0.25%)
Nov 11, 2022
84.56
84.98
80.22
80.68
1,009,684
-3.79(-4.49%)
Nov 10, 2022
84.00
85.16
82.61
84.47
627,916
+2.96(+3.63%)
Nov 09, 2022
78.83
81.62
78.51
81.51
661,301
+2.26(+2.85%)
Nov 08, 2022
78.92
80.67
77.50
79.25
665,752
+0.78(+0.99%)
Nov 07, 2022
78.13
79.06
77.21
78.47
528,806
-0.04(-0.05%)
Nov 04, 2022
78.24
79.86
77.20
78.51
556,385
+1.05(+1.36%)
Nov 03, 2022
76.91
78.79
76.08
77.46
532,204
-0.49(-0.63%)
Nov 02, 2022
80.55
77.80
77.95
601,702
-2.30(-2.87%)
Nov 01, 2022
82.54
82.73
78.33
80.25
1,302,180
-1.05(-1.29%)
Oct 31, 2022
82.11
83.29
79.87
81.30
1,058,675
-1.75(-2.11%)
Oct 28, 2022
82.11
83.23
81.55
83.05
944,258
+0.74(+0.90%)
Oct 27, 2022
82.16
82.88
81.59
82.31
534,174
+0.66(+0.81%)
Oct 26, 2022
79.97
83.12
79.55
81.65
767,084
+1.96(+2.46%)
Oct 25, 2022
78.43
81.02
78.43
79.69
575,048
+1.21(+1.54%)
Oct 24, 2022
78.74
79.87
78.09
78.48
598,570
+0.97(+1.25%)
Oct 21, 2022
75.88
78.04
73.58
77.51
1,534,694
-2.42(-3.03%)
Oct 20, 2022
81.25
81.47
79.62
79.93
662,468
-0.66(-0.82%)
Oct 19, 2022
82.20
82.42
80.23
80.59
418,960
-2.19(-2.65%)
Oct 18, 2022
84.35
84.91
81.99
82.78
529,950
+0.39(+0.47%)
Oct 17, 2022
80.71
82.90
80.58
82.39
426,831
+2.20(+2.74%)
Oct 14, 2022
82.86
83.24
80.00
80.19
420,972
-2.19(-2.66%)
Oct 13, 2022
79.42
82.88
78.54
82.38
420,814
+1.96(+2.44%)
Oct 12, 2022
80.52
80.62
79.47
80.42
381,297
+0.16(+0.20%)
Oct 11, 2022
79.27
81.27
79.11
80.26
526,036
+0.35(+0.44%)
Oct 10, 2022
80.40
81.04
79.47
79.91
413,098
-0.26(-0.32%)
Oct 07, 2022
81.85
81.85
79.45
80.17
478,299
-2.61(-3.15%)
Oct 06, 2022
83.04
84.07
82.31
82.78
339,121
-0.34(-0.41%)
Oct 05, 2022
83.31
83.59
82.13
83.12
420,375
-0.76(-0.91%)
Oct 04, 2022
81.97
83.95
81.97
83.88
603,281
+2.83(+3.49%)
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
.