Skip to main content

Alpha Pro Tech (NY: APT )

6.240 -0.170 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.180 8.340 8.010 8.080 465,828 -0.15(-1.82%)
Aug 30, 2021 8.130 8.355 8.094 8.230 469,908 +0.08(+0.98%)
Aug 27, 2021 8.190 8.360 8.055 8.150 966,220 -0.07(-0.85%)
Aug 26, 2021 8.300 8.390 8.040 8.220 386,960 -0.11(-1.32%)
Aug 25, 2021 8.000 8.410 7.900 8.330 409,632 +0.32(+4.00%)
Aug 24, 2021 7.980 8.180 7.950 8.010 572,613 +0.03(+0.38%)
Aug 23, 2021 7.890 8.050 7.650 7.980 852,304 +0.09(+1.14%)
Aug 20, 2021 7.800 8.080 7.780 7.890 703,599 +0.04(+0.51%)
Aug 19, 2021 8.190 8.190 7.800 7.850 673,499 -0.07(-0.88%)
Aug 18, 2021 8.200 8.540 7.910 7.920 1,206,967 -0.25(-3.06%)
Aug 17, 2021 8.220 8.410 8.030 8.170 1,487,087 -0.16(-1.92%)
Aug 16, 2021 8.620 8.640 8.120 8.330 858,855 -0.35(-4.03%)
Aug 13, 2021 9.200 9.230 8.610 8.680 925,888 -0.57(-6.16%)
Aug 12, 2021 9.440 9.500 9.113 9.250 849,971 -0.21(-2.22%)
Aug 11, 2021 8.980 9.580 8.510 9.460 1,574,003 +0.50(+5.58%)
Aug 10, 2021 9.470 9.770 8.837 8.960 2,534,406 -0.17(-1.86%)
Aug 09, 2021 8.940 9.470 8.730 9.130 2,279,072 +0.33(+3.75%)
Aug 06, 2021 8.500 9.140 8.430 8.800 1,754,722 +0.28(+3.29%)
Aug 05, 2021 8.420 8.790 8.210 8.520 1,051,481 -0.06(-0.70%)
Aug 04, 2021 10.11 10.15 7.900 8.580 5,565,264 -1.69(-16.46%)
Aug 03, 2021 11.03 11.69 10.15 10.27 3,974,752 -0.59(-5.43%)
Aug 02, 2021 11.38 11.56 10.14 10.86 7,115,554 -1.15(-9.58%)
Jul 30, 2021 10.85 12.35 10.55 12.01 11,963,468 +1.60(+15.37%)
Jul 29, 2021 9.670 10.87 9.464 10.41 3,797,501 +0.83(+8.66%)
Jul 28, 2021 9.450 9.993 9.190 9.580 2,454,502 -0.12(-1.24%)
Jul 27, 2021 9.510 11.50 9.080 9.700 17,990,690 +0.31(+3.30%)
Jul 26, 2021 9.800 10.28 9.050 9.390 2,311,278 -0.49(-4.96%)
Jul 23, 2021 9.110 10.40 8.810 9.880 5,073,754 +0.82(+9.05%)
Jul 22, 2021 8.790 9.400 8.230 9.060 2,934,519 +0.52(+6.09%)
Jul 21, 2021 8.410 9.030 8.228 8.540 1,479,424 +0.22(+2.64%)
Jul 20, 2021 9.430 9.930 8.030 8.320 5,189,162 -1.60(-16.13%)
Jul 19, 2021 8.200 10.20 7.900 9.920 18,777,256 +2.13(+27.34%)
Jul 16, 2021 7.300 7.830 7.101 7.790 965,867 +0.70(+9.87%)
Jul 15, 2021 7.050 7.250 7.020 7.090 369,399 +0.10(+1.43%)
Jul 14, 2021 7.570 7.590 6.990 6.990 683,486 -0.58(-7.66%)
Jul 13, 2021 7.140 7.980 7.040 7.570 2,110,719 +0.49(+6.92%)
Jul 12, 2021 7.260 7.350 6.970 7.080 444,808 -0.21(-2.88%)
Jul 09, 2021 7.320 7.500 7.230 7.290 457,213 +0.06(+0.83%)
Jul 08, 2021 7.220 8.400 7.220 7.230 1,109,455 -0.04(-0.55%)
Jul 07, 2021 8.160 8.280 7.260 7.270 679,047 -1.04(-12.52%)
Jul 06, 2021 8.130 8.340 8.110 8.310 138,243 +0.11(+1.34%)
Jul 02, 2021 8.500 8.500 8.130 8.200 141,844 -0.32(-3.76%)
Jul 01, 2021 8.600 8.690 8.410 8.520 137,342 -0.05(-0.58%)
Jun 30, 2021 8.700 8.701 8.375 8.570 163,350 -0.03(-0.35%)
Jun 29, 2021 8.710 8.880 8.400 8.600 181,971 -0.11(-1.26%)
Jun 28, 2021 8.500 8.970 8.460 8.710 415,846 +0.33(+3.94%)
Jun 25, 2021 8.220 8.470 8.220 8.380 1,677,221 +0.13(+1.58%)
Jun 24, 2021 7.830 8.270 7.830 8.250 260,144 +0.33(+4.17%)
Jun 23, 2021 7.780 7.920 7.710 7.920 192,781 +0.08(+1.02%)
Jun 22, 2021 7.690 7.900 7.570 7.840 203,081 +0.13(+1.69%)
Jun 21, 2021 7.740 7.940 7.675 7.710 256,133 +0.07(+0.92%)
Jun 18, 2021 7.800 7.880 7.630 7.640 313,078 -0.20(-2.55%)
Jun 17, 2021 7.970 8.040 7.810 7.840 256,117 -0.19(-2.37%)
Jun 16, 2021 8.060 8.210 7.900 8.030 227,154 +0.05(+0.63%)
Jun 15, 2021 8.470 8.470 7.910 7.980 263,589 -0.48(-5.67%)
Jun 14, 2021 8.170 8.460 8.150 8.460 173,763 +0.23(+2.79%)
Jun 11, 2021 8.230 8.400 8.170 8.230 120,767 -0.07(-0.84%)
Jun 10, 2021 8.390 8.600 8.250 8.300 184,819 -0.16(-1.89%)
Jun 09, 2021 8.320 8.810 8.310 8.460 336,441 +0.10(+1.20%)
Jun 08, 2021 8.230 8.500 8.230 8.360 177,714 +0.15(+1.83%)
Jun 07, 2021 8.000 8.220 8.000 8.210 203,064 +0.22(+2.75%)
Jun 04, 2021 8.130 8.175 7.870 7.990 180,250 -0.03(-0.37%)
Jun 03, 2021 7.890 8.030 7.819 8.020 183,650 +0.04(+0.50%)
Jun 02, 2021 7.810 8.050 7.740 7.980 329,906 +0.13(+1.66%)
Jun 01, 2021 8.240 8.302 7.635 7.850 494,353 -0.39(-4.73%)
May 28, 2021 8.280 8.440 8.200 8.240 93,412 -0.10(-1.20%)
May 27, 2021 8.320 8.440 8.270 8.340 155,552 +0.07(+0.85%)
May 26, 2021 8.170 8.320 8.130 8.270 133,215 +0.10(+1.22%)
May 25, 2021 8.320 8.435 8.150 8.170 133,443 -0.15(-1.80%)
May 24, 2021 8.590 8.590 8.250 8.320 131,264 -0.18(-2.12%)
May 21, 2021 8.460 8.620 8.390 8.500 166,740 +0.14(+1.67%)
May 20, 2021 8.300 8.600 8.180 8.360 220,553 +0.06(+0.72%)
May 19, 2021 8.220 8.440 8.100 8.300 134,411 -0.02(-0.24%)
May 18, 2021 8.130 8.360 8.050 8.320 215,893 +0.14(+1.71%)
May 17, 2021 8.200 8.380 8.070 8.180 248,283 +0.00(+0.00%)
May 14, 2021 8.000 8.290 7.700 8.180 240,993 +0.18(+2.25%)
May 13, 2021 8.450 8.560 7.880 8.000 445,249 -0.50(-5.88%)
May 12, 2021 8.760 8.800 8.460 8.500 176,721 -0.19(-2.19%)
May 11, 2021 8.340 8.830 8.300 8.690 178,608 +0.04(+0.46%)
May 10, 2021 8.730 8.840 8.270 8.650 294,643 +0.05(+0.58%)
May 07, 2021 7.940 8.770 7.790 8.600 347,974 +0.71(+9.00%)
May 06, 2021 8.350 8.400 7.670 7.890 643,337 -0.73(-8.47%)
May 05, 2021 8.550 8.820 8.470 8.620 234,704 -0.06(-0.69%)
May 04, 2021 8.820 8.820 8.420 8.680 371,556 -0.19(-2.14%)
May 03, 2021 8.990 9.010 8.700 8.870 329,307 -0.09(-1.00%)
Apr 30, 2021 9.300 9.350 8.810 8.960 913,600 -0.38(-4.07%)
Apr 29, 2021 9.420 9.510 9.270 9.340 319,419 -0.07(-0.74%)
Apr 28, 2021 9.500 9.590 9.360 9.410 324,664 -0.11(-1.16%)
Apr 27, 2021 10.38 10.49 9.470 9.520 765,755 -0.88(-8.46%)
Apr 26, 2021 10.15 10.43 9.990 10.40 245,442 +0.25(+2.46%)
Apr 23, 2021 10.24 10.24 10.03 10.15 250,300 +0.11(+1.10%)
Apr 22, 2021 9.970 10.19 9.761 10.04 364,662 +0.14(+1.41%)
Apr 21, 2021 9.510 10.00 9.440 9.900 324,225 +0.33(+3.45%)
Apr 20, 2021 9.620 9.710 9.350 9.570 281,593 +0.00(+0.00%)
Apr 19, 2021 9.610 9.760 9.320 9.570 346,600 -0.19(-1.95%)
Apr 16, 2021 9.430 9.880 9.290 9.760 330,100 +0.27(+2.85%)
Apr 15, 2021 9.450 9.600 9.390 9.490 248,343 +0.01(+0.11%)
Apr 14, 2021 9.600 9.610 9.390 9.480 236,143 -0.12(-1.25%)
Apr 13, 2021 9.270 9.700 9.270 9.600 258,273 +0.27(+2.89%)
Apr 12, 2021 9.610 9.620 9.180 9.330 286,790 -0.13(-1.37%)
Apr 09, 2021 9.680 9.686 9.280 9.460 372,400 -0.14(-1.46%)
Apr 08, 2021 9.570 9.850 9.520 9.600 248,758 +0.12(+1.27%)
Apr 07, 2021 9.950 9.950 9.390 9.480 346,627 -0.40(-4.05%)
Apr 06, 2021 9.770 10.11 9.670 9.880 465,483 +0.22(+2.28%)
Apr 05, 2021 9.750 9.850 9.530 9.660 298,016 -0.17(-1.73%)
Apr 01, 2021 9.810 10.00 9.640 9.830 371,900 +0.07(+0.72%)
Mar 31, 2021 9.550 10.09 9.460 9.760 399,507 +0.28(+2.95%)
Mar 30, 2021 9.300 9.630 9.130 9.480 288,859 +0.08(+0.85%)
Mar 29, 2021 9.790 9.790 9.220 9.400 853,650 -0.24(-2.49%)
Mar 26, 2021 9.950 9.950 9.360 9.640 458,500 -0.16(-1.63%)
Mar 25, 2021 9.950 10.15 9.630 9.800 554,887 -0.28(-2.78%)
Mar 24, 2021 10.05 10.55 9.900 10.08 696,597 +0.02(+0.20%)
Mar 23, 2021 10.52 10.56 10.06 10.06 353,695 -0.46(-4.37%)
Mar 22, 2021 10.55 10.85 10.45 10.52 467,641 -0.23(-2.14%)
Mar 19, 2021 11.27 11.43 10.74 10.75 712,500 -0.33(-2.98%)
Mar 18, 2021 10.72 11.28 10.57 11.08 520,228 +0.45(+4.23%)
Mar 17, 2021 10.70 10.92 10.35 10.63 495,552 -0.13(-1.21%)
Mar 16, 2021 11.50 11.57 10.68 10.76 637,579 -0.41(-3.67%)
Mar 15, 2021 10.59 11.34 10.54 11.17 792,431 +0.77(+7.40%)
Mar 12, 2021 10.36 10.60 10.18 10.40 463,100 -0.03(-0.29%)
Mar 11, 2021 10.17 10.54 9.900 10.43 1,158,707 +0.25(+2.46%)
Mar 10, 2021 10.40 10.60 9.950 10.18 1,562,710 -0.52(-4.86%)
Mar 09, 2021 11.01 11.01 9.630 10.70 3,271,258 -1.45(-11.93%)
Mar 08, 2021 12.40 12.83 12.06 12.15 477,310 -0.30(-2.41%)
Mar 05, 2021 12.30 12.52 11.15 12.45 1,009,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.02 12.44 602,403 -0.48(-3.72%)
Mar 03, 2021 14.12 14.22 12.70 12.92 1,261,924 -1.41(-9.84%)
Mar 02, 2021 14.55 14.89 14.13 14.33 415,463 -0.27(-1.85%)
Mar 01, 2021 14.26 14.84 14.03 14.60 534,430 +0.62(+4.43%)
Feb 26, 2021 14.50 14.83 13.36 13.98 638,500 -0.39(-2.71%)
Feb 25, 2021 15.50 15.64 14.29 14.37 624,276 -1.02(-6.63%)
Feb 24, 2021 14.33 15.39 14.15 15.39 884,141 +1.24(+8.76%)
Feb 23, 2021 14.85 14.90 13.76 14.15 701,504 -0.92(-6.10%)
Feb 22, 2021 15.69 15.87 14.88 15.07 653,561 -0.43(-2.77%)
Feb 19, 2021 16.06 16.06 15.38 15.50 699,500 -0.38(-2.39%)
Feb 18, 2021 16.50 16.52 15.40 15.88 651,616 -0.59(-3.58%)
Feb 17, 2021 16.85 17.47 16.06 16.47 808,236 -0.43(-2.54%)
Feb 16, 2021 18.12 18.20 16.63 16.90 1,632,856 -1.06(-5.90%)
Feb 12, 2021 18.14 18.91 17.85 17.96 789,900 -1.36(-7.04%)
Feb 11, 2021 18.79 19.40 18.30 19.32 861,075 +0.36(+1.90%)
Feb 10, 2021 19.75 20.54 17.12 18.96 2,140,423 -0.58(-2.97%)
Feb 09, 2021 17.14 19.93 17.04 19.54 2,264,180 +2.64(+15.62%)
Feb 08, 2021 16.85 16.95 16.40 16.90 589,873 +0.41(+2.49%)
Feb 05, 2021 16.62 17.27 15.91 16.49 942,800 +0.02(+0.12%)
Feb 04, 2021 16.70 16.96 16.25 16.47 835,703 -0.49(-2.89%)
Feb 03, 2021 14.50 16.96 14.50 16.96 2,505,435 +2.45(+16.88%)
Feb 02, 2021 14.86 15.47 14.39 14.51 1,434,785 -0.34(-2.29%)
Feb 01, 2021 14.51 14.89 13.89 14.85 1,009,279 +0.57(+3.99%)
Jan 29, 2021 14.45 14.74 13.65 14.28 1,123,500 +0.17(+1.20%)
Jan 28, 2021 16.30 16.30 13.95 14.11 1,945,059 -0.89(-5.93%)
Jan 27, 2021 13.74 16.16 13.40 15.00 3,407,732 +1.30(+9.49%)
Jan 26, 2021 13.97 13.99 13.17 13.70 1,223,816 -0.22(-1.58%)
Jan 25, 2021 13.50 14.18 13.00 13.92 1,699,423 +0.61(+4.58%)
Jan 22, 2021 14.60 14.64 13.00 13.31 2,756,900 -0.73(-5.20%)
Jan 21, 2021 13.21 14.31 12.88 14.04 2,928,292 +1.29(+10.12%)
Jan 20, 2021 12.95 13.19 12.38 12.75 1,175,291 -0.11(-0.86%)
Jan 19, 2021 12.84 12.90 12.51 12.86 573,423 +0.36(+2.88%)
Jan 15, 2021 13.24 13.24 12.27 12.50 1,009,000 -0.46(-3.55%)
Jan 14, 2021 12.34 13.23 12.34 12.96 1,104,469 +0.62(+5.02%)
Jan 13, 2021 12.10 12.66 11.92 12.34 825,169 +0.29(+2.41%)
Jan 12, 2021 11.75 13.09 11.65 12.05 2,314,494 +0.42(+3.61%)
Jan 11, 2021 11.80 11.97 11.61 11.63 380,843 -0.28(-2.35%)
Jan 08, 2021 12.06 12.25 11.76 11.91 680,200 -0.24(-1.98%)
Jan 07, 2021 11.98 12.25 11.76 12.15 486,929 +0.18(+1.50%)
Jan 06, 2021 12.17 12.20 11.57 11.97 973,042 -0.15(-1.24%)
Jan 05, 2021 11.70 12.24 11.43 12.12 853,201 +0.42(+3.59%)
Jan 04, 2021 11.21 11.71 11.18 11.70 835,034 +0.55(+4.93%)
Dec 31, 2020 11.15 11.15 11.15 740,314 -0.14(-1.24%)
Dec 30, 2020 11.36 11.73 11.23 11.29 740,314 -0.12(-1.05%)
Dec 29, 2020 12.03 12.03 11.22 11.41 1,515,451 -0.64(-5.31%)
Dec 28, 2020 12.16 12.31 11.80 12.05 813,714 -0.20(-1.63%)
Dec 24, 2020 12.51 12.65 12.12 12.25 510,400 -0.37(-2.93%)
Dec 23, 2020 12.68 12.88 12.41 12.62 615,433 +0.02(+0.16%)
Dec 22, 2020 12.42 12.66 12.22 12.60 773,979 +0.15(+1.20%)
Dec 21, 2020 12.80 12.80 12.28 12.45 847,409 -0.02(-0.16%)
Dec 18, 2020 12.13 12.47 11.93 12.47 989,800 +0.45(+3.74%)
Dec 17, 2020 12.03 12.23 11.94 12.02 518,564 +0.02(+0.17%)
Dec 16, 2020 12.22 12.53 11.91 12.00 610,165 -0.33(-2.68%)
Dec 15, 2020 11.98 12.35 11.85 12.33 556,774 +0.21(+1.73%)
Dec 14, 2020 12.01 12.20 11.70 12.12 847,153 +0.02(+0.17%)
Dec 11, 2020 12.30 12.54 12.10 12.10 603,300 -0.19(-1.55%)
Dec 10, 2020 12.20 12.42 12.07 12.29 587,491 -0.06(-0.49%)
Dec 09, 2020 13.05 13.08 12.03 12.35 1,529,013 -0.64(-4.93%)
Dec 08, 2020 12.50 13.50 12.22 12.99 2,477,071 +0.39(+3.10%)
Dec 07, 2020 12.80 12.99 12.17 12.60 694,795 -0.15(-1.18%)
Dec 04, 2020 12.49 13.16 12.34 12.75 1,988,800 +0.44(+3.57%)
Dec 03, 2020 12.28 12.48 12.15 12.31 565,095 -0.06(-0.49%)
Dec 02, 2020 12.41 12.54 12.09 12.37 823,582 -0.23(-1.83%)
Dec 01, 2020 12.56 12.62 12.12 12.60 742,631 -0.04(-0.32%)
Nov 30, 2020 12.00 13.00 11.91 12.64 1,527,921 +0.66(+5.51%)
Nov 27, 2020 12.33 12.34 11.85 11.98 559,200 -0.20(-1.64%)
Nov 25, 2020 11.82 12.23 11.75 12.18 747,100 +0.41(+3.48%)
Nov 24, 2020 12.05 12.15 11.66 11.77 1,304,199 -0.67(-5.39%)
Nov 23, 2020 12.60 12.64 11.91 12.44 1,391,251 -0.22(-1.74%)
Nov 20, 2020 12.74 13.24 12.55 12.66 1,596,100 +0.21(+1.69%)
Nov 19, 2020 12.36 12.64 12.16 12.45 1,116,596 +0.12(+0.97%)
Nov 18, 2020 12.50 12.59 11.96 12.33 1,627,503 -0.30(-2.38%)
Nov 17, 2020 12.73 12.91 12.36 12.63 584,381 -0.26(-2.02%)
Nov 16, 2020 12.56 13.00 11.90 12.89 2,141,331 -0.52(-3.88%)
Nov 13, 2020 13.88 14.08 13.15 13.41 1,372,000 -0.46(-3.32%)
Nov 12, 2020 12.71 14.29 12.38 13.87 2,897,636 +0.98(+7.60%)
Nov 11, 2020 11.81 12.95 11.66 12.89 2,200,561 +1.50(+13.17%)
Nov 10, 2020 12.17 12.29 11.10 11.39 1,283,261 -0.11(-0.96%)
Nov 09, 2020 12.77 13.20 10.54 11.50 3,966,090 -3.60(-23.84%)
Nov 06, 2020 15.16 15.49 14.80 15.10 1,091,200 -0.38(-2.45%)
Nov 05, 2020 15.44 15.97 14.41 15.48 2,944,478 +0.82(+5.59%)
Nov 04, 2020 15.14 15.26 14.50 14.66 1,299,852 -0.26(-1.74%)
Nov 03, 2020 15.45 15.53 14.74 14.92 1,288,388 -0.34(-2.23%)
Nov 02, 2020 14.30 15.50 14.22 15.26 2,134,591 +1.07(+7.54%)
Oct 30, 2020 15.31 15.39 14.12 14.19 1,335,100 -1.12(-7.32%)
Oct 29, 2020 15.32 15.80 15.07 15.31 1,016,737 +0.26(+1.73%)
Oct 28, 2020 14.42 15.44 14.08 15.05 1,911,702 +0.70(+4.88%)
Oct 27, 2020 14.85 14.96 14.15 14.35 1,022,154 -0.25(-1.71%)
Oct 26, 2020 15.35 16.06 14.52 14.60 1,543,716 -0.42(-2.80%)
Oct 23, 2020 14.50 15.14 14.50 15.02 510,100 +0.35(+2.39%)
Oct 22, 2020 15.05 15.18 14.15 14.67 867,002 -0.25(-1.68%)
Oct 21, 2020 15.78 15.90 14.92 14.92 682,058 -0.69(-4.42%)
Oct 20, 2020 15.99 16.00 15.11 15.61 989,136 +0.09(+0.58%)
Oct 19, 2020 14.85 16.36 14.75 15.52 2,330,041 +0.95(+6.52%)
Oct 16, 2020 14.60 14.71 14.12 14.57 896,900 +0.22(+1.53%)
Oct 15, 2020 14.70 14.75 14.03 14.35 871,645 -0.15(-1.03%)
Oct 14, 2020 15.25 15.25 14.45 14.50 750,848 -0.35(-2.36%)
Oct 13, 2020 14.60 15.20 14.60 14.85 876,197 +0.17(+1.16%)
Oct 12, 2020 15.40 15.48 14.68 14.68 888,399 -0.41(-2.72%)
Oct 09, 2020 15.77 15.77 15.08 15.09 713,100 -0.38(-2.46%)
Oct 08, 2020 15.95 15.95 15.31 15.47 652,486 -0.35(-2.21%)
Oct 07, 2020 15.85 15.99 15.46 15.82 710,446 +0.33(+2.13%)
Oct 06, 2020 16.85 16.90 15.40 15.49 898,256 -0.90(-5.49%)
Oct 05, 2020 16.03 17.08 16.03 16.39 1,415,739 +0.36(+2.25%)
Oct 02, 2020 16.50 16.73 15.62 16.03 2,575,000 +0.76(+4.98%)
Oct 01, 2020 14.89 15.35 14.78 15.27 671,258 +0.49(+3.32%)
Sep 30, 2020 14.52 15.25 14.52 14.78 852,104 +0.00(+0.00%)
Sep 29, 2020 13.78 15.03 13.78 14.78 1,136,940 +0.66(+4.67%)
Sep 28, 2020 14.30 14.38 13.71 14.12 728,786 -0.05(-0.35%)
Sep 25, 2020 13.80 14.38 13.74 14.17 634,300 +0.53(+3.89%)
Sep 24, 2020 14.31 14.50 13.56 13.64 833,388 -0.32(-2.29%)
Sep 23, 2020 15.67 15.69 13.75 13.96 1,363,000 -1.56(-10.05%)
Sep 22, 2020 14.49 15.95 14.14 15.52 2,883,162 +1.72(+12.46%)
Sep 21, 2020 14.50 14.64 13.33 13.80 879,268 -0.37(-2.61%)
Sep 18, 2020 14.28 14.65 14.09 14.17 941,500 +0.09(+0.64%)
Sep 17, 2020 13.85 14.22 13.56 14.08 667,181 +0.01(+0.07%)
Sep 16, 2020 14.35 14.75 13.93 14.07 1,368,699 -0.40(-2.76%)
Sep 15, 2020 14.80 14.82 14.26 14.47 505,229 -0.08(-0.55%)
Sep 14, 2020 14.81 14.84 14.05 14.55 712,754 +0.50(+3.56%)
Sep 11, 2020 12.95 14.65 12.93 14.05 1,879,100 +1.07(+8.24%)
Sep 10, 2020 12.80 13.29 12.56 12.98 1,157,431 +0.19(+1.49%)
Sep 09, 2020 13.27 13.32 12.52 12.79 1,251,259 -0.34(-2.59%)
Sep 08, 2020 12.40 13.75 12.11 13.13 1,696,531 +0.47(+3.71%)
Sep 04, 2020 13.25 13.30 11.88 12.66 1,502,900 -0.49(-3.73%)
Sep 03, 2020 13.48 13.54 12.76 13.15 1,288,798 -0.28(-2.08%)
Sep 02, 2020 13.55 13.84 12.75 13.43 1,188,497 -0.16(-1.18%)
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.