Skip to main content

Bae Systems ADR (OP: BAESY )

70.31 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.41 35.56 34.96 35.06 166,314 -1.44(-3.93%)
Sep 29, 2022 36.01 36.54 35.62 36.50 310,051 +1.26(+3.58%)
Sep 28, 2022 34.27 35.24 34.04 35.24 88,216 +1.03(+3.01%)
Sep 27, 2022 34.36 34.66 34.08 34.21 233,236 -0.54(-1.55%)
Sep 26, 2022 34.82 35.20 34.51 34.75 93,304 +0.43(+1.25%)
Sep 23, 2022 35.19 35.19 34.30 34.32 145,379 -1.95(-5.38%)
Sep 22, 2022 36.41 36.50 36.00 36.27 124,836 +0.23(+0.64%)
Sep 21, 2022 36.47 36.55 36.01 36.04 100,619 +1.02(+2.91%)
Sep 20, 2022 34.93 35.28 34.85 35.02 98,221 +0.03(+0.09%)
Sep 19, 2022 33.64 35.00 33.64 34.99 111,862 +0.16(+0.46%)
Sep 16, 2022 35.04 35.24 34.78 34.83 243,920 -0.53(-1.50%)
Sep 15, 2022 35.61 35.61 35.28 35.36 294,296 -0.30(-0.84%)
Sep 14, 2022 35.88 35.97 35.53 35.66 252,098 -0.41(-1.14%)
Sep 13, 2022 36.82 37.09 36.07 36.07 454,065 -0.55(-1.50%)
Sep 12, 2022 37.20 37.24 36.62 36.62 224,343 +0.35(+0.96%)
Sep 09, 2022 36.37 36.44 36.19 36.27 107,991 +0.19(+0.53%)
Sep 08, 2022 35.78 36.29 35.76 36.08 148,429 +0.20(+0.56%)
Sep 07, 2022 35.91 35.96 35.69 35.88 138,050 -0.08(-0.22%)
Sep 06, 2022 36.17 36.24 35.93 35.96 123,734 +0.98(+2.80%)
Sep 02, 2022 35.14 35.35 34.95 34.98 116,359 -0.26(-0.74%)
Sep 01, 2022 35.18 35.35 35.06 35.24 223,972 -0.86(-2.38%)
Aug 31, 2022 36.29 36.43 36.02 36.10 113,596 -0.71(-1.93%)
Aug 30, 2022 37.30 37.35 36.77 36.81 300,205 -1.49(-3.89%)
Aug 29, 2022 38.15 38.37 38.10 38.30 181,392 +0.03(+0.08%)
Aug 26, 2022 38.62 38.77 38.21 38.27 167,263 -0.06(-0.16%)
Aug 25, 2022 38.34 38.49 38.21 38.33 61,486 +0.28(+0.74%)
Aug 24, 2022 37.73 38.13 37.73 38.05 82,958 +0.30(+0.79%)
Aug 23, 2022 37.77 37.93 37.64 37.75 51,048 -0.17(-0.45%)
Aug 22, 2022 37.83 38.08 37.72 37.92 69,173 -0.08(-0.21%)
Aug 19, 2022 37.91 38.05 37.87 38.00 150,311 -0.04(-0.11%)
Aug 18, 2022 38.38 38.45 37.99 38.04 87,241 -0.41(-1.07%)
Aug 17, 2022 38.32 38.70 38.31 38.45 833,472 -0.14(-0.36%)
Aug 16, 2022 38.55 38.75 38.51 38.59 142,896 +0.81(+2.14%)
Aug 15, 2022 37.65 37.83 37.57 37.78 36,388 -0.07(-0.17%)
Aug 12, 2022 38.01 38.04 37.59 37.85 44,804 -0.62(-1.62%)
Aug 11, 2022 38.42 38.70 38.34 38.47 60,900 -0.13(-0.34%)
Aug 10, 2022 38.79 38.79 38.52 38.60 42,344 +0.07(+0.18%)
Aug 09, 2022 38.47 38.82 38.44 38.53 52,153 +0.32(+0.84%)
Aug 08, 2022 38.75 38.75 38.16 38.21 56,104 -0.14(-0.37%)
Aug 05, 2022 38.39 38.46 38.20 38.35 52,143 -0.26(-0.67%)
Aug 04, 2022 38.67 38.80 38.44 38.61 544,087 -0.26(-0.67%)
Aug 03, 2022 39.55 39.55 38.48 38.87 410,778 -0.08(-0.19%)
Aug 02, 2022 39.20 39.34 38.76 38.95 452,095 +0.33(+0.84%)
Aug 01, 2022 38.71 39.01 38.50 38.62 1,646,671 +0.95(+2.52%)
Jul 29, 2022 37.12 37.81 37.10 37.67 756,531 -0.28(-0.74%)
Jul 28, 2022 38.03 38.03 37.61 37.95 210,619 -0.24(-0.63%)
Jul 27, 2022 37.71 38.24 37.52 38.19 157,922 +0.40(+1.06%)
Jul 26, 2022 37.70 37.96 37.65 37.79 161,019 +0.05(+0.13%)
Jul 25, 2022 37.30 37.77 37.30 37.74 258,907 +0.36(+0.97%)
Jul 22, 2022 37.56 37.80 37.25 37.38 153,182 -0.24(-0.64%)
Jul 21, 2022 37.32 37.62 37.24 37.62 496,123 -0.78(-2.03%)
Jul 20, 2022 38.73 38.78 38.30 38.40 385,181 -0.69(-1.77%)
Jul 19, 2022 38.78 39.12 38.78 39.09 80,109 +0.36(+0.93%)
Jul 18, 2022 38.69 39.03 38.67 38.73 75,574 +1.04(+2.76%)
Jul 15, 2022 37.66 37.88 37.52 37.69 2,114,167 +0.00(+0.00%)
Jul 14, 2022 37.80 38.11 37.58 37.69 510,456 -1.00(-2.58%)
Jul 13, 2022 38.52 38.91 38.43 38.69 74,238 -0.48(-1.23%)
Jul 12, 2022 39.35 39.58 39.06 39.17 85,648 +0.41(+1.05%)
Jul 11, 2022 39.05 39.09 38.71 38.76 67,767 -0.36(-0.91%)
Jul 08, 2022 38.93 39.44 38.93 39.12 105,405 -0.41(-1.04%)
Jul 07, 2022 39.17 39.61 39.15 39.53 138,180 +0.22(+0.55%)
Jul 06, 2022 39.40 39.59 38.90 39.31 118,002 +0.45(+1.14%)
Jul 05, 2022 39.03 39.06 38.57 38.87 600,553 -2.27(-5.52%)
Jul 01, 2022 40.84 41.14 40.23 41.14 93,109 +0.54(+1.33%)
Jun 30, 2022 40.43 40.76 40.35 40.60 347,396 +0.02(+0.05%)
Jun 29, 2022 41.00 41.05 40.13 40.58 780,325 +0.07(+0.17%)
Jun 28, 2022 40.30 40.66 40.30 40.51 418,817 +1.07(+2.71%)
Jun 27, 2022 39.04 39.55 39.04 39.44 436,007 +0.83(+2.15%)
Jun 24, 2022 38.22 38.61 38.20 38.61 296,005 +0.95(+2.52%)
Jun 23, 2022 37.96 37.98 37.32 37.66 662,909 +0.30(+0.80%)
Jun 22, 2022 37.21 37.50 37.17 37.36 942,630 +0.06(+0.16%)
Jun 21, 2022 37.38 37.45 37.24 37.30 243,377 +0.49(+1.33%)
Jun 17, 2022 37.12 37.17 36.59 36.81 85,653 -0.45(-1.21%)
Jun 16, 2022 37.16 37.52 37.01 37.26 95,585 +0.05(+0.13%)
Jun 15, 2022 37.04 37.32 36.68 37.21 102,266 +0.05(+0.13%)
Jun 14, 2022 37.38 37.45 36.86 37.16 99,321 +0.05(+0.13%)
Jun 13, 2022 37.61 37.61 36.87 37.11 74,742 -0.99(-2.60%)
Jun 10, 2022 38.23 38.28 37.93 38.10 145,194 -0.59(-1.52%)
Jun 09, 2022 39.09 39.23 38.69 38.69 367,018 -1.01(-2.54%)
Jun 08, 2022 39.70 39.96 39.43 39.70 736,271 -0.37(-0.92%)
Jun 07, 2022 39.73 40.19 39.64 40.07 612,422 +0.24(+0.60%)
Jun 06, 2022 39.71 40.00 39.61 39.83 435,029 +0.71(+1.83%)
Jun 03, 2022 39.99 39.99 38.98 39.12 29,022 -0.38(-0.95%)
Jun 02, 2022 39.99 39.99 39.04 39.49 68,440 +0.59(+1.52%)
Jun 01, 2022 39.15 39.27 38.85 38.90 477,579 +0.75(+1.97%)
May 31, 2022 38.33 38.54 38.02 38.15 180,242 -0.88(-2.25%)
May 27, 2022 39.23 39.35 38.74 39.03 45,522 +0.00(+0.00%)
May 26, 2022 38.78 39.17 38.73 39.03 50,066 +0.21(+0.54%)
May 25, 2022 38.80 38.93 38.57 38.82 74,072 -0.11(-0.28%)
May 24, 2022 38.88 39.07 38.65 38.93 84,638 +0.38(+1.00%)
May 23, 2022 38.23 38.69 38.17 38.55 47,906 +0.94(+2.49%)
May 20, 2022 37.98 38.03 37.43 37.61 73,301 -0.03(-0.08%)
May 19, 2022 37.40 37.97 37.40 37.64 49,814 +0.18(+0.48%)
May 18, 2022 37.86 38.01 37.38 37.46 70,532 -0.85(-2.22%)
May 17, 2022 37.92 38.40 37.74 38.31 339,399 +0.86(+2.30%)
May 16, 2022 37.32 37.49 37.17 37.45 87,850 +0.82(+2.24%)
May 13, 2022 36.35 36.70 36.20 36.63 78,569 +0.80(+2.23%)
May 12, 2022 36.24 36.24 35.70 35.83 102,012 -0.59(-1.61%)
May 11, 2022 36.87 37.17 36.35 36.42 587,838 -0.88(-2.37%)
May 10, 2022 36.93 37.45 36.83 37.30 162,024 +0.27(+0.73%)
May 09, 2022 37.29 37.29 36.85 37.03 424,758 -0.49(-1.31%)
May 06, 2022 37.96 38.01 37.42 37.52 281,001 -0.19(-0.50%)
May 05, 2022 37.85 38.11 37.60 37.71 353,702 -1.47(-3.75%)
May 04, 2022 38.56 39.53 38.26 39.18 407,110 +0.70(+1.82%)
May 03, 2022 38.65 38.87 38.32 38.48 128,819 +1.27(+3.41%)
May 02, 2022 37.00 37.49 36.87 37.21 680,138 +0.12(+0.33%)
Apr 29, 2022 37.00 37.28 36.91 37.09 311,840 +0.54(+1.48%)
Apr 28, 2022 36.55 36.67 36.35 36.55 743,842 +0.35(+0.97%)
Apr 27, 2022 36.05 36.52 35.97 36.20 131,395 -0.30(-0.82%)
Apr 26, 2022 37.08 37.15 36.45 36.50 138,747 -1.02(-2.72%)
Apr 25, 2022 37.44 37.54 37.21 37.52 88,128 -0.70(-1.83%)
Apr 22, 2022 38.34 38.48 38.16 38.22 53,641 -0.23(-0.60%)
Apr 21, 2022 38.48 38.89 38.41 38.45 114,833 -1.33(-3.34%)
Apr 20, 2022 39.65 39.80 39.57 39.78 82,123 +0.29(+0.73%)
Apr 19, 2022 39.45 39.72 39.42 39.49 79,485 -0.15(-0.38%)
Apr 18, 2022 40.50 40.50 39.56 39.64 77,732 -0.32(-0.80%)
Apr 14, 2022 39.89 39.97 39.82 39.96 95,630 +0.16(+0.40%)
Apr 13, 2022 40.16 40.19 39.57 39.80 101,823 -0.16(-0.40%)
Apr 12, 2022 39.90 40.25 39.78 39.96 95,817 +0.23(+0.58%)
Apr 11, 2022 39.54 39.87 39.34 39.73 61,628 +1.01(+2.61%)
Apr 08, 2022 38.73 38.77 38.52 38.72 74,234 +0.21(+0.55%)
Apr 07, 2022 38.01 38.52 37.89 38.51 66,199 +0.05(+0.13%)
Apr 06, 2022 38.52 38.68 38.31 38.46 115,635 -0.39(-1.00%)
Apr 05, 2022 38.96 39.08 38.63 38.85 229,576 +0.68(+1.78%)
Apr 04, 2022 38.42 38.47 38.07 38.17 112,316 +0.70(+1.87%)
Apr 01, 2022 37.31 37.50 37.18 37.47 76,305 -0.20(-0.53%)
Mar 31, 2022 37.94 38.05 37.63 37.67 127,667 -0.65(-1.70%)
Mar 30, 2022 37.72 38.51 37.67 38.32 67,437 +0.85(+2.27%)
Mar 29, 2022 36.94 37.88 36.78 37.47 198,578 -0.90(-2.33%)
Mar 28, 2022 38.29 38.64 38.06 38.37 93,967 -1.53(-3.85%)
Mar 25, 2022 39.71 39.95 39.70 39.90 89,763 +0.33(+0.83%)
Mar 24, 2022 39.30 39.57 39.07 39.57 301,667 +0.77(+1.98%)
Mar 23, 2022 38.97 39.02 38.68 38.80 510,426 -0.27(-0.69%)
Mar 22, 2022 38.89 39.14 38.65 39.07 80,449 +0.53(+1.37%)
Mar 21, 2022 38.07 38.73 38.07 38.54 120,729 +0.32(+0.84%)
Mar 18, 2022 38.01 38.24 37.76 38.22 240,183 +0.19(+0.50%)
Mar 17, 2022 37.51 38.17 37.48 38.03 226,042 +0.80(+2.15%)
Mar 16, 2022 37.25 37.25 36.48 37.23 262,081 -0.92(-2.41%)
Mar 15, 2022 37.61 38.29 37.44 38.15 120,017 +1.00(+2.69%)
Mar 14, 2022 38.56 38.61 37.13 37.15 262,468 -0.95(-2.48%)
Mar 11, 2022 38.39 38.78 38.00 38.09 1,128,700 -0.12(-0.30%)
Mar 10, 2022 38.28 38.62 37.89 38.21 875,326 -0.01(-0.03%)
Mar 09, 2022 37.45 38.69 37.19 38.22 314,428 -1.63(-4.09%)
Mar 08, 2022 39.05 40.65 39.00 39.85 901,783 +1.21(+3.14%)
Mar 07, 2022 39.42 39.56 38.25 38.64 492,725 +2.11(+5.77%)
Mar 04, 2022 36.89 36.92 36.32 36.53 891,870 -0.72(-1.93%)
Mar 03, 2022 38.43 38.46 37.01 37.25 687,199 -1.57(-4.05%)
Mar 02, 2022 39.00 39.55 38.74 38.82 760,365 -0.75(-1.90%)
Mar 01, 2022 40.22 40.56 39.56 39.57 460,694 +0.76(+1.96%)
Feb 28, 2022 39.07 39.66 38.44 38.81 441,306 +3.11(+8.71%)
Feb 25, 2022 35.30 35.72 35.23 35.70 355,595 +0.87(+2.50%)
Feb 24, 2022 34.12 34.99 33.53 34.83 643,512 +2.14(+6.55%)
Feb 23, 2022 32.90 33.08 32.67 32.69 71,616 +0.22(+0.68%)
Feb 22, 2022 32.45 32.67 32.29 32.47 241,350 -0.27(-0.82%)
Feb 18, 2022 32.74 0 +0.08(+0.24%)
Feb 17, 2022 32.58 32.74 32.56 32.66 124,708 -0.20(-0.61%)
Feb 16, 2022 32.68 32.86 32.56 32.86 239,033 -0.09(-0.29%)
Feb 15, 2022 32.75 32.97 32.67 32.95 125,807 +0.14(+0.44%)
Feb 14, 2022 33.09 33.13 32.67 32.81 101,318 -0.14(-0.42%)
Feb 11, 2022 32.75 33.20 32.69 32.95 134,995 +0.40(+1.23%)
Feb 10, 2022 32.47 33.38 32.45 32.55 95,487 +0.18(+0.56%)
Feb 09, 2022 32.66 32.67 32.34 32.37 138,872 +0.11(+0.34%)
Feb 08, 2022 32.13 32.27 32.07 32.26 44,433 +0.77(+2.45%)
Feb 07, 2022 31.38 31.66 31.33 31.49 83,733 +0.05(+0.16%)
Feb 04, 2022 31.10 31.50 31.03 31.44 65,387 +0.07(+0.22%)
Feb 03, 2022 31.56 31.37 31.37 68,154 -0.04(-0.13%)
Feb 02, 2022 31.35 31.53 31.19 31.41 108,837 -0.43(-1.34%)
Feb 01, 2022 31.61 31.86 31.53 31.84 44,200 +0.26(+0.81%)
Jan 31, 2022 31.43 31.59 31.21 31.58 208,792 -0.57(-1.77%)
Jan 28, 2022 32.35 32.35 31.78 32.15 287,284 -0.49(-1.50%)
Jan 27, 2022 32.92 33.00 32.40 32.64 187,302 -0.13(-0.40%)
Jan 26, 2022 33.02 33.33 32.71 32.77 201,675 -0.21(-0.64%)
Jan 25, 2022 32.86 33.15 32.55 32.98 258,092 +0.17(+0.51%)
Jan 24, 2022 32.36 32.82 32.18 32.81 675,623 +0.39(+1.21%)
Jan 21, 2022 32.45 32.65 32.40 32.42 367,954 -0.15(-0.46%)
Jan 20, 2022 32.80 32.91 32.56 32.57 437,428 -0.18(-0.54%)
Jan 19, 2022 32.62 32.87 32.55 32.75 193,924 +0.04(+0.11%)
Jan 18, 2022 32.50 32.75 32.45 32.71 192,122 +0.81(+2.54%)
Jan 14, 2022 31.90 0 +0.33(+1.05%)
Jan 13, 2022 31.49 31.91 31.42 31.57 969,938 +0.02(+0.06%)
Jan 12, 2022 31.52 31.58 31.46 31.55 247,048 +0.23(+0.73%)
Jan 11, 2022 30.99 31.32 30.99 31.32 486,866 +0.06(+0.19%)
Jan 10, 2022 30.82 31.28 30.70 31.26 637,861 +0.82(+2.69%)
Jan 07, 2022 29.90 30.50 29.88 30.44 198,714 +0.68(+2.28%)
Jan 06, 2022 29.73 29.83 29.66 29.76 233,306 +0.31(+1.04%)
Jan 05, 2022 29.78 29.80 29.45 29.45 210,786 -0.50(-1.65%)
Jan 04, 2022 29.99 30.25 29.92 29.95 314,844 +0.01(+0.03%)
Jan 03, 2022 29.78 30.00 29.67 29.94 105,816 +0.16(+0.52%)
Dec 31, 2021 29.50 29.83 29.50 29.79 48,950 +0.25(+0.83%)
Dec 30, 2021 29.70 29.78 29.54 29.54 59,828 -0.07(-0.24%)
Dec 29, 2021 29.67 29.67 29.51 29.61 43,619 +0.06(+0.20%)
Dec 28, 2021 29.65 29.65 29.41 29.55 60,314 -0.06(-0.20%)
Dec 27, 2021 29.05 29.61 29.05 29.61 58,009 +0.49(+1.68%)
Dec 23, 2021 29.10 29.31 29.06 29.12 79,384 +0.11(+0.38%)
Dec 22, 2021 28.91 29.03 28.84 29.01 127,469 +0.51(+1.79%)
Dec 21, 2021 28.22 28.60 28.22 28.50 355,111 +0.55(+1.97%)
Dec 20, 2021 28.13 28.13 27.93 27.95 285,789 -0.15(-0.53%)
Dec 17, 2021 28.30 28.31 28.04 28.10 97,603 -0.36(-1.28%)
Dec 16, 2021 28.52 28.59 28.37 28.46 124,920 +0.16(+0.58%)
Dec 15, 2021 28.26 28.31 27.97 28.30 1,306,123 -0.21(-0.74%)
Dec 14, 2021 28.66 28.74 28.45 28.51 114,064 -0.25(-0.87%)
Dec 13, 2021 29.08 29.11 28.74 28.76 171,607 -0.41(-1.41%)
Dec 10, 2021 29.13 29.26 29.04 29.17 88,493 +0.17(+0.59%)
Dec 09, 2021 29.16 29.21 28.97 29.00 107,653 -0.40(-1.36%)
Dec 08, 2021 29.54 29.57 29.35 29.40 1,244,941 -0.16(-0.54%)
Dec 07, 2021 29.97 29.97 29.48 29.56 508,727 -0.10(-0.34%)
Dec 06, 2021 29.65 29.81 29.54 29.66 893,325 +0.46(+1.58%)
Dec 03, 2021 29.52 29.52 29.09 29.20 420,209 -0.26(-0.88%)
Dec 02, 2021 29.43 29.62 29.41 29.46 357,211 +0.35(+1.20%)
Dec 01, 2021 29.77 29.82 29.10 29.11 332,797 -0.32(-1.09%)
Nov 30, 2021 29.58 29.83 29.21 29.43 148,148 -0.12(-0.39%)
Nov 29, 2021 29.53 29.61 29.45 29.55 103,181 -0.07(-0.25%)
Nov 26, 2021 29.82 30.05 29.82 29.62 237,708 -0.69(-2.28%)
Nov 24, 2021 30.40 30.42 30.22 30.31 114,690 -0.44(-1.43%)
Nov 23, 2021 30.75 30.79 30.41 30.75 411,182 +0.45(+1.49%)
Nov 22, 2021 30.38 30.67 30.30 30.30 203,121 -0.24(-0.79%)
Nov 19, 2021 30.50 30.86 30.38 30.54 490,705 -0.41(-1.32%)
Nov 18, 2021 30.79 31.01 30.88 30.95 60,804 +0.24(+0.78%)
Nov 17, 2021 30.49 30.73 30.49 30.71 113,511 +0.34(+1.12%)
Nov 16, 2021 30.67 30.70 30.36 30.37 513,872 -0.32(-1.04%)
Nov 15, 2021 30.73 30.94 30.69 30.69 385,089 -0.07(-0.23%)
Nov 12, 2021 30.71 30.80 30.52 30.76 302,837 +0.17(+0.55%)
Nov 11, 2021 30.65 30.80 30.58 30.59 243,150 -0.06(-0.19%)
Nov 10, 2021 30.89 30.65 30.65 699,096 -0.42(-1.34%)
Nov 09, 2021 31.44 31.44 30.85 31.07 317,374 -0.20(-0.64%)
Nov 08, 2021 31.32 31.34 31.16 31.27 491,392 +0.00(+0.02%)
Nov 05, 2021 31.23 31.34 31.11 31.26 290,725 +0.36(+1.17%)
Nov 04, 2021 30.82 31.03 30.78 30.90 542,870 -0.05(-0.16%)
Nov 03, 2021 30.57 31.04 30.52 30.95 483,661 +0.47(+1.56%)
Nov 02, 2021 30.62 30.62 30.39 30.48 930,723 -0.12(-0.41%)
Nov 01, 2021 30.74 30.84 30.40 30.60 653,530 -0.06(-0.20%)
Oct 29, 2021 30.91 30.95 30.52 30.66 362,328 -0.57(-1.83%)
Oct 28, 2021 31.21 31.30 31.01 31.23 50,688 +0.05(+0.16%)
Oct 27, 2021 31.15 31.37 31.09 31.18 316,647 -0.22(-0.70%)
Oct 26, 2021 31.86 31.40 310,289 -0.77(-2.39%)
Oct 25, 2021 32.30 32.30 32.02 32.17 172,385 -0.98(-2.96%)
Oct 22, 2021 33.06 33.22 32.91 33.15 1,487,549 +0.05(+0.15%)
Oct 21, 2021 32.82 33.15 32.82 33.10 1,067,281 -0.43(-1.28%)
Oct 20, 2021 33.02 33.55 33.02 33.53 1,385,657 +0.22(+0.66%)
Oct 19, 2021 33.21 33.33 33.11 33.31 332,272 +0.40(+1.22%)
Oct 18, 2021 32.81 33.04 32.74 32.91 181,224 -0.45(-1.35%)
Oct 15, 2021 33.43 33.52 33.32 33.36 443,564 +0.35(+1.06%)
Oct 14, 2021 33.30 33.44 33.01 33.01 1,205,895 +0.00(+0.00%)
Oct 13, 2021 32.69 33.05 32.69 33.01 827,442 +0.29(+0.89%)
Oct 12, 2021 32.54 32.76 32.48 32.72 1,026,773 +0.46(+1.43%)
Oct 11, 2021 32.16 32.54 32.16 32.26 799,659 +0.32(+1.00%)
Oct 08, 2021 31.58 31.94 31.40 31.94 1,106,012 +0.76(+2.44%)
Oct 07, 2021 31.29 31.48 31.18 31.18 148,311 +0.16(+0.52%)
Oct 06, 2021 30.56 31.13 30.54 31.02 51,395 -0.03(-0.10%)
Oct 05, 2021 30.98 31.10 30.90 31.05 65,084 +0.05(+0.16%)
Oct 04, 2021 31.10 31.36 30.75 31.00 56,062 +0.01(+0.03%)
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.