Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advansix Inc (NY: ASIX )

25.05 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.54 12.53 11.19 11.63 416,360 -0.13(-1.14%)
Apr 29, 2020 10.74 11.87 10.61 11.76 344,051 +1.38(+13.34%)
Apr 28, 2020 10.39 10.60 9.880 10.38 254,690 +0.33(+3.33%)
Apr 27, 2020 9.078 10.17 8.925 10.04 264,174 +0.99(+10.97%)
Apr 24, 2020 9.135 9.221 8.524 9.049 124,138 +0.14(+1.61%)
Apr 23, 2020 8.753 9.407 8.753 8.906 171,981 +0.16(+1.86%)
Apr 22, 2020 8.668 8.916 8.400 8.744 229,888 +0.32(+3.85%)
Apr 21, 2020 8.219 8.572 8.104 8.419 282,586 -0.18(-2.11%)
Apr 20, 2020 9.775 9.861 8.582 8.601 267,512 -1.43(-14.27%)
Apr 17, 2020 9.765 10.30 9.274 10.03 234,868 +0.61(+6.48%)
Apr 16, 2020 9.364 9.651 8.725 9.422 310,513 -0.01(-0.10%)
Apr 15, 2020 10.72 10.80 9.403 9.431 177,450 -1.81(-16.13%)
Apr 14, 2020 11.66 11.98 11.09 11.24 360,476 -0.11(-1.01%)
Apr 13, 2020 11.20 11.72 10.69 11.36 318,369 +0.25(+2.23%)
Apr 09, 2020 11.55 11.78 10.70 11.11 360,788 -0.09(-0.77%)
Apr 08, 2020 11.13 11.58 10.69 11.20 263,690 +0.33(+3.08%)
Apr 07, 2020 11.16 11.86 10.60 10.86 306,611 +0.13(+1.25%)
Apr 06, 2020 9.698 10.98 9.698 10.73 329,626 +1.41(+15.16%)
Apr 03, 2020 10.98 11.38 8.878 9.317 503,888 -1.70(-15.42%)
Apr 02, 2020 9.422 11.36 9.326 11.02 770,391 +1.47(+15.40%)
Apr 01, 2020 8.591 9.641 8.429 9.546 337,260 +0.44(+4.82%)
Mar 31, 2020 8.209 9.183 7.818 9.107 489,473 +0.95(+11.71%)
Mar 30, 2020 8.582 8.582 7.694 8.152 444,969 -0.38(-4.47%)
Mar 27, 2020 9.059 9.059 8.257 8.534 479,688 -0.99(-10.42%)
Mar 26, 2020 9.660 10.12 9.193 9.527 508,541 -0.08(-0.80%)
Mar 25, 2020 10.18 10.66 9.565 9.603 414,797 -0.45(-4.46%)
Mar 24, 2020 11.60 11.84 9.861 10.05 378,551 -1.14(-10.15%)
Mar 23, 2020 11.89 11.91 10.69 11.19 338,260 -1.11(-9.01%)
Mar 20, 2020 12.60 12.60 11.33 12.29 532,068 -0.22(-1.75%)
Mar 19, 2020 11.69 13.69 11.58 12.51 368,730 +0.68(+5.73%)
Mar 18, 2020 12.06 13.05 10.90 11.84 255,076 -1.04(-8.08%)
Mar 17, 2020 12.06 12.90 10.15 12.88 474,330 +1.20(+10.30%)
Mar 16, 2020 8.114 12.50 8.114 11.67 581,489 +1.46(+14.30%)
Mar 13, 2020 8.563 10.21 7.751 10.21 454,127 +2.09(+25.73%)
Mar 12, 2020 8.152 8.830 7.885 8.123 470,558 -0.78(-8.79%)
Mar 11, 2020 9.479 9.823 8.801 8.906 350,657 -0.77(-7.99%)
Mar 10, 2020 9.336 9.765 8.582 9.679 373,514 +0.73(+8.10%)
Mar 09, 2020 10.96 10.96 8.944 8.954 468,888 -2.57(-22.29%)
Mar 06, 2020 12.57 12.70 11.39 11.52 555,848 -1.65(-12.54%)
Mar 05, 2020 13.61 13.77 13.13 13.17 434,210 -0.82(-5.87%)
Mar 04, 2020 14.20 14.20 13.42 13.99 347,877 +0.03(+0.20%)
Mar 03, 2020 13.74 14.37 13.56 13.97 454,678 +0.53(+3.98%)
Mar 02, 2020 14.04 14.05 13.19 13.43 408,956 -0.44(-3.17%)
Feb 28, 2020 13.55 14.04 13.46 13.87 1,348,450 +0.27(+1.97%)
Feb 27, 2020 13.41 14.55 13.41 13.60 491,333 -0.02(-0.14%)
Feb 26, 2020 13.57 13.80 13.47 13.62 504,830 +0.07(+0.49%)
Feb 25, 2020 15.66 15.68 13.55 13.55 632,647 -2.21(-13.99%)
Feb 24, 2020 16.41 16.51 15.29 15.76 294,835 -1.16(-6.88%)
Feb 21, 2020 17.36 18.49 16.53 16.92 746,194 -1.73(-9.26%)
Feb 20, 2020 18.60 19.12 18.59 18.65 141,709 +0.00(+0.00%)
Feb 19, 2020 18.43 18.88 18.33 18.65 508,813 +0.32(+1.72%)
Feb 18, 2020 18.51 18.53 18.00 18.34 175,839 -0.19(-1.03%)
Feb 14, 2020 18.03 18.57 17.98 18.53 125,500 +0.54(+3.03%)
Feb 13, 2020 18.20 18.56 17.75 17.98 172,500 -0.43(-2.33%)
Feb 12, 2020 18.54 18.94 17.90 18.41 229,692 -0.12(-0.67%)
Feb 11, 2020 18.08 18.73 18.05 18.54 141,289 +0.64(+3.57%)
Feb 10, 2020 17.86 17.92 17.52 17.90 161,192 -0.03(-0.16%)
Feb 07, 2020 18.25 18.25 17.73 17.93 102,558 -0.50(-2.69%)
Feb 06, 2020 19.21 19.27 18.35 18.42 146,846 -0.67(-3.50%)
Feb 05, 2020 18.86 19.16 18.57 19.09 266,120 +0.61(+3.31%)
Feb 04, 2020 18.58 18.71 18.12 18.48 410,034 +0.31(+1.68%)
Feb 03, 2020 18.12 18.45 17.97 18.18 269,194 +0.31(+1.71%)
Jan 31, 2020 18.03 18.13 17.63 17.87 313,018 -0.29(-1.58%)
Jan 30, 2020 17.56 18.16 17.22 18.16 255,968 +0.36(+2.04%)
Jan 29, 2020 17.49 17.85 17.41 17.79 201,765 +0.49(+2.81%)
Jan 28, 2020 17.55 17.55 17.06 17.31 225,398 +0.05(+0.28%)
Jan 27, 2020 17.27 17.56 16.96 17.26 326,811 -0.39(-2.22%)
Jan 24, 2020 17.28 17.82 17.02 17.65 539,924 +0.39(+2.27%)
Jan 23, 2020 16.75 17.26 16.46 17.26 466,902 +0.46(+2.73%)
Jan 22, 2020 16.10 16.80 16.02 16.80 320,229 +0.78(+4.89%)
Jan 21, 2020 15.60 16.12 15.45 16.02 312,359 +0.27(+1.70%)
Jan 17, 2020 15.86 15.89 15.63 15.75 186,469 -0.06(-0.36%)
Jan 16, 2020 15.59 15.97 15.59 15.81 112,423 +0.32(+2.10%)
Jan 15, 2020 15.58 15.84 15.22 15.48 144,591 -0.22(-1.40%)
Jan 14, 2020 15.26 16.06 15.24 15.70 150,705 +0.43(+2.81%)
Jan 13, 2020 15.16 15.55 14.99 15.27 268,668 +0.13(+0.88%)
Jan 10, 2020 15.48 15.48 15.11 15.14 278,343 -0.36(-2.34%)
Jan 09, 2020 16.50 16.50 15.39 15.50 359,000 -0.86(-5.25%)
Jan 08, 2020 17.06 17.09 16.19 16.36 291,854 -0.74(-4.35%)
Jan 07, 2020 17.32 17.51 17.01 17.11 149,663 -0.38(-2.18%)
Jan 06, 2020 18.03 18.16 17.46 17.49 172,269 -0.71(-3.88%)
Jan 03, 2020 18.53 18.72 17.56 18.19 248,067 -0.72(-3.79%)
Jan 02, 2020 19.14 19.32 18.58 18.91 208,249 -0.14(-0.75%)
Dec 31, 2019 18.44 19.10 18.44 19.05 188,146 +0.42(+2.25%)
Dec 30, 2019 18.79 18.89 18.27 18.63 212,321 -0.26(-1.36%)
Dec 27, 2019 19.63 19.63 18.77 18.89 122,567 -0.68(-3.46%)
Dec 26, 2019 19.78 19.91 19.48 19.57 98,261 -0.20(-1.01%)
Dec 24, 2019 19.64 19.92 19.63 19.77 67,673 +0.18(+0.93%)
Dec 23, 2019 19.47 19.84 18.17 19.59 239,054 +0.00(+0.00%)
Dec 20, 2019 20.33 20.33 19.43 19.59 444,594 -0.54(-2.70%)
Dec 19, 2019 20.18 20.28 19.97 20.13 147,754 -0.03(-0.14%)
Dec 18, 2019 20.02 20.22 19.82 20.16 97,003 +0.25(+1.25%)
Dec 17, 2019 19.72 20.07 19.72 19.91 131,573 +0.12(+0.63%)
Dec 16, 2019 19.51 20.35 19.51 19.79 186,468 +0.54(+2.83%)
Dec 13, 2019 19.45 19.65 19.15 19.24 151,271 -0.09(-0.44%)
Dec 12, 2019 18.49 19.43 18.49 19.33 165,628 +0.81(+4.38%)
Dec 11, 2019 18.67 18.90 18.39 18.52 224,229 -0.15(-0.82%)
Dec 10, 2019 19.29 19.37 18.60 18.67 151,818 -0.71(-3.65%)
Dec 09, 2019 19.44 19.61 19.28 19.38 225,211 -0.01(-0.05%)
Dec 06, 2019 19.09 19.66 19.09 19.39 134,824 +0.53(+2.84%)
Dec 05, 2019 18.88 19.11 18.80 18.85 184,278 +0.32(+1.75%)
Dec 04, 2019 18.66 19.21 18.46 18.53 137,896 -0.10(-0.56%)
Dec 03, 2019 18.65 18.87 18.27 18.63 181,348 -0.20(-1.06%)
Dec 02, 2019 19.29 19.53 18.79 18.83 144,481 -0.48(-2.47%)
Nov 29, 2019 19.23 19.35 19.00 19.31 66,626 +0.17(+0.90%)
Nov 27, 2019 19.27 19.35 19.05 19.14 80,349 -0.04(-0.20%)
Nov 26, 2019 19.31 19.48 19.00 19.18 116,085 -0.27(-1.37%)
Nov 25, 2019 19.03 19.61 18.86 19.44 132,043 +0.60(+3.19%)
Nov 22, 2019 18.62 18.93 18.44 18.84 183,432 +0.31(+1.65%)
Nov 21, 2019 19.12 19.12 18.26 18.54 206,604 -0.61(-3.19%)
Nov 20, 2019 19.56 19.65 19.00 19.15 241,715 -0.55(-2.81%)
Nov 19, 2019 19.81 19.84 19.49 19.70 359,732 -0.32(-1.62%)
Nov 18, 2019 20.50 20.69 19.93 20.03 148,824 -0.68(-3.27%)
Nov 15, 2019 21.48 21.48 20.69 20.70 151,585 -0.56(-2.65%)
Nov 14, 2019 21.58 21.65 21.20 21.27 127,129 -0.38(-1.76%)
Nov 13, 2019 22.08 22.08 21.57 21.65 129,111 -0.75(-3.37%)
Nov 12, 2019 22.70 22.76 22.23 22.40 113,741 -0.30(-1.30%)
Nov 11, 2019 22.71 23.02 22.40 22.70 129,876 -0.26(-1.12%)
Nov 08, 2019 23.05 23.22 22.79 22.96 102,244 -0.30(-1.27%)
Nov 07, 2019 22.96 23.43 22.88 23.25 179,438 +0.67(+2.96%)
Nov 06, 2019 23.17 23.18 22.53 22.59 155,741 -0.59(-2.55%)
Nov 05, 2019 22.49 23.72 22.49 23.18 259,489 +0.71(+3.14%)
Nov 04, 2019 21.74 22.64 21.20 22.47 200,050 +0.73(+3.34%)
Nov 01, 2019 19.80 21.87 19.62 21.75 251,001 +0.02(+0.09%)
Oct 31, 2019 22.47 22.47 21.33 21.73 186,885 -0.96(-4.25%)
Oct 30, 2019 22.81 22.99 22.47 22.69 178,067 -0.12(-0.54%)
Oct 29, 2019 22.49 22.96 22.46 22.81 266,635 +0.14(+0.63%)
Oct 28, 2019 22.59 22.91 22.59 22.67 125,299 +0.27(+1.19%)
Oct 25, 2019 21.69 22.52 21.56 22.40 115,443 +0.61(+2.80%)
Oct 24, 2019 22.07 22.27 21.51 21.79 138,380 -0.10(-0.44%)
Oct 23, 2019 21.65 22.12 21.51 21.89 92,570 +0.15(+0.70%)
Oct 22, 2019 21.79 21.99 21.28 21.74 80,321 -0.10(-0.48%)
Oct 21, 2019 21.87 22.28 21.80 21.84 138,030 +0.31(+1.42%)
Oct 18, 2019 22.48 22.58 21.51 21.54 160,489 -1.15(-5.05%)
Oct 17, 2019 22.84 22.92 22.44 22.68 119,899 +0.07(+0.30%)
Oct 16, 2019 22.35 23.06 22.35 22.61 208,831 +0.03(+0.13%)
Oct 15, 2019 22.77 22.93 22.38 22.59 204,741 -0.20(-0.88%)
Oct 14, 2019 22.43 22.92 22.28 22.79 133,252 +0.26(+1.14%)
Oct 11, 2019 22.09 22.89 21.96 22.53 114,605 +0.95(+4.42%)
Oct 10, 2019 21.48 21.69 21.37 21.57 97,342 +0.00(+0.00%)
Oct 09, 2019 22.13 22.13 21.38 21.57 94,255 -0.17(-0.79%)
Oct 08, 2019 22.16 22.33 21.73 21.75 116,460 -0.73(-3.23%)
Oct 07, 2019 22.28 22.73 22.10 22.47 330,658 +0.05(+0.21%)
Oct 04, 2019 22.49 22.67 21.96 22.42 127,700 -0.09(-0.38%)
Oct 03, 2019 22.62 22.71 22.04 22.51 107,069 -0.22(-0.97%)
Oct 02, 2019 22.61 22.78 22.22 22.73 134,803 -0.21(-0.92%)
Oct 01, 2019 24.61 25.08 22.89 22.94 206,130 -1.61(-6.57%)
Sep 30, 2019 24.75 24.80 24.36 24.55 107,007 -0.14(-0.58%)
Sep 27, 2019 24.76 24.99 24.54 24.69 98,472 -0.09(-0.35%)
Sep 26, 2019 24.69 24.90 24.30 24.78 108,713 -0.02(-0.08%)
Sep 25, 2019 24.14 24.89 24.08 24.80 103,722 +0.53(+2.16%)
Sep 24, 2019 24.93 25.14 24.08 24.27 126,553 -0.63(-2.53%)
Sep 23, 2019 24.57 25.01 24.50 24.90 93,450 +0.06(+0.23%)
Sep 20, 2019 24.96 24.96 24.43 24.85 400,177 -0.07(-0.27%)
Sep 19, 2019 25.09 25.74 24.88 24.91 156,107 -0.14(-0.57%)
Sep 18, 2019 25.47 25.57 24.71 25.06 182,872 -0.51(-1.98%)
Sep 17, 2019 25.50 25.58 25.01 25.56 102,182 -0.11(-0.41%)
Sep 16, 2019 25.55 25.97 25.26 25.67 118,982 -0.04(-0.15%)
Sep 13, 2019 25.48 25.98 24.85 25.71 164,994 +0.57(+2.28%)
Sep 12, 2019 25.18 25.22 24.20 25.13 117,752 -0.03(-0.11%)
Sep 11, 2019 24.48 25.19 23.80 25.16 145,795 +0.88(+3.62%)
Sep 10, 2019 23.14 24.29 23.14 24.28 118,221 +0.99(+4.26%)
Sep 09, 2019 22.61 23.33 22.53 23.29 155,359 +0.80(+3.57%)
Sep 06, 2019 22.43 22.65 22.03 22.49 126,967 -0.17(-0.76%)
Sep 05, 2019 22.04 22.94 21.90 22.66 155,449 +0.94(+4.31%)
Sep 04, 2019 21.54 21.76 21.35 21.73 118,423 +0.48(+2.25%)
Sep 03, 2019 21.05 21.33 20.82 21.25 157,839 -0.08(-0.36%)
Aug 30, 2019 21.48 21.64 21.19 21.33 85,797 -0.03(-0.13%)
Aug 29, 2019 20.97 21.62 20.97 21.35 98,732 +0.80(+3.90%)
Aug 28, 2019 20.28 21.03 20.28 20.55 189,487 +0.16(+0.80%)
Aug 27, 2019 21.11 21.22 20.34 20.39 99,713 -0.46(-2.20%)
Aug 26, 2019 20.81 20.92 20.44 20.85 97,427 +0.36(+1.77%)
Aug 23, 2019 21.00 21.31 20.42 20.49 265,876 -0.78(-3.68%)
Aug 22, 2019 21.56 21.75 20.99 21.27 126,593 -0.28(-1.28%)
Aug 21, 2019 21.62 21.74 21.31 21.54 124,372 +0.33(+1.58%)
Aug 20, 2019 21.05 21.39 20.61 21.21 235,582 -0.08(-0.36%)
Aug 19, 2019 21.82 22.13 21.20 21.29 185,616 -0.22(-1.02%)
Aug 16, 2019 20.93 21.63 20.79 21.51 107,482 +0.80(+3.87%)
Aug 15, 2019 20.54 20.83 20.35 20.70 118,536 +0.22(+1.07%)
Aug 14, 2019 20.96 21.05 20.32 20.49 181,203 -1.16(-5.34%)
Aug 13, 2019 21.35 22.29 21.34 21.64 146,861 +0.16(+0.76%)
Aug 12, 2019 21.66 21.92 21.17 21.48 130,718 -0.50(-2.26%)
Aug 09, 2019 22.47 22.47 21.76 21.97 145,090 -0.66(-2.91%)
Aug 08, 2019 21.94 23.01 21.89 22.63 186,968 +0.93(+4.27%)
Aug 07, 2019 21.54 21.88 21.42 21.71 139,344 -0.25(-1.13%)
Aug 06, 2019 22.29 22.40 21.28 21.96 172,142 -0.22(-0.99%)
Aug 05, 2019 23.39 23.58 21.75 22.17 351,283 -1.75(-7.30%)
Aug 02, 2019 23.17 24.40 23.17 23.92 188,460 +0.58(+2.49%)
Aug 01, 2019 25.65 25.65 23.27 23.34 243,370 -1.14(-4.64%)
Jul 31, 2019 24.51 25.07 24.33 24.48 186,874 -0.24(-0.97%)
Jul 30, 2019 24.05 24.88 23.72 24.71 114,035 +0.40(+1.65%)
Jul 29, 2019 24.88 25.01 24.15 24.31 112,851 -0.75(-3.01%)
Jul 26, 2019 24.30 25.20 24.06 25.07 140,481 +0.93(+3.84%)
Jul 25, 2019 25.29 25.29 24.04 24.14 110,009 -1.15(-4.53%)
Jul 24, 2019 24.48 25.36 24.47 25.29 114,294 +0.87(+3.56%)
Jul 23, 2019 24.05 24.73 24.05 24.42 166,023 +0.54(+2.28%)
Jul 22, 2019 23.72 23.93 23.55 23.87 113,312 +0.15(+0.64%)
Jul 19, 2019 23.64 24.18 23.64 23.72 192,650 +0.06(+0.24%)
Jul 18, 2019 23.55 23.81 23.34 23.66 100,634 +0.08(+0.32%)
Jul 17, 2019 23.83 23.90 23.54 23.59 114,256 -0.30(-1.24%)
Jul 16, 2019 23.45 24.30 23.45 23.88 110,492 +0.45(+1.91%)
Jul 15, 2019 23.54 23.60 23.12 23.43 134,793 +0.01(+0.04%)
Jul 12, 2019 22.67 23.64 22.63 23.43 123,300 +0.73(+3.24%)
Jul 11, 2019 23.32 23.32 22.53 22.69 169,150 -0.63(-2.70%)
Jul 10, 2019 23.37 23.68 23.22 23.32 157,394 +0.15(+0.66%)
Jul 09, 2019 23.35 23.60 22.81 23.17 229,106 -0.40(-1.70%)
Jul 08, 2019 23.94 24.04 23.50 23.57 136,814 -0.54(-2.26%)
Jul 05, 2019 23.62 24.24 23.55 24.11 75,740 +0.24(+1.00%)
Jul 03, 2019 23.29 23.98 23.14 23.87 74,692 +0.64(+2.75%)
Jul 02, 2019 23.92 23.92 23.10 23.23 89,482 -0.75(-3.14%)
Jul 01, 2019 23.67 24.05 23.46 23.99 336,455 +0.67(+2.87%)
Jun 28, 2019 23.18 23.70 23.18 23.32 716,442 +0.20(+0.87%)
Jun 27, 2019 22.65 23.13 22.49 23.12 178,387 +0.50(+2.19%)
Jun 26, 2019 23.53 23.53 22.44 22.62 157,826 -0.88(-3.74%)
Jun 25, 2019 23.76 23.76 23.44 23.50 91,859 -0.33(-1.40%)
Jun 24, 2019 24.29 24.86 23.80 23.84 132,589 -0.57(-2.35%)
Jun 21, 2019 24.98 25.10 24.06 24.41 386,558 -0.75(-3.00%)
Jun 20, 2019 24.98 25.16 24.53 25.16 111,721 +0.61(+2.49%)
Jun 19, 2019 25.35 25.36 24.53 24.55 106,186 -0.73(-2.87%)
Jun 18, 2019 25.23 25.58 25.01 25.28 95,696 +0.34(+1.38%)
Jun 17, 2019 25.22 25.70 24.86 24.93 144,417 -0.33(-1.32%)
Jun 14, 2019 25.61 25.61 25.15 25.27 93,339 -0.34(-1.34%)
Jun 13, 2019 25.11 25.78 25.11 25.61 94,020 +0.71(+2.84%)
Jun 12, 2019 25.24 25.27 24.80 24.90 243,536 -0.49(-1.92%)
Jun 11, 2019 25.47 25.84 25.30 25.39 281,592 +0.28(+1.10%)
Jun 10, 2019 25.30 25.44 24.83 25.11 154,462 +0.23(+0.92%)
Jun 07, 2019 24.79 25.08 24.32 24.89 97,739 +0.33(+1.36%)
Jun 06, 2019 24.51 24.68 24.06 24.55 118,330 +0.00(+0.00%)
Jun 05, 2019 25.37 25.37 24.38 24.55 94,116 -0.67(-2.65%)
Jun 04, 2019 24.46 25.23 24.25 25.22 167,754 +1.16(+4.84%)
Jun 03, 2019 23.41 24.09 23.34 24.06 155,707 +0.78(+3.36%)
May 31, 2019 23.62 23.77 23.01 23.27 148,128 -0.77(-3.22%)
May 30, 2019 24.69 24.88 23.96 24.05 135,734 -0.61(-2.48%)
May 29, 2019 24.76 24.82 24.20 24.66 173,373 -0.23(-0.92%)
May 28, 2019 25.10 25.31 24.84 24.89 119,122 -0.30(-1.18%)
May 24, 2019 25.38 25.38 24.90 25.18 120,995 -0.04(-0.15%)
May 23, 2019 25.83 25.83 24.96 25.22 130,404 -0.99(-3.79%)
May 22, 2019 26.52 26.53 26.00 26.21 143,558 -0.45(-1.68%)
May 21, 2019 26.10 26.97 26.08 26.66 207,942 +1.01(+3.94%)
May 20, 2019 25.70 26.25 25.54 25.65 196,250 -0.33(-1.29%)
May 17, 2019 26.26 26.45 25.96 25.98 155,775 -0.60(-2.26%)
May 16, 2019 26.45 26.75 26.27 26.59 137,407 +0.28(+1.05%)
May 15, 2019 25.53 26.49 25.53 26.31 165,535 +0.42(+1.62%)
May 14, 2019 26.32 26.46 25.37 25.89 238,581 -0.48(-1.81%)
May 13, 2019 27.07 27.13 26.30 26.37 130,872 -1.43(-5.15%)
May 10, 2019 27.90 27.98 27.09 27.80 153,471 -0.32(-1.12%)
May 09, 2019 28.57 28.74 27.70 28.11 137,483 -0.97(-3.35%)
May 08, 2019 29.78 29.78 28.95 29.09 189,989 -0.75(-2.53%)
May 07, 2019 30.55 30.55 29.57 29.84 272,393 -1.11(-3.58%)
May 06, 2019 31.07 31.11 30.26 30.95 283,485 -0.91(-2.85%)
May 03, 2019 28.86 32.09 28.74 31.85 277,086 +3.23(+11.27%)
May 02, 2019 28.09 28.83 28.09 28.63 223,441 +0.48(+1.70%)
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.