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
)
27.35
-0.05 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2022
62.72
65.53
62.25
65.52
228,843
+3.51(+5.66%)
Nov 29, 2022
61.61
62.74
60.97
62.01
141,607
+0.35(+0.57%)
Nov 28, 2022
64.10
64.61
61.01
61.66
247,334
-3.23(-4.98%)
Nov 25, 2022
63.57
65.67
63.33
64.89
64,566
+1.26(+1.98%)
Nov 23, 2022
62.81
64.00
62.61
63.63
164,494
+0.18(+0.28%)
Nov 22, 2022
63.15
63.77
62.27
63.45
230,489
+0.47(+0.75%)
Nov 21, 2022
64.17
64.73
62.39
62.98
186,904
-1.58(-2.45%)
Nov 18, 2022
64.62
65.72
63.07
64.56
331,130
+1.88(+3.00%)
Nov 17, 2022
60.90
62.72
60.35
62.68
325,641
-0.01(-0.02%)
Nov 16, 2022
62.70
64.42
62.32
62.69
213,379
-0.92(-1.45%)
Nov 15, 2022
62.39
64.88
60.67
63.61
324,742
+3.76(+6.28%)
Nov 14, 2022
60.21
61.89
59.47
59.85
450,868
-1.31(-2.14%)
Nov 11, 2022
61.96
65.00
60.67
61.16
275,970
-0.78(-1.26%)
Nov 10, 2022
59.37
62.58
58.26
61.94
486,300
+6.90(+12.54%)
Nov 09, 2022
54.90
56.36
54.38
55.04
305,380
-0.68(-1.22%)
Nov 08, 2022
53.80
56.16
52.96
55.72
287,843
+2.72(+5.13%)
Nov 07, 2022
53.75
54.69
51.40
53.00
305,748
+0.06(+0.11%)
Nov 04, 2022
53.04
53.85
50.61
52.94
381,233
+0.84(+1.61%)
Nov 03, 2022
52.31
55.28
51.72
52.10
624,535
+0.10(+0.19%)
Nov 02, 2022
60.01
51.57
52.00
738,483
-8.08(-13.45%)
Nov 01, 2022
62.15
62.18
59.61
60.08
336,794
-0.40(-0.66%)
Oct 31, 2022
58.91
61.17
57.99
60.48
372,423
+1.33(+2.25%)
Oct 28, 2022
60.50
60.67
56.83
59.15
337,262
-0.91(-1.52%)
Oct 27, 2022
61.58
61.79
59.75
60.06
461,557
-0.95(-1.56%)
Oct 26, 2022
61.68
63.07
60.64
61.01
655,874
-0.72(-1.17%)
Oct 25, 2022
57.47
62.09
56.80
61.73
311,420
+4.57(+8.00%)
Oct 24, 2022
56.23
57.97
54.56
57.16
276,688
+1.17(+2.09%)
Oct 21, 2022
55.00
56.73
53.71
55.99
342,570
+0.72(+1.30%)
Oct 20, 2022
60.37
60.37
55.22
55.27
362,493
-5.25(-8.67%)
Oct 19, 2022
61.55
61.63
59.20
60.52
367,921
-2.22(-3.54%)
Oct 18, 2022
67.66
68.86
62.64
62.74
418,345
-2.00(-3.09%)
Oct 17, 2022
63.52
66.68
63.50
64.74
395,977
+3.28(+5.34%)
Oct 14, 2022
63.49
64.68
61.45
61.46
377,783
-1.84(-2.91%)
Oct 13, 2022
60.45
64.45
59.69
63.30
505,454
+1.06(+1.70%)
Oct 12, 2022
63.03
63.03
59.20
62.24
431,380
-0.26(-0.42%)
Oct 11, 2022
61.33
63.50
59.48
62.50
493,405
+0.15(+0.24%)
Oct 10, 2022
61.13
63.29
60.81
62.35
266,818
+0.64(+1.04%)
Oct 07, 2022
65.00
65.45
61.31
61.71
562,853
-4.09(-6.22%)
Oct 06, 2022
68.92
70.80
65.55
65.80
310,403
-3.43(-4.95%)
Oct 05, 2022
70.60
70.69
67.31
69.23
210,137
-2.58(-3.59%)
Oct 04, 2022
71.39
72.81
70.07
71.81
229,768
+2.50(+3.61%)
Oct 03, 2022
67.99
70.35
65.00
69.31
356,094
+2.83(+4.26%)
Sep 30, 2022
63.96
68.67
63.31
66.48
274,247
+2.67(+4.18%)
Sep 29, 2022
68.70
68.70
62.03
63.81
382,871
-6.08(-8.70%)
Sep 28, 2022
66.91
71.15
66.14
69.89
311,000
+3.65(+5.51%)
Sep 27, 2022
68.94
69.55
65.07
66.24
407,138
-1.98(-2.90%)
Sep 26, 2022
66.99
70.71
66.75
68.22
696,061
+3.20(+4.92%)
Sep 23, 2022
64.29
65.11
62.48
65.02
297,377
-1.46(-2.20%)
Sep 22, 2022
69.09
69.09
65.66
66.48
206,188
-2.67(-3.86%)
Sep 21, 2022
68.94
71.70
67.60
69.15
169,199
+0.67(+0.98%)
Sep 20, 2022
71.32
71.32
68.40
68.48
326,326
-3.65(-5.06%)
Sep 19, 2022
71.10
73.60
70.89
72.13
238,169
-1.04(-1.42%)
Sep 16, 2022
72.06
73.66
71.29
73.17
357,917
-0.53(-0.72%)
Sep 15, 2022
75.23
76.54
73.27
73.70
416,906
-2.64(-3.46%)
Sep 14, 2022
71.94
76.50
71.63
76.34
353,921
+4.01(+5.54%)
Sep 13, 2022
69.29
73.38
69.01
72.33
242,160
-0.74(-1.01%)
Sep 12, 2022
74.48
74.98
69.47
73.07
379,193
-1.67(-2.23%)
Sep 09, 2022
75.11
76.26
74.34
74.74
326,636
+0.24(+0.32%)
Sep 08, 2022
71.38
74.67
71.05
74.50
375,550
+2.34(+3.24%)
Sep 07, 2022
66.50
72.32
65.86
72.16
385,951
+5.42(+8.12%)
Sep 06, 2022
64.81
67.29
63.78
66.74
185,602
+2.26(+3.50%)
Sep 02, 2022
67.41
67.64
64.40
64.48
164,321
-1.60(-2.42%)
Sep 01, 2022
67.58
68.32
64.01
66.08
338,042
-2.77(-4.02%)
Aug 31, 2022
67.25
69.40
66.75
68.85
212,526
+1.74(+2.59%)
Aug 30, 2022
68.00
68.42
65.48
67.11
348,300
-0.14(-0.21%)
Aug 29, 2022
65.90
68.52
65.11
67.25
345,297
+0.34(+0.51%)
Aug 26, 2022
68.44
69.43
66.07
66.91
450,529
-1.40(-2.05%)
Aug 25, 2022
66.62
68.31
65.58
68.31
231,146
+2.93(+4.48%)
Aug 24, 2022
63.51
66.09
62.84
65.38
187,888
+2.15(+3.40%)
Aug 23, 2022
63.90
64.74
62.09
63.23
234,885
-0.41(-0.64%)
Aug 22, 2022
63.70
64.64
62.63
63.64
323,890
-2.09(-3.18%)
Aug 19, 2022
69.01
69.07
65.01
65.73
188,032
-5.18(-7.31%)
Aug 18, 2022
68.00
71.84
68.00
70.91
346,249
+3.86(+5.76%)
Aug 17, 2022
67.64
68.13
65.83
67.05
226,451
-1.67(-2.43%)
Aug 16, 2022
70.01
70.13
68.38
68.72
235,733
-1.49(-2.12%)
Aug 15, 2022
68.81
70.91
67.55
70.21
278,678
+0.19(+0.27%)
Aug 12, 2022
69.89
70.38
68.48
70.02
222,981
+0.30(+0.43%)
Aug 11, 2022
72.27
72.36
69.34
69.72
230,309
-0.93(-1.32%)
Aug 10, 2022
70.68
71.62
68.49
70.65
370,503
+2.75(+4.05%)
Aug 09, 2022
68.72
70.40
66.51
67.90
521,002
-1.83(-2.62%)
Aug 08, 2022
67.07
71.27
67.07
69.73
661,351
+3.79(+5.75%)
Aug 05, 2022
66.54
67.15
64.52
65.94
396,847
-0.97(-1.45%)
Aug 04, 2022
63.67
68.56
63.43
66.91
405,435
+2.94(+4.60%)
Aug 03, 2022
64.83
64.96
60.57
63.97
505,964
-0.03(-0.05%)
Aug 02, 2022
59.26
65.35
59.10
64.00
803,248
+6.19(+10.71%)
Aug 01, 2022
56.65
58.44
55.63
57.81
412,499
+0.59(+1.03%)
Jul 29, 2022
54.66
57.45
53.83
57.22
639,166
+2.57(+4.70%)
Jul 28, 2022
53.80
56.64
52.74
54.65
548,843
+5.29(+10.72%)
Jul 27, 2022
46.48
49.76
46.25
49.36
323,205
+3.93(+8.65%)
Jul 26, 2022
45.82
47.01
44.63
45.43
277,111
-1.07(-2.30%)
Jul 25, 2022
45.97
46.64
45.02
46.50
227,584
+1.11(+2.45%)
Jul 22, 2022
47.88
48.01
44.73
45.39
200,673
-1.91(-4.04%)
Jul 21, 2022
46.50
47.71
45.28
47.30
197,664
+0.27(+0.57%)
Jul 20, 2022
46.07
47.95
46.00
47.03
190,219
+0.96(+2.08%)
Jul 19, 2022
44.95
46.39
44.51
46.07
213,415
+1.63(+3.67%)
Jul 18, 2022
44.93
46.38
44.25
44.44
290,779
+0.72(+1.65%)
Jul 15, 2022
43.43
44.22
41.34
43.72
476,555
+0.06(+0.14%)
Jul 14, 2022
44.07
45.00
42.51
43.66
224,879
-1.91(-4.19%)
Jul 13, 2022
44.36
46.72
42.93
45.57
245,639
+1.10(+2.47%)
Jul 12, 2022
44.42
45.35
43.40
44.47
171,216
+0.08(+0.18%)
Jul 11, 2022
47.09
47.09
44.34
44.39
206,807
-2.93(-6.19%)
Jul 08, 2022
44.24
47.39
43.64
47.32
339,438
+2.79(+6.27%)
Jul 07, 2022
41.87
44.76
41.87
44.53
438,912
+3.13(+7.56%)
Jul 06, 2022
42.43
43.39
40.73
41.40
673,514
-1.22(-2.86%)
Jul 05, 2022
44.70
44.70
41.78
42.62
518,674
-3.25(-7.09%)
Jul 01, 2022
45.78
46.16
44.95
45.87
409,261
+0.31(+0.68%)
Jun 30, 2022
42.41
45.64
42.00
45.56
768,689
+2.47(+5.73%)
Jun 29, 2022
45.22
45.22
42.40
43.09
728,382
-2.38(-5.23%)
Jun 28, 2022
48.10
48.89
45.44
45.47
297,681
-2.39(-4.99%)
Jun 27, 2022
47.76
48.34
46.47
47.86
518,176
+0.62(+1.31%)
Jun 24, 2022
48.60
49.51
47.04
47.24
456,912
-0.72(-1.50%)
Jun 23, 2022
46.11
48.13
44.83
47.96
328,633
+2.62(+5.78%)
Jun 22, 2022
44.46
45.61
44.15
45.34
388,511
-0.29(-0.64%)
Jun 21, 2022
46.17
47.09
45.30
45.63
270,064
+0.51(+1.13%)
Jun 17, 2022
45.29
46.78
44.90
45.12
732,037
+0.48(+1.08%)
Jun 16, 2022
46.00
47.04
44.20
44.64
416,455
-3.24(-6.77%)
Jun 15, 2022
46.87
48.80
45.61
47.88
645,910
+1.92(+4.18%)
Jun 14, 2022
45.63
46.26
44.49
45.96
564,523
+0.09(+0.20%)
Jun 13, 2022
49.59
50.12
45.73
45.87
562,102
-6.19(-11.89%)
Jun 10, 2022
53.39
56.03
51.80
52.06
380,651
-2.59(-4.74%)
Jun 09, 2022
50.99
56.33
50.50
54.65
1,126,940
-1.27(-2.27%)
Jun 08, 2022
58.52
59.66
55.17
55.92
371,191
-2.86(-4.87%)
Jun 07, 2022
58.22
58.82
55.80
58.78
558,065
-0.62(-1.04%)
Jun 06, 2022
61.15
61.90
58.37
59.40
354,077
+0.00(+0.00%)
Jun 03, 2022
62.66
62.87
59.33
59.40
260,954
-4.22(-6.63%)
Jun 02, 2022
59.05
63.75
58.79
63.62
245,566
+5.36(+9.20%)
Jun 01, 2022
59.06
60.45
56.68
58.26
314,738
-0.46(-0.78%)
May 31, 2022
62.37
62.37
57.72
58.72
566,169
-3.82(-6.11%)
May 27, 2022
58.12
63.10
57.88
62.54
538,492
+4.79(+8.29%)
May 26, 2022
54.57
58.20
53.77
57.75
367,560
+3.29(+6.04%)
May 25, 2022
55.11
56.39
53.79
54.46
300,561
-1.22(-2.19%)
May 24, 2022
55.50
56.16
53.49
55.68
250,923
-0.43(-0.77%)
May 23, 2022
56.01
56.99
53.76
56.11
207,697
+0.67(+1.21%)
May 20, 2022
56.21
56.23
53.23
55.44
227,987
+0.01(+0.02%)
May 19, 2022
52.32
56.51
52.12
55.43
273,344
+3.35(+6.43%)
May 18, 2022
52.53
55.01
51.09
52.08
229,533
-1.32(-2.47%)
May 17, 2022
52.08
53.47
51.04
53.40
212,311
+2.96(+5.87%)
May 16, 2022
52.17
52.74
50.13
50.44
298,297
-2.04(-3.89%)
May 13, 2022
50.40
52.83
49.38
52.48
530,942
+3.38(+6.88%)
May 12, 2022
47.88
50.50
47.26
49.10
551,645
-0.09(-0.18%)
May 11, 2022
52.52
53.26
48.99
49.19
420,721
-3.45(-6.55%)
May 10, 2022
53.44
54.52
50.56
52.64
445,591
+0.79(+1.52%)
May 09, 2022
54.66
55.43
51.28
51.85
343,626
-4.39(-7.81%)
May 06, 2022
59.15
60.32
55.09
56.24
388,408
-3.64(-6.08%)
May 05, 2022
61.57
62.13
59.05
59.88
577,310
-2.96(-4.71%)
May 04, 2022
57.80
63.13
57.43
62.84
724,174
+4.52(+7.75%)
May 03, 2022
53.89
59.79
53.59
58.32
999,410
+6.47(+12.48%)
May 02, 2022
50.09
52.29
49.50
51.85
503,984
+1.41(+2.80%)
Apr 29, 2022
51.19
53.05
50.19
50.44
345,033
-1.35(-2.61%)
Apr 28, 2022
52.30
53.15
50.19
51.79
561,362
+0.06(+0.12%)
Apr 27, 2022
51.33
53.43
50.65
51.73
574,418
+0.95(+1.87%)
Apr 26, 2022
53.18
53.33
50.51
50.78
339,775
-2.91(-5.42%)
Apr 25, 2022
50.87
53.94
50.71
53.69
591,584
+1.90(+3.67%)
Apr 22, 2022
52.76
54.29
51.55
51.79
303,540
-1.06(-2.01%)
Apr 21, 2022
57.16
58.33
52.05
52.85
479,175
-3.36(-5.98%)
Apr 20, 2022
57.48
58.28
56.14
56.21
530,222
-0.27(-0.48%)
Apr 19, 2022
56.49
57.89
55.50
56.48
505,210
-0.02(-0.04%)
Apr 18, 2022
56.67
57.55
54.92
56.50
440,044
-0.58(-1.02%)
Apr 14, 2022
59.52
60.26
57.02
57.08
509,064
-1.99(-3.37%)
Apr 13, 2022
59.21
59.76
57.58
59.07
556,999
-0.34(-0.57%)
Apr 12, 2022
61.56
62.26
58.93
59.41
584,816
-1.49(-2.45%)
Apr 11, 2022
63.49
63.49
59.34
60.90
1,035,385
-8.38(-12.10%)
Apr 08, 2022
75.38
75.38
69.11
69.28
676,671
-6.36(-8.41%)
Apr 07, 2022
77.03
80.00
73.66
75.64
466,068
-0.99(-1.29%)
Apr 06, 2022
77.55
78.48
75.67
76.63
293,675
-2.72(-3.43%)
Apr 05, 2022
81.75
82.00
78.13
79.35
362,650
-1.78(-2.19%)
Apr 04, 2022
80.28
81.87
78.92
81.13
322,762
+1.11(+1.39%)
Apr 01, 2022
79.72
80.98
78.46
80.02
266,103
+0.52(+0.65%)
Mar 31, 2022
81.43
82.00
79.31
79.50
607,509
-2.14(-2.62%)
Mar 30, 2022
83.67
84.14
81.30
81.64
334,348
-1.77(-2.12%)
Mar 29, 2022
84.65
85.55
82.54
83.41
391,348
+0.05(+0.06%)
Mar 28, 2022
83.05
84.89
79.53
83.36
344,532
+0.39(+0.47%)
Mar 25, 2022
83.30
83.98
82.09
82.97
380,115
-0.44(-0.53%)
Mar 24, 2022
79.48
86.73
79.25
83.41
948,741
+6.50(+8.45%)
Mar 23, 2022
74.79
78.29
73.54
76.91
290,798
+1.11(+1.46%)
Mar 22, 2022
74.78
78.18
74.43
75.80
416,755
+0.00(+0.00%)
Mar 21, 2022
75.97
76.75
74.09
75.80
345,388
-0.79(-1.03%)
Mar 18, 2022
75.59
78.57
73.31
76.59
556,138
+0.65(+0.86%)
Mar 17, 2022
73.26
76.83
73.26
75.94
407,350
+2.42(+3.29%)
Mar 16, 2022
71.37
73.85
70.21
73.52
335,855
+3.13(+4.45%)
Mar 15, 2022
68.20
70.40
66.63
70.39
249,256
+1.72(+2.50%)
Mar 14, 2022
74.19
74.23
66.55
68.67
484,843
-6.74(-8.94%)
Mar 11, 2022
78.38
79.88
74.57
75.41
316,010
-2.27(-2.92%)
Mar 10, 2022
74.28
79.83
77.68
739,553
+0.82(+1.07%)
Mar 09, 2022
74.84
79.18
71.12
76.86
583,479
+0.15(+0.20%)
Mar 08, 2022
70.75
77.10
70.71
76.71
805,032
+6.69(+9.55%)
Mar 07, 2022
64.00
70.50
63.15
70.02
760,428
+6.83(+10.81%)
Mar 04, 2022
62.40
63.91
60.31
63.19
341,070
+0.81(+1.30%)
Mar 03, 2022
64.88
65.27
61.56
62.38
299,220
-2.40(-3.70%)
Mar 02, 2022
64.94
65.82
63.05
64.78
372,025
+0.55(+0.86%)
Mar 01, 2022
64.50
65.83
59.56
64.23
680,382
-0.02(-0.03%)
Feb 28, 2022
60.05
65.38
60.05
64.25
693,150
+5.83(+9.98%)
Feb 25, 2022
58.30
59.02
56.03
58.42
413,276
-0.15(-0.26%)
Feb 24, 2022
50.01
58.80
50.01
58.57
374,766
+6.68(+12.87%)
Feb 23, 2022
53.67
54.19
51.82
51.89
346,873
-0.81(-1.54%)
Feb 22, 2022
52.41
54.56
51.92
52.70
319,192
-0.89(-1.66%)
Feb 18, 2022
53.59
0
-1.00(-1.83%)
Feb 17, 2022
54.89
55.61
53.89
54.59
277,987
-1.19(-2.13%)
Feb 16, 2022
55.11
56.65
54.10
55.78
273,124
-0.29(-0.52%)
Feb 15, 2022
53.55
56.55
53.55
56.07
243,505
+3.61(+6.88%)
Feb 14, 2022
51.87
53.74
51.23
52.46
295,647
+0.18(+0.34%)
Feb 11, 2022
53.45
54.97
51.55
52.28
338,040
-1.45(-2.70%)
Feb 10, 2022
52.04
56.34
52.04
53.73
412,354
-0.44(-0.81%)
Feb 09, 2022
51.90
55.15
51.51
54.17
441,660
+3.67(+7.27%)
Feb 08, 2022
48.01
51.11
47.59
50.50
401,628
+1.94(+4.00%)
Feb 07, 2022
46.54
49.46
46.50
48.56
347,584
+1.53(+3.25%)
Feb 04, 2022
47.37
48.28
46.18
47.03
387,442
-0.61(-1.28%)
Feb 03, 2022
48.06
47.64
315,333
-1.64(-3.33%)
Feb 02, 2022
51.76
51.99
48.96
49.28
618,253
-0.72(-1.44%)
Feb 01, 2022
51.10
51.95
48.24
50.00
401,592
-0.61(-1.21%)
Jan 31, 2022
46.10
50.62
50.61
340,202
+4.50(+9.76%)
Jan 28, 2022
44.57
46.14
42.53
46.11
868,935
+1.96(+4.44%)
Jan 27, 2022
48.41
49.39
43.65
44.15
672,947
-4.07(-8.44%)
Jan 26, 2022
50.30
51.70
47.59
48.22
465,790
-0.74(-1.51%)
Jan 25, 2022
49.09
49.74
47.35
48.96
384,756
-1.56(-3.09%)
Jan 24, 2022
47.13
51.00
44.13
50.52
897,419
+1.84(+3.78%)
Jan 21, 2022
50.23
52.80
48.66
48.68
526,713
-2.42(-4.74%)
Jan 20, 2022
54.90
57.22
50.54
51.10
791,936
-0.73(-1.41%)
Jan 19, 2022
52.82
53.63
50.77
51.83
571,401
-0.86(-1.63%)
Jan 18, 2022
54.87
55.83
52.58
52.69
574,449
-4.44(-7.77%)
Jan 14, 2022
57.13
0
-3.87(-6.34%)
Jan 13, 2022
65.18
65.35
60.73
61.00
485,580
-4.18(-6.41%)
Jan 12, 2022
66.64
67.88
64.86
65.18
301,042
-0.84(-1.27%)
Jan 11, 2022
65.79
66.46
64.10
66.02
269,932
+0.03(+0.05%)
Jan 10, 2022
66.31
67.10
64.01
65.99
358,742
-2.00(-2.94%)
Jan 07, 2022
69.90
71.04
67.33
67.99
281,883
-2.97(-4.19%)
Jan 06, 2022
70.44
72.96
67.44
70.96
332,098
+0.41(+0.58%)
Jan 05, 2022
78.28
78.67
70.47
70.55
361,734
-9.05(-11.37%)
Jan 04, 2022
82.16
84.48
78.35
79.60
317,828
-2.51(-3.06%)
Jan 03, 2022
82.40
83.70
81.23
82.11
354,823
+0.67(+0.82%)
Dec 31, 2021
79.96
82.08
79.31
81.44
244,162
+1.25(+1.56%)
Dec 30, 2021
78.86
82.24
78.25
80.19
342,179
+1.29(+1.63%)
Dec 29, 2021
78.38
79.73
77.08
78.90
161,003
+0.70(+0.90%)
Dec 28, 2021
80.62
80.81
77.68
78.20
154,775
-2.37(-2.94%)
Dec 27, 2021
77.95
80.60
77.25
80.57
215,531
+2.66(+3.41%)
Dec 23, 2021
78.56
79.02
76.49
77.91
152,258
-0.45(-0.57%)
Dec 22, 2021
79.38
81.21
76.50
78.36
202,048
-1.12(-1.41%)
Dec 21, 2021
76.07
79.81
75.45
79.48
389,717
+4.17(+5.54%)
Dec 20, 2021
75.00
75.95
73.55
75.31
369,306
-2.04(-2.64%)
Dec 17, 2021
75.95
77.89
73.94
77.35
352,899
+1.52(+2.00%)
Dec 16, 2021
79.82
81.16
74.66
75.83
267,239
-2.70(-3.44%)
Dec 15, 2021
77.66
78.79
73.17
78.53
355,204
+1.23(+1.59%)
Dec 14, 2021
80.48
80.88
75.39
77.30
312,479
-4.30(-5.27%)
Dec 13, 2021
81.54
82.57
80.04
81.60
254,829
+0.14(+0.17%)
Dec 10, 2021
82.48
83.87
80.27
81.46
164,294
-0.07(-0.09%)
Dec 09, 2021
83.99
85.13
81.43
81.53
157,024
-3.26(-3.84%)
Dec 08, 2021
84.92
85.79
83.81
84.79
197,036
+0.31(+0.37%)
Dec 07, 2021
85.87
87.32
83.86
84.48
226,763
+2.38(+2.90%)
Dec 06, 2021
81.54
83.11
78.76
82.10
175,456
+0.76(+0.93%)
Dec 03, 2021
86.92
86.98
78.28
81.34
393,578
-6.40(-7.29%)
Dec 02, 2021
88.09
90.11
85.75
87.74
289,773
-0.10(-0.11%)
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
.