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 28, 2023 26.46 27.32 26.39 27.14 1,220,615 +0.70(+2.65%)
Apr 27, 2023 26.03 26.56 25.70 26.44 883,200 +0.85(+3.32%)
Apr 26, 2023 26.37 26.65 25.45 25.59 1,048,175 -0.72(-2.74%)
Apr 25, 2023 27.24 27.50 26.27 26.31 1,056,683 -1.04(-3.80%)
Apr 24, 2023 27.33 27.48 26.65 27.35 1,913,965 +0.65(+2.43%)
Apr 21, 2023 26.19 26.75 26.07 26.70 1,592,543 +0.48(+1.83%)
Apr 20, 2023 26.10 27.11 26.10 26.22 1,307,004 -0.13(-0.49%)
Apr 19, 2023 26.49 26.69 25.98 26.35 2,758,759 +0.44(+1.70%)
Apr 18, 2023 25.45 25.97 25.30 25.91 1,079,671 +0.65(+2.57%)
Apr 17, 2023 25.09 25.31 24.92 25.26 594,894 -0.03(-0.12%)
Apr 14, 2023 25.35 25.66 24.97 25.29 798,570 -0.04(-0.16%)
Apr 13, 2023 25.47 25.68 25.11 25.33 988,761 -0.09(-0.35%)
Apr 12, 2023 25.23 25.77 25.21 25.42 2,050,900 +0.62(+2.50%)
Apr 11, 2023 24.14 24.97 24.12 24.80 1,172,116 +0.89(+3.72%)
Apr 10, 2023 23.12 24.10 23.05 23.91 1,574,136 +0.76(+3.28%)
Apr 06, 2023 22.69 23.21 22.20 23.15 1,258,229 +0.44(+1.94%)
Apr 05, 2023 23.10 23.41 22.48 22.71 2,034,032 -0.31(-1.35%)
Apr 04, 2023 23.92 23.92 22.75 23.02 1,202,984 -0.89(-3.72%)
Apr 03, 2023 23.47 23.92 23.34 23.91 1,420,628 +0.37(+1.57%)
Mar 31, 2023 22.46 23.83 22.44 23.54 2,003,451 +1.27(+5.70%)
Mar 30, 2023 22.71 22.89 22.20 22.27 827,035 -0.16(-0.71%)
Mar 29, 2023 22.40 22.46 21.97 22.43 1,054,066 +0.38(+1.72%)
Mar 28, 2023 22.00 22.19 21.82 22.05 802,876 -0.02(-0.09%)
Mar 27, 2023 22.02 22.30 21.84 22.07 1,181,043 +0.27(+1.24%)
Mar 24, 2023 21.63 21.83 21.34 21.80 1,130,138 -0.12(-0.55%)
Mar 23, 2023 22.43 22.91 21.74 21.92 689,419 -0.33(-1.48%)
Mar 22, 2023 22.77 23.07 22.24 22.25 1,187,551 -0.67(-2.92%)
Mar 21, 2023 22.31 23.04 22.31 22.92 1,839,695 +0.95(+4.32%)
Mar 20, 2023 21.72 22.07 21.62 21.97 1,333,620 +0.33(+1.52%)
Mar 17, 2023 21.99 21.99 21.34 21.64 1,530,935 -0.51(-2.30%)
Mar 16, 2023 21.79 22.39 21.58 22.15 1,357,466 +0.19(+0.87%)
Mar 15, 2023 22.23 22.44 21.66 21.96 1,222,966 -0.71(-3.13%)
Mar 14, 2023 23.01 23.10 22.41 22.67 1,156,639 +0.30(+1.34%)
Mar 13, 2023 21.78 22.63 21.57 22.37 1,693,632 +0.02(+0.09%)
Mar 10, 2023 23.09 23.12 21.95 22.35 1,550,046 -0.71(-3.08%)
Mar 09, 2023 23.75 24.05 23.05 23.06 1,066,996 -0.72(-3.03%)
Mar 08, 2023 23.73 23.92 23.49 23.78 814,964 +0.08(+0.34%)
Mar 07, 2023 23.89 24.10 23.57 23.70 1,333,636 -0.15(-0.63%)
Mar 06, 2023 24.39 24.52 23.70 23.85 1,487,302 -0.56(-2.29%)
Mar 03, 2023 24.21 24.60 24.01 24.41 1,536,615 +0.44(+1.84%)
Mar 02, 2023 23.50 24.05 23.20 23.97 1,245,857 +0.23(+0.97%)
Mar 01, 2023 24.10 24.20 23.70 23.74 1,507,212 -0.35(-1.45%)
Feb 28, 2023 24.28 24.66 24.00 24.09 2,070,204 -0.08(-0.33%)
Feb 27, 2023 24.15 24.48 24.01 24.17 1,105,795 +0.27(+1.13%)
Feb 24, 2023 23.61 23.93 23.29 23.90 1,351,658 -0.26(-1.08%)
Feb 23, 2023 24.11 24.23 23.68 24.16 1,651,561 +0.15(+0.62%)
Feb 22, 2023 23.74 24.14 23.59 24.01 2,722,344 +0.40(+1.69%)
Feb 21, 2023 24.29 24.35 23.34 23.61 3,919,196 -1.19(-4.80%)
Feb 17, 2023 26.04 26.06 24.66 24.80 4,347,304 -1.50(-5.70%)
Feb 16, 2023 25.94 26.59 25.80 26.30 5,247,855 -0.63(-2.34%)
Feb 15, 2023 26.89 27.16 26.56 26.93 827,686 -0.12(-0.44%)
Feb 14, 2023 26.77 27.20 26.63 27.05 1,216,592 +0.15(+0.56%)
Feb 13, 2023 26.56 27.06 26.31 26.90 1,392,379 +0.35(+1.32%)
Feb 10, 2023 27.03 27.28 26.39 26.55 1,909,492 -0.51(-1.88%)
Feb 09, 2023 29.27 30.26 26.57 27.06 7,295,438 +1.18(+4.56%)
Feb 08, 2023 25.83 26.14 25.61 25.88 2,180,753 -0.16(-0.61%)
Feb 07, 2023 25.55 26.06 25.21 26.04 1,626,597 +0.27(+1.05%)
Feb 06, 2023 25.30 25.82 24.82 25.77 2,207,824 +0.18(+0.70%)
Feb 03, 2023 25.13 26.41 25.06 25.59 1,675,895 -0.52(-1.99%)
Feb 02, 2023 25.36 26.68 25.20 26.11 3,572,052 +1.11(+4.44%)
Feb 01, 2023 24.13 25.24 23.75 25.00 1,838,578 +0.87(+3.61%)
Jan 31, 2023 23.49 24.21 23.27 24.13 1,312,854 +0.85(+3.65%)
Jan 30, 2023 23.34 23.76 23.20 23.28 2,008,120 -0.67(-2.80%)
Jan 27, 2023 23.10 24.37 23.08 23.95 1,179,322 +0.78(+3.37%)
Jan 26, 2023 23.86 23.99 22.79 23.17 1,962,770 -0.43(-1.82%)
Jan 25, 2023 23.43 23.97 23.37 23.60 1,147,651 -0.44(-1.83%)
Jan 24, 2023 23.96 24.43 23.85 24.04 1,013,849 -0.11(-0.46%)
Jan 23, 2023 23.52 24.18 23.25 24.15 1,380,317 +0.65(+2.77%)
Jan 20, 2023 22.85 23.51 22.59 23.50 1,091,844 +0.84(+3.71%)
Jan 19, 2023 22.79 23.05 22.58 22.66 1,511,268 -0.43(-1.86%)
Jan 18, 2023 23.10 23.47 22.96 23.09 1,386,761 +0.32(+1.41%)
Jan 17, 2023 22.44 23.20 22.28 22.77 1,876,510 +0.12(+0.53%)
Jan 13, 2023 22.57 22.89 22.46 22.65 2,331,073 -0.21(-0.92%)
Jan 12, 2023 23.90 23.90 22.71 22.86 3,947,859 -0.62(-2.64%)
Jan 11, 2023 23.06 23.49 22.82 23.48 1,963,319 +0.50(+2.18%)
Jan 10, 2023 22.28 23.00 22.19 22.98 1,455,891 +0.27(+1.19%)
Jan 09, 2023 22.52 22.82 22.27 22.71 1,325,970 +0.54(+2.44%)
Jan 06, 2023 22.07 22.45 21.46 22.17 1,862,626 +0.40(+1.84%)
Jan 05, 2023 21.48 21.86 21.28 21.77 3,232,732 -0.71(-3.16%)
Jan 04, 2023 21.62 22.50 21.38 22.48 2,393,393 +1.41(+6.69%)
Jan 03, 2023 20.92 21.36 20.74 21.07 1,408,193 +0.75(+3.69%)
Dec 30, 2022 20.42 20.62 20.08 20.32 1,253,460 -0.55(-2.64%)
Dec 29, 2022 20.09 20.87 19.87 20.87 1,336,450 +1.01(+5.09%)
Dec 28, 2022 20.67 20.92 19.74 19.86 1,427,449 -0.83(-4.01%)
Dec 27, 2022 20.55 20.75 20.32 20.69 895,486 +0.00(+0.00%)
Dec 23, 2022 20.44 20.72 20.23 20.69 1,145,365 +0.26(+1.27%)
Dec 22, 2022 20.67 20.87 19.97 20.43 2,172,566 -0.66(-3.13%)
Dec 21, 2022 20.94 21.31 20.87 21.09 1,387,373 +0.38(+1.83%)
Dec 20, 2022 20.54 21.26 20.54 20.71 1,930,110 -0.10(-0.48%)
Dec 19, 2022 21.52 21.76 20.79 20.81 2,658,703 -0.84(-3.88%)
Dec 16, 2022 21.00 21.77 21.00 21.65 3,345,690 +0.41(+1.93%)
Dec 15, 2022 20.91 21.48 20.91 21.24 2,610,045 -0.23(-1.07%)
Dec 14, 2022 21.34 21.74 21.21 21.47 2,945,434 +0.46(+2.19%)
Dec 13, 2022 21.69 21.92 20.56 21.01 2,366,918 +0.83(+4.11%)
Dec 12, 2022 19.45 20.32 19.45 20.18 1,837,204 +0.60(+3.06%)
Dec 09, 2022 19.19 20.04 19.19 19.58 1,975,879 +0.22(+1.14%)
Dec 08, 2022 19.01 19.53 18.82 19.36 1,713,827 +0.32(+1.68%)
Dec 07, 2022 19.07 19.44 18.73 19.04 1,938,799 -0.10(-0.52%)
Dec 06, 2022 20.28 20.46 19.07 19.14 2,249,086 -1.13(-5.57%)
Dec 05, 2022 19.88 20.39 19.79 20.27 1,984,980 +0.12(+0.60%)
Dec 02, 2022 19.69 20.23 19.18 20.15 1,710,175 -0.06(-0.30%)
Dec 01, 2022 19.43 20.32 19.43 20.21 2,299,882 +0.87(+4.50%)
Nov 30, 2022 17.87 19.37 17.59 19.34 4,492,419 +1.59(+8.96%)
Nov 29, 2022 16.76 18.47 16.76 17.75 5,358,912 +0.34(+1.95%)
Nov 28, 2022 18.14 18.44 17.27 17.41 4,009,714 -1.16(-6.25%)
Nov 25, 2022 18.72 18.81 18.54 18.57 344,296 -0.19(-1.01%)
Nov 23, 2022 18.48 18.82 18.28 18.76 663,041 +0.18(+0.97%)
Nov 22, 2022 18.80 18.80 18.18 18.58 1,596,603 -0.06(-0.32%)
Nov 21, 2022 18.62 18.89 18.36 18.64 1,038,030 -0.22(-1.17%)
Nov 18, 2022 19.46 19.47 18.65 18.86 1,772,202 -0.07(-0.37%)
Nov 17, 2022 18.75 19.01 18.44 18.93 1,504,749 -0.53(-2.72%)
Nov 16, 2022 19.71 19.89 19.03 19.46 1,527,079 -0.42(-2.11%)
Nov 15, 2022 19.75 20.01 19.30 19.88 1,463,446 +0.88(+4.63%)
Nov 14, 2022 19.37 19.52 18.91 19.00 2,007,966 -0.62(-3.16%)
Nov 11, 2022 18.75 19.86 18.69 19.62 1,546,035 +0.89(+4.75%)
Nov 10, 2022 17.21 19.05 17.21 18.73 2,326,895 +2.58(+15.98%)
Nov 09, 2022 16.42 16.52 16.11 16.15 1,238,196 -0.49(-2.94%)
Nov 08, 2022 16.80 17.06 16.36 16.64 1,117,937 +0.03(+0.18%)
Nov 07, 2022 16.49 16.68 16.02 16.61 1,125,515 +0.30(+1.84%)
Nov 04, 2022 16.18 16.40 15.84 16.31 1,499,394 +0.45(+2.84%)
Nov 03, 2022 15.83 16.16 15.12 15.86 1,461,603 -0.39(-2.40%)
Nov 02, 2022 17.25 16.21 16.25 2,479,081 -1.02(-5.91%)
Nov 01, 2022 17.87 17.94 17.04 17.27 2,687,660 -0.24(-1.37%)
Oct 31, 2022 17.90 17.91 17.36 17.51 1,069,435 -0.55(-3.05%)
Oct 28, 2022 17.38 18.20 17.29 18.06 2,065,583 +0.54(+3.08%)
Oct 27, 2022 17.25 18.14 16.99 17.52 2,549,451 +0.43(+2.52%)
Oct 26, 2022 16.75 17.57 16.61 17.09 1,668,800 +0.17(+1.00%)
Oct 25, 2022 16.00 17.01 15.86 16.92 1,191,844 +1.06(+6.68%)
Oct 24, 2022 16.01 16.23 15.74 15.86 1,322,450 -0.02(-0.13%)
Oct 21, 2022 15.27 16.07 15.22 15.88 1,730,454 +0.66(+4.34%)
Oct 20, 2022 15.60 16.07 15.22 15.22 2,452,730 -0.34(-2.19%)
Oct 19, 2022 16.41 16.44 15.19 15.56 3,285,295 -1.13(-6.77%)
Oct 18, 2022 16.73 17.27 16.30 16.69 2,681,933 +0.61(+3.79%)
Oct 17, 2022 16.79 17.04 15.84 16.08 1,673,388 -0.16(-0.99%)
Oct 14, 2022 16.95 17.00 16.19 16.24 2,721,151 -0.93(-5.42%)
Oct 13, 2022 16.37 17.44 15.39 17.17 2,129,186 +0.01(+0.06%)
Oct 12, 2022 17.19 17.38 16.83 17.16 1,235,916 -0.08(-0.46%)
Oct 11, 2022 17.22 17.40 16.52 17.24 1,747,010 -0.21(-1.20%)
Oct 10, 2022 17.85 17.94 17.40 17.45 1,189,891 -0.30(-1.69%)
Oct 07, 2022 18.29 18.29 17.50 17.75 1,951,044 -1.02(-5.43%)
Oct 06, 2022 18.17 19.22 18.16 18.77 3,068,071 +0.48(+2.62%)
Oct 05, 2022 18.18 18.49 17.83 18.29 1,143,502 -0.32(-1.72%)
Oct 04, 2022 18.02 18.73 17.99 18.61 3,291,388 +1.18(+6.77%)
Oct 03, 2022 16.95 17.66 16.68 17.43 1,877,212 +0.81(+4.87%)
Sep 30, 2022 16.56 17.14 16.47 16.62 1,636,882 -0.03(-0.18%)
Sep 29, 2022 16.37 16.67 16.14 16.65 1,636,328 -0.13(-0.77%)
Sep 28, 2022 15.96 16.88 15.96 16.78 1,580,759 +0.89(+5.60%)
Sep 27, 2022 16.24 16.32 15.70 15.89 1,068,850 -0.01(-0.06%)
Sep 26, 2022 16.29 16.77 15.82 15.90 1,449,239 -0.45(-2.75%)
Sep 23, 2022 16.65 16.79 16.07 16.35 2,171,806 -0.61(-3.60%)
Sep 22, 2022 17.29 17.48 16.83 16.96 1,306,532 -0.49(-2.81%)
Sep 21, 2022 17.80 18.22 17.44 17.45 1,199,229 -0.10(-0.57%)
Sep 20, 2022 17.79 17.81 17.27 17.55 1,212,920 -0.60(-3.31%)
Sep 19, 2022 17.74 18.39 17.74 18.15 939,963 +0.19(+1.06%)
Sep 16, 2022 17.73 18.16 17.46 17.96 2,182,246 -0.16(-0.88%)
Sep 15, 2022 17.88 18.70 17.88 18.12 1,117,283 +0.21(+1.17%)
Sep 14, 2022 18.31 18.41 17.59 17.91 1,695,952 -0.56(-3.03%)
Sep 13, 2022 18.82 19.02 18.43 18.47 1,703,698 -1.54(-7.70%)
Sep 12, 2022 19.93 20.45 19.78 20.01 1,040,197 +0.27(+1.37%)
Sep 09, 2022 19.29 19.83 19.08 19.74 2,868,782 +0.76(+4.00%)
Sep 08, 2022 18.46 19.01 18.27 18.98 3,014,538 +0.24(+1.28%)
Sep 07, 2022 18.14 18.89 18.06 18.74 2,384,822 +0.67(+3.71%)
Sep 06, 2022 18.34 18.47 17.80 18.07 1,812,334 +0.01(+0.06%)
Sep 02, 2022 18.70 18.70 17.94 18.06 1,336,193 -0.22(-1.20%)
Sep 01, 2022 18.00 18.36 17.48 18.28 2,186,933 +0.03(+0.16%)
Aug 31, 2022 18.73 18.73 18.13 18.25 1,438,460 -0.38(-2.04%)
Aug 30, 2022 18.78 18.87 18.22 18.63 1,648,491 +0.23(+1.25%)
Aug 29, 2022 18.69 19.06 18.39 18.40 1,126,211 -0.57(-3.00%)
Aug 26, 2022 20.29 20.49 18.81 18.97 1,758,057 -1.30(-6.41%)
Aug 25, 2022 19.91 20.45 19.50 20.27 1,790,974 +0.56(+2.84%)
Aug 24, 2022 19.47 20.05 19.29 19.71 1,577,280 +0.14(+0.72%)
Aug 23, 2022 19.74 20.04 19.39 19.57 1,512,592 -0.07(-0.36%)
Aug 22, 2022 19.86 20.19 19.50 19.64 1,705,107 -0.81(-3.96%)
Aug 19, 2022 21.10 21.14 20.29 20.45 2,073,832 -0.88(-4.13%)
Aug 18, 2022 21.39 21.52 21.06 21.33 1,264,787 -0.01(-0.05%)
Aug 17, 2022 22.00 22.17 21.22 21.34 2,703,293 -1.20(-5.32%)
Aug 16, 2022 21.78 22.61 21.67 22.54 2,407,283 +0.61(+2.78%)
Aug 15, 2022 21.62 21.97 21.41 21.93 1,444,059 +0.17(+0.78%)
Aug 12, 2022 21.35 21.79 21.16 21.76 1,661,861 +0.59(+2.79%)
Aug 11, 2022 21.06 21.86 20.84 21.17 1,601,975 +0.30(+1.44%)
Aug 10, 2022 20.25 21.14 20.19 20.87 2,104,015 +1.30(+6.64%)
Aug 09, 2022 20.24 20.36 19.25 19.57 3,110,871 -1.22(-5.87%)
Aug 08, 2022 21.20 21.99 20.78 20.79 1,590,842 -0.66(-3.08%)
Aug 05, 2022 19.87 21.47 19.87 21.45 1,970,386 +1.04(+5.10%)
Aug 04, 2022 19.00 20.86 18.80 20.41 3,514,086 +0.06(+0.29%)
Aug 03, 2022 20.63 20.89 19.93 20.35 2,778,424 +0.03(+0.15%)
Aug 02, 2022 20.65 20.98 20.32 20.32 1,464,035 -0.54(-2.59%)
Aug 01, 2022 20.42 21.05 19.93 20.86 1,541,401 +0.18(+0.87%)
Jul 29, 2022 20.25 21.02 20.20 20.68 1,660,138 +0.62(+3.09%)
Jul 28, 2022 19.69 20.17 19.09 20.06 2,531,780 +0.50(+2.56%)
Jul 27, 2022 19.35 19.70 19.02 19.56 2,940,329 +0.50(+2.62%)
Jul 26, 2022 19.59 19.60 18.74 19.06 1,858,460 -0.52(-2.66%)
Jul 25, 2022 20.61 20.61 19.33 19.58 2,252,891 -0.90(-4.39%)
Jul 22, 2022 20.67 21.19 20.08 20.48 1,849,694 -0.10(-0.49%)
Jul 21, 2022 19.94 20.61 19.94 20.58 1,216,500 +0.32(+1.58%)
Jul 20, 2022 19.84 20.33 19.72 20.26 1,167,621 +0.31(+1.55%)
Jul 19, 2022 19.17 20.05 19.07 19.95 1,252,977 +1.25(+6.68%)
Jul 18, 2022 18.73 19.71 18.60 18.70 1,958,837 +0.43(+2.35%)
Jul 15, 2022 18.00 18.33 17.51 18.27 2,110,653 +0.59(+3.34%)
Jul 14, 2022 17.38 17.73 17.09 17.68 949,910 -0.15(-0.84%)
Jul 13, 2022 17.23 18.15 17.09 17.83 1,193,670 -0.03(-0.17%)
Jul 12, 2022 17.44 18.21 17.44 17.86 889,856 +0.34(+1.94%)
Jul 11, 2022 17.71 17.90 17.38 17.52 757,704 -0.48(-2.67%)
Jul 08, 2022 17.82 18.16 17.51 18.00 1,150,186 +0.08(+0.45%)
Jul 07, 2022 17.47 18.00 17.43 17.92 775,764 +0.67(+3.88%)
Jul 06, 2022 17.48 17.90 16.87 17.25 1,712,165 -0.33(-1.88%)
Jul 05, 2022 17.00 17.63 16.75 17.58 1,253,191 +0.19(+1.09%)
Jul 01, 2022 16.81 17.48 16.74 17.39 1,424,588 +0.65(+3.88%)
Jun 30, 2022 16.68 17.18 16.30 16.74 1,987,644 -0.31(-1.82%)
Jun 29, 2022 17.45 17.46 16.70 17.05 1,811,009 -0.32(-1.84%)
Jun 28, 2022 17.98 18.17 17.36 17.37 1,293,788 -0.54(-3.02%)
Jun 27, 2022 18.20 18.33 17.67 17.91 1,503,345 -0.33(-1.81%)
Jun 24, 2022 17.83 18.75 17.69 18.24 3,315,547 +0.63(+3.58%)
Jun 23, 2022 16.31 17.65 16.27 17.61 2,433,799 +1.15(+6.99%)
Jun 22, 2022 16.00 16.69 16.00 16.46 1,787,835 +0.00(+0.00%)
Jun 21, 2022 17.07 17.24 16.42 16.46 1,711,098 -0.31(-1.85%)
Jun 17, 2022 16.36 16.96 16.24 16.77 4,384,749 +0.98(+6.21%)
Jun 16, 2022 17.50 17.85 15.52 15.79 6,234,074 -2.55(-13.90%)
Jun 15, 2022 18.92 19.52 17.24 18.34 5,350,934 -0.29(-1.56%)
Jun 14, 2022 18.73 19.35 18.37 18.63 1,692,430 +0.02(+0.11%)
Jun 13, 2022 19.17 19.60 18.49 18.61 2,867,173 -1.53(-7.60%)
Jun 10, 2022 21.45 21.45 20.08 20.14 2,251,987 -1.85(-8.41%)
Jun 09, 2022 22.20 22.64 21.96 21.99 2,219,294 -0.53(-2.35%)
Jun 08, 2022 22.89 23.00 22.23 22.52 1,517,253 -0.35(-1.53%)
Jun 07, 2022 22.14 23.06 21.87 22.87 1,681,820 +0.21(+0.93%)
Jun 06, 2022 22.16 22.85 21.72 22.66 2,194,174 +0.83(+3.80%)
Jun 03, 2022 21.29 21.93 21.10 21.83 1,556,035 +0.01(+0.05%)
Jun 02, 2022 21.38 21.86 21.10 21.82 1,626,063 +1.15(+5.56%)
Jun 01, 2022 21.19 21.70 20.45 20.67 1,348,278 -0.40(-1.90%)
May 31, 2022 21.14 21.69 20.43 21.07 3,006,004 -0.59(-2.72%)
May 27, 2022 21.58 22.23 21.46 21.66 2,165,067 +0.29(+1.36%)
May 26, 2022 20.07 21.60 19.88 21.37 2,543,977 +1.55(+7.82%)
May 25, 2022 19.29 20.26 19.18 19.82 2,452,692 +0.58(+3.01%)
May 24, 2022 19.31 19.32 18.58 19.24 2,112,577 -0.22(-1.13%)
May 23, 2022 19.50 19.92 19.00 19.46 2,030,695 +0.14(+0.72%)
May 20, 2022 19.55 19.66 18.72 19.32 2,188,315 +0.24(+1.26%)
May 19, 2022 18.65 19.87 18.62 19.08 1,626,393 +0.30(+1.60%)
May 18, 2022 18.80 19.63 18.64 18.78 2,100,122 -0.39(-2.03%)
May 17, 2022 19.17 19.97 18.37 19.17 1,812,103 +0.79(+4.30%)
May 16, 2022 19.45 19.45 18.26 18.38 1,926,167 -1.45(-7.31%)
May 13, 2022 19.07 20.25 19.07 19.83 2,739,774 +1.14(+6.10%)
May 12, 2022 16.34 18.75 16.34 18.69 3,869,275 +2.18(+13.20%)
May 11, 2022 17.34 18.21 16.49 16.51 4,392,356 -0.82(-4.73%)
May 10, 2022 20.71 21.15 17.00 17.33 8,199,399 -2.53(-12.74%)
May 09, 2022 20.31 20.85 19.77 19.86 2,659,530 -0.83(-4.01%)
May 06, 2022 21.66 21.78 20.02 20.69 2,131,978 -1.09(-5.00%)
May 05, 2022 23.29 23.40 21.28 21.78 1,679,710 -2.17(-9.06%)
May 04, 2022 22.44 24.05 22.20 23.95 1,491,007 +1.56(+6.97%)
May 03, 2022 22.17 22.55 21.77 22.39 1,025,621 +0.25(+1.13%)
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.