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
Ameresco Inc
(NY:
AMRC
)
36.07
+0.33 (+0.92%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 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:
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 (%)
Jun 30, 2021
65.29
65.48
62.37
62.72
696,947
-2.76(-4.22%)
Jun 29, 2021
65.60
65.78
64.07
65.48
732,955
+0.66(+1.02%)
Jun 28, 2021
63.49
65.21
63.24
64.82
195,347
+1.92(+3.05%)
Jun 25, 2021
64.99
65.69
62.53
62.90
898,535
-1.55(-2.40%)
Jun 24, 2021
63.00
64.64
62.66
64.45
283,788
+2.05(+3.29%)
Jun 23, 2021
62.95
63.40
61.44
62.40
294,022
-0.63(-1.00%)
Jun 22, 2021
62.13
63.12
61.09
63.03
184,184
+0.79(+1.27%)
Jun 21, 2021
61.14
62.88
59.59
62.24
245,809
+1.68(+2.77%)
Jun 18, 2021
62.56
63.32
60.27
60.56
576,795
-3.20(-5.02%)
Jun 17, 2021
61.69
64.23
61.02
63.76
338,472
+2.04(+3.31%)
Jun 16, 2021
61.18
62.45
60.77
61.72
265,270
-0.16(-0.26%)
Jun 15, 2021
61.00
62.38
60.96
61.88
374,257
+0.87(+1.43%)
Jun 14, 2021
60.00
61.40
59.85
61.01
222,399
+1.38(+2.31%)
Jun 11, 2021
58.35
59.63
57.72
59.63
292,760
+1.89(+3.27%)
Jun 10, 2021
59.01
59.01
57.39
57.74
223,570
-0.83(-1.42%)
Jun 09, 2021
58.30
59.34
58.00
58.57
200,438
+0.60(+1.04%)
Jun 08, 2021
57.72
58.73
55.92
57.97
356,352
+0.53(+0.92%)
Jun 07, 2021
55.70
57.53
55.19
57.44
174,002
+1.53(+2.74%)
Jun 04, 2021
55.34
56.45
55.10
55.91
217,125
+0.71(+1.29%)
Jun 03, 2021
54.30
55.80
53.36
55.20
203,568
-0.05(-0.09%)
Jun 02, 2021
55.19
55.55
54.43
55.25
315,238
+0.19(+0.35%)
Jun 01, 2021
54.69
55.42
53.36
55.06
201,446
+1.30(+2.42%)
May 28, 2021
53.76
54.70
53.54
53.76
179,811
-0.37(-0.68%)
May 27, 2021
54.08
54.43
52.63
54.13
385,973
+0.57(+1.06%)
May 26, 2021
51.87
53.80
51.25
53.56
331,173
+1.93(+3.74%)
May 25, 2021
51.87
52.65
51.41
51.63
317,523
+0.03(+0.06%)
May 24, 2021
52.63
53.01
50.64
51.60
268,567
-0.59(-1.13%)
May 21, 2021
51.66
52.47
50.74
52.19
294,062
+1.07(+2.09%)
May 20, 2021
51.42
52.39
50.42
51.12
290,038
+0.33(+0.65%)
May 19, 2021
48.50
51.00
48.13
50.79
236,485
+0.63(+1.26%)
May 18, 2021
49.64
51.31
48.94
50.16
279,319
+0.83(+1.68%)
May 17, 2021
48.93
49.58
48.03
49.33
213,351
-0.38(-0.76%)
May 14, 2021
48.36
49.83
47.67
49.71
219,734
+2.26(+4.76%)
May 13, 2021
48.10
49.00
46.71
47.45
186,237
-0.12(-0.25%)
May 12, 2021
48.46
49.21
47.33
47.57
275,865
-2.01(-4.05%)
May 11, 2021
46.78
49.63
46.66
49.58
473,941
+0.26(+0.53%)
May 10, 2021
51.98
52.44
49.25
49.32
514,308
-3.68(-6.94%)
May 07, 2021
50.47
53.31
49.55
53.00
463,981
+3.54(+7.16%)
May 06, 2021
48.93
49.52
46.76
49.46
489,612
+0.54(+1.10%)
May 05, 2021
49.29
49.85
46.50
48.92
607,149
+0.82(+1.70%)
May 04, 2021
50.43
50.71
47.52
48.10
414,000
-3.26(-6.35%)
May 03, 2021
53.43
53.43
51.27
51.36
343,444
-1.43(-2.71%)
Apr 30, 2021
52.01
52.85
51.54
52.79
473,200
-0.11(-0.21%)
Apr 29, 2021
53.00
53.24
51.34
52.90
476,576
+0.52(+0.99%)
Apr 28, 2021
51.56
52.73
50.28
52.38
238,959
+0.01(+0.02%)
Apr 27, 2021
51.73
52.69
51.08
52.37
282,497
+0.83(+1.61%)
Apr 26, 2021
51.26
51.72
49.71
51.54
209,251
+1.24(+2.47%)
Apr 23, 2021
48.62
50.79
48.40
50.30
220,400
+1.81(+3.73%)
Apr 22, 2021
48.71
49.97
48.03
48.49
273,171
+0.59(+1.23%)
Apr 21, 2021
45.74
48.02
45.37
47.90
260,263
+1.71(+3.70%)
Apr 20, 2021
46.75
47.49
44.97
46.19
393,929
-0.85(-1.81%)
Apr 19, 2021
50.31
50.51
46.64
47.04
296,527
-3.68(-7.26%)
Apr 16, 2021
49.90
51.31
49.40
50.72
336,300
+1.31(+2.65%)
Apr 15, 2021
52.00
52.00
48.66
49.41
395,932
-2.19(-4.24%)
Apr 14, 2021
51.63
52.50
51.09
51.60
417,010
+0.30(+0.58%)
Apr 13, 2021
49.02
51.51
48.29
51.30
537,290
+2.20(+4.48%)
Apr 12, 2021
49.44
49.44
47.20
49.10
605,797
-0.50(-1.01%)
Apr 09, 2021
48.34
50.11
48.00
49.60
612,000
+0.71(+1.45%)
Apr 08, 2021
48.25
48.97
47.98
48.89
425,200
+1.74(+3.69%)
Apr 07, 2021
50.59
50.83
46.85
47.15
492,385
-2.64(-5.30%)
Apr 06, 2021
49.90
51.40
49.36
49.79
472,137
+0.35(+0.71%)
Apr 05, 2021
50.85
50.97
48.65
49.44
657,569
-0.37(-0.74%)
Apr 01, 2021
49.01
50.05
48.52
49.81
895,800
+1.18(+2.43%)
Mar 31, 2021
45.85
48.85
45.70
48.63
974,707
+3.97(+8.89%)
Mar 30, 2021
41.71
44.82
41.27
44.66
961,809
+2.97(+7.12%)
Mar 29, 2021
43.01
43.75
41.57
41.69
766,639
-1.64(-3.78%)
Mar 26, 2021
41.89
43.43
41.00
43.33
576,500
+1.90(+4.59%)
Mar 25, 2021
40.75
42.82
40.26
41.43
805,654
+0.78(+1.92%)
Mar 24, 2021
43.42
43.69
40.27
40.65
877,785
-2.08(-4.87%)
Mar 23, 2021
44.31
45.39
42.00
42.73
776,697
-2.28(-5.07%)
Mar 22, 2021
44.88
45.70
43.63
45.01
650,787
+0.99(+2.25%)
Mar 19, 2021
43.71
44.40
42.51
44.02
965,900
-0.13(-0.29%)
Mar 18, 2021
49.04
49.04
43.98
44.15
673,776
-4.96(-10.10%)
Mar 17, 2021
47.99
49.38
46.74
49.11
793,821
-0.41(-0.83%)
Mar 16, 2021
49.75
50.77
48.54
49.52
700,320
-0.06(-0.12%)
Mar 15, 2021
47.79
49.66
47.23
49.58
625,404
+2.02(+4.25%)
Mar 12, 2021
45.50
48.50
45.27
47.56
704,100
+0.96(+2.06%)
Mar 11, 2021
45.07
46.95
44.00
46.60
1,259,999
+3.31(+7.65%)
Mar 10, 2021
43.75
44.77
42.87
43.29
880,775
+0.35(+0.82%)
Mar 09, 2021
41.65
43.49
40.82
42.94
1,269,528
+3.23(+8.13%)
Mar 08, 2021
43.21
43.32
39.56
39.71
1,278,899
-3.29(-7.65%)
Mar 05, 2021
45.00
46.19
37.70
43.00
3,482,800
-5.15(-10.70%)
Mar 04, 2021
52.14
54.12
47.16
48.15
1,018,533
-4.87(-9.19%)
Mar 03, 2021
57.78
58.89
52.66
53.02
783,371
-3.70(-6.52%)
Mar 02, 2021
64.20
66.00
55.91
56.72
812,208
-3.88(-6.40%)
Mar 01, 2021
58.83
61.98
58.83
60.60
413,264
+3.48(+6.09%)
Feb 26, 2021
56.00
58.16
54.66
57.12
329,700
+0.96(+1.71%)
Feb 25, 2021
59.60
59.71
55.60
56.16
411,439
-4.04(-6.71%)
Feb 24, 2021
61.09
61.82
58.92
60.20
390,928
-0.03(-0.05%)
Feb 23, 2021
59.23
60.38
55.38
60.23
639,646
-1.89(-3.04%)
Feb 22, 2021
63.97
63.97
61.78
62.12
262,366
-2.16(-3.36%)
Feb 19, 2021
63.01
65.46
62.55
64.28
295,700
+1.57(+2.50%)
Feb 18, 2021
63.56
63.56
60.61
62.71
427,548
-1.91(-2.96%)
Feb 17, 2021
65.73
65.78
62.01
64.62
360,389
-1.74(-2.62%)
Feb 16, 2021
67.98
68.71
66.13
66.36
303,203
-0.99(-1.47%)
Feb 12, 2021
66.32
67.49
65.36
67.35
236,700
+0.82(+1.23%)
Feb 11, 2021
67.87
67.87
65.11
66.53
344,776
-0.65(-0.97%)
Feb 10, 2021
69.93
70.25
64.60
67.18
418,201
-2.23(-3.21%)
Feb 09, 2021
67.96
69.73
66.89
69.41
499,842
+1.44(+2.12%)
Feb 08, 2021
66.47
69.62
66.06
67.97
391,430
+2.70(+4.14%)
Feb 05, 2021
63.99
65.46
63.06
65.27
477,000
+2.44(+3.88%)
Feb 04, 2021
62.60
63.58
62.11
62.83
378,730
-0.27(-0.43%)
Feb 03, 2021
63.94
64.60
61.72
63.10
374,575
-0.15(-0.24%)
Feb 02, 2021
60.70
64.60
60.20
63.25
695,633
+3.99(+6.73%)
Feb 01, 2021
57.16
59.43
56.21
59.26
493,557
+3.17(+5.65%)
Jan 29, 2021
56.20
58.41
55.41
56.09
530,800
-0.04(-0.07%)
Jan 28, 2021
54.98
56.80
54.40
56.13
354,375
+2.72(+5.09%)
Jan 27, 2021
58.35
58.68
53.34
53.41
780,944
-7.34(-12.08%)
Jan 26, 2021
58.41
62.00
57.85
60.75
577,586
+3.17(+5.51%)
Jan 25, 2021
59.74
60.35
55.79
57.58
464,349
-1.54(-2.60%)
Jan 22, 2021
58.67
59.13
57.35
59.12
235,700
-0.09(-0.15%)
Jan 21, 2021
58.78
59.65
57.24
59.21
279,490
+0.77(+1.32%)
Jan 20, 2021
58.31
59.20
56.60
58.44
330,055
+0.91(+1.58%)
Jan 19, 2021
54.98
58.05
53.71
57.53
602,606
+3.50(+6.48%)
Jan 15, 2021
57.20
57.39
52.84
54.03
639,800
-3.95(-6.81%)
Jan 14, 2021
59.08
59.57
57.22
57.98
383,940
-1.06(-1.80%)
Jan 13, 2021
60.02
60.51
58.41
59.04
487,777
-0.90(-1.50%)
Jan 12, 2021
59.21
60.00
57.78
59.94
509,105
+1.16(+1.97%)
Jan 11, 2021
59.57
59.76
56.02
58.78
649,394
-2.50(-4.08%)
Jan 08, 2021
60.50
63.45
59.44
61.28
1,075,000
+1.38(+2.30%)
Jan 07, 2021
57.03
60.24
56.55
59.90
543,651
+4.01(+7.17%)
Jan 06, 2021
54.05
57.15
53.20
55.89
875,361
+3.48(+6.64%)
Jan 05, 2021
51.00
53.17
50.50
52.41
351,525
+1.50(+2.95%)
Jan 04, 2021
53.06
54.57
49.68
50.91
406,467
-1.33(-2.55%)
Dec 31, 2020
52.24
52.24
52.24
506,528
+0.44(+0.85%)
Dec 30, 2020
50.84
52.35
50.52
51.80
506,528
+0.96(+1.89%)
Dec 29, 2020
51.30
52.00
48.79
50.84
412,602
-0.73(-1.42%)
Dec 28, 2020
50.26
52.30
50.09
51.57
452,124
+2.18(+4.41%)
Dec 24, 2020
51.49
51.77
48.75
49.39
279,400
-2.37(-4.58%)
Dec 23, 2020
53.78
54.79
51.71
51.76
442,392
-1.46(-2.74%)
Dec 22, 2020
51.42
54.05
51.20
53.22
510,304
+2.12(+4.15%)
Dec 21, 2020
48.23
51.10
48.03
51.10
359,404
+1.17(+2.34%)
Dec 18, 2020
49.20
51.11
48.80
49.93
618,700
+0.88(+1.79%)
Dec 17, 2020
47.00
49.10
46.72
49.05
343,561
+2.35(+5.03%)
Dec 16, 2020
48.23
48.35
45.60
46.70
496,112
-0.89(-1.87%)
Dec 15, 2020
44.99
47.97
44.78
47.59
528,254
+3.05(+6.85%)
Dec 14, 2020
44.18
44.95
43.15
44.54
346,723
+0.89(+2.04%)
Dec 11, 2020
42.64
44.73
42.64
43.65
275,000
+1.24(+2.92%)
Dec 10, 2020
42.04
42.79
40.61
42.41
439,023
+0.22(+0.52%)
Dec 09, 2020
44.94
45.22
41.79
42.19
466,342
-2.70(-6.01%)
Dec 08, 2020
43.59
45.00
43.31
44.89
572,993
+1.30(+2.98%)
Dec 07, 2020
43.45
43.93
42.76
43.59
256,247
+0.08(+0.18%)
Dec 04, 2020
44.39
44.50
43.40
43.51
219,000
-0.60(-1.36%)
Dec 03, 2020
44.40
44.65
43.50
44.11
268,969
-0.36(-0.81%)
Dec 02, 2020
44.70
44.97
43.21
44.47
223,591
-0.40(-0.89%)
Dec 01, 2020
44.67
45.35
44.38
44.87
466,031
+0.32(+0.72%)
Nov 30, 2020
44.35
44.81
42.81
44.55
467,624
+0.32(+0.72%)
Nov 27, 2020
44.50
44.55
43.38
44.23
183,600
-0.14(-0.32%)
Nov 25, 2020
44.64
45.01
42.79
44.37
320,300
-0.68(-1.51%)
Nov 24, 2020
46.77
47.00
44.54
45.05
589,536
+0.10(+0.22%)
Nov 23, 2020
44.00
46.48
43.86
44.95
563,072
+1.57(+3.62%)
Nov 20, 2020
43.63
43.75
42.68
43.38
239,500
-0.21(-0.48%)
Nov 19, 2020
42.97
43.75
42.16
43.59
158,245
+0.39(+0.90%)
Nov 18, 2020
43.38
43.97
42.90
43.20
142,238
+0.01(+0.02%)
Nov 17, 2020
43.03
43.44
42.32
43.19
261,857
-0.15(-0.35%)
Nov 16, 2020
43.90
44.00
42.70
43.34
295,366
+0.21(+0.49%)
Nov 13, 2020
43.78
44.37
42.66
43.13
183,400
-0.50(-1.15%)
Nov 12, 2020
43.81
44.89
43.22
43.63
248,753
-0.64(-1.45%)
Nov 11, 2020
43.94
44.59
43.02
44.27
274,446
+0.77(+1.77%)
Nov 10, 2020
43.18
44.27
41.94
43.50
380,013
+0.32(+0.74%)
Nov 09, 2020
45.37
45.53
43.03
43.18
450,935
+0.18(+0.42%)
Nov 06, 2020
41.56
43.07
40.73
43.00
374,700
+1.02(+2.43%)
Nov 05, 2020
39.98
42.83
39.88
41.98
617,885
+3.34(+8.64%)
Nov 04, 2020
43.72
43.72
37.73
38.64
739,214
-4.87(-11.19%)
Nov 03, 2020
41.40
43.90
39.80
43.51
701,474
+4.88(+12.63%)
Nov 02, 2020
38.61
39.55
38.15
38.63
660,979
+0.24(+0.63%)
Oct 30, 2020
38.52
39.15
37.27
38.39
243,200
-0.53(-1.36%)
Oct 29, 2020
37.86
39.68
37.29
38.92
229,890
+1.06(+2.80%)
Oct 28, 2020
38.60
38.76
37.11
37.86
351,947
-1.84(-4.63%)
Oct 27, 2020
40.18
40.68
39.30
39.70
264,711
+0.19(+0.48%)
Oct 26, 2020
42.12
42.64
39.22
39.51
378,512
-3.23(-7.56%)
Oct 23, 2020
41.66
42.75
41.46
42.74
284,500
+1.16(+2.79%)
Oct 22, 2020
42.42
42.50
41.22
41.58
261,385
-0.49(-1.16%)
Oct 21, 2020
44.80
46.81
41.90
42.07
735,842
-0.50(-1.17%)
Oct 20, 2020
41.25
42.87
41.15
42.57
348,535
+1.43(+3.48%)
Oct 19, 2020
41.16
41.75
40.01
41.14
265,978
+0.39(+0.96%)
Oct 16, 2020
39.98
40.91
39.67
40.75
303,800
+0.66(+1.65%)
Oct 15, 2020
39.32
40.85
37.71
40.09
401,066
+1.42(+3.67%)
Oct 14, 2020
38.30
39.13
38.27
38.67
329,644
+0.37(+0.97%)
Oct 13, 2020
37.77
38.35
37.21
38.30
133,804
+0.28(+0.74%)
Oct 12, 2020
37.78
38.31
37.41
38.02
289,064
+0.24(+0.64%)
Oct 09, 2020
37.06
37.93
36.84
37.78
199,800
+0.95(+2.58%)
Oct 08, 2020
37.75
38.00
36.39
36.83
259,960
-0.41(-1.10%)
Oct 07, 2020
37.00
39.08
36.64
37.24
646,521
+1.11(+3.07%)
Oct 06, 2020
35.60
36.94
34.62
36.13
223,392
+0.60(+1.69%)
Oct 05, 2020
33.74
35.89
33.59
35.53
200,408
+1.89(+5.62%)
Oct 02, 2020
32.54
34.17
32.42
33.64
207,400
+0.15(+0.45%)
Oct 01, 2020
33.70
33.93
33.00
33.49
191,604
+0.09(+0.27%)
Sep 30, 2020
33.53
34.10
32.75
33.40
325,570
-0.06(-0.18%)
Sep 29, 2020
32.59
33.71
32.50
33.46
267,576
+0.75(+2.29%)
Sep 28, 2020
32.05
32.81
31.84
32.71
226,720
+0.95(+2.99%)
Sep 25, 2020
30.77
32.18
30.38
31.76
225,800
+1.27(+4.17%)
Sep 24, 2020
30.00
31.03
29.38
30.49
195,863
+0.36(+1.19%)
Sep 23, 2020
30.21
31.36
29.92
30.13
250,387
+0.07(+0.23%)
Sep 22, 2020
29.45
30.10
29.02
30.06
217,893
+0.62(+2.11%)
Sep 21, 2020
29.72
29.96
28.94
29.44
197,972
-0.90(-2.97%)
Sep 18, 2020
31.16
31.42
30.00
30.34
341,800
-0.52(-1.69%)
Sep 17, 2020
30.26
30.95
29.86
30.86
201,748
+0.08(+0.26%)
Sep 16, 2020
30.16
30.94
29.87
30.78
198,593
+0.67(+2.23%)
Sep 15, 2020
29.51
30.14
29.27
30.11
237,683
+0.83(+2.83%)
Sep 14, 2020
29.07
29.65
28.77
29.28
130,471
+0.61(+2.13%)
Sep 11, 2020
29.97
30.10
28.57
28.67
225,000
-1.11(-3.73%)
Sep 10, 2020
30.36
30.56
29.43
29.78
134,193
-0.36(-1.19%)
Sep 09, 2020
30.04
30.42
29.67
30.14
178,739
+0.52(+1.76%)
Sep 08, 2020
29.06
30.56
28.92
29.62
188,797
-0.35(-1.17%)
Sep 04, 2020
30.28
30.78
28.50
29.97
278,900
-0.46(-1.51%)
Sep 03, 2020
30.86
31.23
29.82
30.43
431,612
-0.89(-2.84%)
Sep 02, 2020
34.95
34.95
29.80
31.32
915,209
-3.57(-10.23%)
Sep 01, 2020
34.14
35.04
33.52
34.89
370,746
+0.75(+2.20%)
Aug 31, 2020
32.75
34.29
32.28
34.14
590,844
+1.46(+4.47%)
Aug 28, 2020
32.89
32.89
31.61
32.68
260,300
-0.21(-0.64%)
Aug 27, 2020
33.58
33.90
32.75
32.89
255,564
-0.96(-2.84%)
Aug 26, 2020
34.23
34.23
32.40
33.85
274,398
-0.35(-1.02%)
Aug 25, 2020
31.39
34.86
30.97
34.20
1,017,647
+3.03(+9.72%)
Aug 24, 2020
30.84
31.21
30.61
31.17
219,108
+0.59(+1.93%)
Aug 21, 2020
30.56
30.80
30.08
30.58
184,800
-0.31(-1.00%)
Aug 20, 2020
30.97
31.19
30.69
30.89
145,702
-0.37(-1.18%)
Aug 19, 2020
30.95
31.29
30.69
31.26
181,407
+0.57(+1.86%)
Aug 18, 2020
31.01
31.20
30.05
30.69
263,512
-0.35(-1.13%)
Aug 17, 2020
31.17
31.71
30.58
31.04
196,323
-0.01(-0.03%)
Aug 14, 2020
31.84
31.98
30.93
31.05
192,000
-0.84(-2.63%)
Aug 13, 2020
31.12
32.55
31.02
31.89
351,462
+0.62(+1.98%)
Aug 12, 2020
30.88
31.60
30.86
31.27
218,467
+0.75(+2.46%)
Aug 11, 2020
30.66
31.00
29.84
30.52
244,494
-0.28(-0.91%)
Aug 10, 2020
30.26
31.45
29.96
30.80
362,000
+0.46(+1.52%)
Aug 07, 2020
29.23
30.55
29.23
30.34
261,400
+0.82(+2.78%)
Aug 06, 2020
29.91
30.16
29.35
29.52
198,947
-0.48(-1.60%)
Aug 05, 2020
30.40
30.54
29.50
30.00
268,160
-0.86(-2.79%)
Aug 04, 2020
29.84
32.24
29.60
30.86
812,978
+2.60(+9.20%)
Aug 03, 2020
27.78
28.48
27.71
28.26
494,916
+0.58(+2.10%)
Jul 31, 2020
28.40
28.40
27.20
27.68
215,600
-0.50(-1.77%)
Jul 30, 2020
28.21
28.36
27.90
28.18
154,007
-0.42(-1.47%)
Jul 29, 2020
28.40
28.76
28.16
28.60
187,439
+0.44(+1.56%)
Jul 28, 2020
28.47
28.72
28.14
28.16
225,716
-0.50(-1.74%)
Jul 27, 2020
28.10
28.79
28.06
28.66
210,730
+0.57(+2.03%)
Jul 24, 2020
28.70
28.70
27.76
28.09
194,600
-0.59(-2.06%)
Jul 23, 2020
28.70
29.35
28.42
28.68
185,152
-0.22(-0.76%)
Jul 22, 2020
28.60
29.48
28.35
28.90
364,785
-0.92(-3.09%)
Jul 21, 2020
29.69
30.46
29.51
29.82
423,800
+0.23(+0.78%)
Jul 20, 2020
29.67
29.70
28.91
29.59
223,416
-0.07(-0.24%)
Jul 17, 2020
29.07
29.79
28.81
29.66
256,100
+0.59(+2.03%)
Jul 16, 2020
28.90
29.48
28.33
29.07
297,992
+0.35(+1.22%)
Jul 15, 2020
29.08
29.48
28.45
28.72
335,390
+0.03(+0.10%)
Jul 14, 2020
28.19
28.72
26.82
28.69
463,422
+0.40(+1.41%)
Jul 13, 2020
28.88
28.98
28.19
28.29
456,514
-0.26(-0.91%)
Jul 10, 2020
27.66
28.64
27.51
28.55
368,600
+0.71(+2.55%)
Jul 09, 2020
29.16
29.33
27.61
27.84
523,633
-0.80(-2.79%)
Jul 08, 2020
29.37
29.56
28.05
28.64
598,853
-0.75(-2.55%)
Jul 07, 2020
28.96
29.68
28.78
29.39
252,219
+0.06(+0.20%)
Jul 06, 2020
28.77
29.95
28.62
29.33
450,141
+1.13(+4.01%)
Jul 02, 2020
29.87
30.00
28.16
28.20
915,100
-0.99(-3.39%)
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
.