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

Ashtead Group Pl ADR (OP: ASHTY )

297.75 -11.21 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2020 173.46 175.35 172.97 175.35 1,641 +5.17(+3.04%)
Nov 30, 2020 171.46 171.57 170.18 170.18 2,994 +0.77(+0.45%)
Nov 27, 2020 169.12 170.40 169.12 169.41 600 -1.89(-1.10%)
Nov 25, 2020 170.55 171.30 170.43 171.30 2,300 -2.66(-1.53%)
Nov 24, 2020 171.65 173.96 171.65 173.96 1,082 +0.61(+0.35%)
Nov 23, 2020 172.55 173.35 171.82 173.35 3,959 +2.96(+1.74%)
Nov 20, 2020 171.41 171.41 169.91 170.39 5,000 +2.14(+1.27%)
Nov 19, 2020 166.43 168.25 166.16 168.25 3,083 +1.70(+1.02%)
Nov 18, 2020 166.93 166.93 166.55 166.55 1,653 -2.17(-1.29%)
Nov 17, 2020 167.85 169.39 167.79 168.72 2,398 +1.22(+0.73%)
Nov 16, 2020 168.85 168.85 166.91 167.50 3,402 -1.16(-0.69%)
Nov 13, 2020 169.59 170.80 168.66 168.66 3,300 +4.31(+2.62%)
Nov 12, 2020 170.20 170.20 164.35 164.35 27,267 -4.54(-2.69%)
Nov 11, 2020 171.00 171.50 168.88 168.89 2,378 -1.71(-1.00%)
Nov 10, 2020 168.68 170.60 168.68 170.60 1,798 -0.77(-0.45%)
Nov 09, 2020 169.81 171.84 168.28 171.37 2,084 +5.47(+3.30%)
Nov 06, 2020 164.08 166.45 164.08 165.90 2,000 +5.56(+3.47%)
Nov 05, 2020 162.42 162.42 160.34 160.34 2,107 +4.63(+2.98%)
Nov 04, 2020 156.80 157.05 155.29 155.71 4,342 -5.54(-3.44%)
Nov 03, 2020 158.54 161.25 158.19 161.25 2,517 +11.02(+7.34%)
Nov 02, 2020 149.39 151.51 149.03 150.23 4,863 +3.37(+2.29%)
Oct 30, 2020 147.05 147.42 145.65 146.86 2,800 +0.24(+0.16%)
Oct 29, 2020 144.20 146.62 143.30 146.62 29,360 +1.32(+0.91%)
Oct 28, 2020 144.77 145.30 143.12 145.30 7,529 -5.15(-3.42%)
Oct 27, 2020 150.70 150.70 150.40 150.45 3,050 -1.51(-0.99%)
Oct 26, 2020 154.11 154.24 151.96 151.96 2,612 -3.38(-2.17%)
Oct 23, 2020 157.10 157.25 155.33 155.33 1,900 +0.51(+0.33%)
Oct 22, 2020 155.48 156.64 154.82 154.82 2,815 -0.53(-0.34%)
Oct 21, 2020 156.06 156.06 153.89 155.35 2,579 -1.90(-1.21%)
Oct 20, 2020 156.60 157.25 156.06 157.25 2,340 +0.79(+0.50%)
Oct 19, 2020 155.55 157.30 155.25 156.46 3,654 +3.93(+2.58%)
Oct 16, 2020 157.07 157.07 152.53 152.53 29,900 -1.12(-0.73%)
Oct 15, 2020 151.80 153.65 151.80 153.65 1,356 -1.94(-1.25%)
Oct 14, 2020 155.00 155.59 155.00 155.59 998 +2.65(+1.73%)
Oct 13, 2020 152.40 152.94 152.40 152.94 1,247 -0.59(-0.38%)
Oct 12, 2020 155.20 155.20 153.53 153.53 945 -0.32(-0.21%)
Oct 09, 2020 153.20 153.85 153.20 153.85 3,200 -0.56(-0.36%)
Oct 08, 2020 155.81 156.52 154.41 154.41 1,484 +1.80(+1.18%)
Oct 07, 2020 152.08 154.33 151.91 152.61 44,417 -0.17(-0.11%)
Oct 06, 2020 154.74 155.05 150.51 152.78 8,769 +2.62(+1.74%)
Oct 05, 2020 147.45 151.20 147.45 150.16 2,260 +1.71(+1.15%)
Oct 02, 2020 148.55 148.62 147.19 148.45 5,600 +2.04(+1.39%)
Oct 01, 2020 148.06 148.25 146.19 146.41 30,048 +1.34(+0.92%)
Sep 30, 2020 146.13 147.55 145.07 145.07 8,450 -3.22(-2.17%)
Sep 29, 2020 148.94 149.65 147.78 148.29 2,183 +3.54(+2.45%)
Sep 28, 2020 146.02 146.17 142.58 144.75 4,613 +1.50(+1.05%)
Sep 25, 2020 142.92 143.25 142.92 143.25 1,400 +1.38(+0.97%)
Sep 24, 2020 142.20 142.45 140.90 141.87 2,208 -1.29(-0.90%)
Sep 23, 2020 145.81 145.90 143.16 143.16 4,248 -2.34(-1.60%)
Sep 22, 2020 142.95 145.50 141.80 145.50 24,437 +2.30(+1.61%)
Sep 21, 2020 143.32 143.32 141.76 143.20 4,136 -8.35(-5.51%)
Sep 18, 2020 152.80 153.05 151.19 151.55 2,000 -3.45(-2.23%)
Sep 17, 2020 153.04 155.00 153.04 155.00 5,104 +1.63(+1.06%)
Sep 16, 2020 153.75 155.00 153.37 153.37 2,529 +0.87(+0.57%)
Sep 15, 2020 151.55 152.50 151.55 152.50 26,795 +4.87(+3.30%)
Sep 14, 2020 146.76 149.09 146.76 147.63 62,435 +0.24(+0.16%)
Sep 11, 2020 145.07 147.39 143.92 147.39 57,200 +2.88(+1.99%)
Sep 10, 2020 146.18 146.35 144.50 144.51 3,618 -4.52(-3.03%)
Sep 09, 2020 146.01 149.03 146.01 149.03 2,802 +6.82(+4.80%)
Sep 08, 2020 142.06 143.25 141.48 142.21 3,058 +3.21(+2.31%)
Sep 04, 2020 138.21 139.00 135.00 139.00 4,100 +3.54(+2.61%)
Sep 03, 2020 137.26 137.26 135.46 135.46 1,441 -6.00(-4.24%)
Sep 02, 2020 139.21 141.46 139.00 141.46 3,293 +4.69(+3.43%)
Sep 01, 2020 136.00 136.86 136.00 136.77 4,954 -2.53(-1.82%)
Aug 31, 2020 139.10 140.74 139.10 139.30 1,526 -1.75(-1.24%)
Aug 28, 2020 139.09 141.05 139.09 141.05 1,200 +0.86(+0.61%)
Aug 27, 2020 142.01 142.01 139.47 140.19 3,903 -4.41(-3.05%)
Aug 26, 2020 141.45 144.60 141.41 144.60 1,966 +0.40(+0.28%)
Aug 25, 2020 143.40 144.20 142.75 144.20 2,298 -1.48(-1.02%)
Aug 24, 2020 145.76 145.76 145.68 145.68 970 +4.18(+2.95%)
Aug 21, 2020 140.50 141.50 140.50 141.50 4,000 -2.93(-2.03%)
Aug 20, 2020 141.68 144.43 141.68 144.43 4,135 -1.16(-0.80%)
Aug 19, 2020 146.30 146.30 144.97 145.59 9,330 -0.41(-0.28%)
Aug 18, 2020 145.87 147.00 145.87 146.00 1,027 +1.19(+0.82%)
Aug 17, 2020 144.81 144.81 144.81 144.81 735 +4.05(+2.88%)
Aug 14, 2020 143.22 143.22 140.76 140.76 1,200 -5.59(-3.82%)
Aug 13, 2020 146.50 146.50 144.79 146.35 4,113 +0.54(+0.37%)
Aug 12, 2020 147.60 148.00 145.81 145.81 6,417 +2.51(+1.75%)
Aug 11, 2020 143.21 144.58 143.21 143.30 3,457 +4.89(+3.53%)
Aug 10, 2020 137.75 138.41 137.75 138.41 1,300 +1.78(+1.31%)
Aug 07, 2020 136.13 137.20 136.01 136.62 1,600 -0.38(-0.27%)
Aug 06, 2020 136.54 138.33 136.54 137.00 2,249 +1.20(+0.88%)
Aug 05, 2020 134.80 135.81 134.79 135.80 3,291 +5.26(+4.03%)
Aug 04, 2020 129.99 130.74 129.92 130.54 12,962 -1.55(-1.17%)
Aug 03, 2020 130.72 132.09 130.72 132.09 1,522 +4.44(+3.48%)
Jul 31, 2020 130.36 130.36 127.65 127.65 2,800 -3.71(-2.82%)
Jul 30, 2020 128.16 131.36 128.16 131.36 4,506 -1.08(-0.82%)
Jul 29, 2020 131.47 132.76 131.47 132.44 1,909 +0.96(+0.73%)
Jul 28, 2020 132.01 132.42 131.48 131.48 2,075 -1.32(-0.99%)
Jul 27, 2020 133.21 133.27 132.55 132.80 1,666 +1.90(+1.45%)
Jul 24, 2020 132.30 133.74 130.90 130.90 2,800 -1.49(-1.13%)
Jul 23, 2020 134.61 137.11 132.39 132.39 2,430 -3.33(-2.45%)
Jul 22, 2020 135.74 135.98 135.65 135.72 1,632 +0.82(+0.61%)
Jul 21, 2020 136.21 136.21 134.90 134.90 4,296 -0.36(-0.26%)
Jul 20, 2020 134.00 135.65 134.00 135.26 2,281 +1.02(+0.76%)
Jul 17, 2020 133.33 134.25 133.33 134.24 3,700 +1.83(+1.38%)
Jul 16, 2020 132.10 132.72 131.95 132.41 2,726 -1.65(-1.23%)
Jul 15, 2020 134.06 134.06 134.06 134.06 2,841 +4.55(+3.51%)
Jul 14, 2020 128.25 130.58 128.25 129.51 3,860 +1.16(+0.90%)
Jul 13, 2020 130.44 133.39 128.35 128.35 16,973 -1.83(-1.41%)
Jul 10, 2020 129.55 131.85 129.55 130.18 14,000 +0.18(+0.14%)
Jul 09, 2020 131.56 131.56 129.58 130.00 3,274 -7.03(-5.13%)
Jul 08, 2020 136.18 137.03 134.38 137.03 15,978 -2.17(-1.56%)
Jul 07, 2020 138.60 139.20 138.60 139.20 2,525 +0.65(+0.47%)
Jul 06, 2020 138.32 139.09 138.32 138.55 2,216 +0.11(+0.08%)
Jul 02, 2020 138.40 138.96 138.29 138.44 4,900 +1.69(+1.24%)
Jul 01, 2020 136.58 136.75 136.51 136.75 2,374 +2.28(+1.70%)
Jun 30, 2020 132.69 135.72 132.69 134.47 2,038 +0.91(+0.68%)
Jun 29, 2020 133.40 134.94 133.20 133.56 6,400 +0.53(+0.40%)
Jun 26, 2020 134.58 134.58 133.03 133.03 1,800 -1.97(-1.46%)
Jun 25, 2020 133.59 136.75 133.45 135.00 136,800 +1.93(+1.45%)
Jun 24, 2020 138.20 138.20 133.03 133.07 4,059 -9.42(-6.61%)
Jun 23, 2020 142.49 142.49 141.94 142.49 2,709 +1.29(+0.91%)
Jun 22, 2020 139.20 141.26 139.20 141.20 14,572 +4.62(+3.38%)
Jun 19, 2020 137.75 137.75 135.20 136.58 1,800 +3.64(+2.74%)
Jun 18, 2020 133.49 134.30 132.18 132.94 2,925 -0.96(-0.71%)
Jun 17, 2020 136.84 136.84 133.90 133.90 2,839 +1.55(+1.17%)
Jun 16, 2020 136.03 136.05 132.35 132.35 2,972 +9.78(+7.98%)
Jun 15, 2020 120.63 123.75 119.42 122.57 3,040 +5.50(+4.70%)
Jun 12, 2020 120.70 120.70 117.07 117.07 2,900 -2.38(-1.99%)
Jun 11, 2020 122.83 123.21 119.45 119.45 6,144 -8.85(-6.90%)
Jun 10, 2020 127.95 129.73 127.61 128.30 7,390 -1.30(-1.00%)
Jun 09, 2020 130.78 131.94 129.60 129.60 1,683 -1.40(-1.07%)
Jun 08, 2020 131.54 132.15 130.76 131.00 2,018 +0.67(+0.51%)
Jun 05, 2020 129.93 133.12 129.93 130.33 4,700 +4.53(+3.60%)
Jun 04, 2020 125.65 126.30 125.60 125.80 3,761 +1.37(+1.10%)
Jun 03, 2020 124.45 125.69 124.29 124.43 3,780 -0.88(-0.70%)
Jun 02, 2020 124.94 127.40 124.94 125.31 4,692 +2.85(+2.33%)
Jun 01, 2020 120.97 122.46 120.97 122.46 2,873 +4.66(+3.96%)
May 29, 2020 121.55 121.55 117.56 117.80 4,500 -3.90(-3.20%)
May 28, 2020 122.42 122.42 121.70 121.70 2,034 +3.05(+2.57%)
May 27, 2020 120.66 121.05 117.02 118.65 5,791 -3.78(-3.09%)
May 26, 2020 121.79 123.00 121.79 122.43 3,795 +9.77(+8.67%)
May 22, 2020 111.90 115.27 111.90 112.66 3,000 +1.29(+1.16%)
May 21, 2020 112.61 113.90 111.37 111.37 4,269 -3.52(-3.06%)
May 20, 2020 113.78 115.09 113.73 114.89 5,322 +4.64(+4.21%)
May 19, 2020 112.02 113.10 110.25 110.25 4,689 -1.75(-1.56%)
May 18, 2020 111.44 113.14 110.34 112.00 4,959 +3.99(+3.70%)
May 15, 2020 107.98 108.01 107.00 108.01 18,300 -0.82(-0.76%)
May 14, 2020 104.45 108.83 104.45 108.83 7,540 +2.29(+2.15%)
May 13, 2020 109.25 109.56 106.26 106.54 20,085 -4.25(-3.84%)
May 12, 2020 111.02 111.99 110.46 110.79 22,966 -1.34(-1.20%)
May 11, 2020 111.38 113.48 111.00 112.13 29,087 -0.77(-0.68%)
May 08, 2020 109.30 112.90 109.30 112.90 3,100 +4.21(+3.87%)
May 07, 2020 109.93 111.75 108.69 108.69 36,597 +1.68(+1.57%)
May 06, 2020 107.28 108.30 105.95 107.01 2,541 +0.61(+0.57%)
May 05, 2020 107.98 109.35 106.40 106.40 4,265 -0.08(-0.08%)
May 04, 2020 105.41 106.48 104.19 106.48 7,372 +0.90(+0.85%)
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.