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

Origin Bancorp Inc (NQ: OBNK )

28.61 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 19, 2023 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 29, 2022 38.26 38.26 36.66 36.93 59,542 -1.59(-4.12%)
Apr 28, 2022 37.80 39.14 36.92 38.52 64,419 -0.26(-0.68%)
Apr 27, 2022 38.78 39.22 38.42 38.78 41,475 -0.06(-0.15%)
Apr 26, 2022 39.24 39.60 38.74 38.84 42,417 -0.93(-2.34%)
Apr 25, 2022 39.58 40.10 38.72 39.77 59,138 -0.17(-0.42%)
Apr 22, 2022 40.71 40.94 39.88 39.94 29,433 -0.65(-1.59%)
Apr 21, 2022 41.53 41.78 40.48 40.59 28,819 -0.62(-1.50%)
Apr 20, 2022 40.88 41.87 40.88 41.20 46,021 +0.28(+0.69%)
Apr 19, 2022 40.05 41.02 40.05 40.92 30,558 +1.12(+2.81%)
Apr 18, 2022 39.68 40.33 39.29 39.80 68,161 -0.06(-0.15%)
Apr 14, 2022 40.20 40.44 39.56 39.86 43,818 -0.33(-0.83%)
Apr 13, 2022 39.47 40.31 39.42 40.20 59,074 +0.51(+1.28%)
Apr 12, 2022 40.00 40.42 39.61 39.69 27,961 -0.22(-0.54%)
Apr 11, 2022 39.55 40.20 39.55 39.90 52,104 +0.58(+1.47%)
Apr 08, 2022 39.78 39.99 39.27 39.32 33,761 -0.32(-0.82%)
Apr 07, 2022 40.68 40.68 39.54 39.65 34,825 -0.71(-1.75%)
Apr 06, 2022 40.29 40.74 40.25 40.35 38,945 -0.14(-0.34%)
Apr 05, 2022 41.26 41.26 40.49 40.49 39,563 -0.37(-0.91%)
Apr 04, 2022 41.44 41.44 40.67 40.86 36,001 -0.57(-1.37%)
Apr 01, 2022 41.63 41.86 41.19 41.43 71,348 -0.02(-0.05%)
Mar 31, 2022 41.70 42.14 41.11 41.45 67,940 -0.30(-0.73%)
Mar 30, 2022 42.82 42.93 41.56 41.75 41,593 -1.25(-2.92%)
Mar 29, 2022 42.97 43.47 42.38 43.01 71,886 +0.29(+0.69%)
Mar 28, 2022 42.48 42.71 42.05 42.71 35,697 +0.06(+0.14%)
Mar 25, 2022 42.29 42.86 42.23 42.66 28,598 +0.37(+0.88%)
Mar 24, 2022 42.14 42.35 41.71 42.28 72,796 +0.41(+0.98%)
Mar 23, 2022 42.94 43.26 41.85 41.87 35,582 -1.43(-3.30%)
Mar 22, 2022 43.22 43.48 42.83 43.30 32,850 +0.44(+1.03%)
Mar 21, 2022 43.13 43.35 42.58 42.86 42,287 -0.25(-0.59%)
Mar 18, 2022 43.27 43.53 42.12 43.12 153,165 -0.21(-0.48%)
Mar 17, 2022 43.36 43.62 42.95 43.32 25,391 -0.42(-0.96%)
Mar 16, 2022 43.75 44.09 43.25 43.74 77,072 +0.39(+0.90%)
Mar 15, 2022 43.49 43.70 42.88 43.35 41,504 +0.10(+0.23%)
Mar 14, 2022 43.50 43.88 42.97 43.25 43,097 +0.27(+0.64%)
Mar 11, 2022 42.54 43.57 42.46 42.98 38,617 +0.63(+1.48%)
Mar 10, 2022 42.24 42.97 41.76 42.35 64,884 -0.39(-0.92%)
Mar 09, 2022 42.80 43.64 42.56 42.74 54,860 +0.76(+1.82%)
Mar 08, 2022 42.15 43.02 41.74 41.98 68,120 -0.02(-0.05%)
Mar 07, 2022 42.53 43.22 41.93 42.00 86,689 -0.91(-2.12%)
Mar 04, 2022 43.48 43.62 42.58 42.91 47,341 -1.23(-2.78%)
Mar 03, 2022 43.92 44.28 43.76 44.14 38,122 +0.15(+0.33%)
Mar 02, 2022 42.45 44.60 42.45 43.99 64,381 +1.62(+3.82%)
Mar 01, 2022 44.79 45.14 41.85 42.37 88,955 -2.89(-6.39%)
Feb 28, 2022 44.21 45.62 44.21 45.26 104,800 +0.72(+1.61%)
Feb 25, 2022 42.78 44.64 43.49 44.55 91,255 +2.22(+5.23%)
Feb 24, 2022 42.47 42.74 41.28 42.33 170,826 -1.30(-2.99%)
Feb 23, 2022 43.80 44.19 43.23 43.64 58,138 -0.01(-0.02%)
Feb 22, 2022 43.65 43.92 43.27 43.65 54,173 -0.24(-0.54%)
Feb 18, 2022 43.88 0 +0.65(+1.50%)
Feb 17, 2022 43.18 43.65 42.62 43.23 86,581 -0.29(-0.68%)
Feb 16, 2022 43.10 43.91 42.97 43.53 74,347 +0.21(+0.48%)
Feb 15, 2022 42.69 43.48 42.26 43.32 77,431 +0.97(+2.29%)
Feb 14, 2022 42.77 42.82 42.28 42.35 41,225 -0.18(-0.41%)
Feb 11, 2022 42.38 43.02 42.15 42.53 62,064 -0.07(-0.16%)
Feb 10, 2022 42.97 42.97 42.18 42.60 60,865 -0.40(-0.93%)
Feb 09, 2022 43.89 44.01 42.81 43.00 46,896 -0.90(-2.05%)
Feb 08, 2022 43.47 44.17 43.43 43.90 46,502 +0.46(+1.06%)
Feb 07, 2022 43.06 43.84 42.81 43.44 64,527 +0.31(+0.73%)
Feb 04, 2022 42.49 43.19 42.02 43.12 53,097 +0.81(+1.92%)
Feb 03, 2022 42.42 42.02 42.31 149,393 -0.17(-0.39%)
Feb 02, 2022 42.10 42.61 41.64 42.48 75,042 +0.21(+0.49%)
Feb 01, 2022 41.58 42.33 41.33 42.27 66,403 +0.53(+1.26%)
Jan 31, 2022 40.69 41.75 41.75 67,963 +0.83(+2.03%)
Jan 28, 2022 41.02 41.24 39.82 40.92 48,119 +0.01(+0.02%)
Jan 27, 2022 42.26 42.26 40.45 40.91 89,149 -0.53(-1.27%)
Jan 26, 2022 42.26 42.51 40.60 41.43 49,109 -0.49(-1.17%)
Jan 25, 2022 42.00 42.39 41.11 41.92 58,198 -0.34(-0.81%)
Jan 24, 2022 40.98 42.29 40.98 42.26 79,176 +0.76(+1.84%)
Jan 21, 2022 40.97 42.56 40.97 41.50 59,550 +0.20(+0.47%)
Jan 20, 2022 42.84 42.84 41.24 41.31 84,099 -1.33(-3.12%)
Jan 19, 2022 43.35 43.35 42.01 42.64 37,482 -0.26(-0.62%)
Jan 18, 2022 43.23 43.51 42.79 42.90 64,634 -0.79(-1.81%)
Jan 14, 2022 43.69 0 +0.12(+0.27%)
Jan 13, 2022 43.32 43.84 43.02 43.57 46,292 +0.45(+1.04%)
Jan 12, 2022 43.51 43.62 42.33 43.12 80,374 -0.16(-0.36%)
Jan 11, 2022 43.46 43.68 43.02 43.28 46,790 -0.58(-1.31%)
Jan 10, 2022 44.15 44.30 43.47 43.86 24,688 -0.18(-0.40%)
Jan 07, 2022 44.20 44.46 43.98 44.03 38,364 -0.25(-0.57%)
Jan 06, 2022 43.16 44.37 42.86 44.29 28,484 +1.17(+2.72%)
Jan 05, 2022 43.22 43.45 42.93 43.11 28,035 -0.08(-0.18%)
Jan 04, 2022 42.70 43.70 42.70 43.19 66,874 +0.66(+1.56%)
Jan 03, 2022 42.26 43.15 41.80 42.53 42,114 +0.59(+1.40%)
Dec 31, 2021 41.67 42.18 40.73 41.94 19,124 -0.04(-0.09%)
Dec 30, 2021 41.42 42.25 41.42 41.98 21,720 -0.23(-0.56%)
Dec 29, 2021 42.56 42.59 42.16 42.22 29,850 +0.02(+0.05%)
Dec 28, 2021 41.76 42.51 41.76 42.20 26,427 +0.26(+0.63%)
Dec 27, 2021 41.69 42.00 41.49 41.93 14,290 +0.50(+1.20%)
Dec 23, 2021 41.01 41.55 41.01 41.43 31,393 +0.48(+1.17%)
Dec 22, 2021 40.38 41.13 40.38 40.95 27,488 +0.33(+0.82%)
Dec 21, 2021 40.06 40.71 40.06 40.62 24,248 +0.85(+2.14%)
Dec 20, 2021 39.67 39.93 38.81 39.77 46,090 -0.46(-1.14%)
Dec 17, 2021 40.34 40.50 39.06 40.23 142,769 -0.56(-1.37%)
Dec 16, 2021 41.36 41.76 40.48 40.79 69,529 +0.02(+0.05%)
Dec 15, 2021 40.81 41.20 39.76 40.77 71,524 +0.27(+0.68%)
Dec 14, 2021 40.37 41.06 39.93 40.50 40,293 +0.09(+0.22%)
Dec 13, 2021 40.85 41.06 39.91 40.41 39,177 -0.74(-1.80%)
Dec 10, 2021 40.44 41.44 40.44 41.15 28,321 -0.35(-0.85%)
Dec 09, 2021 41.54 41.82 41.35 41.50 22,536 -0.42(-1.00%)
Dec 08, 2021 41.79 42.01 41.61 41.92 24,350 -0.08(-0.19%)
Dec 07, 2021 43.17 43.30 41.71 42.00 60,507 -0.63(-1.47%)
Dec 06, 2021 42.48 43.20 42.36 42.63 52,755 +0.71(+1.70%)
Dec 03, 2021 42.80 43.29 41.70 41.91 47,530 -0.80(-1.88%)
Dec 02, 2021 41.37 43.11 41.37 42.71 50,302 +1.57(+3.82%)
Dec 01, 2021 42.09 42.74 41.06 41.14 48,411 -0.09(-0.21%)
Nov 30, 2021 41.40 41.93 41.09 41.23 48,501 -0.64(-1.52%)
Nov 29, 2021 43.25 43.58 41.84 41.86 44,556 -0.86(-2.01%)
Nov 26, 2021 43.69 43.99 41.63 42.72 93,916 -2.35(-5.20%)
Nov 24, 2021 45.87 45.87 45.01 45.07 26,948 -0.46(-1.01%)
Nov 23, 2021 45.59 46.08 45.32 45.53 93,540 +0.22(+0.50%)
Nov 22, 2021 44.77 45.86 44.47 45.30 58,321 +0.78(+1.76%)
Nov 19, 2021 44.51 44.64 42.84 44.52 38,653 +0.00(+0.00%)
Nov 18, 2021 45.40 44.63 44.29 44.52 46,757 +0.06(+0.13%)
Nov 17, 2021 45.53 45.53 44.16 44.46 25,096 -0.73(-1.62%)
Nov 16, 2021 44.74 45.42 44.25 45.19 68,467 +0.00(+0.00%)
Nov 15, 2021 45.38 46.21 44.76 45.19 43,135 +0.04(+0.09%)
Nov 12, 2021 45.24 45.43 44.94 45.15 26,989 -0.44(-0.96%)
Nov 11, 2021 45.58 45.90 45.07 45.59 37,880 +0.09(+0.19%)
Nov 10, 2021 45.44 45.51 39,083 +0.19(+0.43%)
Nov 09, 2021 45.28 46.36 45.16 45.31 20,348 -0.25(-0.56%)
Nov 08, 2021 45.73 46.30 45.13 45.56 49,174 +0.09(+0.19%)
Nov 05, 2021 44.88 45.82 44.88 45.48 72,785 +0.91(+2.03%)
Nov 04, 2021 45.63 45.80 43.98 44.57 47,512 -0.94(-2.06%)
Nov 03, 2021 44.38 45.58 44.38 45.51 66,291 +1.10(+2.48%)
Nov 02, 2021 44.69 45.05 44.34 44.40 88,212 +0.06(+0.13%)
Nov 01, 2021 43.81 45.06 43.46 44.35 60,050 +0.89(+2.04%)
Oct 29, 2021 43.19 43.88 43.19 43.46 54,347 +0.44(+1.02%)
Oct 28, 2021 42.09 43.35 42.09 43.02 34,620 +0.65(+1.54%)
Oct 27, 2021 43.08 43.67 42.05 42.37 45,591 -1.06(-2.45%)
Oct 26, 2021 43.79 43.43 37,907 -0.15(-0.34%)
Oct 25, 2021 43.76 43.76 43.07 43.58 41,017 -0.06(-0.13%)
Oct 22, 2021 43.22 43.83 42.06 43.63 59,611 +0.61(+1.43%)
Oct 21, 2021 43.26 43.38 42.84 43.02 21,300 -0.12(-0.27%)
Oct 20, 2021 41.93 43.33 41.93 43.14 83,207 +1.00(+2.38%)
Oct 19, 2021 42.58 42.58 41.95 42.13 20,847 -0.13(-0.30%)
Oct 18, 2021 42.17 42.81 42.06 42.26 27,870 +0.07(+0.16%)
Oct 15, 2021 42.80 42.87 42.07 42.19 61,638 -0.08(-0.18%)
Oct 14, 2021 42.24 42.79 41.59 42.27 67,336 +0.47(+1.12%)
Oct 13, 2021 41.87 41.95 41.08 41.80 34,933 -0.07(-0.16%)
Oct 12, 2021 42.13 42.39 41.68 41.87 33,335 +0.22(+0.54%)
Oct 11, 2021 42.43 42.46 41.60 41.65 24,931 -0.71(-1.68%)
Oct 08, 2021 42.38 42.51 42.20 42.36 41,593 -0.07(-0.16%)
Oct 07, 2021 42.26 42.43 42.20 42.43 37,095 +0.56(+1.33%)
Oct 06, 2021 41.76 42.10 41.28 41.87 30,613 -0.13(-0.30%)
Oct 05, 2021 42.74 42.74 41.56 42.00 35,364 -0.30(-0.71%)
Oct 04, 2021 42.39 42.73 42.10 42.30 32,166 +0.18(+0.42%)
Oct 01, 2021 41.27 42.68 41.27 42.12 34,436 +0.86(+2.08%)
Sep 30, 2021 42.22 42.22 41.11 41.27 28,651 -0.71(-1.69%)
Sep 29, 2021 41.64 42.55 39.91 41.98 31,647 +0.47(+1.13%)
Sep 28, 2021 41.85 42.55 41.35 41.51 32,901 -0.12(-0.28%)
Sep 27, 2021 40.64 42.84 40.60 41.63 64,391 +1.20(+2.96%)
Sep 24, 2021 40.06 41.12 40.05 40.43 50,955 +0.36(+0.90%)
Sep 23, 2021 39.79 40.61 39.79 40.07 38,532 +0.68(+1.73%)
Sep 22, 2021 39.00 40.33 38.99 39.39 39,083 +0.76(+1.97%)
Sep 21, 2021 39.21 39.21 38.16 38.63 26,467 +0.00(+0.00%)
Sep 20, 2021 38.45 38.88 37.61 38.63 50,015 -0.74(-1.88%)
Sep 17, 2021 38.61 40.17 38.19 39.37 183,553 +1.07(+2.80%)
Sep 16, 2021 39.07 39.92 37.49 38.29 78,710 -0.69(-1.77%)
Sep 15, 2021 38.18 39.17 38.17 38.99 39,949 +0.82(+2.14%)
Sep 14, 2021 39.58 39.58 38.15 38.17 40,539 -1.09(-2.78%)
Sep 13, 2021 38.58 39.62 38.56 39.26 39,996 +0.19(+0.47%)
Sep 10, 2021 39.65 39.95 38.72 39.07 32,744 -0.23(-0.59%)
Sep 09, 2021 39.91 40.41 38.70 39.31 66,631 -0.69(-1.73%)
Sep 08, 2021 39.86 40.38 39.82 40.00 41,886 -0.15(-0.36%)
Sep 07, 2021 40.19 40.34 39.71 40.15 29,537 +0.09(+0.22%)
Sep 03, 2021 40.19 40.37 39.86 40.06 28,287 -0.09(-0.22%)
Sep 02, 2021 39.91 40.27 39.90 40.15 34,471 +0.14(+0.34%)
Sep 01, 2021 40.20 40.23 39.61 40.01 39,884 -0.09(-0.22%)
Aug 31, 2021 38.98 40.44 38.78 40.10 52,965 +0.91(+2.31%)
Aug 30, 2021 39.97 40.10 37.46 39.19 26,117 -0.57(-1.45%)
Aug 27, 2021 39.11 40.42 38.47 39.77 43,389 +1.01(+2.62%)
Aug 26, 2021 39.74 40.08 38.66 38.75 45,350 -0.76(-1.92%)
Aug 25, 2021 39.58 39.94 39.35 39.51 33,755 -0.32(-0.81%)
Aug 24, 2021 39.77 40.25 39.17 39.83 35,235 -0.15(-0.37%)
Aug 23, 2021 39.35 40.47 39.03 39.98 36,682 +0.61(+1.56%)
Aug 20, 2021 38.70 39.93 38.59 39.37 73,824 +0.45(+1.15%)
Aug 19, 2021 38.58 38.98 38.00 38.92 26,614 -0.03(-0.07%)
Aug 18, 2021 39.47 40.15 38.90 38.95 28,283 -0.55(-1.40%)
Aug 17, 2021 39.89 40.40 39.41 39.50 22,406 -0.71(-1.76%)
Aug 16, 2021 39.84 40.60 39.38 40.21 15,260 +0.00(+0.00%)
Aug 13, 2021 40.87 40.87 39.98 40.21 31,755 -0.63(-1.55%)
Aug 12, 2021 41.19 42.30 37.07 40.84 20,782 -0.17(-0.40%)
Aug 11, 2021 40.99 43.70 40.14 41.01 29,053 +0.25(+0.62%)
Aug 10, 2021 40.41 40.76 39.65 40.75 21,033 +0.21(+0.53%)
Aug 09, 2021 40.70 41.05 39.90 40.54 78,406 -0.39(-0.95%)
Aug 06, 2021 40.00 41.49 39.58 40.93 65,171 +1.39(+3.51%)
Aug 05, 2021 38.86 39.54 38.22 39.54 18,417 +0.74(+1.90%)
Aug 04, 2021 39.00 39.26 38.79 38.80 26,957 -0.59(-1.50%)
Aug 03, 2021 39.13 39.58 37.94 39.39 58,722 +0.55(+1.43%)
Aug 02, 2021 39.30 40.19 37.95 38.84 84,400 -0.67(-1.70%)
Jul 30, 2021 39.97 40.45 38.87 39.51 40,017 -0.45(-1.12%)
Jul 29, 2021 40.61 40.73 38.97 39.96 44,161 +0.16(+0.39%)
Jul 28, 2021 39.47 40.31 38.67 39.80 32,271 +0.42(+1.06%)
Jul 27, 2021 39.16 39.80 38.92 39.38 20,055 -0.10(-0.25%)
Jul 26, 2021 39.16 39.69 39.14 39.48 29,563 +0.45(+1.14%)
Jul 23, 2021 39.04 39.36 38.13 39.03 29,965 +0.47(+1.21%)
Jul 22, 2021 39.41 41.74 38.36 38.57 34,453 -1.03(-2.60%)
Jul 21, 2021 39.91 40.60 39.19 39.60 51,242 +0.26(+0.67%)
Jul 20, 2021 38.39 40.60 38.35 39.34 103,907 +1.07(+2.79%)
Jul 19, 2021 38.39 39.02 37.82 38.27 60,276 -0.99(-2.52%)
Jul 16, 2021 40.76 40.76 39.14 39.26 68,039 -1.17(-2.88%)
Jul 15, 2021 39.82 40.73 39.63 40.42 30,145 +0.36(+0.90%)
Jul 14, 2021 40.12 40.71 39.54 40.06 28,695 -0.36(-0.89%)
Jul 13, 2021 41.36 42.15 40.19 40.42 42,344 -0.86(-2.09%)
Jul 12, 2021 40.79 41.73 40.12 41.29 29,200 +0.40(+0.97%)
Jul 09, 2021 40.50 41.10 39.67 40.89 46,078 +1.08(+2.71%)
Jul 08, 2021 40.11 40.26 38.85 39.81 38,173 -0.53(-1.32%)
Jul 07, 2021 40.11 40.83 40.06 40.35 45,203 +0.16(+0.39%)
Jul 06, 2021 41.05 41.05 39.50 40.19 54,766 -0.83(-2.01%)
Jul 02, 2021 41.70 41.70 40.96 41.02 52,302 -0.84(-2.00%)
Jul 01, 2021 41.67 42.62 41.58 41.85 69,981 +0.61(+1.48%)
Jun 30, 2021 40.89 42.00 40.89 41.24 64,536 +0.14(+0.33%)
Jun 29, 2021 41.54 41.69 40.91 41.10 49,941 -0.08(-0.19%)
Jun 28, 2021 41.99 41.99 40.63 41.18 50,215 -0.99(-2.35%)
Jun 25, 2021 42.50 42.73 41.97 42.17 318,693 -0.17(-0.39%)
Jun 24, 2021 41.82 42.59 41.40 42.34 54,650 +0.71(+1.70%)
Jun 23, 2021 41.71 42.49 40.78 41.63 70,342 -0.13(-0.30%)
Jun 22, 2021 41.64 41.93 39.11 41.75 62,049 +0.16(+0.37%)
Jun 21, 2021 40.07 41.74 40.05 41.60 59,696 +1.93(+4.87%)
Jun 18, 2021 41.12 41.59 39.28 39.67 142,272 -2.18(-5.20%)
Jun 17, 2021 43.64 43.64 41.44 41.84 95,376 -1.70(-3.90%)
Jun 16, 2021 42.87 43.71 42.28 43.54 40,997 +0.39(+0.90%)
Jun 15, 2021 42.38 43.45 41.89 43.15 50,772 +0.96(+2.28%)
Jun 14, 2021 43.30 43.69 41.84 42.19 58,549 -0.90(-2.10%)
Jun 11, 2021 43.25 43.77 42.71 43.09 49,196 -0.04(-0.09%)
Jun 10, 2021 44.86 45.29 42.93 43.13 108,716 -1.43(-3.20%)
Jun 09, 2021 44.68 45.00 43.97 44.56 139,428 -0.47(-1.04%)
Jun 08, 2021 43.78 45.31 43.55 45.03 225,744 +1.05(+2.39%)
Jun 07, 2021 43.78 44.30 43.56 43.98 60,867 +0.20(+0.47%)
Jun 04, 2021 44.52 44.65 43.10 43.77 70,588 -0.83(-1.85%)
Jun 03, 2021 43.02 44.67 42.49 44.60 159,812 +1.64(+3.82%)
Jun 02, 2021 44.13 44.67 42.79 42.96 98,777 -0.86(-1.97%)
Jun 01, 2021 42.69 44.28 42.10 43.82 209,621 +0.94(+2.20%)
May 28, 2021 43.12 43.12 42.43 42.88 51,930 -0.32(-0.74%)
May 27, 2021 42.69 43.70 42.62 43.20 127,430 +0.80(+1.88%)
May 26, 2021 41.74 42.72 41.40 42.41 47,578 +0.76(+1.82%)
May 25, 2021 42.65 43.22 41.55 41.65 85,485 -1.11(-2.59%)
May 24, 2021 42.98 43.21 42.46 42.75 71,556 -0.28(-0.65%)
May 21, 2021 42.41 43.28 42.25 43.04 92,283 +0.69(+1.63%)
May 20, 2021 41.71 42.35 41.28 42.35 53,920 +0.48(+1.14%)
May 19, 2021 41.28 41.87 40.25 41.87 86,799 -0.27(-0.65%)
May 18, 2021 43.01 43.49 42.00 42.14 34,586 -1.08(-2.49%)
May 17, 2021 43.15 43.61 42.93 43.22 59,129 -0.07(-0.16%)
May 14, 2021 43.42 43.61 42.88 43.29 69,553 +0.21(+0.50%)
May 13, 2021 42.52 43.69 42.52 43.08 90,796 +0.47(+1.09%)
May 12, 2021 43.06 43.82 41.93 42.61 122,621 -0.10(-0.23%)
May 11, 2021 42.80 43.28 42.28 42.71 51,752 +0.02(+0.05%)
May 10, 2021 43.57 43.58 42.39 42.69 78,400 -0.66(-1.52%)
May 07, 2021 42.97 43.58 42.97 43.35 50,201 -0.03(-0.07%)
May 06, 2021 43.48 43.58 42.50 43.37 52,872 -0.20(-0.47%)
May 05, 2021 42.90 43.58 41.85 43.58 110,656 +0.66(+1.53%)
May 04, 2021 42.42 43.09 41.68 42.92 81,117 +0.50(+1.19%)
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.