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

Acadia Healthcr Company (NQ: ACHC )

74.39 -0.22 (-0.29%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 30, 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, 2020 50.26 50.26 50.26 970,859 -0.04(-0.08%)
Dec 30, 2020 50.00 50.99 48.89 50.30 970,859 +1.74(+3.58%)
Dec 29, 2020 48.43 48.69 47.92 48.56 207,109 +0.14(+0.29%)
Dec 28, 2020 49.53 49.53 48.30 48.42 248,437 -0.85(-1.73%)
Dec 24, 2020 49.38 49.38 48.51 49.27 113,000 +0.29(+0.59%)
Dec 23, 2020 48.92 49.84 48.76 48.98 398,624 +0.54(+1.11%)
Dec 22, 2020 48.75 49.09 48.05 48.44 584,521 -0.15(-0.31%)
Dec 21, 2020 48.42 48.92 47.50 48.59 687,860 -0.35(-0.72%)
Dec 18, 2020 50.19 50.41 48.43 48.94 1,942,100 -1.02(-2.04%)
Dec 17, 2020 48.60 50.04 46.91 49.96 794,054 +1.58(+3.27%)
Dec 16, 2020 48.27 48.75 47.72 48.38 492,038 +0.43(+0.90%)
Dec 15, 2020 47.85 48.46 47.48 47.95 596,498 +0.56(+1.18%)
Dec 14, 2020 47.48 48.04 47.08 47.39 883,394 +0.37(+0.79%)
Dec 11, 2020 47.31 47.50 45.85 47.02 674,300 -0.46(-0.97%)
Dec 10, 2020 46.07 47.71 45.54 47.48 848,948 +1.30(+2.82%)
Dec 09, 2020 44.00 46.42 43.90 46.18 833,955 +2.67(+6.14%)
Dec 08, 2020 41.95 43.64 41.72 43.51 866,296 +1.27(+3.01%)
Dec 07, 2020 42.86 43.48 42.12 42.24 275,062 -0.68(-1.58%)
Dec 04, 2020 42.07 43.47 42.07 42.92 563,100 +1.04(+2.48%)
Dec 03, 2020 42.27 43.43 41.70 41.88 639,738 -0.40(-0.95%)
Dec 02, 2020 41.96 42.42 41.68 42.28 769,395 +0.30(+0.71%)
Dec 01, 2020 43.08 43.60 41.88 41.98 463,340 -0.47(-1.11%)
Nov 30, 2020 43.16 43.16 42.05 42.45 723,231 -0.73(-1.69%)
Nov 27, 2020 43.41 43.63 42.93 43.18 248,200 -0.11(-0.25%)
Nov 25, 2020 43.80 43.99 43.18 43.29 379,800 -0.53(-1.21%)
Nov 24, 2020 44.43 44.75 43.47 43.82 946,712 -0.03(-0.07%)
Nov 23, 2020 43.38 44.26 42.95 43.85 503,399 +0.74(+1.72%)
Nov 20, 2020 42.99 43.72 42.62 43.11 463,200 +0.18(+0.42%)
Nov 19, 2020 42.59 42.98 41.77 42.93 446,099 +0.07(+0.16%)
Nov 18, 2020 43.15 44.04 42.71 42.86 350,705 -0.36(-0.83%)
Nov 17, 2020 42.76 44.25 42.23 43.22 690,757 +1.35(+3.22%)
Nov 16, 2020 42.75 43.13 41.25 41.87 472,654 +0.08(+0.19%)
Nov 13, 2020 40.35 42.10 40.35 41.79 499,400 +1.81(+4.53%)
Nov 12, 2020 40.19 41.74 39.73 39.98 423,404 -0.53(-1.31%)
Nov 11, 2020 41.17 41.27 39.50 40.51 450,025 -0.14(-0.34%)
Nov 10, 2020 40.93 40.93 39.00 40.65 646,903 +0.87(+2.19%)
Nov 09, 2020 40.00 41.75 39.42 39.78 618,611 +1.49(+3.89%)
Nov 06, 2020 38.41 39.03 38.04 38.29 437,600 -0.28(-0.73%)
Nov 05, 2020 37.00 39.35 36.97 38.57 891,787 +1.93(+5.27%)
Nov 04, 2020 36.62 37.51 36.11 36.64 536,319 -0.63(-1.69%)
Nov 03, 2020 35.85 37.57 35.73 37.27 569,097 +2.31(+6.61%)
Nov 02, 2020 35.65 35.73 34.01 34.96 688,159 -0.69(-1.94%)
Oct 30, 2020 33.63 35.76 32.94 35.65 2,186,900 +6.67(+23.02%)
Oct 29, 2020 28.82 29.11 27.96 28.98 456,389 +0.01(+0.03%)
Oct 28, 2020 29.60 30.23 28.82 28.97 409,283 -1.26(-4.17%)
Oct 27, 2020 30.69 31.47 30.18 30.23 268,815 -0.42(-1.37%)
Oct 26, 2020 30.68 30.69 29.66 30.65 401,757 -0.54(-1.73%)
Oct 23, 2020 31.16 31.76 30.42 31.19 485,500 +0.08(+0.26%)
Oct 22, 2020 32.20 32.93 31.00 31.11 1,226,323 -1.04(-3.23%)
Oct 21, 2020 33.08 33.21 32.13 32.15 348,424 -0.86(-2.61%)
Oct 20, 2020 33.10 33.69 32.69 33.01 316,164 +0.06(+0.18%)
Oct 19, 2020 33.18 33.70 32.78 32.95 284,912 -0.26(-0.78%)
Oct 16, 2020 33.98 34.10 33.09 33.21 323,700 -0.61(-1.80%)
Oct 15, 2020 32.81 34.00 32.67 33.82 427,185 +0.48(+1.44%)
Oct 14, 2020 33.00 33.80 33.00 33.34 415,431 +0.26(+0.79%)
Oct 13, 2020 32.43 33.30 31.95 33.08 443,935 +0.37(+1.13%)
Oct 12, 2020 32.33 32.75 32.00 32.71 477,497 +0.30(+0.93%)
Oct 09, 2020 32.69 32.98 31.80 32.41 467,200 +0.29(+0.90%)
Oct 08, 2020 31.50 32.12 31.13 32.12 267,781 +0.89(+2.85%)
Oct 07, 2020 31.82 32.30 31.18 31.23 286,167 -0.14(-0.45%)
Oct 06, 2020 32.06 32.46 31.30 31.37 426,536 -0.51(-1.60%)
Oct 05, 2020 31.23 32.05 31.05 31.88 479,648 +0.93(+3.02%)
Oct 02, 2020 29.61 31.29 29.50 30.95 574,000 +0.98(+3.27%)
Oct 01, 2020 29.48 30.17 29.44 29.96 654,038 +0.48(+1.65%)
Sep 30, 2020 30.18 30.64 29.21 29.48 625,811 +1.26(+4.46%)
Sep 29, 2020 28.52 29.24 27.96 28.22 553,889 +0.18(+0.64%)
Sep 28, 2020 28.65 29.25 27.92 28.04 377,291 -0.22(-0.78%)
Sep 25, 2020 27.21 28.36 27.21 28.26 233,700 +0.78(+2.84%)
Sep 24, 2020 27.36 28.05 27.07 27.48 273,079 -0.08(-0.29%)
Sep 23, 2020 28.61 29.25 27.34 27.56 510,501 -0.92(-3.23%)
Sep 22, 2020 28.83 29.15 28.18 28.48 462,157 -0.40(-1.39%)
Sep 21, 2020 28.03 29.04 27.14 28.88 974,105 -0.56(-1.90%)
Sep 18, 2020 29.95 30.54 29.36 29.44 973,200 -0.50(-1.67%)
Sep 17, 2020 29.64 30.06 29.36 29.94 502,354 -0.16(-0.53%)
Sep 16, 2020 30.48 31.08 30.02 30.10 504,859 -0.14(-0.46%)
Sep 15, 2020 31.00 31.43 30.12 30.24 346,130 -0.48(-1.56%)
Sep 14, 2020 30.25 31.05 30.14 30.72 528,581 +0.82(+2.74%)
Sep 11, 2020 28.92 29.96 28.63 29.90 649,700 +1.06(+3.68%)
Sep 10, 2020 29.32 29.70 28.83 28.84 543,304 -0.24(-0.83%)
Sep 09, 2020 28.96 29.36 28.36 29.08 566,920 +0.49(+1.71%)
Sep 08, 2020 29.61 29.61 28.49 28.59 466,161 -1.22(-4.09%)
Sep 04, 2020 30.70 30.82 29.20 29.81 459,400 -0.37(-1.23%)
Sep 03, 2020 31.15 31.50 29.92 30.18 411,214 -0.94(-3.02%)
Sep 02, 2020 30.76 31.20 30.41 31.12 379,324 +0.55(+1.80%)
Sep 01, 2020 29.73 30.99 29.73 30.57 226,513 -0.34(-1.10%)
Aug 31, 2020 31.13 31.42 30.60 30.91 385,673 -0.32(-1.02%)
Aug 28, 2020 31.17 31.27 30.41 31.23 221,300 +0.42(+1.36%)
Aug 27, 2020 30.02 31.10 29.61 30.81 364,806 +0.87(+2.91%)
Aug 26, 2020 30.32 30.40 29.66 29.94 277,384 -0.26(-0.86%)
Aug 25, 2020 30.11 30.32 29.49 30.20 251,684 +0.04(+0.13%)
Aug 24, 2020 29.91 30.21 29.54 30.16 327,209 +0.55(+1.86%)
Aug 21, 2020 29.65 29.77 29.04 29.61 380,200 -0.16(-0.52%)
Aug 20, 2020 29.74 30.12 29.59 29.77 375,974 -0.25(-0.82%)
Aug 19, 2020 30.23 30.59 29.87 30.01 380,812 +0.00(+0.00%)
Aug 18, 2020 30.37 30.55 29.78 30.01 332,036 -0.54(-1.78%)
Aug 17, 2020 30.94 31.17 30.41 30.55 307,866 -0.27(-0.86%)
Aug 14, 2020 30.40 30.91 30.07 30.82 640,900 +0.17(+0.55%)
Aug 13, 2020 30.79 30.89 30.10 30.65 392,568 -0.32(-1.03%)
Aug 12, 2020 31.78 32.16 30.63 30.97 447,104 -0.52(-1.65%)
Aug 11, 2020 32.23 32.95 31.41 31.49 449,031 -0.26(-0.82%)
Aug 10, 2020 31.28 31.95 31.28 31.75 394,379 +0.70(+2.25%)
Aug 07, 2020 30.74 31.11 30.51 31.05 325,000 +0.19(+0.62%)
Aug 06, 2020 30.89 31.50 30.64 30.86 476,041 -0.05(-0.16%)
Aug 05, 2020 30.96 32.89 30.58 30.91 893,856 +0.60(+1.98%)
Aug 04, 2020 30.29 30.73 29.65 30.31 632,678 +0.09(+0.30%)
Aug 03, 2020 29.91 30.33 29.28 30.22 523,142 +0.41(+1.38%)
Jul 31, 2020 30.28 30.51 29.30 29.81 518,300 -0.60(-1.97%)
Jul 30, 2020 29.43 30.51 29.29 30.41 536,934 +0.32(+1.06%)
Jul 29, 2020 29.36 30.64 29.18 30.09 613,702 +0.92(+3.15%)
Jul 28, 2020 29.08 29.76 29.05 29.17 516,201 -0.07(-0.24%)
Jul 27, 2020 28.44 29.90 28.40 29.24 431,278 +0.33(+1.16%)
Jul 24, 2020 28.90 29.18 28.41 28.91 400,800 -0.06(-0.22%)
Jul 23, 2020 28.65 29.51 28.42 28.97 655,347 +0.37(+1.29%)
Jul 22, 2020 27.94 29.15 27.68 28.60 599,957 +0.80(+2.88%)
Jul 21, 2020 27.12 28.04 26.89 27.80 518,497 +0.96(+3.58%)
Jul 20, 2020 27.63 27.63 26.78 26.84 290,127 -0.68(-2.47%)
Jul 17, 2020 27.99 28.00 27.25 27.52 245,700 -0.21(-0.74%)
Jul 16, 2020 27.66 28.10 26.34 27.73 552,956 +0.10(+0.34%)
Jul 15, 2020 26.32 27.74 25.83 27.63 475,172 +2.09(+8.20%)
Jul 14, 2020 25.35 25.59 24.84 25.54 684,120 +0.32(+1.29%)
Jul 13, 2020 25.70 26.29 25.13 25.21 388,833 -0.20(-0.81%)
Jul 10, 2020 24.28 25.44 24.06 25.41 757,400 +1.31(+5.46%)
Jul 09, 2020 25.14 25.33 24.01 24.10 523,653 -1.21(-4.78%)
Jul 08, 2020 25.05 25.47 24.65 25.31 318,262 +0.12(+0.48%)
Jul 07, 2020 26.09 26.21 25.07 25.19 755,117 -1.08(-4.11%)
Jul 06, 2020 26.14 26.65 25.71 26.27 878,683 +0.70(+2.74%)
Jul 02, 2020 26.07 26.53 25.40 25.57 400,200 +0.08(+0.31%)
Jul 01, 2020 25.11 25.94 24.97 25.49 430,665 +0.37(+1.47%)
Jun 30, 2020 24.75 25.21 24.39 25.12 892,460 +0.20(+0.80%)
Jun 29, 2020 25.10 25.27 24.57 24.92 688,101 +0.31(+1.26%)
Jun 26, 2020 24.78 24.94 24.23 24.61 851,400 -0.34(-1.36%)
Jun 25, 2020 24.05 24.98 23.63 24.95 1,035,211 +0.64(+2.63%)
Jun 24, 2020 25.57 25.72 23.87 24.31 534,751 -1.56(-6.03%)
Jun 23, 2020 26.11 26.42 25.42 25.87 827,554 +0.21(+0.82%)
Jun 22, 2020 26.37 26.37 24.95 25.66 734,217 -0.80(-3.02%)
Jun 19, 2020 27.08 27.67 26.15 26.46 1,034,700 -0.04(-0.15%)
Jun 18, 2020 26.73 27.16 26.45 26.50 715,129 -0.59(-2.18%)
Jun 17, 2020 28.20 28.29 27.02 27.09 614,486 -0.93(-3.32%)
Jun 16, 2020 28.73 29.30 27.26 28.02 855,316 +0.71(+2.60%)
Jun 15, 2020 25.07 27.34 24.60 27.31 819,653 +1.16(+4.44%)
Jun 12, 2020 26.95 27.34 25.32 26.15 906,000 +0.34(+1.32%)
Jun 11, 2020 26.76 27.53 25.38 25.81 796,182 -2.39(-8.48%)
Jun 10, 2020 29.52 29.52 28.01 28.20 608,692 -1.12(-3.82%)
Jun 09, 2020 30.76 30.79 28.92 29.32 876,139 -2.07(-6.59%)
Jun 08, 2020 30.40 31.50 29.87 31.39 656,093 +1.27(+4.22%)
Jun 05, 2020 30.04 31.18 29.97 30.12 625,200 +1.28(+4.44%)
Jun 04, 2020 28.31 29.09 28.02 28.84 468,504 +0.38(+1.34%)
Jun 03, 2020 28.89 29.56 28.34 28.46 616,601 -0.28(-0.97%)
Jun 02, 2020 28.85 29.44 28.63 28.74 391,081 -0.05(-0.17%)
Jun 01, 2020 28.69 29.58 28.59 28.79 421,883 +0.18(+0.63%)
May 29, 2020 29.01 29.06 27.85 28.61 676,000 -0.75(-2.55%)
May 28, 2020 29.09 30.03 27.96 29.36 950,595 +0.56(+1.94%)
May 27, 2020 29.43 29.43 27.58 28.80 572,985 +0.18(+0.63%)
May 26, 2020 28.50 29.25 28.03 28.62 538,780 +1.10(+4.00%)
May 22, 2020 27.81 27.85 26.78 27.52 506,400 -0.21(-0.76%)
May 21, 2020 27.12 27.91 27.07 27.73 943,341 +0.82(+3.05%)
May 20, 2020 26.62 27.16 26.22 26.91 892,804 +0.93(+3.58%)
May 19, 2020 25.73 26.64 24.81 25.98 851,275 +0.08(+0.31%)
May 18, 2020 25.49 26.53 25.00 25.90 913,682 +1.18(+4.77%)
May 15, 2020 24.10 24.84 24.09 24.72 552,700 +0.25(+1.04%)
May 14, 2020 23.81 25.09 23.35 24.46 746,902 +0.14(+0.60%)
May 13, 2020 25.78 25.78 23.13 24.32 1,371,016 -1.82(-6.96%)
May 12, 2020 26.87 27.20 26.06 26.14 856,164 -0.55(-2.06%)
May 11, 2020 26.30 27.24 25.76 26.69 732,253 +0.14(+0.53%)
May 08, 2020 25.22 26.70 24.92 26.55 656,400 +1.85(+7.49%)
May 07, 2020 24.16 25.51 24.14 24.70 739,086 +0.49(+2.02%)
May 06, 2020 26.18 26.18 24.14 24.21 1,135,076 -2.02(-7.70%)
May 05, 2020 24.10 27.14 23.01 26.23 2,129,575 +4.65(+21.55%)
May 04, 2020 22.24 22.44 21.27 21.58 895,993 -0.89(-3.96%)
May 01, 2020 22.92 23.71 21.68 22.47 619,300 -1.54(-6.41%)
Apr 30, 2020 24.26 24.61 23.40 24.01 850,550 -0.69(-2.79%)
Apr 29, 2020 24.83 25.47 24.06 24.70 1,819,750 +0.54(+2.24%)
Apr 28, 2020 25.29 25.42 23.52 24.16 527,995 -0.39(-1.59%)
Apr 27, 2020 22.64 24.65 22.64 24.55 425,900 +2.26(+10.14%)
Apr 24, 2020 22.13 22.63 21.47 22.29 808,700 +0.46(+2.11%)
Apr 23, 2020 21.84 22.32 21.36 21.83 575,068 +0.20(+0.92%)
Apr 22, 2020 23.05 23.37 21.60 21.63 494,045 -0.70(-3.13%)
Apr 21, 2020 22.01 22.85 21.55 22.33 771,632 -0.77(-3.33%)
Apr 20, 2020 23.01 24.00 22.41 23.10 554,425 -0.64(-2.70%)
Apr 17, 2020 23.64 24.06 23.18 23.74 664,000 +1.30(+5.79%)
Apr 16, 2020 22.65 22.94 21.66 22.44 728,057 -0.25(-1.10%)
Apr 15, 2020 22.02 23.02 21.84 22.69 809,939 -0.77(-3.28%)
Apr 14, 2020 22.52 23.69 22.15 23.46 1,245,024 +1.64(+7.52%)
Apr 13, 2020 22.91 23.08 21.08 21.82 1,286,692 -1.17(-5.09%)
Apr 09, 2020 23.21 24.19 22.54 22.99 1,347,000 +1.08(+4.93%)
Apr 08, 2020 19.35 22.03 18.88 21.91 1,066,467 +3.27(+17.54%)
Apr 07, 2020 18.74 19.98 17.99 18.64 2,021,091 +0.96(+5.43%)
Apr 06, 2020 15.82 17.75 15.82 17.68 863,939 +2.15(+13.84%)
Apr 03, 2020 17.58 17.97 15.12 15.53 3,505,200 -2.15(-12.16%)
Apr 02, 2020 17.10 18.16 16.57 17.68 1,476,053 +0.52(+3.03%)
Apr 01, 2020 16.89 17.94 16.81 17.16 1,381,097 -1.19(-6.49%)
Mar 31, 2020 18.80 18.93 17.97 18.35 1,647,743 -0.09(-0.49%)
Mar 30, 2020 18.60 18.60 17.25 18.44 1,139,333 +0.41(+2.27%)
Mar 27, 2020 17.30 18.60 16.88 18.03 2,089,900 -0.03(-0.17%)
Mar 26, 2020 14.03 18.28 14.01 18.06 1,932,511 +4.27(+30.96%)
Mar 25, 2020 12.65 14.81 11.90 13.79 2,949,453 +1.24(+9.88%)
Mar 24, 2020 12.41 12.97 11.88 12.55 2,023,811 +0.77(+6.54%)
Mar 23, 2020 12.76 12.96 11.70 11.78 1,216,036 -0.81(-6.43%)
Mar 20, 2020 14.86 16.21 12.48 12.59 2,975,700 -2.09(-14.24%)
Mar 19, 2020 11.82 14.99 11.22 14.68 1,739,766 +2.84(+23.99%)
Mar 18, 2020 13.41 13.56 11.09 11.84 1,679,825 -2.36(-16.62%)
Mar 17, 2020 17.47 17.73 13.72 14.20 2,349,360 -2.98(-17.35%)
Mar 16, 2020 18.34 19.79 17.03 17.18 1,827,923 -4.64(-21.26%)
Mar 13, 2020 20.79 21.90 18.60 21.82 1,474,300 +2.24(+11.44%)
Mar 12, 2020 21.85 21.87 19.03 19.58 1,871,837 -3.82(-16.32%)
Mar 11, 2020 25.60 26.14 23.22 23.40 1,494,139 -2.86(-10.89%)
Mar 10, 2020 27.50 28.05 25.28 26.26 735,979 -0.52(-1.94%)
Mar 09, 2020 27.46 28.17 26.55 26.78 1,148,267 -2.70(-9.16%)
Mar 06, 2020 29.59 30.47 28.53 29.48 774,200 -1.15(-3.75%)
Mar 05, 2020 30.32 31.42 30.03 30.63 803,895 -0.35(-1.13%)
Mar 04, 2020 30.09 31.43 29.93 30.98 834,147 +1.60(+5.45%)
Mar 03, 2020 30.03 31.28 29.34 29.38 733,332 -0.55(-1.82%)
Mar 02, 2020 29.81 30.08 29.05 29.93 1,204,372 +0.32(+1.10%)
Feb 28, 2020 30.55 32.58 28.13 29.60 1,673,300 -1.83(-5.82%)
Feb 27, 2020 30.93 32.20 30.26 31.43 1,182,989 -0.04(-0.13%)
Feb 26, 2020 32.62 32.76 31.27 31.47 675,152 -0.88(-2.72%)
Feb 25, 2020 33.79 34.24 32.31 32.35 687,498 -1.37(-4.06%)
Feb 24, 2020 34.05 34.09 33.45 33.72 1,065,268 -1.28(-3.66%)
Feb 21, 2020 34.85 35.14 34.59 35.00 521,200 -0.04(-0.11%)
Feb 20, 2020 34.70 35.30 34.47 35.04 543,714 +0.25(+0.72%)
Feb 19, 2020 34.12 34.89 34.03 34.79 433,994 +0.72(+2.11%)
Feb 18, 2020 33.76 34.20 33.45 34.07 1,179,870 +0.52(+1.55%)
Feb 14, 2020 33.76 33.80 33.45 33.55 308,500 -0.22(-0.65%)
Feb 13, 2020 33.58 33.99 33.45 33.77 533,153 +0.21(+0.63%)
Feb 12, 2020 33.85 34.16 33.48 33.56 394,515 -0.11(-0.33%)
Feb 11, 2020 33.41 33.82 33.40 33.67 454,947 +0.38(+1.14%)
Feb 10, 2020 32.95 33.38 32.91 33.29 752,556 +0.26(+0.79%)
Feb 07, 2020 33.52 33.52 32.86 33.03 521,700 -0.55(-1.64%)
Feb 06, 2020 33.85 33.93 33.46 33.58 906,294 -0.44(-1.29%)
Feb 05, 2020 33.72 34.58 33.60 34.02 780,942 +0.62(+1.86%)
Feb 04, 2020 32.81 33.84 32.75 33.40 689,866 +0.87(+2.67%)
Feb 03, 2020 32.41 32.84 32.28 32.53 626,743 +0.40(+1.24%)
Jan 31, 2020 32.48 32.55 32.01 32.13 880,400 -0.50(-1.53%)
Jan 30, 2020 32.18 32.65 32.12 32.63 527,105 +0.22(+0.68%)
Jan 29, 2020 32.44 32.80 32.20 32.41 541,370 -0.08(-0.25%)
Jan 28, 2020 32.40 33.00 32.37 32.49 317,013 +0.19(+0.59%)
Jan 27, 2020 32.03 32.63 32.03 32.30 430,885 -0.15(-0.46%)
Jan 24, 2020 32.69 32.69 32.08 32.45 455,800 -0.30(-0.92%)
Jan 23, 2020 32.56 32.81 32.20 32.75 444,934 +0.03(+0.09%)
Jan 22, 2020 32.35 32.87 32.30 32.72 776,506 +0.42(+1.30%)
Jan 21, 2020 33.32 33.37 32.22 32.30 699,055 -1.18(-3.52%)
Jan 17, 2020 33.76 33.77 33.38 33.48 278,600 -0.27(-0.80%)
Jan 16, 2020 33.75 33.81 33.43 33.75 577,753 +0.27(+0.81%)
Jan 15, 2020 33.44 33.90 33.39 33.48 438,784 -0.04(-0.12%)
Jan 14, 2020 33.25 33.74 33.20 33.52 632,935 +0.22(+0.66%)
Jan 13, 2020 33.14 33.33 33.00 33.30 276,051 +0.04(+0.12%)
Jan 10, 2020 33.35 33.45 32.98 33.26 272,200 -0.15(-0.45%)
Jan 09, 2020 33.48 33.62 33.15 33.41 376,237 -0.05(-0.15%)
Jan 08, 2020 33.58 33.92 33.18 33.46 583,004 -0.19(-0.55%)
Jan 07, 2020 33.63 33.78 33.19 33.65 336,570 -0.06(-0.19%)
Jan 06, 2020 33.01 33.86 33.01 33.71 573,999 +0.62(+1.87%)
Jan 03, 2020 32.80 33.28 32.56 33.09 458,100 -0.06(-0.18%)
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.