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

Ameresco Inc (NY: AMRC )

26.48 -5.16 (-16.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2022 62.72 65.53 62.25 65.52 228,843 +3.51(+5.66%)
Nov 29, 2022 61.61 62.74 60.97 62.01 141,607 +0.35(+0.57%)
Nov 28, 2022 64.10 64.61 61.01 61.66 247,334 -3.23(-4.98%)
Nov 25, 2022 63.57 65.67 63.33 64.89 64,566 +1.26(+1.98%)
Nov 23, 2022 62.81 64.00 62.61 63.63 164,494 +0.18(+0.28%)
Nov 22, 2022 63.15 63.77 62.27 63.45 230,489 +0.47(+0.75%)
Nov 21, 2022 64.17 64.73 62.39 62.98 186,904 -1.58(-2.45%)
Nov 18, 2022 64.62 65.72 63.07 64.56 331,130 +1.88(+3.00%)
Nov 17, 2022 60.90 62.72 60.35 62.68 325,641 -0.01(-0.02%)
Nov 16, 2022 62.70 64.42 62.32 62.69 213,379 -0.92(-1.45%)
Nov 15, 2022 62.39 64.88 60.67 63.61 324,742 +3.76(+6.28%)
Nov 14, 2022 60.21 61.89 59.47 59.85 450,868 -1.31(-2.14%)
Nov 11, 2022 61.96 65.00 60.67 61.16 275,970 -0.78(-1.26%)
Nov 10, 2022 59.37 62.58 58.26 61.94 486,300 +6.90(+12.54%)
Nov 09, 2022 54.90 56.36 54.38 55.04 305,380 -0.68(-1.22%)
Nov 08, 2022 53.80 56.16 52.96 55.72 287,843 +2.72(+5.13%)
Nov 07, 2022 53.75 54.69 51.40 53.00 305,748 +0.06(+0.11%)
Nov 04, 2022 53.04 53.85 50.61 52.94 381,233 +0.84(+1.61%)
Nov 03, 2022 52.31 55.28 51.72 52.10 624,535 +0.10(+0.19%)
Nov 02, 2022 60.01 51.57 52.00 738,483 -8.08(-13.45%)
Nov 01, 2022 62.15 62.18 59.61 60.08 336,794 -0.40(-0.66%)
Oct 31, 2022 58.91 61.17 57.99 60.48 372,423 +1.33(+2.25%)
Oct 28, 2022 60.50 60.67 56.83 59.15 337,262 -0.91(-1.52%)
Oct 27, 2022 61.58 61.79 59.75 60.06 461,557 -0.95(-1.56%)
Oct 26, 2022 61.68 63.07 60.64 61.01 655,874 -0.72(-1.17%)
Oct 25, 2022 57.47 62.09 56.80 61.73 311,420 +4.57(+8.00%)
Oct 24, 2022 56.23 57.97 54.56 57.16 276,688 +1.17(+2.09%)
Oct 21, 2022 55.00 56.73 53.71 55.99 342,570 +0.72(+1.30%)
Oct 20, 2022 60.37 60.37 55.22 55.27 362,493 -5.25(-8.67%)
Oct 19, 2022 61.55 61.63 59.20 60.52 367,921 -2.22(-3.54%)
Oct 18, 2022 67.66 68.86 62.64 62.74 418,345 -2.00(-3.09%)
Oct 17, 2022 63.52 66.68 63.50 64.74 395,977 +3.28(+5.34%)
Oct 14, 2022 63.49 64.68 61.45 61.46 377,783 -1.84(-2.91%)
Oct 13, 2022 60.45 64.45 59.69 63.30 505,454 +1.06(+1.70%)
Oct 12, 2022 63.03 63.03 59.20 62.24 431,380 -0.26(-0.42%)
Oct 11, 2022 61.33 63.50 59.48 62.50 493,405 +0.15(+0.24%)
Oct 10, 2022 61.13 63.29 60.81 62.35 266,818 +0.64(+1.04%)
Oct 07, 2022 65.00 65.45 61.31 61.71 562,853 -4.09(-6.22%)
Oct 06, 2022 68.92 70.80 65.55 65.80 310,403 -3.43(-4.95%)
Oct 05, 2022 70.60 70.69 67.31 69.23 210,137 -2.58(-3.59%)
Oct 04, 2022 71.39 72.81 70.07 71.81 229,768 +2.50(+3.61%)
Oct 03, 2022 67.99 70.35 65.00 69.31 356,094 +2.83(+4.26%)
Sep 30, 2022 63.96 68.67 63.31 66.48 274,247 +2.67(+4.18%)
Sep 29, 2022 68.70 68.70 62.03 63.81 382,871 -6.08(-8.70%)
Sep 28, 2022 66.91 71.15 66.14 69.89 311,000 +3.65(+5.51%)
Sep 27, 2022 68.94 69.55 65.07 66.24 407,138 -1.98(-2.90%)
Sep 26, 2022 66.99 70.71 66.75 68.22 696,061 +3.20(+4.92%)
Sep 23, 2022 64.29 65.11 62.48 65.02 297,377 -1.46(-2.20%)
Sep 22, 2022 69.09 69.09 65.66 66.48 206,188 -2.67(-3.86%)
Sep 21, 2022 68.94 71.70 67.60 69.15 169,199 +0.67(+0.98%)
Sep 20, 2022 71.32 71.32 68.40 68.48 326,326 -3.65(-5.06%)
Sep 19, 2022 71.10 73.60 70.89 72.13 238,169 -1.04(-1.42%)
Sep 16, 2022 72.06 73.66 71.29 73.17 357,917 -0.53(-0.72%)
Sep 15, 2022 75.23 76.54 73.27 73.70 416,906 -2.64(-3.46%)
Sep 14, 2022 71.94 76.50 71.63 76.34 353,921 +4.01(+5.54%)
Sep 13, 2022 69.29 73.38 69.01 72.33 242,160 -0.74(-1.01%)
Sep 12, 2022 74.48 74.98 69.47 73.07 379,193 -1.67(-2.23%)
Sep 09, 2022 75.11 76.26 74.34 74.74 326,636 +0.24(+0.32%)
Sep 08, 2022 71.38 74.67 71.05 74.50 375,550 +2.34(+3.24%)
Sep 07, 2022 66.50 72.32 65.86 72.16 385,951 +5.42(+8.12%)
Sep 06, 2022 64.81 67.29 63.78 66.74 185,602 +2.26(+3.50%)
Sep 02, 2022 67.41 67.64 64.40 64.48 164,321 -1.60(-2.42%)
Sep 01, 2022 67.58 68.32 64.01 66.08 338,042 -2.77(-4.02%)
Aug 31, 2022 67.25 69.40 66.75 68.85 212,526 +1.74(+2.59%)
Aug 30, 2022 68.00 68.42 65.48 67.11 348,300 -0.14(-0.21%)
Aug 29, 2022 65.90 68.52 65.11 67.25 345,297 +0.34(+0.51%)
Aug 26, 2022 68.44 69.43 66.07 66.91 450,529 -1.40(-2.05%)
Aug 25, 2022 66.62 68.31 65.58 68.31 231,146 +2.93(+4.48%)
Aug 24, 2022 63.51 66.09 62.84 65.38 187,888 +2.15(+3.40%)
Aug 23, 2022 63.90 64.74 62.09 63.23 234,885 -0.41(-0.64%)
Aug 22, 2022 63.70 64.64 62.63 63.64 323,890 -2.09(-3.18%)
Aug 19, 2022 69.01 69.07 65.01 65.73 188,032 -5.18(-7.31%)
Aug 18, 2022 68.00 71.84 68.00 70.91 346,249 +3.86(+5.76%)
Aug 17, 2022 67.64 68.13 65.83 67.05 226,451 -1.67(-2.43%)
Aug 16, 2022 70.01 70.13 68.38 68.72 235,733 -1.49(-2.12%)
Aug 15, 2022 68.81 70.91 67.55 70.21 278,678 +0.19(+0.27%)
Aug 12, 2022 69.89 70.38 68.48 70.02 222,981 +0.30(+0.43%)
Aug 11, 2022 72.27 72.36 69.34 69.72 230,309 -0.93(-1.32%)
Aug 10, 2022 70.68 71.62 68.49 70.65 370,503 +2.75(+4.05%)
Aug 09, 2022 68.72 70.40 66.51 67.90 521,002 -1.83(-2.62%)
Aug 08, 2022 67.07 71.27 67.07 69.73 661,351 +3.79(+5.75%)
Aug 05, 2022 66.54 67.15 64.52 65.94 396,847 -0.97(-1.45%)
Aug 04, 2022 63.67 68.56 63.43 66.91 405,435 +2.94(+4.60%)
Aug 03, 2022 64.83 64.96 60.57 63.97 505,964 -0.03(-0.05%)
Aug 02, 2022 59.26 65.35 59.10 64.00 803,248 +6.19(+10.71%)
Aug 01, 2022 56.65 58.44 55.63 57.81 412,499 +0.59(+1.03%)
Jul 29, 2022 54.66 57.45 53.83 57.22 639,166 +2.57(+4.70%)
Jul 28, 2022 53.80 56.64 52.74 54.65 548,843 +5.29(+10.72%)
Jul 27, 2022 46.48 49.76 46.25 49.36 323,205 +3.93(+8.65%)
Jul 26, 2022 45.82 47.01 44.63 45.43 277,111 -1.07(-2.30%)
Jul 25, 2022 45.97 46.64 45.02 46.50 227,584 +1.11(+2.45%)
Jul 22, 2022 47.88 48.01 44.73 45.39 200,673 -1.91(-4.04%)
Jul 21, 2022 46.50 47.71 45.28 47.30 197,664 +0.27(+0.57%)
Jul 20, 2022 46.07 47.95 46.00 47.03 190,219 +0.96(+2.08%)
Jul 19, 2022 44.95 46.39 44.51 46.07 213,415 +1.63(+3.67%)
Jul 18, 2022 44.93 46.38 44.25 44.44 290,779 +0.72(+1.65%)
Jul 15, 2022 43.43 44.22 41.34 43.72 476,555 +0.06(+0.14%)
Jul 14, 2022 44.07 45.00 42.51 43.66 224,879 -1.91(-4.19%)
Jul 13, 2022 44.36 46.72 42.93 45.57 245,639 +1.10(+2.47%)
Jul 12, 2022 44.42 45.35 43.40 44.47 171,216 +0.08(+0.18%)
Jul 11, 2022 47.09 47.09 44.34 44.39 206,807 -2.93(-6.19%)
Jul 08, 2022 44.24 47.39 43.64 47.32 339,438 +2.79(+6.27%)
Jul 07, 2022 41.87 44.76 41.87 44.53 438,912 +3.13(+7.56%)
Jul 06, 2022 42.43 43.39 40.73 41.40 673,514 -1.22(-2.86%)
Jul 05, 2022 44.70 44.70 41.78 42.62 518,674 -3.25(-7.09%)
Jul 01, 2022 45.78 46.16 44.95 45.87 409,261 +0.31(+0.68%)
Jun 30, 2022 42.41 45.64 42.00 45.56 768,689 +2.47(+5.73%)
Jun 29, 2022 45.22 45.22 42.40 43.09 728,382 -2.38(-5.23%)
Jun 28, 2022 48.10 48.89 45.44 45.47 297,681 -2.39(-4.99%)
Jun 27, 2022 47.76 48.34 46.47 47.86 518,176 +0.62(+1.31%)
Jun 24, 2022 48.60 49.51 47.04 47.24 456,912 -0.72(-1.50%)
Jun 23, 2022 46.11 48.13 44.83 47.96 328,633 +2.62(+5.78%)
Jun 22, 2022 44.46 45.61 44.15 45.34 388,511 -0.29(-0.64%)
Jun 21, 2022 46.17 47.09 45.30 45.63 270,064 +0.51(+1.13%)
Jun 17, 2022 45.29 46.78 44.90 45.12 732,037 +0.48(+1.08%)
Jun 16, 2022 46.00 47.04 44.20 44.64 416,455 -3.24(-6.77%)
Jun 15, 2022 46.87 48.80 45.61 47.88 645,910 +1.92(+4.18%)
Jun 14, 2022 45.63 46.26 44.49 45.96 564,523 +0.09(+0.20%)
Jun 13, 2022 49.59 50.12 45.73 45.87 562,102 -6.19(-11.89%)
Jun 10, 2022 53.39 56.03 51.80 52.06 380,651 -2.59(-4.74%)
Jun 09, 2022 50.99 56.33 50.50 54.65 1,126,940 -1.27(-2.27%)
Jun 08, 2022 58.52 59.66 55.17 55.92 371,191 -2.86(-4.87%)
Jun 07, 2022 58.22 58.82 55.80 58.78 558,065 -0.62(-1.04%)
Jun 06, 2022 61.15 61.90 58.37 59.40 354,077 +0.00(+0.00%)
Jun 03, 2022 62.66 62.87 59.33 59.40 260,954 -4.22(-6.63%)
Jun 02, 2022 59.05 63.75 58.79 63.62 245,566 +5.36(+9.20%)
Jun 01, 2022 59.06 60.45 56.68 58.26 314,738 -0.46(-0.78%)
May 31, 2022 62.37 62.37 57.72 58.72 566,169 -3.82(-6.11%)
May 27, 2022 58.12 63.10 57.88 62.54 538,492 +4.79(+8.29%)
May 26, 2022 54.57 58.20 53.77 57.75 367,560 +3.29(+6.04%)
May 25, 2022 55.11 56.39 53.79 54.46 300,561 -1.22(-2.19%)
May 24, 2022 55.50 56.16 53.49 55.68 250,923 -0.43(-0.77%)
May 23, 2022 56.01 56.99 53.76 56.11 207,697 +0.67(+1.21%)
May 20, 2022 56.21 56.23 53.23 55.44 227,987 +0.01(+0.02%)
May 19, 2022 52.32 56.51 52.12 55.43 273,344 +3.35(+6.43%)
May 18, 2022 52.53 55.01 51.09 52.08 229,533 -1.32(-2.47%)
May 17, 2022 52.08 53.47 51.04 53.40 212,311 +2.96(+5.87%)
May 16, 2022 52.17 52.74 50.13 50.44 298,297 -2.04(-3.89%)
May 13, 2022 50.40 52.83 49.38 52.48 530,942 +3.38(+6.88%)
May 12, 2022 47.88 50.50 47.26 49.10 551,645 -0.09(-0.18%)
May 11, 2022 52.52 53.26 48.99 49.19 420,721 -3.45(-6.55%)
May 10, 2022 53.44 54.52 50.56 52.64 445,591 +0.79(+1.52%)
May 09, 2022 54.66 55.43 51.28 51.85 343,626 -4.39(-7.81%)
May 06, 2022 59.15 60.32 55.09 56.24 388,408 -3.64(-6.08%)
May 05, 2022 61.57 62.13 59.05 59.88 577,310 -2.96(-4.71%)
May 04, 2022 57.80 63.13 57.43 62.84 724,174 +4.52(+7.75%)
May 03, 2022 53.89 59.79 53.59 58.32 999,410 +6.47(+12.48%)
May 02, 2022 50.09 52.29 49.50 51.85 503,984 +1.41(+2.80%)
Apr 29, 2022 51.19 53.05 50.19 50.44 345,033 -1.35(-2.61%)
Apr 28, 2022 52.30 53.15 50.19 51.79 561,362 +0.06(+0.12%)
Apr 27, 2022 51.33 53.43 50.65 51.73 574,418 +0.95(+1.87%)
Apr 26, 2022 53.18 53.33 50.51 50.78 339,775 -2.91(-5.42%)
Apr 25, 2022 50.87 53.94 50.71 53.69 591,584 +1.90(+3.67%)
Apr 22, 2022 52.76 54.29 51.55 51.79 303,540 -1.06(-2.01%)
Apr 21, 2022 57.16 58.33 52.05 52.85 479,175 -3.36(-5.98%)
Apr 20, 2022 57.48 58.28 56.14 56.21 530,222 -0.27(-0.48%)
Apr 19, 2022 56.49 57.89 55.50 56.48 505,210 -0.02(-0.04%)
Apr 18, 2022 56.67 57.55 54.92 56.50 440,044 -0.58(-1.02%)
Apr 14, 2022 59.52 60.26 57.02 57.08 509,064 -1.99(-3.37%)
Apr 13, 2022 59.21 59.76 57.58 59.07 556,999 -0.34(-0.57%)
Apr 12, 2022 61.56 62.26 58.93 59.41 584,816 -1.49(-2.45%)
Apr 11, 2022 63.49 63.49 59.34 60.90 1,035,385 -8.38(-12.10%)
Apr 08, 2022 75.38 75.38 69.11 69.28 676,671 -6.36(-8.41%)
Apr 07, 2022 77.03 80.00 73.66 75.64 466,068 -0.99(-1.29%)
Apr 06, 2022 77.55 78.48 75.67 76.63 293,675 -2.72(-3.43%)
Apr 05, 2022 81.75 82.00 78.13 79.35 362,650 -1.78(-2.19%)
Apr 04, 2022 80.28 81.87 78.92 81.13 322,762 +1.11(+1.39%)
Apr 01, 2022 79.72 80.98 78.46 80.02 266,103 +0.52(+0.65%)
Mar 31, 2022 81.43 82.00 79.31 79.50 607,509 -2.14(-2.62%)
Mar 30, 2022 83.67 84.14 81.30 81.64 334,348 -1.77(-2.12%)
Mar 29, 2022 84.65 85.55 82.54 83.41 391,348 +0.05(+0.06%)
Mar 28, 2022 83.05 84.89 79.53 83.36 344,532 +0.39(+0.47%)
Mar 25, 2022 83.30 83.98 82.09 82.97 380,115 -0.44(-0.53%)
Mar 24, 2022 79.48 86.73 79.25 83.41 948,741 +6.50(+8.45%)
Mar 23, 2022 74.79 78.29 73.54 76.91 290,798 +1.11(+1.46%)
Mar 22, 2022 74.78 78.18 74.43 75.80 416,755 +0.00(+0.00%)
Mar 21, 2022 75.97 76.75 74.09 75.80 345,388 -0.79(-1.03%)
Mar 18, 2022 75.59 78.57 73.31 76.59 556,138 +0.65(+0.86%)
Mar 17, 2022 73.26 76.83 73.26 75.94 407,350 +2.42(+3.29%)
Mar 16, 2022 71.37 73.85 70.21 73.52 335,855 +3.13(+4.45%)
Mar 15, 2022 68.20 70.40 66.63 70.39 249,256 +1.72(+2.50%)
Mar 14, 2022 74.19 74.23 66.55 68.67 484,843 -6.74(-8.94%)
Mar 11, 2022 78.38 79.88 74.57 75.41 316,010 -2.27(-2.92%)
Mar 10, 2022 74.28 79.83 77.68 739,553 +0.82(+1.07%)
Mar 09, 2022 74.84 79.18 71.12 76.86 583,479 +0.15(+0.20%)
Mar 08, 2022 70.75 77.10 70.71 76.71 805,032 +6.69(+9.55%)
Mar 07, 2022 64.00 70.50 63.15 70.02 760,428 +6.83(+10.81%)
Mar 04, 2022 62.40 63.91 60.31 63.19 341,070 +0.81(+1.30%)
Mar 03, 2022 64.88 65.27 61.56 62.38 299,220 -2.40(-3.70%)
Mar 02, 2022 64.94 65.82 63.05 64.78 372,025 +0.55(+0.86%)
Mar 01, 2022 64.50 65.83 59.56 64.23 680,382 -0.02(-0.03%)
Feb 28, 2022 60.05 65.38 60.05 64.25 693,150 +5.83(+9.98%)
Feb 25, 2022 58.30 59.02 56.03 58.42 413,276 -0.15(-0.26%)
Feb 24, 2022 50.01 58.80 50.01 58.57 374,766 +6.68(+12.87%)
Feb 23, 2022 53.67 54.19 51.82 51.89 346,873 -0.81(-1.54%)
Feb 22, 2022 52.41 54.56 51.92 52.70 319,192 -0.89(-1.66%)
Feb 18, 2022 53.59 0 -1.00(-1.83%)
Feb 17, 2022 54.89 55.61 53.89 54.59 277,987 -1.19(-2.13%)
Feb 16, 2022 55.11 56.65 54.10 55.78 273,124 -0.29(-0.52%)
Feb 15, 2022 53.55 56.55 53.55 56.07 243,505 +3.61(+6.88%)
Feb 14, 2022 51.87 53.74 51.23 52.46 295,647 +0.18(+0.34%)
Feb 11, 2022 53.45 54.97 51.55 52.28 338,040 -1.45(-2.70%)
Feb 10, 2022 52.04 56.34 52.04 53.73 412,354 -0.44(-0.81%)
Feb 09, 2022 51.90 55.15 51.51 54.17 441,660 +3.67(+7.27%)
Feb 08, 2022 48.01 51.11 47.59 50.50 401,628 +1.94(+4.00%)
Feb 07, 2022 46.54 49.46 46.50 48.56 347,584 +1.53(+3.25%)
Feb 04, 2022 47.37 48.28 46.18 47.03 387,442 -0.61(-1.28%)
Feb 03, 2022 48.06 47.64 315,333 -1.64(-3.33%)
Feb 02, 2022 51.76 51.99 48.96 49.28 618,253 -0.72(-1.44%)
Feb 01, 2022 51.10 51.95 48.24 50.00 401,592 -0.61(-1.21%)
Jan 31, 2022 46.10 50.62 50.61 340,202 +4.50(+9.76%)
Jan 28, 2022 44.57 46.14 42.53 46.11 868,935 +1.96(+4.44%)
Jan 27, 2022 48.41 49.39 43.65 44.15 672,947 -4.07(-8.44%)
Jan 26, 2022 50.30 51.70 47.59 48.22 465,790 -0.74(-1.51%)
Jan 25, 2022 49.09 49.74 47.35 48.96 384,756 -1.56(-3.09%)
Jan 24, 2022 47.13 51.00 44.13 50.52 897,419 +1.84(+3.78%)
Jan 21, 2022 50.23 52.80 48.66 48.68 526,713 -2.42(-4.74%)
Jan 20, 2022 54.90 57.22 50.54 51.10 791,936 -0.73(-1.41%)
Jan 19, 2022 52.82 53.63 50.77 51.83 571,401 -0.86(-1.63%)
Jan 18, 2022 54.87 55.83 52.58 52.69 574,449 -4.44(-7.77%)
Jan 14, 2022 57.13 0 -3.87(-6.34%)
Jan 13, 2022 65.18 65.35 60.73 61.00 485,580 -4.18(-6.41%)
Jan 12, 2022 66.64 67.88 64.86 65.18 301,042 -0.84(-1.27%)
Jan 11, 2022 65.79 66.46 64.10 66.02 269,932 +0.03(+0.05%)
Jan 10, 2022 66.31 67.10 64.01 65.99 358,742 -2.00(-2.94%)
Jan 07, 2022 69.90 71.04 67.33 67.99 281,883 -2.97(-4.19%)
Jan 06, 2022 70.44 72.96 67.44 70.96 332,098 +0.41(+0.58%)
Jan 05, 2022 78.28 78.67 70.47 70.55 361,734 -9.05(-11.37%)
Jan 04, 2022 82.16 84.48 78.35 79.60 317,828 -2.51(-3.06%)
Jan 03, 2022 82.40 83.70 81.23 82.11 354,823 +0.67(+0.82%)
Dec 31, 2021 79.96 82.08 79.31 81.44 244,162 +1.25(+1.56%)
Dec 30, 2021 78.86 82.24 78.25 80.19 342,179 +1.29(+1.63%)
Dec 29, 2021 78.38 79.73 77.08 78.90 161,003 +0.70(+0.90%)
Dec 28, 2021 80.62 80.81 77.68 78.20 154,775 -2.37(-2.94%)
Dec 27, 2021 77.95 80.60 77.25 80.57 215,531 +2.66(+3.41%)
Dec 23, 2021 78.56 79.02 76.49 77.91 152,258 -0.45(-0.57%)
Dec 22, 2021 79.38 81.21 76.50 78.36 202,048 -1.12(-1.41%)
Dec 21, 2021 76.07 79.81 75.45 79.48 389,717 +4.17(+5.54%)
Dec 20, 2021 75.00 75.95 73.55 75.31 369,306 -2.04(-2.64%)
Dec 17, 2021 75.95 77.89 73.94 77.35 352,899 +1.52(+2.00%)
Dec 16, 2021 79.82 81.16 74.66 75.83 267,239 -2.70(-3.44%)
Dec 15, 2021 77.66 78.79 73.17 78.53 355,204 +1.23(+1.59%)
Dec 14, 2021 80.48 80.88 75.39 77.30 312,479 -4.30(-5.27%)
Dec 13, 2021 81.54 82.57 80.04 81.60 254,829 +0.14(+0.17%)
Dec 10, 2021 82.48 83.87 80.27 81.46 164,294 -0.07(-0.09%)
Dec 09, 2021 83.99 85.13 81.43 81.53 157,024 -3.26(-3.84%)
Dec 08, 2021 84.92 85.79 83.81 84.79 197,036 +0.31(+0.37%)
Dec 07, 2021 85.87 87.32 83.86 84.48 226,763 +2.38(+2.90%)
Dec 06, 2021 81.54 83.11 78.76 82.10 175,456 +0.76(+0.93%)
Dec 03, 2021 86.92 86.98 78.28 81.34 393,578 -6.40(-7.29%)
Dec 02, 2021 88.09 90.11 85.75 87.74 289,773 -0.10(-0.11%)
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.