Skip to main content

Bae Systems ADR (OP: BAESY )

69.35 -0.37 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.23 28.32 28.09 28.15 193,600 -0.02(-0.06%)
Apr 29, 2021 27.86 28.50 27.68 28.17 175,383 +0.41(+1.47%)
Apr 28, 2021 27.66 27.86 27.66 27.76 155,893 +0.14(+0.49%)
Apr 27, 2021 27.54 27.76 27.51 27.62 88,773 -0.10(-0.37%)
Apr 26, 2021 27.75 27.80 27.64 27.73 1,369,801 -0.02(-0.08%)
Apr 23, 2021 27.82 27.88 27.57 27.75 105,400 +0.10(+0.36%)
Apr 22, 2021 27.77 28.15 27.63 27.65 205,149 -2.00(-6.75%)
Apr 21, 2021 29.20 29.75 29.20 29.65 125,838 +0.45(+1.54%)
Apr 20, 2021 29.03 29.27 28.88 29.20 345,165 -0.30(-1.02%)
Apr 19, 2021 29.15 29.55 29.02 29.50 405,430 +0.48(+1.65%)
Apr 16, 2021 28.77 29.13 28.77 29.02 56,900 +0.02(+0.07%)
Apr 15, 2021 28.38 29.05 28.38 29.00 75,832 +0.61(+2.15%)
Apr 14, 2021 28.39 28.57 28.31 28.39 102,051 +0.70(+2.54%)
Apr 13, 2021 27.50 27.84 27.46 27.69 117,897 -0.09(-0.34%)
Apr 12, 2021 28.04 28.07 27.75 27.78 1,263,195 -0.79(-2.77%)
Apr 09, 2021 28.96 28.96 28.40 28.57 568,100 -0.56(-1.92%)
Apr 08, 2021 29.21 29.31 29.04 29.13 394,284 -0.14(-0.48%)
Apr 07, 2021 29.30 29.36 29.07 29.27 73,456 +0.18(+0.62%)
Apr 06, 2021 28.98 29.27 28.83 29.09 303,432 +0.05(+0.17%)
Apr 05, 2021 28.59 29.27 28.59 29.04 119,426 +0.41(+1.45%)
Apr 01, 2021 28.68 28.74 28.36 28.62 874,700 +0.32(+1.15%)
Mar 31, 2021 28.16 28.44 27.99 28.30 1,151,865 -0.20(-0.70%)
Mar 30, 2021 27.98 28.67 27.98 28.50 1,055,859 +0.68(+2.46%)
Mar 29, 2021 27.76 27.92 27.64 27.82 53,656 +0.30(+1.11%)
Mar 26, 2021 27.53 27.70 27.30 27.51 43,000 +0.00(+0.00%)
Mar 25, 2021 27.22 27.53 27.05 27.51 76,688 -0.08(-0.29%)
Mar 24, 2021 27.64 28.03 27.48 27.59 176,114 -0.05(-0.18%)
Mar 23, 2021 27.49 28.08 27.31 27.64 136,000 +0.27(+0.99%)
Mar 22, 2021 27.10 27.38 27.00 27.37 219,086 +0.00(+0.00%)
Mar 19, 2021 27.48 27.61 27.29 27.37 166,300 -0.31(-1.12%)
Mar 18, 2021 27.98 28.08 27.68 27.68 110,052 -0.67(-2.36%)
Mar 17, 2021 28.11 28.49 28.00 28.35 158,630 -0.04(-0.12%)
Mar 16, 2021 28.33 28.58 28.06 28.39 321,627 -0.35(-1.24%)
Mar 15, 2021 28.51 28.74 28.34 28.74 325,613 +0.41(+1.45%)
Mar 12, 2021 27.71 28.35 27.66 28.33 237,700 +0.46(+1.65%)
Mar 11, 2021 27.54 28.04 27.49 27.87 653,121 -0.18(-0.64%)
Mar 10, 2021 28.25 28.25 27.80 28.05 623,561 +0.04(+0.14%)
Mar 09, 2021 27.85 28.04 27.66 28.01 261,276 +0.69(+2.54%)
Mar 08, 2021 27.32 27.66 27.11 27.32 270,230 -0.05(-0.19%)
Mar 05, 2021 27.33 27.37 26.64 27.37 340,300 -0.15(-0.55%)
Mar 04, 2021 28.12 28.23 27.40 27.52 77,596 -0.47(-1.67%)
Mar 03, 2021 27.88 28.42 27.75 27.99 84,438 -0.11(-0.39%)
Mar 02, 2021 28.03 28.37 27.81 28.10 64,164 +0.58(+2.11%)
Mar 01, 2021 27.65 27.80 27.35 27.52 67,130 +0.22(+0.81%)
Feb 26, 2021 27.32 27.63 27.10 27.30 348,900 -0.80(-2.85%)
Feb 25, 2021 28.47 28.81 28.00 28.10 250,580 -0.29(-1.02%)
Feb 24, 2021 27.92 28.39 27.88 28.39 72,436 +0.93(+3.40%)
Feb 23, 2021 27.64 27.86 27.25 27.46 86,050 +0.89(+3.35%)
Feb 22, 2021 26.14 26.87 26.14 26.57 67,384 +0.49(+1.89%)
Feb 19, 2021 26.28 26.72 26.00 26.07 118,500 -0.37(-1.38%)
Feb 18, 2021 26.73 26.73 26.30 26.44 501,680 -0.36(-1.36%)
Feb 17, 2021 26.67 26.98 26.60 26.80 1,641,182 -0.25(-0.91%)
Feb 16, 2021 27.24 27.32 27.04 27.05 587,161 +0.19(+0.69%)
Feb 12, 2021 26.67 26.86 26.54 26.86 199,500 +0.21(+0.80%)
Feb 11, 2021 26.70 26.88 26.47 26.65 302,921 -0.05(-0.18%)
Feb 10, 2021 26.55 26.79 26.44 26.70 193,231 +0.15(+0.56%)
Feb 09, 2021 26.55 26.70 26.22 26.55 113,992 +0.43(+1.63%)
Feb 08, 2021 26.32 26.41 26.07 26.12 127,151 -0.11(-0.42%)
Feb 05, 2021 26.18 26.42 26.01 26.24 88,600 -0.03(-0.13%)
Feb 04, 2021 26.10 26.38 26.10 26.27 538,098 +0.30(+1.16%)
Feb 03, 2021 25.84 26.14 25.80 25.97 194,195 -0.34(-1.29%)
Feb 02, 2021 25.91 26.47 25.91 26.31 59,454 +0.33(+1.27%)
Feb 01, 2021 25.88 26.11 25.65 25.98 160,905 +0.35(+1.38%)
Jan 29, 2021 25.85 26.02 25.40 25.63 111,600 -0.53(-2.04%)
Jan 28, 2021 26.31 26.34 26.00 26.16 185,478 +0.06(+0.23%)
Jan 27, 2021 26.40 26.72 26.05 26.10 95,262 -0.12(-0.46%)
Jan 26, 2021 26.23 26.24 25.95 26.22 236,808 +0.03(+0.11%)
Jan 25, 2021 26.02 26.22 25.85 26.19 114,256 -0.29(-1.11%)
Jan 22, 2021 26.27 26.70 26.27 26.48 196,000 -0.11(-0.39%)
Jan 21, 2021 26.84 26.89 26.49 26.59 857,406 -0.54(-1.99%)
Jan 20, 2021 26.88 27.15 26.85 27.13 649,808 +0.45(+1.69%)
Jan 19, 2021 26.89 27.09 26.61 26.68 117,133 -0.44(-1.62%)
Jan 15, 2021 27.13 27.50 26.85 27.12 97,500 -0.56(-2.01%)
Jan 14, 2021 27.50 27.71 27.28 27.68 149,931 +0.65(+2.40%)
Jan 13, 2021 27.10 27.23 26.94 27.03 1,043,407 -0.20(-0.72%)
Jan 12, 2021 27.07 27.25 26.94 27.23 1,118,842 +0.40(+1.47%)
Jan 11, 2021 26.98 27.21 26.81 26.83 1,144,492 -0.63(-2.29%)
Jan 08, 2021 27.48 27.59 27.22 27.46 1,114,300 -0.06(-0.22%)
Jan 07, 2021 27.68 27.80 27.37 27.52 87,065 -0.51(-1.82%)
Jan 06, 2021 27.65 28.18 27.46 28.03 116,658 +0.14(+0.50%)
Jan 05, 2021 27.54 27.94 27.43 27.89 95,711 +0.66(+2.41%)
Jan 04, 2021 27.80 27.89 27.00 27.23 171,264 +0.08(+0.30%)
Dec 31, 2020 27.15 27.15 27.15 54,534 +0.05(+0.18%)
Dec 30, 2020 27.50 27.50 27.10 27.10 54,534 -0.43(-1.56%)
Dec 29, 2020 27.68 27.93 27.38 27.53 107,268 +0.00(+0.00%)
Dec 28, 2020 27.96 28.54 27.53 27.53 100,755 -0.02(-0.07%)
Dec 24, 2020 27.32 27.93 27.32 27.55 37,700 +0.25(+0.92%)
Dec 23, 2020 27.02 27.64 27.02 27.30 86,762 +0.53(+1.98%)
Dec 22, 2020 26.01 26.84 26.01 26.77 112,353 -0.22(-0.82%)
Dec 21, 2020 26.00 27.10 26.00 26.99 136,097 -0.14(-0.52%)
Dec 18, 2020 27.09 27.23 26.84 27.13 87,800 -0.17(-0.62%)
Dec 17, 2020 27.39 27.54 27.18 27.30 165,866 -0.17(-0.62%)
Dec 16, 2020 27.42 27.75 27.38 27.47 120,083 +0.11(+0.40%)
Dec 15, 2020 27.16 27.51 26.98 27.36 99,352 +0.21(+0.77%)
Dec 14, 2020 27.46 27.50 26.90 27.15 143,747 +0.12(+0.46%)
Dec 11, 2020 27.08 27.08 26.71 27.02 162,400 -0.45(-1.62%)
Dec 10, 2020 27.50 27.75 27.42 27.47 137,969 -0.43(-1.54%)
Dec 09, 2020 28.22 28.36 27.75 27.90 84,678 +0.14(+0.50%)
Dec 08, 2020 27.86 28.00 27.75 27.76 123,719 -0.34(-1.20%)
Dec 07, 2020 28.28 28.40 27.87 28.10 230,769 -0.54(-1.89%)
Dec 04, 2020 29.02 29.02 28.07 28.64 160,300 -0.28(-0.97%)
Dec 03, 2020 28.57 29.17 28.55 28.92 158,864 +0.96(+3.43%)
Dec 02, 2020 27.81 28.22 27.64 27.96 43,858 +0.21(+0.76%)
Dec 01, 2020 27.65 27.85 27.56 27.75 142,257 +0.50(+1.83%)
Nov 30, 2020 27.41 27.57 27.12 27.25 279,819 -0.12(-0.46%)
Nov 27, 2020 27.27 27.52 27.22 27.38 89,900 -0.60(-2.15%)
Nov 25, 2020 28.12 28.21 27.73 27.98 90,000 -0.65(-2.28%)
Nov 24, 2020 28.31 28.74 28.22 28.63 77,534 +0.23(+0.81%)
Nov 23, 2020 28.61 28.61 28.24 28.40 96,795 +0.30(+1.07%)
Nov 20, 2020 27.90 28.11 27.81 28.10 82,200 +0.78(+2.86%)
Nov 19, 2020 27.15 27.49 27.02 27.32 330,228 +0.73(+2.73%)
Nov 18, 2020 26.50 26.95 26.30 26.59 198,877 -0.09(-0.32%)
Nov 17, 2020 26.31 26.76 26.30 26.68 883,254 +0.58(+2.22%)
Nov 16, 2020 25.51 26.18 25.46 26.10 628,786 +0.88(+3.49%)
Nov 13, 2020 24.88 25.29 24.88 25.22 114,700 +0.27(+1.08%)
Nov 12, 2020 24.62 25.26 24.48 24.95 491,095 -0.32(-1.25%)
Nov 11, 2020 25.47 25.57 25.07 25.27 949,212 +0.55(+2.25%)
Nov 10, 2020 24.68 25.00 24.55 24.71 405,951 +1.04(+4.39%)
Nov 09, 2020 23.95 24.00 23.52 23.67 720,714 +0.69(+3.00%)
Nov 06, 2020 23.11 23.30 22.94 22.98 1,468,600 -0.85(-3.57%)
Nov 05, 2020 23.30 23.86 22.94 23.83 849,259 +0.76(+3.29%)
Nov 04, 2020 23.17 23.50 23.04 23.07 201,058 +0.00(+0.00%)
Nov 03, 2020 22.30 23.20 22.30 23.07 253,216 +1.53(+7.10%)
Nov 02, 2020 21.32 21.57 21.18 21.54 210,018 +0.66(+3.16%)
Oct 30, 2020 21.01 21.06 20.67 20.88 190,800 -0.58(-2.70%)
Oct 29, 2020 21.27 21.48 21.08 21.46 411,878 -0.10(-0.46%)
Oct 28, 2020 22.03 22.18 21.52 21.56 168,259 -1.12(-4.94%)
Oct 27, 2020 23.25 23.25 22.68 22.68 133,039 -0.97(-4.10%)
Oct 26, 2020 24.19 24.22 23.41 23.65 181,515 -0.60(-2.47%)
Oct 23, 2020 24.19 24.34 24.06 24.25 313,500 +0.74(+3.15%)
Oct 22, 2020 23.47 23.80 23.24 23.51 142,434 -1.17(-4.74%)
Oct 21, 2020 24.72 24.80 24.54 24.68 80,027 -0.25(-1.00%)
Oct 20, 2020 25.18 25.33 24.92 24.93 110,786 -0.01(-0.04%)
Oct 19, 2020 25.33 25.64 24.94 24.94 116,738 -0.11(-0.44%)
Oct 16, 2020 25.02 25.33 24.97 25.05 93,400 +0.23(+0.93%)
Oct 15, 2020 24.71 24.82 24.46 24.82 109,214 -0.13(-0.52%)
Oct 14, 2020 25.32 25.34 24.91 24.95 92,187 -0.27(-1.07%)
Oct 13, 2020 25.50 25.53 25.14 25.22 138,598 -0.69(-2.66%)
Oct 12, 2020 25.80 25.95 25.75 25.91 58,736 -0.26(-0.99%)
Oct 09, 2020 26.17 26.30 26.13 26.17 75,500 +0.49(+1.91%)
Oct 08, 2020 25.82 25.99 25.68 25.68 40,229 -0.14(-0.53%)
Oct 07, 2020 25.74 25.87 25.61 25.82 59,589 -0.15(-0.58%)
Oct 06, 2020 25.99 26.11 25.68 25.97 168,670 +0.04(+0.14%)
Oct 05, 2020 25.95 26.37 25.68 25.93 219,636 -0.02(-0.08%)
Oct 02, 2020 25.40 25.97 25.31 25.95 429,500 +0.69(+2.73%)
Oct 01, 2020 25.27 25.42 25.06 25.26 106,128 +0.21(+0.84%)
Sep 30, 2020 25.20 25.45 24.99 25.05 272,451 -0.41(-1.63%)
Sep 29, 2020 25.32 25.58 25.27 25.46 231,355 -0.11(-0.41%)
Sep 28, 2020 25.58 25.71 25.45 25.57 62,848 +0.11(+0.43%)
Sep 25, 2020 25.04 25.46 25.03 25.46 63,600 +0.30(+1.21%)
Sep 24, 2020 25.29 25.35 25.06 25.16 211,752 -0.20(-0.79%)
Sep 23, 2020 26.03 26.14 25.31 25.36 187,403 -0.50(-1.95%)
Sep 22, 2020 25.93 26.16 25.64 25.86 81,738 -0.14(-0.54%)
Sep 21, 2020 26.31 26.31 25.66 26.00 153,277 -1.50(-5.45%)
Sep 18, 2020 27.38 27.85 27.36 27.50 91,800 +0.07(+0.25%)
Sep 17, 2020 27.42 27.70 27.34 27.43 139,665 +0.14(+0.52%)
Sep 16, 2020 27.35 27.67 27.26 27.29 62,252 -0.17(-0.62%)
Sep 15, 2020 27.58 27.78 27.39 27.46 77,824 +0.44(+1.61%)
Sep 14, 2020 27.11 27.23 26.82 27.02 61,008 +0.79(+2.99%)
Sep 11, 2020 26.07 26.36 26.02 26.24 76,400 +0.10(+0.38%)
Sep 10, 2020 26.71 26.94 26.01 26.14 52,548 -1.07(-3.93%)
Sep 09, 2020 27.10 27.30 26.95 27.21 88,724 +0.32(+1.21%)
Sep 08, 2020 26.75 27.17 26.68 26.89 528,032 -0.43(-1.59%)
Sep 04, 2020 27.39 27.42 26.80 27.32 498,700 +0.31(+1.14%)
Sep 03, 2020 27.80 27.81 26.85 27.01 53,232 -0.72(-2.59%)
Sep 02, 2020 27.41 27.79 27.37 27.73 149,034 +0.76(+2.82%)
Sep 01, 2020 26.98 27.15 26.84 26.97 86,746 -0.94(-3.37%)
Aug 31, 2020 27.42 28.07 27.42 27.91 65,238 -0.07(-0.25%)
Aug 28, 2020 28.07 28.08 27.83 27.98 73,500 -0.03(-0.11%)
Aug 27, 2020 28.23 28.29 27.90 28.01 45,933 -0.33(-1.16%)
Aug 26, 2020 27.96 28.43 27.88 28.34 130,226 -0.24(-0.85%)
Aug 25, 2020 28.61 28.69 28.33 28.58 55,545 +0.07(+0.25%)
Aug 24, 2020 28.51 28.66 28.36 28.51 80,878 +0.36(+1.28%)
Aug 21, 2020 27.93 28.15 27.62 28.15 52,800 -0.06(-0.21%)
Aug 20, 2020 28.04 28.25 27.99 28.21 222,371 -0.15(-0.53%)
Aug 19, 2020 28.48 28.74 28.32 28.36 275,307 -0.33(-1.15%)
Aug 18, 2020 28.63 28.87 28.43 28.69 315,772 +0.34(+1.20%)
Aug 17, 2020 28.29 28.50 28.12 28.35 158,509 +0.23(+0.82%)
Aug 14, 2020 28.05 28.22 27.96 28.12 600,900 +0.19(+0.66%)
Aug 13, 2020 28.15 28.21 27.86 27.93 140,976 -0.14(-0.52%)
Aug 12, 2020 27.92 28.21 27.91 28.08 187,056 +0.43(+1.56%)
Aug 11, 2020 27.61 27.75 27.49 27.65 167,013 +0.31(+1.13%)
Aug 10, 2020 27.00 27.34 27.00 27.34 267,500 +0.73(+2.76%)
Aug 07, 2020 26.36 26.63 26.27 26.61 49,800 -0.88(-3.20%)
Aug 06, 2020 27.28 27.56 27.18 27.48 49,859 -0.28(-0.99%)
Aug 05, 2020 27.18 27.76 27.16 27.76 689,357 +0.78(+2.89%)
Aug 04, 2020 26.57 27.24 26.57 26.98 739,368 +1.31(+5.10%)
Aug 03, 2020 25.39 25.77 25.19 25.67 54,395 -0.07(-0.27%)
Jul 31, 2020 26.05 26.10 25.40 25.74 87,400 -0.78(-2.94%)
Jul 30, 2020 26.28 26.64 26.08 26.52 134,809 +1.67(+6.72%)
Jul 29, 2020 25.15 25.15 24.80 24.85 40,566 -0.21(-0.84%)
Jul 28, 2020 24.80 25.20 24.75 25.06 46,408 +0.34(+1.38%)
Jul 27, 2020 24.72 25.23 24.59 24.72 92,389 +0.26(+1.06%)
Jul 24, 2020 24.62 24.70 24.39 24.46 62,400 -0.53(-2.12%)
Jul 23, 2020 25.25 25.44 24.99 24.99 609,827 +0.09(+0.36%)
Jul 22, 2020 24.51 25.02 24.49 24.90 620,574 -0.25(-0.99%)
Jul 21, 2020 25.46 25.72 25.08 25.15 609,456 +0.11(+0.44%)
Jul 20, 2020 25.21 25.21 24.97 25.04 539,838 +0.46(+1.87%)
Jul 17, 2020 24.55 24.79 24.48 24.58 51,800 +0.39(+1.61%)
Jul 16, 2020 24.45 24.55 24.07 24.19 147,712 -0.79(-3.16%)
Jul 15, 2020 24.72 25.05 24.57 24.98 787,667 +0.94(+3.91%)
Jul 14, 2020 23.52 24.04 23.44 24.04 333,523 +0.20(+0.84%)
Jul 13, 2020 24.00 24.30 23.75 23.84 62,051 -0.25(-1.04%)
Jul 10, 2020 24.16 24.30 24.05 24.09 96,000 -0.11(-0.45%)
Jul 09, 2020 24.42 24.42 23.98 24.20 207,128 -0.20(-0.83%)
Jul 08, 2020 24.21 24.50 24.15 24.40 67,141 -0.09(-0.36%)
Jul 07, 2020 24.58 24.78 24.49 24.49 896,497 -0.09(-0.37%)
Jul 06, 2020 24.67 24.73 24.48 24.58 265,966 +0.50(+2.08%)
Jul 02, 2020 24.17 24.29 23.93 24.08 107,500 -0.08(-0.33%)
Jul 01, 2020 23.99 24.25 23.95 24.16 75,391 +0.16(+0.67%)
Jun 30, 2020 23.95 24.06 23.76 24.00 122,299 -0.40(-1.64%)
Jun 29, 2020 24.26 24.40 24.16 24.40 143,048 +0.34(+1.41%)
Jun 26, 2020 24.51 24.56 24.02 24.06 128,100 -0.27(-1.11%)
Jun 25, 2020 24.09 24.54 23.92 24.33 473,981 +0.13(+0.54%)
Jun 24, 2020 24.73 24.74 24.02 24.20 546,606 -1.44(-5.62%)
Jun 23, 2020 25.72 25.84 25.50 25.64 274,155 -0.03(-0.12%)
Jun 22, 2020 25.39 25.80 25.39 25.67 517,549 +0.53(+2.11%)
Jun 19, 2020 25.15 25.37 25.07 25.14 1,496,900 +0.14(+0.56%)
Jun 18, 2020 24.93 25.09 24.85 25.00 74,687 -0.28(-1.11%)
Jun 17, 2020 25.72 25.72 25.03 25.28 70,713 -0.33(-1.29%)
Jun 16, 2020 25.68 25.81 25.52 25.61 75,061 +0.31(+1.23%)
Jun 15, 2020 25.28 25.46 25.00 25.30 114,656 -0.03(-0.12%)
Jun 12, 2020 26.00 26.04 24.87 25.33 138,700 -0.02(-0.08%)
Jun 11, 2020 26.46 26.49 25.35 25.35 291,285 -1.71(-6.32%)
Jun 10, 2020 27.48 27.48 27.03 27.06 82,922 -0.06(-0.22%)
Jun 09, 2020 27.13 27.49 27.12 27.12 613,634 +0.25(+0.93%)
Jun 08, 2020 26.24 26.90 26.20 26.87 493,108 +0.77(+2.95%)
Jun 05, 2020 25.99 26.35 25.99 26.10 754,800 +0.30(+1.16%)
Jun 04, 2020 25.85 26.00 25.74 25.80 712,902 -0.08(-0.31%)
Jun 03, 2020 25.46 26.11 25.46 25.88 903,065 +0.90(+3.60%)
Jun 02, 2020 25.27 25.32 24.81 24.98 728,996 -0.05(-0.20%)
Jun 01, 2020 24.59 25.03 24.57 25.03 310,060 +0.45(+1.83%)
May 29, 2020 24.93 24.93 24.32 24.58 999,300 -0.50(-1.99%)
May 28, 2020 24.92 25.36 24.85 25.08 278,169 +0.45(+1.83%)
May 27, 2020 24.86 24.98 24.40 24.63 125,417 -0.49(-1.95%)
May 26, 2020 25.29 25.44 25.12 25.12 261,086 +1.05(+4.36%)
May 22, 2020 23.97 24.17 23.90 24.07 333,400 -0.05(-0.21%)
May 21, 2020 24.11 24.20 23.99 24.12 400,718 -0.17(-0.70%)
May 20, 2020 24.51 24.53 24.16 24.29 282,345 +0.42(+1.76%)
May 19, 2020 24.06 24.36 23.87 23.87 228,674 -0.68(-2.77%)
May 18, 2020 24.39 24.56 24.10 24.55 149,741 +0.46(+1.89%)
May 15, 2020 23.85 24.22 23.80 24.09 161,600 -0.20(-0.80%)
May 14, 2020 24.30 24.39 23.87 24.29 149,282 -0.21(-0.84%)
May 13, 2020 24.93 24.93 24.38 24.50 179,468 -0.65(-2.60%)
May 12, 2020 25.75 25.75 25.10 25.15 1,055,044 +0.25(+1.00%)
May 11, 2020 24.89 24.99 24.66 24.90 102,854 -0.74(-2.89%)
May 08, 2020 25.65 25.67 24.90 25.64 93,000 +0.38(+1.49%)
May 07, 2020 24.75 25.60 24.75 25.26 690,634 +1.06(+4.40%)
May 06, 2020 24.76 24.80 24.04 24.20 637,697 -0.23(-0.94%)
May 05, 2020 24.70 24.74 24.33 24.43 339,418 -0.12(-0.49%)
May 04, 2020 24.62 24.70 24.32 24.55 222,030 -0.49(-1.96%)
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.