Skip to main content

The Azek Company Cl A (NY: AZEK )

44.00 -0.69 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.84 22.59 21.15 21.24 1,577,463 -0.84(-3.80%)
Apr 28, 2022 21.19 22.17 20.55 22.08 1,229,551 +1.17(+5.60%)
Apr 27, 2022 21.29 21.86 20.61 20.91 2,614,846 -0.48(-2.24%)
Apr 26, 2022 22.56 22.90 21.34 21.39 1,519,918 -1.47(-6.43%)
Apr 25, 2022 22.10 23.00 21.58 22.86 2,079,716 +0.02(+0.09%)
Apr 22, 2022 23.02 23.18 22.36 22.84 2,449,330 +0.35(+1.56%)
Apr 21, 2022 23.57 23.97 22.09 22.49 2,301,737 -0.59(-2.56%)
Apr 20, 2022 22.93 23.39 22.70 23.08 2,483,325 +0.33(+1.45%)
Apr 19, 2022 21.61 22.91 21.61 22.75 2,698,153 +1.21(+5.62%)
Apr 18, 2022 21.56 21.80 21.04 21.54 1,945,638 -0.11(-0.51%)
Apr 14, 2022 22.90 23.32 21.61 21.65 1,605,382 -1.46(-6.32%)
Apr 13, 2022 22.14 23.38 21.98 23.11 2,976,486 +1.04(+4.71%)
Apr 12, 2022 22.96 23.35 21.94 22.07 1,824,052 -0.41(-1.82%)
Apr 11, 2022 21.67 22.91 21.67 22.48 1,636,893 +0.47(+2.14%)
Apr 08, 2022 22.21 22.80 21.41 22.01 2,099,915 -0.27(-1.21%)
Apr 07, 2022 22.87 23.14 21.98 22.28 3,505,477 -0.68(-2.96%)
Apr 06, 2022 23.39 23.39 22.48 22.96 3,179,736 -1.02(-4.25%)
Apr 05, 2022 25.84 25.84 23.88 23.98 1,814,920 -1.78(-6.91%)
Apr 04, 2022 24.86 25.97 24.76 25.76 1,376,334 +0.92(+3.70%)
Apr 01, 2022 25.15 25.37 24.52 24.84 1,437,439 +0.00(+0.00%)
Mar 31, 2022 26.30 26.61 24.81 24.84 2,430,815 -1.41(-5.37%)
Mar 30, 2022 26.96 27.05 25.90 26.25 2,332,346 -1.14(-4.16%)
Mar 29, 2022 26.31 27.89 26.03 27.39 3,061,915 +1.81(+7.08%)
Mar 28, 2022 25.14 25.77 24.35 25.58 2,239,216 +0.54(+2.16%)
Mar 25, 2022 25.98 26.11 24.44 25.04 2,345,953 -0.75(-2.91%)
Mar 24, 2022 26.65 26.68 25.49 25.79 1,698,386 -0.66(-2.50%)
Mar 23, 2022 27.18 27.29 25.94 26.45 1,962,533 -1.07(-3.89%)
Mar 22, 2022 27.51 28.08 27.24 27.52 1,384,019 +0.10(+0.36%)
Mar 21, 2022 28.43 28.64 27.03 27.42 1,317,761 -1.46(-5.06%)
Mar 18, 2022 27.67 28.95 27.62 28.88 1,639,488 +0.91(+3.25%)
Mar 17, 2022 26.69 28.03 26.49 27.97 1,895,792 +0.80(+2.94%)
Mar 16, 2022 25.92 27.46 25.89 27.17 2,616,646 +1.75(+6.88%)
Mar 15, 2022 24.50 25.59 24.27 25.42 1,935,417 +1.04(+4.27%)
Mar 14, 2022 24.62 24.90 23.48 24.38 2,458,570 -0.12(-0.49%)
Mar 11, 2022 25.87 25.87 24.38 24.50 1,319,008 -0.94(-3.69%)
Mar 10, 2022 25.65 26.05 25.30 25.44 1,444,717 -0.92(-3.49%)
Mar 09, 2022 25.30 26.66 25.30 26.36 2,150,595 +1.84(+7.50%)
Mar 08, 2022 24.50 25.37 23.64 24.52 2,395,911 +0.26(+1.07%)
Mar 07, 2022 27.13 27.13 24.12 24.26 2,760,208 -2.51(-9.38%)
Mar 04, 2022 27.11 27.25 26.14 26.77 2,419,086 -0.63(-2.30%)
Mar 03, 2022 29.09 29.13 27.17 27.40 1,473,102 -1.35(-4.70%)
Mar 02, 2022 28.22 29.02 27.92 28.75 1,249,038 +0.70(+2.50%)
Mar 01, 2022 29.19 29.45 27.80 28.05 1,891,915 -1.44(-4.88%)
Feb 28, 2022 29.27 29.93 28.86 29.49 1,555,078 -0.39(-1.31%)
Feb 25, 2022 28.10 30.02 28.24 29.88 2,561,503 +1.68(+5.96%)
Feb 24, 2022 25.70 28.24 25.27 28.20 2,515,799 +1.41(+5.26%)
Feb 23, 2022 28.01 28.30 26.73 26.79 1,951,599 -0.85(-3.08%)
Feb 22, 2022 28.23 28.61 26.78 27.64 3,030,074 -0.97(-3.39%)
Feb 18, 2022 28.61 0 -0.41(-1.41%)
Feb 17, 2022 30.12 30.43 28.97 29.02 1,528,438 -1.53(-5.01%)
Feb 16, 2022 30.50 30.89 29.75 30.55 1,588,811 -0.20(-0.65%)
Feb 15, 2022 29.96 31.02 29.95 30.75 2,756,527 +1.25(+4.24%)
Feb 14, 2022 29.90 30.64 29.46 29.50 1,893,840 -0.30(-1.01%)
Feb 11, 2022 31.60 31.75 29.54 29.80 2,185,384 -1.43(-4.58%)
Feb 10, 2022 32.64 33.58 30.95 31.23 1,813,385 -2.16(-6.47%)
Feb 09, 2022 32.30 33.46 32.30 33.39 2,843,163 +2.16(+6.92%)
Feb 08, 2022 29.54 31.43 29.51 31.23 2,619,376 +1.42(+4.76%)
Feb 07, 2022 30.80 30.92 29.71 29.81 1,858,050 -0.97(-3.15%)
Feb 04, 2022 32.03 32.17 29.66 30.78 2,708,801 -1.22(-3.81%)
Feb 03, 2022 33.08 31.68 32.00 3,331,980 -2.68(-7.73%)
Feb 02, 2022 34.67 35.05 33.45 34.68 2,595,201 +0.20(+0.58%)
Feb 01, 2022 34.15 34.60 32.51 34.48 2,429,662 +1.45(+4.39%)
Jan 31, 2022 31.81 33.03 33.03 4,781,580 +1.84(+5.90%)
Jan 28, 2022 29.85 31.18 28.90 31.19 2,213,269 +1.41(+4.73%)
Jan 27, 2022 32.21 32.46 29.58 29.78 2,626,481 -1.95(-6.15%)
Jan 26, 2022 34.24 34.72 31.56 31.73 2,180,000 -1.64(-4.91%)
Jan 25, 2022 34.52 34.52 32.76 33.37 2,187,157 -1.69(-4.82%)
Jan 24, 2022 33.37 35.16 32.44 35.06 2,929,505 +0.80(+2.34%)
Jan 21, 2022 34.71 35.51 34.00 34.26 1,271,494 -0.70(-2.00%)
Jan 20, 2022 37.05 37.25 34.84 34.96 1,732,667 -1.34(-3.69%)
Jan 19, 2022 37.59 37.92 36.30 36.30 1,536,394 -0.85(-2.29%)
Jan 18, 2022 39.74 39.77 36.99 37.15 2,077,052 -3.42(-8.43%)
Jan 14, 2022 40.57 0 -1.99(-4.68%)
Jan 13, 2022 42.55 44.31 42.45 42.56 1,885,637 +0.05(+0.12%)
Jan 12, 2022 42.81 43.09 41.99 42.51 1,318,126 +0.25(+0.59%)
Jan 11, 2022 41.19 42.36 40.67 42.26 1,239,122 +0.90(+2.18%)
Jan 10, 2022 41.19 41.41 39.38 41.36 1,712,251 -0.29(-0.70%)
Jan 07, 2022 43.74 44.21 41.64 41.65 1,345,535 -2.03(-4.65%)
Jan 06, 2022 43.03 43.98 43.01 43.68 1,442,372 +0.21(+0.48%)
Jan 05, 2022 45.77 46.00 43.38 43.47 1,499,422 -2.38(-5.19%)
Jan 04, 2022 45.69 46.56 45.38 45.85 1,113,288 +0.25(+0.55%)
Jan 03, 2022 46.49 46.56 45.14 45.60 798,487 -0.64(-1.38%)
Dec 31, 2021 45.51 46.49 45.21 46.24 720,430 +0.80(+1.76%)
Dec 30, 2021 45.53 46.19 45.37 45.44 603,844 -0.13(-0.29%)
Dec 29, 2021 45.99 45.99 45.31 45.57 587,793 -0.15(-0.33%)
Dec 28, 2021 45.03 45.84 45.01 45.72 512,120 +0.32(+0.70%)
Dec 27, 2021 44.89 45.53 44.44 45.40 786,476 +0.82(+1.84%)
Dec 23, 2021 44.10 44.69 43.95 44.58 598,407 +0.61(+1.39%)
Dec 22, 2021 42.95 43.97 42.70 43.97 707,194 +0.98(+2.28%)
Dec 21, 2021 42.30 42.99 42.09 42.99 779,636 +1.05(+2.50%)
Dec 20, 2021 42.18 42.48 41.35 41.94 1,022,796 -0.91(-2.12%)
Dec 17, 2021 42.84 43.34 42.30 42.85 1,522,630 -0.30(-0.70%)
Dec 16, 2021 43.35 44.10 42.47 43.15 1,390,275 -0.16(-0.37%)
Dec 15, 2021 42.84 43.41 42.12 43.31 2,437,337 +1.23(+2.92%)
Dec 14, 2021 41.58 42.92 41.37 42.08 1,642,458 +0.21(+0.50%)
Dec 13, 2021 42.04 42.71 41.84 41.87 1,062,548 -0.51(-1.20%)
Dec 10, 2021 41.75 42.90 41.58 42.38 1,072,095 +0.82(+1.97%)
Dec 09, 2021 42.36 42.83 41.35 41.56 1,044,464 -0.70(-1.66%)
Dec 08, 2021 40.84 42.58 40.39 42.26 1,454,585 +1.51(+3.71%)
Dec 07, 2021 40.44 41.61 40.30 40.75 1,380,756 +1.13(+2.85%)
Dec 06, 2021 38.95 39.93 38.71 39.62 992,170 +0.53(+1.36%)
Dec 03, 2021 39.94 40.05 38.79 39.09 929,954 -0.59(-1.49%)
Dec 02, 2021 38.58 39.95 38.14 39.68 1,470,390 +1.08(+2.80%)
Dec 01, 2021 39.68 40.46 38.59 38.60 1,025,499 -0.62(-1.58%)
Nov 30, 2021 40.22 40.38 38.53 39.22 1,686,750 -1.13(-2.80%)
Nov 29, 2021 40.73 40.98 40.24 40.35 1,009,157 -0.24(-0.59%)
Nov 26, 2021 40.16 40.85 39.91 40.59 523,431 -0.70(-1.70%)
Nov 24, 2021 41.26 41.67 40.64 41.29 819,374 -0.30(-0.72%)
Nov 23, 2021 41.26 41.80 40.80 41.59 2,186,695 +0.24(+0.58%)
Nov 22, 2021 41.00 41.94 40.80 41.35 2,059,249 +0.14(+0.34%)
Nov 19, 2021 41.00 41.85 40.87 41.21 1,357,200 -0.14(-0.34%)
Nov 18, 2021 44.65 41.74 41.20 41.35 2,131,290 -1.51(-3.52%)
Nov 17, 2021 42.93 43.27 42.28 42.86 1,963,723 +0.01(+0.02%)
Nov 16, 2021 41.57 43.01 41.57 42.85 1,843,110 +1.02(+2.44%)
Nov 15, 2021 42.12 42.17 41.48 41.83 720,760 -0.29(-0.69%)
Nov 12, 2021 41.46 42.40 41.06 42.12 1,007,212 +0.97(+2.36%)
Nov 11, 2021 40.88 41.53 40.78 41.15 771,295 +0.28(+0.69%)
Nov 10, 2021 40.85 40.60 40.87 1,387,785 -0.67(-1.61%)
Nov 09, 2021 39.80 41.78 39.57 41.54 2,981,410 +2.40(+6.13%)
Nov 08, 2021 39.25 39.50 38.37 39.14 815,460 +0.10(+0.26%)
Nov 05, 2021 38.73 39.42 38.62 39.04 1,291,927 +0.60(+1.56%)
Nov 04, 2021 36.60 38.50 36.59 38.44 1,270,842 +1.82(+4.97%)
Nov 03, 2021 36.54 37.01 36.47 36.62 725,905 +0.08(+0.22%)
Nov 02, 2021 37.39 37.39 36.47 36.54 780,258 -0.80(-2.14%)
Nov 01, 2021 36.85 37.50 36.90 37.34 1,210,849 +0.65(+1.77%)
Oct 29, 2021 36.27 37.48 36.26 36.69 1,886,004 +0.47(+1.30%)
Oct 28, 2021 36.17 36.50 36.02 36.22 952,782 +0.21(+0.58%)
Oct 27, 2021 36.80 37.28 35.97 36.01 1,743,926 -0.74(-2.01%)
Oct 26, 2021 37.37 36.75 677,274 -0.61(-1.63%)
Oct 25, 2021 36.85 37.70 36.51 37.36 712,588 +0.52(+1.41%)
Oct 22, 2021 36.49 37.12 36.36 36.84 1,025,348 +0.33(+0.90%)
Oct 21, 2021 36.45 36.76 36.26 36.51 1,096,409 +0.14(+0.38%)
Oct 20, 2021 35.91 36.91 35.91 36.37 641,541 +0.38(+1.06%)
Oct 19, 2021 36.32 36.73 35.77 35.99 596,296 -0.04(-0.11%)
Oct 18, 2021 35.44 36.19 35.22 36.03 788,628 +0.27(+0.76%)
Oct 15, 2021 35.55 35.97 35.07 35.76 951,942 +0.44(+1.25%)
Oct 14, 2021 34.48 35.68 34.45 35.32 1,066,421 +1.19(+3.49%)
Oct 13, 2021 34.00 34.40 33.68 34.13 1,509,003 +0.17(+0.50%)
Oct 12, 2021 36.49 36.61 33.69 33.96 2,666,403 -2.61(-7.14%)
Oct 11, 2021 37.22 37.50 36.55 36.57 517,008 -0.86(-2.30%)
Oct 08, 2021 37.71 37.94 37.40 37.43 572,946 -0.12(-0.32%)
Oct 07, 2021 37.61 37.98 37.33 37.55 954,827 +0.33(+0.89%)
Oct 06, 2021 35.83 37.52 35.83 37.22 1,287,296 +1.20(+3.33%)
Oct 05, 2021 35.78 36.07 35.48 36.02 1,018,533 +0.36(+1.01%)
Oct 04, 2021 36.19 36.27 35.30 35.66 790,783 -0.68(-1.87%)
Oct 01, 2021 36.65 36.86 35.80 36.34 1,141,255 -0.19(-0.52%)
Sep 30, 2021 37.02 37.31 36.49 36.53 922,158 -0.33(-0.90%)
Sep 29, 2021 36.71 37.03 36.50 36.86 1,045,612 +0.42(+1.15%)
Sep 28, 2021 37.72 37.78 36.46 36.44 888,351 -1.57(-4.13%)
Sep 27, 2021 37.85 38.19 37.66 38.01 675,331 +0.04(+0.11%)
Sep 24, 2021 38.50 38.77 37.94 37.97 610,646 -0.80(-2.06%)
Sep 23, 2021 39.61 39.79 38.70 38.77 706,063 -0.57(-1.45%)
Sep 22, 2021 38.75 39.61 38.70 39.34 1,043,170 +0.69(+1.79%)
Sep 21, 2021 39.55 39.64 38.14 38.65 921,940 -0.58(-1.48%)
Sep 20, 2021 37.71 39.37 37.13 39.23 1,666,715 +0.63(+1.63%)
Sep 17, 2021 38.30 38.69 38.09 38.60 4,358,197 +0.53(+1.39%)
Sep 16, 2021 38.00 38.41 37.62 38.07 760,992 +0.17(+0.45%)
Sep 15, 2021 37.84 38.05 37.49 37.90 1,105,703 -0.11(-0.29%)
Sep 14, 2021 38.90 38.97 37.50 38.01 1,190,985 -0.96(-2.46%)
Sep 13, 2021 40.00 40.19 38.84 38.97 799,784 -0.83(-2.09%)
Sep 10, 2021 40.38 40.75 39.71 39.80 694,142 -0.58(-1.44%)
Sep 09, 2021 40.36 40.72 40.07 40.38 736,324 +0.12(+0.30%)
Sep 08, 2021 40.37 40.46 39.67 40.26 986,555 -0.22(-0.54%)
Sep 07, 2021 41.96 42.15 40.42 40.48 1,175,557 -1.77(-4.19%)
Sep 03, 2021 43.05 43.07 42.13 42.25 612,672 -0.96(-2.22%)
Sep 02, 2021 43.39 43.39 42.86 43.21 728,754 +0.15(+0.35%)
Sep 01, 2021 42.71 43.16 42.19 43.06 1,095,503 +0.57(+1.34%)
Aug 31, 2021 42.81 42.99 41.80 42.49 1,226,701 -0.35(-0.82%)
Aug 30, 2021 42.72 43.00 42.44 42.84 1,035,189 +0.19(+0.45%)
Aug 27, 2021 42.11 42.82 42.10 42.65 1,262,530 +0.41(+0.97%)
Aug 26, 2021 42.25 42.57 41.94 42.24 809,620 +0.14(+0.33%)
Aug 25, 2021 42.43 42.45 41.81 42.10 625,057 -0.18(-0.43%)
Aug 24, 2021 42.08 42.32 41.70 42.28 742,899 +0.45(+1.08%)
Aug 23, 2021 42.52 42.79 41.75 41.83 1,208,669 -0.32(-0.76%)
Aug 20, 2021 41.04 42.19 41.02 42.15 923,603 +1.07(+2.60%)
Aug 19, 2021 40.85 41.66 40.45 41.08 969,401 -0.06(-0.15%)
Aug 18, 2021 40.86 41.66 40.71 41.14 1,272,806 +0.52(+1.28%)
Aug 17, 2021 40.89 41.09 40.13 40.62 943,853 -0.47(-1.14%)
Aug 16, 2021 40.86 41.27 40.49 41.09 1,060,097 -0.07(-0.17%)
Aug 13, 2021 40.87 41.56 40.11 41.16 1,325,245 +0.41(+1.01%)
Aug 12, 2021 40.80 41.76 40.00 40.75 3,678,096 +3.25(+8.67%)
Aug 11, 2021 37.61 37.67 36.84 37.50 1,480,782 +0.09(+0.24%)
Aug 10, 2021 37.25 37.88 36.97 37.41 795,529 +0.18(+0.48%)
Aug 09, 2021 37.81 37.95 37.19 37.23 1,019,458 -0.46(-1.22%)
Aug 06, 2021 36.94 37.77 36.78 37.69 949,529 +0.95(+2.59%)
Aug 05, 2021 36.50 36.91 36.34 36.74 712,073 +0.37(+1.02%)
Aug 04, 2021 36.37 36.80 36.09 36.37 2,421,199 -0.16(-0.44%)
Aug 03, 2021 36.37 36.66 35.64 36.53 1,249,318 -0.28(-0.76%)
Aug 02, 2021 36.50 37.53 36.36 36.81 1,197,670 +0.44(+1.21%)
Jul 30, 2021 36.30 37.04 36.19 36.37 663,867 -0.17(-0.47%)
Jul 29, 2021 36.68 36.98 36.40 36.54 404,401 +0.13(+0.36%)
Jul 28, 2021 35.89 36.78 35.81 36.41 1,109,319 +0.49(+1.36%)
Jul 27, 2021 37.04 37.05 35.73 35.92 766,193 -1.24(-3.34%)
Jul 26, 2021 37.19 37.39 36.78 37.16 1,030,931 -0.14(-0.38%)
Jul 23, 2021 36.77 37.50 36.44 37.30 871,130 +0.92(+2.53%)
Jul 22, 2021 37.18 37.27 36.29 36.38 820,156 -0.86(-2.31%)
Jul 21, 2021 36.29 37.40 36.18 37.24 1,581,900 +1.11(+3.07%)
Jul 20, 2021 35.36 36.37 34.87 36.13 1,519,503 +0.92(+2.61%)
Jul 19, 2021 35.08 35.68 34.68 35.21 1,341,379 -0.61(-1.70%)
Jul 16, 2021 36.06 36.43 35.65 35.82 1,275,129 -0.26(-0.72%)
Jul 15, 2021 36.27 36.84 35.65 36.08 1,119,289 -0.38(-1.04%)
Jul 14, 2021 38.00 38.25 36.43 36.46 1,210,078 -1.49(-3.93%)
Jul 13, 2021 38.37 38.47 37.61 37.95 1,085,221 -0.71(-1.84%)
Jul 12, 2021 38.98 39.05 38.14 38.66 809,407 -0.42(-1.07%)
Jul 09, 2021 38.61 39.18 38.51 39.08 941,324 +0.73(+1.90%)
Jul 08, 2021 39.02 39.22 38.01 38.35 1,874,505 -1.37(-3.45%)
Jul 07, 2021 39.75 40.22 38.85 39.72 1,696,863 +0.03(+0.08%)
Jul 06, 2021 40.95 40.98 39.41 39.69 1,585,926 -1.41(-3.43%)
Jul 02, 2021 41.61 41.61 40.63 41.10 1,065,610 -0.34(-0.82%)
Jul 01, 2021 42.55 42.62 41.16 41.44 1,407,868 -1.02(-2.40%)
Jun 30, 2021 42.08 42.52 41.72 42.46 910,303 +0.21(+0.50%)
Jun 29, 2021 42.12 42.53 41.97 42.25 448,956 +0.13(+0.31%)
Jun 28, 2021 42.03 42.42 41.67 42.12 450,796 +0.15(+0.36%)
Jun 25, 2021 42.12 42.38 41.68 41.97 1,980,398 +0.06(+0.14%)
Jun 24, 2021 41.59 42.21 41.19 41.91 605,476 +0.59(+1.43%)
Jun 23, 2021 42.13 42.53 41.26 41.32 876,790 -0.58(-1.38%)
Jun 22, 2021 41.00 42.02 40.51 41.90 986,622 +1.06(+2.60%)
Jun 21, 2021 40.04 41.05 39.86 40.84 1,456,198 +0.81(+2.02%)
Jun 18, 2021 39.57 40.19 39.14 40.03 2,125,973 +0.45(+1.14%)
Jun 17, 2021 40.15 40.59 39.10 39.58 1,504,346 -0.75(-1.86%)
Jun 16, 2021 41.10 41.34 40.02 40.33 1,755,321 -0.97(-2.35%)
Jun 15, 2021 41.77 41.95 41.00 41.30 1,336,525 -0.58(-1.38%)
Jun 14, 2021 42.10 42.10 41.36 41.88 722,791 -0.02(-0.05%)
Jun 11, 2021 41.68 42.12 41.53 41.90 1,188,609 +0.12(+0.29%)
Jun 10, 2021 41.58 42.06 41.19 41.78 1,541,713 +0.18(+0.43%)
Jun 09, 2021 42.22 42.47 41.39 41.60 1,097,850 -0.64(-1.52%)
Jun 08, 2021 42.11 42.48 41.67 42.24 1,181,164 +0.48(+1.15%)
Jun 07, 2021 42.23 42.51 41.44 41.76 971,499 -0.64(-1.51%)
Jun 04, 2021 41.84 42.81 41.84 42.40 948,767 +0.57(+1.36%)
Jun 03, 2021 41.50 42.18 40.80 41.83 1,334,704 +0.21(+0.50%)
Jun 02, 2021 42.32 42.64 41.54 41.62 2,195,176 -0.84(-1.98%)
Jun 01, 2021 43.90 43.90 42.34 42.46 2,532,731 -1.07(-2.46%)
May 28, 2021 43.63 44.23 43.31 43.53 3,211,306 +0.22(+0.51%)
May 27, 2021 44.93 45.00 42.75 43.31 7,154,456 -1.07(-2.41%)
May 26, 2021 42.80 44.63 42.22 44.38 1,460,289 +1.62(+3.79%)
May 25, 2021 42.01 43.49 41.85 42.76 1,861,678 -0.29(-0.67%)
May 24, 2021 43.62 43.79 42.92 43.05 450,812 -0.45(-1.03%)
May 21, 2021 44.19 44.29 43.15 43.50 448,023 -0.21(-0.48%)
May 20, 2021 44.17 44.32 43.31 43.71 694,908 -0.12(-0.27%)
May 19, 2021 43.00 44.23 42.42 43.83 621,639 +0.31(+0.71%)
May 18, 2021 43.20 44.40 42.96 43.52 732,645 +0.21(+0.48%)
May 17, 2021 43.97 44.10 42.91 43.31 785,932 -1.16(-2.61%)
May 14, 2021 44.60 44.94 43.63 44.47 958,581 +0.46(+1.05%)
May 13, 2021 44.99 46.20 41.80 44.01 2,633,751 -0.39(-0.88%)
May 12, 2021 47.33 47.69 44.25 44.40 1,139,279 -3.35(-7.02%)
May 11, 2021 48.12 48.12 46.51 47.75 959,796 -1.52(-3.09%)
May 10, 2021 50.00 50.65 49.15 49.27 925,433 -0.97(-1.93%)
May 07, 2021 49.01 51.32 48.97 50.24 720,664 +1.40(+2.87%)
May 06, 2021 50.43 50.43 48.22 48.84 532,658 -1.71(-3.38%)
May 05, 2021 50.00 50.80 49.27 50.55 674,307 +0.80(+1.61%)
May 04, 2021 49.90 49.96 48.50 49.75 957,344 -0.12(-0.24%)
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.