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

Ashtead Group Pl ADR (OP: ASHTY )

292.40 +6.88 (+2.41%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 10, 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, 2021 328.64 329.77 326.42 323.96 5,713 -5.23(-1.59%)
Nov 29, 2021 328.36 331.60 325.65 329.19 3,253 -1.08(-0.33%)
Nov 26, 2021 331.41 331.41 323.58 330.27 16,698 +0.47(+0.14%)
Nov 24, 2021 325.59 331.23 325.59 329.80 7,728 -3.70(-1.11%)
Nov 23, 2021 336.49 337.67 331.37 333.50 5,473 -6.43(-1.89%)
Nov 22, 2021 343.90 343.90 337.95 339.93 4,309 -0.02(-0.01%)
Nov 19, 2021 340.84 342.05 338.82 339.95 5,525 -4.63(-1.34%)
Nov 18, 2021 341.57 344.90 344.57 344.58 2,872 +1.42(+0.41%)
Nov 17, 2021 341.76 347.11 340.74 343.16 4,192 +0.76(+0.22%)
Nov 16, 2021 340.04 347.50 340.04 342.40 5,353 -2.10(-0.61%)
Nov 15, 2021 343.85 346.90 340.37 344.50 3,013 -3.77(-1.08%)
Nov 12, 2021 347.90 349.67 345.97 348.27 4,481 +4.80(+1.40%)
Nov 11, 2021 344.80 349.69 342.18 343.47 2,212 +4.53(+1.34%)
Nov 10, 2021 340.14 338.94 4,426 -3.95(-1.15%)
Nov 09, 2021 343.25 344.54 338.64 342.89 9,950 -5.15(-1.48%)
Nov 08, 2021 346.50 349.52 344.89 348.04 3,512 +8.50(+2.50%)
Nov 05, 2021 339.08 339.99 337.23 339.54 3,237 -5.57(-1.61%)
Nov 04, 2021 342.14 346.30 342.00 345.11 3,396 +3.02(+0.88%)
Nov 03, 2021 341.64 343.27 337.78 342.09 6,497 -0.05(-0.01%)
Nov 02, 2021 339.00 348.05 339.00 342.14 3,205 +1.23(+0.36%)
Nov 01, 2021 338.47 345.55 337.18 340.91 4,592 +4.95(+1.47%)
Oct 29, 2021 337.31 337.31 333.72 335.96 3,110 -2.79(-0.82%)
Oct 28, 2021 330.75 339.64 329.77 338.75 3,832 +9.40(+2.85%)
Oct 27, 2021 329.73 331.90 326.75 329.35 4,220 -0.23(-0.07%)
Oct 26, 2021 328.52 329.58 2,925 +5.70(+1.76%)
Oct 25, 2021 321.84 323.91 320.92 323.88 3,601 -0.60(-0.18%)
Oct 22, 2021 325.71 327.72 322.00 324.48 2,742 +0.98(+0.30%)
Oct 21, 2021 322.95 325.79 322.37 323.50 2,897 -1.52(-0.47%)
Oct 20, 2021 327.39 327.39 323.95 325.02 2,210 -2.35(-0.72%)
Oct 19, 2021 327.58 328.88 326.04 327.37 4,476 +1.77(+0.54%)
Oct 18, 2021 325.51 330.79 324.58 325.60 32,168 -0.67(-0.21%)
Oct 15, 2021 325.04 328.40 325.04 326.27 3,669 +6.27(+1.96%)
Oct 14, 2021 316.56 320.00 316.15 320.00 3,049 +4.44(+1.41%)
Oct 13, 2021 312.42 316.56 311.18 315.56 2,947 +13.31(+4.41%)
Oct 12, 2021 302.74 304.25 300.64 302.25 2,964 +1.75(+0.58%)
Oct 11, 2021 300.97 303.89 300.50 300.50 6,023 -7.04(-2.29%)
Oct 08, 2021 307.19 309.69 306.25 307.54 7,240 -1.73(-0.56%)
Oct 07, 2021 305.86 309.45 305.27 309.27 5,346 +3.38(+1.10%)
Oct 06, 2021 304.64 308.89 301.61 305.89 3,857 -1.00(-0.33%)
Oct 05, 2021 304.57 308.97 303.88 306.89 3,790 +6.86(+2.29%)
Oct 04, 2021 305.55 305.80 298.61 300.03 2,485 -7.08(-2.31%)
Oct 01, 2021 304.22 308.00 301.97 307.11 3,554 +2.03(+0.67%)
Sep 30, 2021 305.20 306.04 302.70 305.08 4,107 +0.97(+0.32%)
Sep 29, 2021 306.25 310.95 303.30 304.11 25,220 -0.97(-0.32%)
Sep 28, 2021 303.85 309.34 300.12 305.08 3,178 -10.84(-3.43%)
Sep 27, 2021 311.50 319.64 311.00 315.92 1,890 -4.95(-1.54%)
Sep 24, 2021 322.87 326.98 319.73 320.87 2,764 -5.65(-1.73%)
Sep 23, 2021 326.93 331.84 325.96 326.52 3,004 -0.20(-0.06%)
Sep 22, 2021 323.50 329.99 323.37 326.72 5,789 +8.26(+2.59%)
Sep 21, 2021 318.26 321.34 315.39 318.46 7,572 +5.50(+1.76%)
Sep 20, 2021 315.45 316.42 309.40 312.96 4,471 -11.08(-3.42%)
Sep 17, 2021 333.70 335.50 324.04 324.04 21,399 -16.61(-4.88%)
Sep 16, 2021 340.95 343.83 338.68 340.65 5,778 +14.09(+4.31%)
Sep 15, 2021 324.06 335.50 322.99 326.56 6,053 +1.55(+0.48%)
Sep 14, 2021 328.35 328.39 323.78 325.01 7,742 -2.99(-0.91%)
Sep 13, 2021 323.85 328.49 321.61 328.00 7,690 +3.87(+1.19%)
Sep 10, 2021 324.66 325.70 322.25 324.13 2,385 +6.87(+2.16%)
Sep 09, 2021 317.94 323.99 316.81 317.27 3,009 +0.24(+0.07%)
Sep 08, 2021 316.33 317.61 313.85 317.03 8,216 -0.99(-0.31%)
Sep 07, 2021 320.16 321.00 318.02 318.02 21,746 +0.24(+0.08%)
Sep 03, 2021 317.83 319.93 316.86 317.78 6,252 -1.93(-0.60%)
Sep 02, 2021 319.61 328.81 319.61 319.71 21,121 +1.53(+0.48%)
Sep 01, 2021 318.57 321.85 315.54 318.18 20,856 +4.86(+1.55%)
Aug 31, 2021 313.19 318.14 312.14 313.32 22,645 -1.18(-0.38%)
Aug 30, 2021 303.06 314.83 303.06 314.50 2,158 +4.89(+1.58%)
Aug 27, 2021 309.79 314.05 307.66 309.61 6,846 +3.74(+1.22%)
Aug 26, 2021 308.80 311.00 305.64 305.87 55,567 -3.13(-1.01%)
Aug 25, 2021 311.75 311.75 305.45 309.00 15,880 -0.62(-0.20%)
Aug 24, 2021 300.39 309.81 300.39 309.62 2,410 +4.00(+1.31%)
Aug 23, 2021 307.30 311.46 305.14 305.62 9,360 +1.25(+0.41%)
Aug 20, 2021 303.10 305.85 303.05 304.37 3,596 -2.73(-0.89%)
Aug 19, 2021 304.68 309.33 304.60 307.10 4,623 -9.42(-2.98%)
Aug 18, 2021 313.66 317.19 310.80 316.52 4,053 +4.28(+1.37%)
Aug 17, 2021 321.69 321.69 312.24 312.24 5,157 -3.56(-1.13%)
Aug 16, 2021 315.57 321.76 311.99 315.80 9,013 +0.31(+0.10%)
Aug 13, 2021 317.52 318.59 311.49 315.50 3,266 -3.50(-1.10%)
Aug 12, 2021 317.66 321.77 313.85 319.00 2,952 +7.76(+2.49%)
Aug 11, 2021 311.27 316.08 309.77 311.24 2,074 +4.23(+1.38%)
Aug 10, 2021 310.69 313.81 305.27 307.01 5,180 +0.34(+0.11%)
Aug 09, 2021 311.00 316.94 305.86 306.67 2,585 +1.70(+0.56%)
Aug 06, 2021 303.04 307.33 303.04 304.97 4,530 +1.36(+0.45%)
Aug 05, 2021 299.95 303.87 298.00 303.61 1,820 +5.53(+1.86%)
Aug 04, 2021 301.39 301.39 298.00 298.08 3,332 -0.92(-0.31%)
Aug 03, 2021 299.51 299.89 298.00 299.00 2,739 -0.52(-0.17%)
Aug 02, 2021 302.00 302.99 299.52 299.52 3,372 -2.48(-0.82%)
Jul 30, 2021 303.19 303.84 302.00 302.00 3,665 -7.23(-2.34%)
Jul 29, 2021 308.39 309.23 304.00 309.23 7,910 -2.20(-0.71%)
Jul 28, 2021 314.34 321.77 308.50 311.43 5,787 -3.16(-1.00%)
Jul 27, 2021 313.25 318.58 313.00 314.59 12,595 +1.36(+0.43%)
Jul 26, 2021 314.60 318.38 311.66 313.23 2,418 -0.77(-0.25%)
Jul 23, 2021 313.99 315.99 310.65 314.00 2,761 +0.62(+0.20%)
Jul 22, 2021 317.00 317.00 312.61 313.38 3,932 -0.99(-0.31%)
Jul 21, 2021 311.14 314.44 308.96 314.37 3,624 +8.13(+2.65%)
Jul 20, 2021 302.41 307.12 301.95 306.24 7,296 +1.90(+0.62%)
Jul 19, 2021 301.86 306.10 300.00 304.34 5,078 -4.16(-1.35%)
Jul 16, 2021 311.02 312.50 308.00 308.50 4,473 -4.02(-1.29%)
Jul 15, 2021 313.90 316.53 312.50 312.52 2,285 -1.47(-0.47%)
Jul 14, 2021 316.10 316.70 311.61 313.99 16,499 -7.94(-2.47%)
Jul 13, 2021 315.93 321.99 314.90 321.93 2,136 +5.22(+1.65%)
Jul 12, 2021 312.44 316.72 311.21 316.71 2,745 +7.71(+2.50%)
Jul 09, 2021 305.15 312.44 305.15 309.00 2,167 +6.69(+2.21%)
Jul 08, 2021 303.84 306.50 300.51 302.31 3,297 -4.08(-1.33%)
Jul 07, 2021 306.45 309.00 305.18 306.39 3,464 +4.39(+1.45%)
Jul 06, 2021 305.20 306.84 299.95 302.00 2,903 -1.00(-0.33%)
Jul 02, 2021 301.30 305.60 299.77 303.00 7,515 +2.17(+0.72%)
Jul 01, 2021 299.35 304.74 299.35 300.83 5,458 +2.92(+0.98%)
Jun 30, 2021 301.45 301.55 297.55 297.91 10,947 -5.09(-1.68%)
Jun 29, 2021 303.00 303.45 301.47 303.00 3,172 +0.00(+0.00%)
Jun 28, 2021 302.30 308.33 301.43 303.00 5,308 -0.12(-0.04%)
Jun 25, 2021 305.04 308.05 302.21 303.12 24,067 +2.18(+0.72%)
Jun 24, 2021 296.05 300.94 293.47 300.94 5,163 +7.09(+2.41%)
Jun 23, 2021 291.41 299.95 289.99 293.85 4,816 +4.63(+1.60%)
Jun 22, 2021 285.32 293.24 284.91 289.22 5,012 +2.76(+0.96%)
Jun 21, 2021 283.75 293.80 283.41 286.46 15,994 +7.54(+2.70%)
Jun 18, 2021 284.98 285.83 276.51 278.92 2,322 -10.31(-3.57%)
Jun 17, 2021 286.85 293.61 285.97 289.24 2,838 +3.13(+1.10%)
Jun 16, 2021 290.12 292.60 286.00 286.10 2,652 -6.19(-2.12%)
Jun 15, 2021 295.68 298.07 290.64 292.30 2,431 -0.62(-0.21%)
Jun 14, 2021 286.75 295.79 285.51 292.91 2,476 +3.50(+1.21%)
Jun 11, 2021 285.35 289.43 283.79 289.41 5,533 -1.44(-0.49%)
Jun 10, 2021 286.32 292.74 286.29 290.85 4,253 -0.19(-0.07%)
Jun 09, 2021 291.14 292.37 290.86 291.04 3,260 -3.59(-1.22%)
Jun 08, 2021 298.78 298.79 292.80 294.63 17,168 -1.62(-0.55%)
Jun 07, 2021 297.76 297.82 296.05 296.25 9,170 +0.36(+0.12%)
Jun 04, 2021 296.50 298.60 294.08 295.89 4,402 +0.69(+0.23%)
Jun 03, 2021 297.78 297.78 292.34 295.20 12,855 -2.06(-0.69%)
Jun 02, 2021 301.19 301.28 297.26 297.26 40,460 -0.49(-0.16%)
Jun 01, 2021 305.00 305.54 296.98 297.75 6,342 +3.49(+1.19%)
May 28, 2021 293.93 301.82 293.93 294.26 4,109 -3.11(-1.05%)
May 27, 2021 289.55 300.95 289.55 297.37 4,195 +10.37(+3.61%)
May 26, 2021 287.85 290.96 285.00 287.00 3,879 -4.00(-1.37%)
May 25, 2021 289.35 295.09 288.31 291.00 5,004 -4.45(-1.51%)
May 24, 2021 292.38 295.52 290.70 295.45 4,690 +4.38(+1.50%)
May 21, 2021 291.96 295.00 290.00 291.07 4,978 -3.25(-1.10%)
May 20, 2021 289.67 297.24 288.36 294.32 40,967 +3.54(+1.22%)
May 19, 2021 282.64 301.50 282.64 290.78 6,028 -3.49(-1.19%)
May 18, 2021 287.90 306.00 287.17 294.27 8,220 +7.27(+2.53%)
May 17, 2021 285.71 290.35 284.00 287.00 11,629 +1.68(+0.59%)
May 14, 2021 284.78 290.00 283.65 285.32 23,118 +1.88(+0.66%)
May 13, 2021 279.14 283.48 275.28 283.44 16,938 +13.69(+5.08%)
May 12, 2021 274.97 275.91 269.38 269.75 11,301 -2.89(-1.06%)
May 11, 2021 267.26 275.44 266.93 272.64 5,532 +1.65(+0.61%)
May 10, 2021 278.34 278.34 270.99 270.99 2,370 +0.23(+0.08%)
May 07, 2021 267.76 271.18 267.00 270.76 1,590 +5.61(+2.12%)
May 06, 2021 264.03 268.34 264.03 265.15 2,137 +0.48(+0.18%)
May 05, 2021 267.75 268.05 263.17 264.67 6,114 +5.59(+2.16%)
May 04, 2021 263.59 263.59 251.19 259.08 6,102 -4.92(-1.86%)
May 03, 2021 260.16 265.82 260.16 264.00 3,372 +3.58(+1.38%)
Apr 30, 2021 261.79 263.40 258.21 260.42 19,600 -7.25(-2.71%)
Apr 29, 2021 262.50 267.97 262.50 267.67 3,578 +3.27(+1.24%)
Apr 28, 2021 261.55 264.49 261.20 264.40 3,844 -0.78(-0.29%)
Apr 27, 2021 263.05 266.29 262.85 265.18 4,612 -6.17(-2.27%)
Apr 26, 2021 271.24 272.00 269.76 271.35 5,140 +0.34(+0.13%)
Apr 23, 2021 266.60 271.01 266.60 271.01 6,700 +9.01(+3.44%)
Apr 22, 2021 265.79 267.00 262.00 262.00 2,100 -3.14(-1.18%)
Apr 21, 2021 260.19 265.34 258.96 265.14 3,617 +7.09(+2.75%)
Apr 20, 2021 263.24 263.24 257.00 258.05 3,008 -3.80(-1.45%)
Apr 19, 2021 261.90 262.30 259.54 261.85 3,221 -2.15(-0.81%)
Apr 16, 2021 261.20 264.10 260.86 264.00 3,700 +3.13(+1.20%)
Apr 15, 2021 259.14 261.27 256.60 260.87 4,831 +5.55(+2.17%)
Apr 14, 2021 255.30 256.23 251.78 255.32 4,218 +3.26(+1.29%)
Apr 13, 2021 254.10 256.24 252.06 252.06 2,392 -2.17(-0.85%)
Apr 12, 2021 253.19 255.06 251.49 254.23 6,369 -1.77(-0.69%)
Apr 09, 2021 249.20 256.50 249.20 256.00 134,700 +7.26(+2.92%)
Apr 08, 2021 248.47 253.34 247.59 248.74 6,177 -1.01(-0.40%)
Apr 07, 2021 247.03 249.83 245.13 249.75 3,948 +0.66(+0.26%)
Apr 06, 2021 247.37 253.00 247.37 249.09 2,574 -3.46(-1.37%)
Apr 05, 2021 255.23 258.42 250.29 252.55 3,103 -1.01(-0.40%)
Apr 01, 2021 245.00 255.91 245.00 253.56 4,200 +9.56(+3.92%)
Mar 31, 2021 238.62 245.00 238.10 244.00 7,249 +0.59(+0.24%)
Mar 30, 2021 239.12 243.50 236.97 243.41 2,586 +1.85(+0.77%)
Mar 29, 2021 241.07 243.99 236.38 241.56 2,892 -1.56(-0.64%)
Mar 26, 2021 237.98 243.37 237.98 243.12 3,600 +2.64(+1.10%)
Mar 25, 2021 233.22 240.60 232.14 240.48 2,761 +1.49(+0.62%)
Mar 24, 2021 237.05 241.41 235.88 238.99 2,793 +3.99(+1.70%)
Mar 23, 2021 238.47 239.54 233.85 235.00 5,686 -6.10(-2.53%)
Mar 22, 2021 238.05 245.91 238.05 241.10 3,608 +2.36(+0.99%)
Mar 19, 2021 238.00 244.83 235.48 238.74 2,100 -0.26(-0.11%)
Mar 18, 2021 241.01 243.52 238.66 239.00 6,700 -3.53(-1.46%)
Mar 17, 2021 238.67 242.80 237.17 242.53 197,118 +0.38(+0.16%)
Mar 16, 2021 241.68 243.60 241.68 242.15 9,537 +3.25(+1.36%)
Mar 15, 2021 238.15 238.90 236.73 238.90 8,500 -3.25(-1.34%)
Mar 12, 2021 238.95 242.40 238.20 242.15 11,000 +3.10(+1.30%)
Mar 11, 2021 237.32 240.50 237.32 239.05 5,008 +2.20(+0.93%)
Mar 10, 2021 238.12 238.91 234.50 236.85 2,925 -0.65(-0.27%)
Mar 09, 2021 235.75 237.50 235.75 237.50 3,053 +10.13(+4.46%)
Mar 08, 2021 226.15 228.11 220.49 227.37 2,922 +6.87(+3.12%)
Mar 05, 2021 221.79 222.51 220.50 220.50 2,200 -5.24(-2.32%)
Mar 04, 2021 232.43 232.43 221.01 225.74 5,429 -6.26(-2.70%)
Mar 03, 2021 228.00 234.50 226.93 232.00 4,732 +5.10(+2.25%)
Mar 02, 2021 223.45 228.14 223.45 226.90 2,753 -0.23(-0.10%)
Mar 01, 2021 228.18 229.28 225.53 227.13 6,435 +6.93(+3.15%)
Feb 26, 2021 218.76 220.88 217.42 220.20 2,400 -4.78(-2.12%)
Feb 25, 2021 231.12 231.12 220.48 224.98 3,716 -5.79(-2.51%)
Feb 24, 2021 231.00 234.50 230.54 230.77 6,692 +4.27(+1.88%)
Feb 23, 2021 225.55 226.50 222.18 226.50 1,850 +0.03(+0.01%)
Feb 22, 2021 225.10 227.42 225.10 226.48 2,635 +0.58(+0.26%)
Feb 19, 2021 225.66 227.56 224.24 225.90 3,300 +3.40(+1.53%)
Feb 18, 2021 222.01 222.97 222.01 222.50 1,894 +2.60(+1.18%)
Feb 17, 2021 218.10 219.90 218.10 219.90 2,403 -3.60(-1.61%)
Feb 16, 2021 220.54 225.21 220.54 223.50 2,498 +1.01(+0.45%)
Feb 12, 2021 217.83 222.50 217.24 222.49 3,200 +3.39(+1.54%)
Feb 11, 2021 218.95 220.36 216.62 219.10 4,066 +2.22(+1.03%)
Feb 10, 2021 214.70 216.88 214.00 216.88 3,020 -3.07(-1.40%)
Feb 09, 2021 216.23 219.95 216.23 219.95 4,236 +0.88(+0.40%)
Feb 08, 2021 219.10 219.10 217.12 219.07 3,330 +4.77(+2.23%)
Feb 05, 2021 214.56 215.18 213.12 214.30 3,700 -5.69(-2.59%)
Feb 04, 2021 219.74 220.15 218.31 219.99 3,420 +1.49(+0.68%)
Feb 03, 2021 212.74 218.70 210.93 218.50 42,639 +2.52(+1.17%)
Feb 02, 2021 211.50 215.98 210.81 215.98 3,422 +7.73(+3.71%)
Feb 01, 2021 207.55 209.97 207.55 208.25 1,938 +2.99(+1.46%)
Jan 29, 2021 205.60 205.60 205.26 205.26 3,200 -2.90(-1.39%)
Jan 28, 2021 206.69 208.75 205.30 208.16 18,268 +5.67(+2.80%)
Jan 27, 2021 201.50 203.43 197.95 202.49 7,618 -6.91(-3.30%)
Jan 26, 2021 209.41 209.42 207.78 209.40 9,580 +1.26(+0.61%)
Jan 25, 2021 209.69 210.09 207.49 208.14 5,761 -6.47(-3.01%)
Jan 22, 2021 214.05 214.61 213.85 214.61 3,000 +6.54(+3.14%)
Jan 21, 2021 210.00 210.60 208.07 208.07 3,214 +0.57(+0.27%)
Jan 20, 2021 206.05 207.50 205.05 207.50 2,625 +2.50(+1.22%)
Jan 19, 2021 202.60 205.00 202.60 205.00 4,125 +2.15(+1.06%)
Jan 15, 2021 199.65 203.50 199.65 202.85 2,700 -1.46(-0.71%)
Jan 14, 2021 202.94 204.62 202.47 204.31 11,960 -0.39(-0.19%)
Jan 13, 2021 200.61 204.70 200.61 204.70 3,848 +1.20(+0.59%)
Jan 12, 2021 201.89 205.51 199.87 203.50 2,202 +3.71(+1.86%)
Jan 11, 2021 200.55 202.94 199.30 199.79 25,236 -4.42(-2.16%)
Jan 08, 2021 202.54 204.21 200.77 204.21 18,300 +2.26(+1.12%)
Jan 07, 2021 201.65 204.40 199.95 201.95 38,503 -0.31(-0.15%)
Jan 06, 2021 198.35 203.00 198.35 202.26 56,411 +5.72(+2.91%)
Jan 05, 2021 193.71 196.72 193.71 196.54 8,508 +3.10(+1.60%)
Jan 04, 2021 195.15 195.15 189.00 193.44 7,411 +3.94(+2.08%)
Dec 31, 2020 189.50 189.50 189.50 4,237 -0.87(-0.46%)
Dec 30, 2020 193.75 193.75 189.53 190.37 4,237 +2.35(+1.25%)
Dec 29, 2020 190.85 191.08 188.02 188.02 4,602 -1.98(-1.04%)
Dec 28, 2020 193.73 193.73 190.00 190.00 4,750 -2.99(-1.55%)
Dec 24, 2020 188.01 192.99 188.01 192.99 2,500 +4.97(+2.64%)
Dec 23, 2020 188.35 190.45 188.02 188.02 24,195 -0.63(-0.33%)
Dec 22, 2020 185.75 188.65 184.82 188.65 3,310 +4.15(+2.25%)
Dec 21, 2020 180.50 184.50 180.50 184.50 7,348 -0.15(-0.08%)
Dec 18, 2020 183.36 184.65 182.19 184.65 14,900 +1.36(+0.74%)
Dec 17, 2020 181.10 183.40 181.10 183.29 7,627 +2.28(+1.26%)
Dec 16, 2020 183.05 183.05 180.61 181.01 3,420 +0.01(+0.01%)
Dec 15, 2020 180.40 184.58 180.15 181.00 6,539 +0.81(+0.45%)
Dec 14, 2020 180.70 182.71 179.84 180.19 16,653 +2.49(+1.40%)
Dec 11, 2020 175.40 177.73 175.40 177.70 8,200 +0.35(+0.20%)
Dec 10, 2020 176.40 177.35 176.10 177.35 7,564 -1.48(-0.83%)
Dec 09, 2020 177.77 178.83 177.77 178.83 1,243 +2.57(+1.46%)
Dec 08, 2020 178.20 180.55 176.26 176.26 3,711 +2.42(+1.39%)
Dec 07, 2020 172.77 175.72 172.52 173.84 4,657 -3.05(-1.72%)
Dec 04, 2020 177.44 177.44 174.10 176.89 8,700 -0.81(-0.46%)
Dec 03, 2020 175.83 177.73 175.83 177.70 4,042 +4.69(+2.71%)
Dec 02, 2020 171.84 173.01 171.33 173.01 2,309 -2.34(-1.34%)
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.