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

Acadia Healthcr Company (NQ: ACHC )

70.73 +0.45 (+0.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Dec 31, 2021 60.30 60.88 60.15 60.70 336,296 +0.57(+0.95%)
Dec 30, 2021 59.74 61.28 59.74 60.13 164,392 +0.37(+0.62%)
Dec 29, 2021 60.18 60.68 59.59 59.76 138,144 -0.29(-0.48%)
Dec 28, 2021 59.33 60.33 58.40 60.05 210,428 +0.82(+1.38%)
Dec 27, 2021 59.15 59.27 58.37 59.23 221,041 +0.11(+0.19%)
Dec 23, 2021 59.01 59.54 58.54 59.12 176,961 +0.36(+0.61%)
Dec 22, 2021 58.24 59.21 55.85 58.76 249,566 +0.62(+1.07%)
Dec 21, 2021 57.05 58.73 57.05 58.14 289,251 +1.72(+3.05%)
Dec 20, 2021 56.69 57.57 54.63 56.42 446,192 -1.50(-2.59%)
Dec 17, 2021 56.40 58.92 55.66 57.92 1,287,474 +1.67(+2.97%)
Dec 16, 2021 58.23 58.71 56.23 56.25 280,274 -1.69(-2.92%)
Dec 15, 2021 56.79 57.98 55.70 57.94 456,648 +1.09(+1.92%)
Dec 14, 2021 57.28 58.07 56.28 56.85 717,823 -1.12(-1.93%)
Dec 13, 2021 58.51 59.53 57.84 57.97 259,480 -0.73(-1.24%)
Dec 10, 2021 58.58 59.59 57.83 58.70 322,980 +0.49(+0.84%)
Dec 09, 2021 59.13 59.71 57.19 58.21 228,128 -1.24(-2.09%)
Dec 08, 2021 59.17 59.70 58.50 59.45 266,023 +0.43(+0.73%)
Dec 07, 2021 57.39 59.72 56.90 59.02 570,317 +2.10(+3.69%)
Dec 06, 2021 57.01 57.92 56.16 56.92 480,482 +0.73(+1.30%)
Dec 03, 2021 57.19 57.19 55.28 56.19 358,781 -1.05(-1.83%)
Dec 02, 2021 54.29 57.54 54.29 57.24 441,815 +3.48(+6.47%)
Dec 01, 2021 56.91 57.56 53.67 53.76 866,427 -2.41(-4.29%)
Nov 30, 2021 56.36 57.06 55.50 56.17 343,047 -0.43(-0.76%)
Nov 29, 2021 58.39 58.65 56.50 56.60 359,797 -1.21(-2.09%)
Nov 26, 2021 59.76 59.95 57.59 57.81 193,026 -3.44(-5.62%)
Nov 24, 2021 60.64 61.52 60.37 61.25 254,586 +0.39(+0.64%)
Nov 23, 2021 61.58 61.60 60.43 60.86 323,705 -0.83(-1.35%)
Nov 22, 2021 62.05 62.78 61.35 61.69 291,653 -0.23(-0.37%)
Nov 19, 2021 64.22 64.76 61.52 61.92 473,983 -2.70(-4.18%)
Nov 18, 2021 65.15 64.86 64.46 64.62 323,538 -0.59(-0.90%)
Nov 17, 2021 64.69 65.48 64.12 65.21 254,713 +0.06(+0.09%)
Nov 16, 2021 64.74 65.51 64.21 65.15 265,592 +0.24(+0.37%)
Nov 15, 2021 64.89 65.53 64.53 64.91 375,814 +0.18(+0.28%)
Nov 12, 2021 64.03 65.22 63.55 64.73 270,897 +0.79(+1.24%)
Nov 11, 2021 64.10 64.42 63.65 63.94 291,937 -0.23(-0.36%)
Nov 10, 2021 64.20 64.17 378,690 +0.01(+0.02%)
Nov 09, 2021 64.46 64.71 63.55 64.16 345,103 -0.14(-0.22%)
Nov 08, 2021 64.04 64.88 63.42 64.30 287,620 +0.08(+0.12%)
Nov 05, 2021 62.80 65.50 62.76 64.22 475,944 +1.80(+2.88%)
Nov 04, 2021 62.06 62.48 61.62 62.42 359,114 +0.24(+0.39%)
Nov 03, 2021 62.19 62.70 61.23 62.18 492,321 -0.56(-0.89%)
Nov 02, 2021 62.99 63.25 62.19 62.74 649,355 -0.46(-0.73%)
Nov 01, 2021 61.75 63.39 62.04 63.20 503,487 +1.20(+1.94%)
Oct 29, 2021 60.50 62.46 60.45 62.00 1,160,485 +3.62(+6.20%)
Oct 28, 2021 56.57 58.87 56.51 58.38 720,686 +2.26(+4.03%)
Oct 27, 2021 55.98 56.94 55.62 56.12 560,666 +0.18(+0.32%)
Oct 26, 2021 55.50 55.94 669,576 -0.29(-0.52%)
Oct 25, 2021 57.49 57.70 56.09 56.23 389,957 -1.52(-2.63%)
Oct 22, 2021 57.57 58.22 56.66 57.75 322,752 -0.20(-0.35%)
Oct 21, 2021 57.41 58.05 56.77 57.95 316,118 +0.76(+1.33%)
Oct 20, 2021 57.04 58.13 56.42 57.19 258,228 +0.43(+0.76%)
Oct 19, 2021 56.96 57.48 56.40 56.76 290,151 +0.23(+0.41%)
Oct 18, 2021 56.60 56.92 56.00 56.53 347,584 -0.36(-0.63%)
Oct 15, 2021 56.09 57.63 56.09 56.89 304,682 +1.18(+2.12%)
Oct 14, 2021 55.94 56.64 55.38 55.71 318,868 +0.56(+1.02%)
Oct 13, 2021 56.06 56.36 55.10 55.15 347,841 -1.07(-1.90%)
Oct 12, 2021 56.76 57.12 56.10 56.22 307,391 -0.20(-0.35%)
Oct 11, 2021 58.06 58.12 56.23 56.42 413,379 -1.70(-2.92%)
Oct 08, 2021 60.14 61.17 57.97 58.12 382,387 -2.02(-3.36%)
Oct 07, 2021 60.61 61.92 59.94 60.14 578,027 -0.50(-0.82%)
Oct 06, 2021 61.33 61.33 59.34 60.64 427,550 -0.42(-0.69%)
Oct 05, 2021 63.25 63.46 60.52 61.06 1,203,989 -3.58(-5.54%)
Oct 04, 2021 65.16 66.77 64.23 64.64 522,992 -0.85(-1.30%)
Oct 01, 2021 65.49 65.90 63.56 65.49 281,754 +1.71(+2.68%)
Sep 30, 2021 64.66 64.76 63.43 63.78 502,050 -0.47(-0.73%)
Sep 29, 2021 64.70 64.87 64.70 64.25 162,562 -0.32(-0.50%)
Sep 28, 2021 65.11 65.75 64.25 64.57 653,949 -1.02(-1.56%)
Sep 27, 2021 65.47 66.81 65.23 65.59 390,509 +0.44(+0.68%)
Sep 24, 2021 65.28 65.93 64.68 65.15 352,295 +0.00(+0.00%)
Sep 23, 2021 66.13 66.20 64.80 65.15 331,181 -0.35(-0.53%)
Sep 22, 2021 63.95 66.23 63.54 65.50 564,542 +1.76(+2.76%)
Sep 21, 2021 63.75 63.98 62.53 63.74 362,219 +0.53(+0.84%)
Sep 20, 2021 61.36 63.36 59.81 63.21 811,883 +1.99(+3.25%)
Sep 17, 2021 59.47 61.24 59.47 61.22 1,489,878 +1.86(+3.13%)
Sep 16, 2021 59.85 60.37 58.74 59.36 651,392 -0.38(-0.64%)
Sep 15, 2021 56.70 60.87 56.70 59.74 513,602 -0.74(-1.22%)
Sep 14, 2021 65.07 65.67 60.31 60.48 1,144,203 -4.54(-6.98%)
Sep 13, 2021 65.33 65.33 64.00 65.02 197,464 +0.44(+0.68%)
Sep 10, 2021 66.50 66.67 64.56 64.58 256,487 -1.12(-1.70%)
Sep 09, 2021 66.06 67.43 65.60 65.70 252,540 -0.23(-0.35%)
Sep 08, 2021 66.28 66.57 64.67 65.93 667,469 -0.73(-1.10%)
Sep 07, 2021 68.01 68.12 66.60 66.66 252,912 -1.50(-2.20%)
Sep 03, 2021 67.89 68.65 67.89 68.16 285,498 -0.10(-0.15%)
Sep 02, 2021 66.87 68.30 66.66 68.26 315,520 +1.63(+2.45%)
Sep 01, 2021 66.30 66.98 65.22 66.63 280,133 +0.51(+0.77%)
Aug 31, 2021 66.35 66.92 65.80 66.12 299,098 -0.18(-0.27%)
Aug 30, 2021 66.24 66.97 65.67 66.30 307,895 +0.22(+0.33%)
Aug 27, 2021 64.53 66.13 64.36 66.08 325,463 +1.82(+2.83%)
Aug 26, 2021 64.49 64.53 63.73 64.26 237,188 -0.08(-0.12%)
Aug 25, 2021 64.19 65.61 64.01 64.34 309,758 +0.17(+0.26%)
Aug 24, 2021 63.40 64.36 62.10 64.17 189,696 +0.73(+1.15%)
Aug 23, 2021 63.29 64.28 62.48 63.44 381,741 +0.22(+0.35%)
Aug 20, 2021 60.68 63.38 60.28 63.22 520,184 +2.60(+4.29%)
Aug 19, 2021 59.08 60.71 59.08 60.62 410,188 +0.97(+1.63%)
Aug 18, 2021 62.24 62.65 59.53 59.65 546,090 -2.91(-4.65%)
Aug 17, 2021 62.02 62.71 61.65 62.56 519,284 -0.20(-0.32%)
Aug 16, 2021 61.79 63.02 60.94 62.76 392,523 +0.86(+1.39%)
Aug 13, 2021 63.38 63.77 61.69 61.90 472,304 -1.30(-2.06%)
Aug 12, 2021 63.27 63.61 62.82 63.20 289,947 -0.92(-1.43%)
Aug 11, 2021 63.41 64.53 62.06 64.12 474,572 +0.99(+1.57%)
Aug 10, 2021 62.90 63.69 62.60 63.13 351,817 +0.23(+0.37%)
Aug 09, 2021 62.21 62.95 61.77 62.90 292,525 +0.38(+0.61%)
Aug 06, 2021 62.43 62.92 61.90 62.52 218,982 +0.28(+0.45%)
Aug 05, 2021 62.69 62.87 61.53 62.24 300,610 -0.26(-0.42%)
Aug 04, 2021 63.11 63.66 61.94 62.50 391,953 -1.12(-1.76%)
Aug 03, 2021 62.88 63.86 61.13 63.62 572,549 +1.88(+3.05%)
Aug 02, 2021 61.89 63.14 60.80 61.74 440,966 +0.02(+0.03%)
Jul 30, 2021 61.34 62.56 60.74 61.72 308,796 +0.05(+0.08%)
Jul 29, 2021 62.36 62.51 61.53 61.67 401,566 -0.10(-0.16%)
Jul 28, 2021 61.55 62.35 60.63 61.77 212,038 +0.31(+0.50%)
Jul 27, 2021 61.76 61.88 60.81 61.46 226,758 -0.07(-0.11%)
Jul 26, 2021 61.43 62.20 60.42 61.53 205,861 -0.05(-0.08%)
Jul 23, 2021 61.43 61.91 60.92 61.58 235,375 +0.45(+0.74%)
Jul 22, 2021 61.75 62.17 60.01 61.13 391,209 -0.86(-1.39%)
Jul 21, 2021 61.65 62.73 59.91 61.99 405,073 +0.65(+1.06%)
Jul 20, 2021 59.16 62.07 59.16 61.34 525,956 +3.01(+5.16%)
Jul 19, 2021 57.74 59.60 57.49 58.33 456,998 -0.86(-1.45%)
Jul 16, 2021 60.63 61.02 59.07 59.19 310,350 -1.20(-1.99%)
Jul 15, 2021 60.11 60.82 59.50 60.39 368,284 -0.25(-0.41%)
Jul 14, 2021 61.86 62.00 60.50 60.64 262,318 -0.77(-1.25%)
Jul 13, 2021 63.09 64.09 61.33 61.41 311,511 -1.84(-2.91%)
Jul 12, 2021 62.77 63.65 62.66 63.25 197,040 +0.02(+0.03%)
Jul 09, 2021 62.94 63.43 62.36 63.23 296,885 +0.87(+1.40%)
Jul 08, 2021 61.85 62.90 62.33 62.36 327,077 -1.01(-1.59%)
Jul 07, 2021 62.51 63.68 62.51 63.37 385,594 +0.79(+1.26%)
Jul 06, 2021 63.59 63.72 61.86 62.58 733,160 -0.86(-1.36%)
Jul 02, 2021 63.43 63.69 62.66 63.44 338,245 -0.10(-0.16%)
Jul 01, 2021 62.99 64.16 62.69 63.54 428,981 +0.79(+1.26%)
Jun 30, 2021 63.20 63.69 62.15 62.75 523,725 -0.73(-1.15%)
Jun 29, 2021 64.34 64.80 63.10 63.48 256,731 -0.57(-0.89%)
Jun 28, 2021 65.58 65.58 63.64 64.05 245,719 -1.51(-2.30%)
Jun 25, 2021 63.86 65.59 63.49 65.56 637,695 +1.65(+2.58%)
Jun 24, 2021 64.39 64.56 63.72 63.91 182,804 -0.21(-0.33%)
Jun 23, 2021 64.33 64.58 63.90 64.12 199,800 -0.37(-0.57%)
Jun 22, 2021 64.09 64.63 63.62 64.49 389,932 +0.54(+0.84%)
Jun 21, 2021 62.01 64.05 62.01 63.95 340,877 +2.39(+3.88%)
Jun 18, 2021 62.16 62.48 61.00 61.56 832,192 -1.57(-2.49%)
Jun 17, 2021 63.78 64.65 62.63 63.13 601,623 -1.16(-1.80%)
Jun 16, 2021 65.30 65.58 63.93 64.29 487,886 -1.42(-2.16%)
Jun 15, 2021 66.58 67.44 65.48 65.71 460,932 -1.04(-1.56%)
Jun 14, 2021 68.00 68.00 66.25 66.75 449,231 -1.05(-1.55%)
Jun 11, 2021 67.48 67.99 66.86 67.80 214,867 +0.69(+1.03%)
Jun 10, 2021 66.57 67.33 65.90 67.11 207,982 +0.94(+1.42%)
Jun 09, 2021 67.00 67.19 65.94 66.17 304,270 -0.61(-0.91%)
Jun 08, 2021 65.71 66.83 65.00 66.78 366,067 +1.33(+2.03%)
Jun 07, 2021 65.70 66.34 65.24 65.45 370,710 -0.15(-0.23%)
Jun 04, 2021 65.34 65.85 64.99 65.60 318,609 +0.59(+0.91%)
Jun 03, 2021 63.81 65.11 62.91 65.01 314,842 +0.98(+1.53%)
Jun 02, 2021 65.01 65.48 63.79 64.03 441,244 -0.57(-0.88%)
Jun 01, 2021 64.50 65.01 64.23 64.60 275,225 +0.24(+0.37%)
May 28, 2021 64.10 64.65 63.38 64.36 212,904 +0.62(+0.97%)
May 27, 2021 64.17 64.50 63.56 63.74 465,349 +0.21(+0.33%)
May 26, 2021 62.50 63.72 62.20 63.53 316,776 +1.44(+2.32%)
May 25, 2021 63.20 63.51 61.87 62.09 372,705 -0.66(-1.05%)
May 24, 2021 62.66 62.97 61.90 62.75 204,641 +0.61(+0.98%)
May 21, 2021 62.90 63.54 62.09 62.14 238,821 -0.32(-0.51%)
May 20, 2021 62.31 62.81 61.53 62.46 309,716 +0.39(+0.63%)
May 19, 2021 61.06 62.14 60.12 62.07 391,790 +0.47(+0.76%)
May 18, 2021 63.35 64.14 61.58 61.60 512,021 -1.90(-2.99%)
May 17, 2021 65.33 65.35 63.46 63.50 448,304 -2.12(-3.23%)
May 14, 2021 63.89 65.85 63.71 65.62 592,472 +2.10(+3.31%)
May 13, 2021 61.69 63.94 61.69 63.52 591,246 +1.85(+3.00%)
May 12, 2021 62.55 63.39 61.44 61.67 370,477 -1.25(-1.99%)
May 11, 2021 62.90 63.61 62.21 62.92 322,238 -0.50(-0.79%)
May 10, 2021 64.16 64.72 63.41 63.42 292,239 -0.56(-0.88%)
May 07, 2021 63.76 64.59 63.69 63.98 291,046 +0.15(+0.23%)
May 06, 2021 62.74 63.91 62.22 63.83 386,904 +1.07(+1.70%)
May 05, 2021 62.50 62.88 61.33 62.76 333,268 +0.48(+0.77%)
May 04, 2021 61.52 62.39 61.11 62.28 311,562 +0.19(+0.31%)
May 03, 2021 62.11 62.64 60.65 62.09 719,775 +1.17(+1.92%)
Apr 30, 2021 61.32 62.87 60.22 60.92 736,600 -0.49(-0.80%)
Apr 29, 2021 61.55 63.06 60.17 61.41 570,071 -0.21(-0.34%)
Apr 28, 2021 61.27 61.97 60.49 61.62 448,245 +0.26(+0.42%)
Apr 27, 2021 61.39 62.49 60.86 61.36 410,905 -0.32(-0.52%)
Apr 26, 2021 62.72 62.84 61.63 61.68 345,884 -0.51(-0.82%)
Apr 23, 2021 61.88 62.78 60.65 62.19 331,800 +0.67(+1.09%)
Apr 22, 2021 62.92 63.00 61.02 61.52 476,753 -1.03(-1.65%)
Apr 21, 2021 60.51 62.66 60.29 62.55 416,428 +1.85(+3.05%)
Apr 20, 2021 60.34 61.44 59.21 60.70 457,752 -0.14(-0.23%)
Apr 19, 2021 62.30 62.71 60.32 60.84 704,081 -1.28(-2.06%)
Apr 16, 2021 60.71 62.24 60.17 62.12 518,400 +1.84(+3.05%)
Apr 15, 2021 59.46 60.32 58.41 60.28 308,085 +1.41(+2.40%)
Apr 14, 2021 59.06 60.04 58.44 58.87 349,022 -0.03(-0.05%)
Apr 13, 2021 59.50 59.50 57.84 58.90 364,566 -0.53(-0.89%)
Apr 12, 2021 60.00 60.14 59.08 59.43 258,760 -0.28(-0.47%)
Apr 09, 2021 58.71 59.86 58.45 59.71 424,600 +0.78(+1.32%)
Apr 08, 2021 57.68 59.02 57.33 58.93 313,825 +1.22(+2.11%)
Apr 07, 2021 58.68 59.76 57.42 57.71 371,433 -0.89(-1.52%)
Apr 06, 2021 58.03 59.47 57.49 58.60 539,794 +0.69(+1.19%)
Apr 05, 2021 57.35 58.27 56.73 57.91 382,755 +1.11(+1.95%)
Apr 01, 2021 57.02 57.47 55.55 56.80 394,300 -0.34(-0.60%)
Mar 31, 2021 58.38 60.04 56.94 57.14 1,273,549 -1.30(-2.22%)
Mar 30, 2021 56.83 58.55 55.93 58.44 490,841 +1.78(+3.14%)
Mar 29, 2021 57.36 59.04 56.58 56.66 459,232 -1.05(-1.82%)
Mar 26, 2021 58.09 58.33 56.71 57.71 396,200 +0.31(+0.54%)
Mar 25, 2021 54.72 57.62 54.61 57.40 639,497 +2.38(+4.33%)
Mar 24, 2021 55.25 57.25 54.72 55.02 638,763 +0.00(+0.00%)
Mar 23, 2021 56.50 57.05 54.69 55.02 619,904 -1.79(-3.15%)
Mar 22, 2021 57.61 57.61 55.94 56.81 377,575 -0.39(-0.68%)
Mar 19, 2021 57.99 58.85 57.07 57.20 790,600 -1.49(-2.54%)
Mar 18, 2021 59.02 59.99 58.52 58.69 822,540 -0.55(-0.93%)
Mar 17, 2021 58.79 60.00 58.26 59.24 909,033 -0.19(-0.32%)
Mar 16, 2021 60.22 60.27 58.85 59.43 499,201 -1.54(-2.53%)
Mar 15, 2021 59.84 61.00 59.49 60.97 568,840 +1.25(+2.09%)
Mar 12, 2021 58.52 59.82 58.09 59.72 865,500 +0.87(+1.48%)
Mar 11, 2021 57.49 58.93 57.24 58.85 560,251 +1.61(+2.81%)
Mar 10, 2021 58.37 58.49 56.75 57.24 519,892 -0.08(-0.14%)
Mar 09, 2021 57.03 58.57 56.45 57.32 894,912 +0.53(+0.93%)
Mar 08, 2021 54.57 57.32 54.57 56.79 681,062 +1.81(+3.29%)
Mar 05, 2021 54.99 55.25 52.75 54.98 652,300 +0.68(+1.25%)
Mar 04, 2021 55.06 55.73 53.14 54.30 584,276 -0.74(-1.34%)
Mar 03, 2021 55.75 55.98 54.45 55.04 529,029 -0.76(-1.36%)
Mar 02, 2021 55.16 56.41 54.51 55.80 1,077,835 -0.24(-0.43%)
Mar 01, 2021 56.01 57.50 54.84 56.04 1,144,770 +0.80(+1.45%)
Feb 26, 2021 52.51 57.03 52.04 55.24 2,036,400 +3.88(+7.55%)
Feb 25, 2021 54.19 54.27 50.70 51.36 717,722 -3.08(-5.66%)
Feb 24, 2021 52.62 54.75 52.28 54.44 818,600 +1.94(+3.70%)
Feb 23, 2021 51.37 52.69 50.84 52.50 575,510 +0.35(+0.67%)
Feb 22, 2021 51.18 52.69 51.01 52.15 645,769 +0.34(+0.66%)
Feb 19, 2021 50.90 52.25 50.53 51.81 876,600 +1.16(+2.29%)
Feb 18, 2021 51.49 51.85 49.88 50.65 443,697 -1.20(-2.31%)
Feb 17, 2021 51.66 52.35 51.15 51.85 748,833 -0.21(-0.40%)
Feb 16, 2021 53.20 53.46 51.61 52.06 470,434 -1.07(-2.01%)
Feb 12, 2021 53.25 53.93 52.15 53.13 414,300 -0.05(-0.09%)
Feb 11, 2021 53.58 53.79 52.43 53.18 1,605,951 +0.01(+0.02%)
Feb 10, 2021 54.40 54.71 52.93 53.17 573,802 -0.66(-1.23%)
Feb 09, 2021 53.62 54.00 52.43 53.83 440,364 +0.17(+0.32%)
Feb 08, 2021 54.73 54.88 53.44 53.66 326,636 -0.74(-1.36%)
Feb 05, 2021 55.18 55.18 53.44 54.40 332,000 -0.49(-0.89%)
Feb 04, 2021 54.98 55.17 54.26 54.89 528,047 +0.46(+0.85%)
Feb 03, 2021 53.36 54.58 52.75 54.43 511,718 +1.07(+2.01%)
Feb 02, 2021 53.50 54.04 52.45 53.36 447,331 +0.37(+0.70%)
Feb 01, 2021 51.11 53.08 51.00 52.99 487,106 +2.31(+4.56%)
Jan 29, 2021 50.79 51.96 49.78 50.68 488,200 -0.21(-0.41%)
Jan 28, 2021 50.16 51.97 49.64 50.89 621,304 +1.35(+2.73%)
Jan 27, 2021 50.66 50.85 48.62 49.54 351,886 -1.54(-3.01%)
Jan 26, 2021 51.84 51.99 51.00 51.08 333,299 -0.58(-1.12%)
Jan 25, 2021 51.90 52.36 51.23 51.66 347,182 -0.35(-0.67%)
Jan 22, 2021 51.51 52.35 51.13 52.01 463,400 +0.42(+0.81%)
Jan 21, 2021 52.48 52.48 51.52 51.59 364,775 -0.52(-1.00%)
Jan 20, 2021 51.22 52.37 50.69 52.11 499,600 +1.12(+2.20%)
Jan 19, 2021 51.58 51.77 50.09 50.99 507,501 +0.25(+0.49%)
Jan 15, 2021 50.62 51.72 50.31 50.74 464,600 -0.11(-0.22%)
Jan 14, 2021 51.78 52.49 50.67 50.85 314,161 -0.64(-1.24%)
Jan 13, 2021 52.06 52.37 51.26 51.49 256,189 -0.50(-0.96%)
Jan 12, 2021 51.74 52.47 51.30 51.99 416,881 +0.37(+0.72%)
Jan 11, 2021 51.73 52.49 51.03 51.62 331,802 -0.39(-0.75%)
Jan 08, 2021 52.45 52.96 51.80 52.01 522,000 -0.97(-1.83%)
Jan 07, 2021 52.45 53.52 52.07 52.98 512,003 +0.47(+0.90%)
Jan 06, 2021 50.79 52.93 50.79 52.51 1,027,502 +2.01(+3.98%)
Jan 05, 2021 50.02 51.62 49.67 50.50 638,362 +0.01(+0.02%)
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.