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

Beacon Roofing Suppl (NQ: BECN )

98.65 +0.12 (+0.12%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 1, 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 (%)
Jul 31, 2023 84.28 86.05 84.28 85.67 385,802 +1.49(+1.77%)
Jul 28, 2023 83.64 84.41 83.37 84.18 261,697 +1.26(+1.52%)
Jul 27, 2023 84.18 84.66 82.53 82.92 284,420 -0.74(-0.88%)
Jul 26, 2023 83.33 84.95 83.26 83.66 411,594 +0.71(+0.86%)
Jul 25, 2023 82.66 84.09 82.66 82.95 383,809 -0.11(-0.13%)
Jul 24, 2023 83.62 84.26 82.88 83.06 327,208 -0.23(-0.28%)
Jul 21, 2023 84.62 85.09 83.17 83.29 350,624 -1.11(-1.32%)
Jul 20, 2023 85.85 85.85 83.91 84.40 423,248 -0.80(-0.94%)
Jul 19, 2023 85.40 85.66 84.62 85.20 337,788 -0.20(-0.23%)
Jul 18, 2023 84.90 85.83 84.38 85.40 355,421 +0.55(+0.65%)
Jul 17, 2023 84.04 85.56 83.69 84.85 342,304 +0.82(+0.98%)
Jul 14, 2023 84.66 85.00 83.10 84.03 369,146 -0.89(-1.05%)
Jul 13, 2023 84.54 85.31 83.92 84.92 442,793 +0.71(+0.84%)
Jul 12, 2023 85.13 85.20 83.69 84.21 513,920 +0.84(+1.01%)
Jul 11, 2023 85.00 85.23 83.10 83.37 422,519 -1.17(-1.38%)
Jul 10, 2023 82.75 84.59 82.38 84.54 665,965 +1.96(+2.37%)
Jul 07, 2023 82.58 84.60 82.03 82.58 1,269,245 +1.72(+2.13%)
Jul 06, 2023 82.52 82.52 80.28 80.86 349,770 -1.66(-2.01%)
Jul 05, 2023 82.88 83.03 81.78 82.52 319,471 -0.85(-1.02%)
Jul 03, 2023 82.92 83.86 82.46 83.37 155,642 +0.39(+0.47%)
Jun 30, 2023 83.68 84.10 82.94 82.98 423,298 -0.35(-0.42%)
Jun 29, 2023 81.42 83.78 81.36 83.33 543,486 +2.23(+2.75%)
Jun 28, 2023 81.78 82.16 80.90 81.10 520,119 -0.65(-0.80%)
Jun 27, 2023 80.66 82.73 80.42 81.75 738,604 +1.57(+1.96%)
Jun 26, 2023 79.74 81.47 79.74 80.18 418,031 +0.28(+0.35%)
Jun 23, 2023 79.05 80.63 78.81 79.90 1,387,861 +0.09(+0.11%)
Jun 22, 2023 80.44 80.50 78.93 79.81 399,800 -0.94(-1.16%)
Jun 21, 2023 80.27 81.18 80.08 80.75 406,270 +0.23(+0.29%)
Jun 20, 2023 79.44 81.23 79.39 80.52 557,396 +1.08(+1.36%)
Jun 16, 2023 80.19 80.33 79.04 79.44 666,436 -0.02(-0.03%)
Jun 15, 2023 77.25 79.70 76.76 79.46 721,828 +2.21(+2.86%)
Jun 14, 2023 76.43 77.63 76.07 77.25 890,687 +1.13(+1.48%)
Jun 13, 2023 74.77 76.46 74.39 76.12 419,797 +1.35(+1.81%)
Jun 12, 2023 72.95 75.07 72.43 74.77 535,685 +1.42(+1.94%)
Jun 09, 2023 72.82 74.19 72.34 73.35 502,511 +0.53(+0.73%)
Jun 08, 2023 71.87 73.20 71.70 72.82 447,273 +1.20(+1.68%)
Jun 07, 2023 70.01 71.77 70.01 71.62 425,079 +1.55(+2.21%)
Jun 06, 2023 66.44 70.15 66.37 70.07 439,025 +3.30(+4.94%)
Jun 05, 2023 66.63 67.18 65.79 66.77 346,835 -0.46(-0.68%)
Jun 02, 2023 65.60 67.37 65.27 67.23 349,717 +2.59(+4.01%)
Jun 01, 2023 63.93 64.96 63.42 64.64 305,501 +0.70(+1.09%)
May 31, 2023 66.41 66.41 63.88 63.94 489,101 -2.56(-3.85%)
May 30, 2023 67.65 67.91 66.12 66.50 392,344 -0.81(-1.20%)
May 26, 2023 66.16 67.55 66.08 67.31 328,593 +1.31(+1.98%)
May 25, 2023 65.64 66.67 64.63 66.00 556,315 +0.33(+0.50%)
May 24, 2023 66.00 66.37 65.31 65.67 539,463 -0.33(-0.50%)
May 23, 2023 65.39 66.34 64.64 66.00 576,423 +0.52(+0.79%)
May 22, 2023 64.70 65.58 64.62 65.48 433,369 +0.63(+0.97%)
May 19, 2023 66.40 66.47 64.80 64.85 759,394 -0.83(-1.26%)
May 18, 2023 63.31 65.77 63.10 65.68 492,321 +2.37(+3.74%)
May 17, 2023 62.72 63.52 62.60 63.31 392,328 +0.90(+1.44%)
May 16, 2023 61.72 62.58 61.34 62.41 279,303 +0.08(+0.13%)
May 15, 2023 61.08 62.40 60.85 62.33 337,542 +1.26(+2.06%)
May 12, 2023 59.35 61.17 58.10 61.07 556,324 +1.79(+3.02%)
May 11, 2023 59.01 59.34 57.88 59.28 383,567 -0.33(-0.55%)
May 10, 2023 60.75 60.80 58.85 59.61 353,368 -0.19(-0.32%)
May 09, 2023 60.37 60.75 59.59 59.80 315,686 -0.56(-0.93%)
May 08, 2023 59.16 60.40 58.98 60.36 310,955 +1.35(+2.29%)
May 05, 2023 57.09 59.77 57.01 59.01 685,808 -0.86(-1.44%)
May 04, 2023 60.42 61.16 59.37 59.87 590,233 -0.93(-1.53%)
May 03, 2023 60.48 62.18 60.48 60.80 450,734 +0.59(+0.98%)
May 02, 2023 60.35 60.46 59.15 60.21 259,490 -0.49(-0.81%)
May 01, 2023 60.73 61.70 60.48 60.70 299,952 +0.52(+0.86%)
Apr 28, 2023 58.94 60.75 58.82 60.18 302,345 +1.32(+2.24%)
Apr 27, 2023 57.60 59.17 57.36 58.86 284,757 +1.62(+2.83%)
Apr 26, 2023 58.26 58.85 56.94 57.24 335,757 -1.30(-2.22%)
Apr 25, 2023 59.51 60.13 58.54 58.54 160,850 -1.55(-2.58%)
Apr 24, 2023 59.98 60.48 59.59 60.09 187,618 +0.01(+0.02%)
Apr 21, 2023 60.49 60.77 59.85 60.08 181,365 -0.54(-0.89%)
Apr 20, 2023 59.98 61.00 59.98 60.62 222,941 +0.41(+0.68%)
Apr 19, 2023 60.00 60.42 59.48 60.21 215,059 +0.00(+0.00%)
Apr 18, 2023 59.53 60.30 59.39 60.21 256,684 +0.81(+1.36%)
Apr 17, 2023 58.60 59.40 58.52 59.40 219,074 +0.84(+1.43%)
Apr 14, 2023 58.56 59.32 58.21 58.56 220,088 -0.11(-0.19%)
Apr 13, 2023 59.12 59.12 57.93 58.67 250,059 -0.21(-0.36%)
Apr 12, 2023 58.85 59.44 58.63 58.88 317,718 +0.57(+0.98%)
Apr 11, 2023 57.57 59.07 57.31 58.31 394,008 +1.13(+1.98%)
Apr 10, 2023 54.90 57.34 54.90 57.18 610,365 +2.28(+4.15%)
Apr 06, 2023 55.46 55.90 54.60 54.90 316,733 -0.36(-0.65%)
Apr 05, 2023 55.83 56.08 54.89 55.26 337,308 -0.92(-1.64%)
Apr 04, 2023 58.59 59.12 55.67 56.18 330,369 -2.48(-4.23%)
Apr 03, 2023 58.86 59.36 57.82 58.66 325,114 -0.19(-0.32%)
Mar 31, 2023 58.15 59.15 57.60 58.85 299,684 +1.22(+2.12%)
Mar 30, 2023 58.57 58.80 57.63 57.63 196,515 -0.46(-0.79%)
Mar 29, 2023 58.02 59.15 57.30 58.09 256,906 +0.67(+1.17%)
Mar 28, 2023 56.80 57.90 56.80 57.42 279,358 +0.33(+0.58%)
Mar 27, 2023 57.29 57.66 56.63 57.09 321,712 +0.39(+0.69%)
Mar 24, 2023 55.80 56.94 55.18 56.70 390,301 +0.26(+0.46%)
Mar 23, 2023 57.32 58.30 55.99 56.44 371,713 -0.47(-0.83%)
Mar 22, 2023 58.46 58.92 56.90 56.91 352,836 -1.64(-2.80%)
Mar 21, 2023 58.35 59.08 57.55 58.55 484,596 +1.38(+2.41%)
Mar 20, 2023 56.97 58.01 56.85 57.17 295,915 +0.94(+1.67%)
Mar 17, 2023 57.85 58.05 56.09 56.23 497,335 -2.30(-3.93%)
Mar 16, 2023 56.93 58.98 56.93 58.53 385,364 +0.83(+1.44%)
Mar 15, 2023 58.20 58.92 57.16 57.70 520,793 -1.74(-2.93%)
Mar 14, 2023 60.53 60.98 58.55 59.44 486,048 -0.34(-0.57%)
Mar 13, 2023 60.89 61.19 59.17 59.78 545,909 -1.94(-3.14%)
Mar 10, 2023 63.65 64.90 61.23 61.72 1,110,896 -2.93(-4.53%)
Mar 09, 2023 65.56 65.98 64.54 64.65 443,347 -0.81(-1.24%)
Mar 08, 2023 65.30 65.78 64.92 65.46 246,704 +0.29(+0.44%)
Mar 07, 2023 65.88 66.52 64.89 65.17 343,494 -0.94(-1.42%)
Mar 06, 2023 67.80 68.31 66.02 66.11 394,550 -1.21(-1.80%)
Mar 03, 2023 66.33 67.64 65.58 67.32 513,533 +1.61(+2.45%)
Mar 02, 2023 64.51 66.28 64.51 65.71 382,227 +0.71(+1.09%)
Mar 01, 2023 65.00 65.98 64.71 65.00 448,613 +0.00(+0.00%)
Feb 28, 2023 64.30 65.70 64.30 65.00 690,949 +0.12(+0.18%)
Feb 27, 2023 65.86 66.77 64.39 64.88 711,637 -0.39(-0.60%)
Feb 24, 2023 64.49 66.79 60.48 65.27 1,145,611 +5.57(+9.33%)
Feb 23, 2023 59.62 60.38 58.65 59.70 382,350 +0.17(+0.29%)
Feb 22, 2023 58.85 60.08 58.55 59.53 354,778 +0.96(+1.64%)
Feb 21, 2023 60.31 60.66 58.52 58.57 375,469 -2.81(-4.58%)
Feb 17, 2023 62.34 62.45 60.14 61.38 472,624 -0.89(-1.43%)
Feb 16, 2023 61.55 63.03 59.54 62.27 334,918 -0.07(-0.11%)
Feb 15, 2023 61.56 62.82 61.34 62.34 472,255 +0.73(+1.18%)
Feb 14, 2023 60.63 61.73 60.15 61.61 387,095 +0.82(+1.35%)
Feb 13, 2023 59.56 60.83 58.93 60.79 262,999 +1.56(+2.63%)
Feb 10, 2023 59.14 59.83 58.71 59.23 180,429 +0.06(+0.10%)
Feb 09, 2023 60.10 60.83 59.10 59.17 582,826 -0.49(-0.82%)
Feb 08, 2023 60.25 60.64 59.11 59.66 270,532 -0.69(-1.14%)
Feb 07, 2023 59.37 60.40 58.97 60.35 304,642 +0.49(+0.82%)
Feb 06, 2023 60.13 60.33 58.91 59.86 295,824 -0.50(-0.83%)
Feb 03, 2023 60.60 61.31 60.10 60.36 306,431 -0.99(-1.61%)
Feb 02, 2023 59.42 61.80 59.11 61.35 708,108 +2.54(+4.32%)
Feb 01, 2023 56.30 59.06 56.08 58.81 564,469 +1.93(+3.39%)
Jan 31, 2023 54.84 56.90 54.84 56.88 672,499 +2.70(+4.98%)
Jan 30, 2023 54.74 55.26 54.08 54.18 262,046 -0.92(-1.67%)
Jan 27, 2023 54.53 55.31 54.33 55.10 239,834 +0.29(+0.53%)
Jan 26, 2023 55.18 55.51 53.94 54.81 279,071 -0.10(-0.18%)
Jan 25, 2023 54.92 55.02 54.40 54.91 275,886 -0.35(-0.63%)
Jan 24, 2023 54.72 55.62 54.19 55.26 216,276 +0.58(+1.06%)
Jan 23, 2023 53.58 54.74 53.46 54.68 279,201 +1.26(+2.36%)
Jan 20, 2023 53.23 53.45 52.52 53.42 406,417 +0.32(+0.60%)
Jan 19, 2023 54.95 55.02 52.86 53.10 504,707 -1.99(-3.61%)
Jan 18, 2023 54.63 56.05 54.63 55.09 469,547 +0.90(+1.66%)
Jan 17, 2023 54.55 54.93 53.86 54.19 288,841 -0.54(-0.99%)
Jan 13, 2023 53.58 55.17 52.57 54.73 430,047 +0.81(+1.50%)
Jan 12, 2023 54.47 54.68 53.40 53.92 439,324 -0.33(-0.61%)
Jan 11, 2023 53.14 54.40 52.84 54.25 613,941 +1.93(+3.69%)
Jan 10, 2023 52.35 52.57 50.42 52.32 930,148 -0.59(-1.12%)
Jan 09, 2023 53.55 53.55 52.47 52.91 431,270 -0.20(-0.38%)
Jan 06, 2023 52.21 53.40 51.83 53.11 310,303 +1.53(+2.97%)
Jan 05, 2023 53.13 53.21 51.34 51.58 447,123 -1.80(-3.37%)
Jan 04, 2023 53.38 53.93 52.84 53.38 652,417 +0.53(+1.00%)
Jan 03, 2023 53.35 53.80 52.02 52.85 711,359 +0.06(+0.11%)
Dec 30, 2022 52.71 53.07 52.15 52.79 249,305 -0.34(-0.64%)
Dec 29, 2022 52.62 53.47 52.19 53.13 301,117 +0.73(+1.39%)
Dec 28, 2022 53.49 53.51 52.12 52.40 426,518 -0.75(-1.41%)
Dec 27, 2022 53.64 53.64 52.87 53.15 350,699 -0.35(-0.65%)
Dec 23, 2022 53.21 53.62 52.76 53.50 419,123 +0.31(+0.58%)
Dec 22, 2022 53.98 53.98 52.27 53.19 527,456 -1.43(-2.62%)
Dec 21, 2022 55.40 55.83 54.44 54.62 364,351 -0.43(-0.78%)
Dec 20, 2022 55.90 55.90 55.04 55.05 520,050 -0.96(-1.71%)
Dec 19, 2022 56.03 56.49 55.52 56.01 400,161 +0.27(+0.48%)
Dec 16, 2022 55.93 56.80 55.50 55.74 727,971 -1.27(-2.23%)
Dec 15, 2022 57.29 57.53 56.35 57.01 468,645 -0.98(-1.69%)
Dec 14, 2022 58.64 59.44 57.72 57.99 362,557 -0.83(-1.41%)
Dec 13, 2022 59.89 60.50 58.21 58.82 568,018 +0.82(+1.41%)
Dec 12, 2022 58.04 58.31 57.63 58.00 447,653 +0.00(+0.00%)
Dec 09, 2022 57.45 58.29 57.45 58.00 385,107 +0.14(+0.24%)
Dec 08, 2022 57.52 58.36 56.98 57.86 487,206 +0.84(+1.47%)
Dec 07, 2022 56.42 57.63 56.40 57.02 511,758 +0.64(+1.14%)
Dec 06, 2022 57.08 57.63 55.80 56.38 300,751 -0.81(-1.42%)
Dec 05, 2022 58.88 58.88 56.99 57.19 465,410 -2.28(-3.83%)
Dec 02, 2022 58.25 59.81 57.66 59.47 294,665 +0.47(+0.80%)
Dec 01, 2022 59.12 59.64 58.23 59.00 367,790 +0.61(+1.04%)
Nov 30, 2022 57.74 58.46 55.46 58.39 629,324 +0.48(+0.83%)
Nov 29, 2022 57.57 58.27 57.00 57.91 362,624 -0.06(-0.10%)
Nov 28, 2022 58.66 58.86 57.44 57.97 360,150 -1.03(-1.75%)
Nov 25, 2022 58.89 59.70 58.89 59.00 106,113 -0.25(-0.42%)
Nov 23, 2022 58.99 59.77 58.70 59.25 293,899 +0.21(+0.36%)
Nov 22, 2022 58.60 59.52 57.94 59.04 336,043 +0.85(+1.46%)
Nov 21, 2022 57.43 58.39 57.43 58.19 335,238 +0.18(+0.31%)
Nov 18, 2022 58.38 58.51 57.27 58.01 355,052 +0.56(+0.97%)
Nov 17, 2022 56.70 57.60 56.35 57.45 384,485 -0.15(-0.26%)
Nov 16, 2022 57.69 58.16 57.08 57.60 357,036 -0.56(-0.96%)
Nov 15, 2022 58.71 59.27 57.74 58.16 433,342 +0.36(+0.62%)
Nov 14, 2022 58.11 59.25 57.67 57.80 554,456 -1.24(-2.10%)
Nov 11, 2022 59.02 59.73 58.11 59.04 551,684 +0.93(+1.60%)
Nov 10, 2022 57.03 58.62 57.03 58.11 1,383,712 +3.31(+6.04%)
Nov 09, 2022 54.89 56.28 54.52 54.80 476,590 -0.82(-1.47%)
Nov 08, 2022 55.86 56.68 55.18 55.62 407,264 +0.30(+0.54%)
Nov 07, 2022 56.23 56.75 54.50 55.32 556,438 -0.67(-1.20%)
Nov 04, 2022 56.70 58.14 54.04 55.99 918,225 +1.22(+2.23%)
Nov 03, 2022 54.41 55.14 54.02 54.77 554,208 -0.34(-0.62%)
Nov 02, 2022 56.52 56.91 54.44 55.11 793,533 -1.45(-2.56%)
Nov 01, 2022 57.27 57.51 55.94 56.56 408,645 +0.21(+0.37%)
Oct 31, 2022 56.41 57.28 56.35 56.35 711,302 +0.03(+0.05%)
Oct 28, 2022 55.36 56.46 54.87 56.32 686,245 +1.51(+2.75%)
Oct 27, 2022 55.03 56.03 54.77 54.81 814,866 +0.17(+0.31%)
Oct 26, 2022 54.30 55.79 53.72 54.64 1,032,709 +0.14(+0.26%)
Oct 25, 2022 53.71 54.74 52.91 54.50 850,891 +0.92(+1.72%)
Oct 24, 2022 54.58 54.58 53.27 53.58 545,336 -0.30(-0.56%)
Oct 21, 2022 53.08 54.38 52.98 53.88 1,109,090 +1.20(+2.28%)
Oct 20, 2022 53.39 54.11 52.15 52.68 662,023 -0.88(-1.64%)
Oct 19, 2022 55.14 55.46 52.98 53.56 986,630 -2.13(-3.82%)
Oct 18, 2022 55.82 56.94 55.25 55.69 619,869 +0.94(+1.72%)
Oct 17, 2022 55.26 56.41 54.32 54.75 509,729 +0.30(+0.55%)
Oct 14, 2022 56.39 56.58 53.77 54.45 1,296,313 -3.39(-5.86%)
Oct 13, 2022 55.88 58.37 55.38 57.84 509,843 +0.36(+0.63%)
Oct 12, 2022 58.62 58.65 57.17 57.48 470,697 -0.84(-1.44%)
Oct 11, 2022 58.39 59.42 57.83 58.32 453,565 -0.22(-0.38%)
Oct 10, 2022 58.25 59.03 58.04 58.54 328,980 +0.30(+0.52%)
Oct 07, 2022 58.11 58.50 57.53 58.24 378,773 -0.70(-1.19%)
Oct 06, 2022 58.70 59.65 58.70 58.94 449,405 +0.07(+0.12%)
Oct 05, 2022 58.24 59.42 58.06 58.87 498,060 +0.13(+0.22%)
Oct 04, 2022 57.88 59.37 57.88 58.74 917,841 +1.86(+3.27%)
Oct 03, 2022 55.79 57.59 55.45 56.88 1,044,445 +2.16(+3.95%)
Sep 30, 2022 54.11 56.23 53.46 54.72 1,031,121 +1.03(+1.92%)
Sep 29, 2022 54.21 54.88 53.01 53.69 947,462 -1.20(-2.19%)
Sep 28, 2022 52.80 55.34 52.18 54.89 1,726,692 +2.90(+5.58%)
Sep 27, 2022 51.67 53.05 51.35 51.99 1,212,879 +1.38(+2.73%)
Sep 26, 2022 51.82 52.55 50.55 50.61 626,873 -1.62(-3.10%)
Sep 23, 2022 51.45 52.27 51.00 52.23 835,409 -0.02(-0.04%)
Sep 22, 2022 53.60 53.61 52.22 52.25 578,679 -1.60(-2.97%)
Sep 21, 2022 55.14 55.60 53.72 53.85 443,120 -0.39(-0.72%)
Sep 20, 2022 54.24 54.60 53.58 54.24 510,119 -0.60(-1.09%)
Sep 19, 2022 54.20 55.50 54.20 54.84 545,813 +0.37(+0.68%)
Sep 16, 2022 53.91 54.59 53.35 54.47 1,339,253 +0.13(+0.24%)
Sep 15, 2022 53.82 55.32 53.60 54.34 561,817 -0.09(-0.17%)
Sep 14, 2022 55.47 55.47 53.73 54.43 563,385 -0.85(-1.54%)
Sep 13, 2022 55.50 56.00 54.92 55.28 651,537 -1.95(-3.41%)
Sep 12, 2022 57.00 57.59 56.88 57.23 474,116 +0.70(+1.24%)
Sep 09, 2022 55.73 57.11 55.73 56.53 711,022 +1.24(+2.24%)
Sep 08, 2022 52.79 55.39 52.33 55.29 572,556 +1.83(+3.42%)
Sep 07, 2022 52.65 53.79 52.01 53.46 619,424 +0.80(+1.52%)
Sep 06, 2022 53.37 53.64 52.15 52.66 556,779 -0.70(-1.31%)
Sep 02, 2022 54.73 54.97 53.16 53.36 647,499 -0.80(-1.48%)
Sep 01, 2022 54.22 54.76 53.57 54.16 444,002 -0.75(-1.37%)
Aug 31, 2022 55.87 55.89 54.47 54.91 570,026 -1.04(-1.86%)
Aug 30, 2022 57.18 57.64 55.84 55.95 470,160 -1.25(-2.19%)
Aug 29, 2022 57.59 57.79 57.10 57.20 342,206 -0.92(-1.58%)
Aug 26, 2022 60.73 60.96 57.90 58.12 511,195 -2.56(-4.22%)
Aug 25, 2022 60.11 61.71 60.02 60.68 430,240 +0.52(+0.86%)
Aug 24, 2022 60.22 60.68 59.58 60.16 256,267 -0.20(-0.33%)
Aug 23, 2022 60.41 61.50 60.09 60.36 394,015 -0.05(-0.08%)
Aug 22, 2022 60.59 60.85 60.01 60.41 401,205 -0.99(-1.61%)
Aug 19, 2022 61.65 62.09 60.82 61.40 405,233 -0.99(-1.59%)
Aug 18, 2022 61.16 62.61 60.57 62.39 844,674 +1.96(+3.24%)
Aug 17, 2022 60.84 60.96 59.79 60.43 596,429 -1.21(-1.96%)
Aug 16, 2022 60.52 62.06 60.01 61.64 781,509 +1.12(+1.85%)
Aug 15, 2022 59.74 60.78 59.58 60.52 364,651 +0.29(+0.48%)
Aug 12, 2022 59.72 60.30 59.12 60.23 360,935 +1.09(+1.84%)
Aug 11, 2022 59.10 60.88 59.05 59.14 645,907 +0.03(+0.05%)
Aug 10, 2022 59.04 60.17 58.85 59.11 456,763 +1.16(+2.00%)
Aug 09, 2022 59.48 59.48 57.74 57.95 391,310 -2.02(-3.37%)
Aug 08, 2022 59.91 61.39 59.52 59.97 637,353 +0.38(+0.64%)
Aug 05, 2022 60.18 60.30 58.07 59.59 706,237 -2.14(-3.47%)
Aug 04, 2022 60.88 62.17 60.42 61.73 709,302 +1.03(+1.70%)
Aug 03, 2022 60.28 61.32 59.39 60.70 471,130 +0.44(+0.73%)
Aug 02, 2022 61.04 61.41 60.14 60.26 410,603 -1.20(-1.95%)
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.