Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.610 -0.010 (-0.38%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.730 4.015 3.570 3.960 14,874,843 +0.24(+6.45%)
Feb 27, 2023 3.900 3.980 3.670 3.720 8,841,977 -0.19(-4.86%)
Feb 24, 2023 4.100 4.110 3.830 3.910 7,096,830 -0.27(-6.46%)
Feb 23, 2023 4.590 4.650 3.880 4.180 9,050,189 -0.16(-3.69%)
Feb 22, 2023 4.160 4.340 4.000 4.340 4,644,795 +0.20(+4.83%)
Feb 21, 2023 4.630 4.670 4.120 4.140 3,375,189 -0.55(-11.73%)
Feb 17, 2023 4.650 4.700 4.560 4.690 4,384,146 +0.03(+0.64%)
Feb 16, 2023 4.690 4.780 4.555 4.660 2,356,972 -0.15(-3.12%)
Feb 15, 2023 4.520 4.820 4.510 4.810 3,718,155 +0.29(+6.42%)
Feb 14, 2023 4.540 4.605 4.335 4.520 3,220,327 -0.07(-1.53%)
Feb 13, 2023 4.600 4.650 4.505 4.590 1,775,838 +0.01(+0.22%)
Feb 10, 2023 4.470 4.595 4.455 4.580 2,614,016 +0.08(+1.78%)
Feb 09, 2023 4.770 4.800 4.480 4.500 2,969,251 -0.19(-4.05%)
Feb 08, 2023 4.740 4.790 4.590 4.690 2,475,278 -0.13(-2.70%)
Feb 07, 2023 4.810 4.880 4.725 4.820 2,138,164 -0.02(-0.41%)
Feb 06, 2023 5.020 5.080 4.800 4.840 2,434,350 -0.26(-5.10%)
Feb 03, 2023 5.240 5.300 5.080 5.100 2,545,865 -0.28(-5.20%)
Feb 02, 2023 5.290 5.570 5.230 5.380 9,595,859 +0.20(+3.86%)
Feb 01, 2023 4.880 5.200 4.800 5.180 4,302,777 +0.28(+5.71%)
Jan 31, 2023 4.760 4.910 4.720 4.900 2,348,708 +0.16(+3.38%)
Jan 30, 2023 4.790 4.897 4.730 4.740 1,717,073 -0.11(-2.27%)
Jan 27, 2023 4.720 4.878 4.650 4.850 2,304,599 +0.10(+2.11%)
Jan 26, 2023 4.900 4.960 4.700 4.750 4,476,885 -0.12(-2.46%)
Jan 25, 2023 4.710 4.890 4.580 4.870 1,590,591 +0.07(+1.46%)
Jan 24, 2023 4.780 4.870 4.670 4.800 3,073,785 +0.03(+0.63%)
Jan 23, 2023 4.710 4.825 4.685 4.770 2,000,605 -0.03(-0.63%)
Jan 20, 2023 4.640 4.880 4.580 4.800 3,910,464 +0.19(+4.12%)
Jan 19, 2023 4.600 4.650 4.490 4.610 2,220,125 -0.05(-1.07%)
Jan 18, 2023 4.740 4.860 4.610 4.660 2,406,282 -0.04(-0.85%)
Jan 17, 2023 4.730 4.780 4.520 4.700 2,741,934 -0.14(-2.89%)
Jan 13, 2023 4.820 4.870 4.770 4.840 1,878,130 -0.05(-1.02%)
Jan 12, 2023 4.900 4.970 4.820 4.890 3,052,795 +0.02(+0.41%)
Jan 11, 2023 4.870 4.910 4.740 4.870 3,671,161 +0.03(+0.62%)
Jan 10, 2023 4.640 4.870 4.570 4.840 3,400,314 +0.06(+1.26%)
Jan 09, 2023 4.790 4.840 4.680 4.780 3,313,342 +0.04(+0.84%)
Jan 06, 2023 4.900 4.950 4.730 4.740 3,302,998 -0.09(-1.86%)
Jan 05, 2023 4.760 4.870 4.640 4.830 3,610,286 +0.03(+0.63%)
Jan 04, 2023 4.650 4.850 4.585 4.800 3,671,031 +0.21(+4.58%)
Jan 03, 2023 4.610 4.740 4.425 4.590 6,118,652 -0.01(-0.22%)
Dec 30, 2022 4.480 4.630 4.420 4.600 2,850,162 +0.05(+1.10%)
Dec 29, 2022 4.350 4.600 4.310 4.550 4,085,217 +0.27(+6.31%)
Dec 28, 2022 4.340 4.450 4.265 4.280 3,694,496 -0.04(-0.93%)
Dec 27, 2022 4.390 4.390 4.215 4.320 4,401,941 -0.07(-1.59%)
Dec 23, 2022 4.180 4.395 4.155 4.390 2,985,865 +0.22(+5.28%)
Dec 22, 2022 4.110 4.180 4.000 4.170 6,044,468 +0.00(+0.00%)
Dec 21, 2022 3.970 4.205 3.930 4.170 7,354,948 +0.26(+6.65%)
Dec 20, 2022 3.940 3.995 3.755 3.910 3,471,949 +0.02(+0.51%)
Dec 19, 2022 3.830 4.080 3.735 3.890 22,375,816 +0.09(+2.37%)
Dec 16, 2022 3.750 3.800 3.680 3.800 9,117,690 -0.01(-0.26%)
Dec 15, 2022 3.830 3.940 3.710 3.810 6,261,872 -0.14(-3.54%)
Dec 14, 2022 4.200 4.215 3.895 3.950 7,201,507 -0.38(-8.78%)
Dec 13, 2022 4.350 4.435 4.200 4.330 6,443,543 +0.22(+5.35%)
Dec 12, 2022 4.030 4.140 3.980 4.110 3,770,277 +0.08(+1.99%)
Dec 09, 2022 3.850 4.030 3.850 4.030 4,826,823 +0.13(+3.33%)
Dec 08, 2022 3.820 4.040 3.800 3.900 3,961,252 +0.05(+1.30%)
Dec 07, 2022 3.720 3.900 3.710 3.850 5,619,967 +0.06(+1.58%)
Dec 06, 2022 4.010 4.010 3.680 3.790 9,409,073 -0.22(-5.49%)
Dec 05, 2022 4.230 4.340 4.000 4.010 7,420,431 -0.27(-6.31%)
Dec 02, 2022 4.000 4.365 4.000 4.280 7,964,593 +0.18(+4.39%)
Dec 01, 2022 4.370 4.450 4.010 4.100 15,148,163 -0.46(-10.09%)
Nov 30, 2022 4.500 4.560 4.315 4.560 7,023,001 +0.08(+1.79%)
Nov 29, 2022 4.470 4.565 4.410 4.480 2,629,520 +0.04(+0.90%)
Nov 28, 2022 4.580 4.650 4.410 4.440 3,457,562 -0.21(-4.52%)
Nov 25, 2022 4.680 4.720 4.575 4.650 2,464,128 -0.05(-1.06%)
Nov 23, 2022 4.460 4.755 4.420 4.700 13,380,540 +0.28(+6.33%)
Nov 22, 2022 4.190 4.480 4.060 4.420 10,884,151 +0.26(+6.25%)
Nov 21, 2022 4.210 4.279 4.020 4.160 13,381,869 -0.07(-1.65%)
Nov 18, 2022 4.550 4.570 4.190 4.230 4,993,760 -0.26(-5.79%)
Nov 17, 2022 4.380 4.540 4.320 4.490 2,730,017 +0.02(+0.45%)
Nov 16, 2022 4.810 4.810 4.460 4.470 3,821,255 -0.38(-7.84%)
Nov 15, 2022 5.110 5.290 4.810 4.850 8,881,313 -0.11(-2.22%)
Nov 14, 2022 5.150 5.310 4.955 4.960 5,461,891 -0.26(-4.98%)
Nov 11, 2022 4.950 5.310 4.875 5.220 6,791,412 +0.30(+6.10%)
Nov 10, 2022 4.735 5.010 4.735 4.920 14,509,171 +0.46(+10.31%)
Nov 09, 2022 4.520 4.690 4.450 4.460 4,833,442 -0.21(-4.50%)
Nov 08, 2022 4.710 4.900 4.540 4.670 6,364,361 -0.02(-0.43%)
Nov 07, 2022 4.780 4.935 4.600 4.690 7,202,694 -0.04(-0.85%)
Nov 04, 2022 4.560 4.760 4.555 4.730 8,770,124 +0.29(+6.53%)
Nov 03, 2022 4.750 4.860 3.940 4.440 16,077,766 -1.82(-29.07%)
Nov 02, 2022 6.660 6.060 6.260 5,368,205 -0.44(-6.57%)
Nov 01, 2022 6.830 7.060 6.655 6.700 4,429,438 +0.09(+1.36%)
Oct 31, 2022 6.540 6.685 6.455 6.610 3,401,891 -0.05(-0.75%)
Oct 28, 2022 6.480 6.690 6.370 6.660 3,710,783 +0.16(+2.46%)
Oct 27, 2022 6.280 6.745 6.280 6.500 9,038,685 +0.33(+5.35%)
Oct 26, 2022 6.270 6.490 6.150 6.170 3,683,039 -0.15(-2.37%)
Oct 25, 2022 5.950 6.350 5.950 6.320 4,863,429 +0.41(+6.94%)
Oct 24, 2022 5.700 5.920 5.590 5.910 4,243,346 +0.31(+5.54%)
Oct 21, 2022 5.600 5.620 5.390 5.600 6,175,732 -0.03(-0.53%)
Oct 20, 2022 5.530 5.660 5.390 5.630 20,281,374 +0.08(+1.44%)
Oct 19, 2022 5.540 5.795 5.520 5.550 11,366,889 -0.14(-2.46%)
Oct 18, 2022 5.800 5.900 5.530 5.690 3,839,586 +0.08(+1.43%)
Oct 17, 2022 5.550 5.710 5.500 5.610 4,621,754 +0.21(+3.89%)
Oct 14, 2022 5.530 5.630 5.305 5.400 3,573,580 -0.04(-0.74%)
Oct 13, 2022 5.220 5.460 5.060 5.440 7,599,761 +0.19(+3.62%)
Oct 12, 2022 5.210 5.255 4.990 5.250 4,076,873 +0.04(+0.77%)
Oct 11, 2022 5.350 5.480 5.090 5.210 6,606,814 -0.21(-3.87%)
Oct 10, 2022 5.450 5.625 5.205 5.420 9,747,037 -0.01(-0.18%)
Oct 07, 2022 5.700 5.760 5.385 5.430 6,100,151 -0.32(-5.57%)
Oct 06, 2022 6.230 6.270 5.620 5.750 5,367,369 -0.56(-8.87%)
Oct 05, 2022 6.200 6.390 5.960 6.310 7,949,758 -0.07(-1.10%)
Oct 04, 2022 6.080 6.420 6.080 6.380 5,846,935 +0.45(+7.59%)
Oct 03, 2022 5.950 6.080 5.630 5.930 5,063,212 +0.10(+1.72%)
Sep 30, 2022 5.650 5.900 5.580 5.830 6,373,724 +0.13(+2.28%)
Sep 29, 2022 6.200 6.250 5.520 5.700 9,657,202 -0.72(-11.21%)
Sep 28, 2022 6.400 6.550 6.170 6.420 10,572,005 +0.11(+1.74%)
Sep 27, 2022 6.640 6.780 6.260 6.310 4,856,521 -0.20(-3.07%)
Sep 26, 2022 6.730 6.840 6.380 6.510 7,564,348 -0.27(-3.98%)
Sep 23, 2022 7.080 7.130 6.745 6.780 5,639,197 -0.38(-5.31%)
Sep 22, 2022 7.490 7.580 6.985 7.160 7,048,531 -0.33(-4.41%)
Sep 21, 2022 7.950 8.000 7.480 7.490 8,371,041 -0.45(-5.67%)
Sep 20, 2022 8.020 8.230 7.880 7.940 5,258,902 -0.24(-2.93%)
Sep 19, 2022 8.410 8.500 8.060 8.180 6,014,600 -0.38(-4.44%)
Sep 16, 2022 8.820 8.910 8.440 8.560 8,222,123 -0.54(-5.93%)
Sep 15, 2022 8.860 9.290 8.670 9.100 3,821,387 +0.22(+2.48%)
Sep 14, 2022 9.590 9.630 8.800 8.880 10,330,131 -0.77(-7.98%)
Sep 13, 2022 10.05 10.26 9.590 9.650 4,491,979 -0.84(-8.01%)
Sep 12, 2022 10.70 11.01 10.41 10.49 3,646,850 -0.14(-1.32%)
Sep 09, 2022 10.06 10.66 10.04 10.63 4,712,355 +0.68(+6.83%)
Sep 08, 2022 9.780 10.19 9.590 9.950 3,546,081 -0.04(-0.40%)
Sep 07, 2022 9.680 10.05 9.670 9.990 2,523,624 +0.30(+3.10%)
Sep 06, 2022 9.880 9.915 9.440 9.690 4,089,936 -0.17(-1.72%)
Sep 02, 2022 10.24 10.31 9.820 9.860 2,410,281 -0.34(-3.33%)
Sep 01, 2022 9.920 10.27 9.870 10.20 2,129,306 +0.20(+2.00%)
Aug 31, 2022 9.720 10.13 9.634 10.00 2,549,418 +0.31(+3.20%)
Aug 30, 2022 10.22 10.36 9.585 9.690 4,178,546 -0.41(-4.06%)
Aug 29, 2022 10.00 10.24 9.910 10.10 3,387,245 -0.03(-0.30%)
Aug 26, 2022 10.42 10.68 10.07 10.13 2,815,597 -0.30(-2.88%)
Aug 25, 2022 9.950 10.46 9.950 10.43 2,653,721 +0.42(+4.20%)
Aug 24, 2022 9.960 10.40 9.850 10.01 2,434,661 +0.09(+0.91%)
Aug 23, 2022 9.970 10.35 9.740 9.920 3,015,749 +0.02(+0.20%)
Aug 22, 2022 10.48 10.54 9.810 9.900 3,526,985 -0.75(-7.04%)
Aug 19, 2022 10.44 10.66 10.13 10.65 2,167,994 +0.00(+0.00%)
Aug 18, 2022 10.74 10.75 10.41 10.65 2,402,155 -0.20(-1.84%)
Aug 17, 2022 11.28 11.28 10.77 10.85 2,588,674 -0.67(-5.82%)
Aug 16, 2022 11.32 11.69 11.00 11.52 1,976,306 +0.25(+2.22%)
Aug 15, 2022 11.73 11.75 11.15 11.27 2,470,719 -0.52(-4.41%)
Aug 12, 2022 11.60 11.84 11.32 11.79 3,237,635 +0.30(+2.61%)
Aug 11, 2022 11.05 11.74 11.01 11.49 3,374,520 +0.54(+4.93%)
Aug 10, 2022 10.78 11.32 10.78 10.95 2,715,303 +0.15(+1.39%)
Aug 09, 2022 11.73 11.73 10.66 10.80 3,075,824 -0.92(-7.85%)
Aug 08, 2022 11.72 12.28 11.56 11.72 5,443,894 +0.13(+1.12%)
Aug 05, 2022 11.58 12.10 11.39 11.59 4,049,115 -0.16(-1.36%)
Aug 04, 2022 10.55 12.01 10.32 11.75 11,078,053 +2.08(+21.51%)
Aug 03, 2022 9.310 9.820 8.900 9.670 8,644,831 +0.47(+5.11%)
Aug 02, 2022 9.570 9.710 9.050 9.200 3,840,142 -0.45(-4.66%)
Aug 01, 2022 10.50 10.50 9.530 9.650 3,915,535 -0.86(-8.18%)
Jul 29, 2022 10.59 10.73 10.26 10.51 3,670,347 -0.07(-0.66%)
Jul 28, 2022 10.72 10.85 10.31 10.58 2,879,220 -0.53(-4.77%)
Jul 27, 2022 11.47 11.64 10.92 11.11 2,575,400 -0.28(-2.46%)
Jul 26, 2022 11.46 11.60 11.08 11.39 5,407,008 -0.01(-0.09%)
Jul 25, 2022 11.31 11.74 11.19 11.40 6,105,190 -0.17(-1.47%)
Jul 22, 2022 11.15 11.82 10.94 11.57 8,248,605 +0.34(+3.03%)
Jul 21, 2022 9.060 13.17 8.960 11.23 29,772,940 +2.05(+22.33%)
Jul 20, 2022 9.160 9.360 9.050 9.180 2,229,248 +0.12(+1.32%)
Jul 19, 2022 8.890 9.080 8.750 9.060 2,390,282 +0.28(+3.19%)
Jul 18, 2022 8.580 8.830 8.460 8.780 2,259,697 +0.37(+4.40%)
Jul 15, 2022 8.410 8.540 8.210 8.410 2,179,914 +0.13(+1.57%)
Jul 14, 2022 8.760 8.760 7.955 8.280 4,616,762 -0.56(-6.33%)
Jul 13, 2022 8.680 8.930 8.580 8.840 1,211,707 -0.03(-0.34%)
Jul 12, 2022 8.340 9.090 8.300 8.870 2,594,947 +0.49(+5.85%)
Jul 11, 2022 9.050 9.075 8.350 8.380 2,787,692 -0.76(-8.32%)
Jul 08, 2022 9.030 9.325 8.921 9.140 1,112,352 -0.01(-0.11%)
Jul 07, 2022 9.160 9.330 9.000 9.150 1,497,648 -0.06(-0.65%)
Jul 06, 2022 9.330 9.510 9.095 9.210 2,040,543 -0.15(-1.60%)
Jul 05, 2022 9.310 9.450 8.945 9.360 3,205,203 -0.09(-0.95%)
Jul 01, 2022 9.300 9.670 9.200 9.450 1,895,079 +0.20(+2.16%)
Jun 30, 2022 8.940 9.370 8.830 9.250 4,117,579 +0.15(+1.65%)
Jun 29, 2022 9.120 9.165 8.880 9.100 2,150,493 -0.14(-1.52%)
Jun 28, 2022 9.180 9.720 9.060 9.240 1,969,730 +0.20(+2.21%)
Jun 27, 2022 9.570 9.660 8.750 9.040 6,830,214 -0.44(-4.64%)
Jun 24, 2022 9.400 9.570 9.300 9.480 7,795,163 +0.17(+1.83%)
Jun 23, 2022 8.390 9.530 8.390 9.310 7,398,548 +0.95(+11.36%)
Jun 22, 2022 8.130 8.575 8.020 8.360 4,182,250 +0.10(+1.21%)
Jun 21, 2022 8.830 8.950 8.260 8.260 4,425,420 -0.50(-5.71%)
Jun 17, 2022 7.830 8.790 7.800 8.760 6,986,128 +0.88(+11.17%)
Jun 16, 2022 8.840 8.880 7.580 7.880 7,720,721 -1.32(-14.35%)
Jun 15, 2022 8.980 9.410 8.830 9.200 3,351,636 +0.36(+4.07%)
Jun 14, 2022 9.240 9.490 8.800 8.840 4,133,431 -0.41(-4.43%)
Jun 13, 2022 9.720 9.835 9.160 9.250 4,398,837 -0.75(-7.50%)
Jun 10, 2022 10.06 10.30 9.885 10.00 2,904,626 -0.35(-3.38%)
Jun 09, 2022 10.97 11.05 10.27 10.35 1,981,881 -0.57(-5.22%)
Jun 08, 2022 10.74 11.21 10.74 10.92 1,901,904 +0.08(+0.74%)
Jun 07, 2022 10.85 10.91 10.61 10.84 1,983,905 -0.13(-1.19%)
Jun 06, 2022 10.89 11.06 10.77 10.97 2,433,232 +0.26(+2.43%)
Jun 03, 2022 10.95 11.12 10.66 10.71 1,956,891 -0.35(-3.16%)
Jun 02, 2022 10.99 11.14 10.76 11.06 2,391,529 -0.12(-1.07%)
Jun 01, 2022 11.43 11.51 11.08 11.18 2,501,058 -0.20(-1.76%)
May 31, 2022 11.55 11.63 11.22 11.38 3,543,856 -0.24(-2.07%)
May 27, 2022 11.58 11.91 11.52 11.62 2,563,024 +0.17(+1.48%)
May 26, 2022 11.05 11.80 11.05 11.45 4,907,614 +0.30(+2.69%)
May 25, 2022 10.22 11.20 10.21 11.15 3,995,807 +0.95(+9.31%)
May 24, 2022 10.56 10.56 10.06 10.20 4,775,758 -0.45(-4.23%)
May 23, 2022 11.00 11.00 10.47 10.65 2,777,641 -0.14(-1.30%)
May 20, 2022 10.97 11.11 10.52 10.79 4,684,320 +0.06(+0.56%)
May 19, 2022 10.74 11.24 10.54 10.73 6,592,279 -0.10(-0.92%)
May 18, 2022 10.33 11.38 10.00 10.83 16,517,991 +0.33(+3.14%)
May 17, 2022 9.550 10.65 9.455 10.50 6,670,653 +1.15(+12.30%)
May 16, 2022 9.430 9.517 9.175 9.350 2,489,033 -0.10(-1.06%)
May 13, 2022 9.370 9.600 9.250 9.450 2,983,563 +0.10(+1.07%)
May 12, 2022 8.720 9.360 8.670 9.350 6,121,368 +0.58(+6.61%)
May 11, 2022 9.920 10.15 8.680 8.770 11,470,192 -1.24(-12.39%)
May 10, 2022 10.22 10.48 9.830 10.01 8,481,148 -0.04(-0.40%)
May 09, 2022 10.03 10.44 10.00 10.05 5,425,018 -0.17(-1.66%)
May 06, 2022 10.15 10.55 9.900 10.22 7,433,587 +0.06(+0.59%)
May 05, 2022 10.17 10.45 10.09 10.16 3,789,515 -0.23(-2.21%)
May 04, 2022 9.770 10.48 9.575 10.39 5,263,012 +0.60(+6.13%)
May 03, 2022 9.450 9.925 9.185 9.790 5,987,422 +0.28(+2.94%)
May 02, 2022 9.350 9.825 9.200 9.510 5,023,898 +0.23(+2.48%)
Apr 29, 2022 10.14 10.46 9.060 9.280 9,159,206 -0.67(-6.73%)
Apr 28, 2022 10.40 10.49 9.775 9.950 10,929,442 -0.41(-3.96%)
Apr 27, 2022 10.51 10.68 10.33 10.36 3,982,569 -0.23(-2.17%)
Apr 26, 2022 10.80 10.89 10.37 10.59 5,297,813 -0.40(-3.64%)
Apr 25, 2022 11.20 11.31 10.52 10.99 5,883,572 -0.30(-2.66%)
Apr 22, 2022 11.62 11.78 11.23 11.29 3,225,518 -0.39(-3.34%)
Apr 21, 2022 12.03 12.14 11.46 11.68 3,038,915 -0.20(-1.68%)
Apr 20, 2022 12.05 12.05 11.70 11.88 3,131,989 -0.15(-1.25%)
Apr 19, 2022 11.65 12.12 11.62 12.03 2,637,085 +0.33(+2.82%)
Apr 18, 2022 11.72 11.90 11.62 11.70 3,024,553 -0.06(-0.51%)
Apr 14, 2022 12.01 12.18 11.72 11.76 2,187,378 -0.33(-2.73%)
Apr 13, 2022 11.69 12.28 11.69 12.09 2,390,089 +0.37(+3.16%)
Apr 12, 2022 11.78 11.94 11.54 11.72 3,459,696 -0.01(-0.09%)
Apr 11, 2022 11.92 12.37 11.69 11.73 2,510,753 -0.26(-2.17%)
Apr 08, 2022 11.84 12.21 11.79 11.99 3,181,103 +0.06(+0.50%)
Apr 07, 2022 12.22 12.28 11.43 11.93 6,910,256 -0.41(-3.32%)
Apr 06, 2022 12.37 12.66 12.20 12.34 2,693,487 -0.17(-1.36%)
Apr 05, 2022 12.70 12.95 12.46 12.51 4,167,503 -0.19(-1.50%)
Apr 04, 2022 12.24 12.88 12.13 12.70 3,506,349 +0.48(+3.93%)
Apr 01, 2022 12.59 12.63 12.03 12.22 3,199,535 -0.26(-2.08%)
Mar 31, 2022 12.50 12.63 12.19 12.48 3,381,756 -0.09(-0.72%)
Mar 30, 2022 12.20 12.73 12.07 12.57 3,883,250 +0.29(+2.36%)
Mar 29, 2022 12.11 12.33 12.04 12.28 3,434,568 +0.33(+2.76%)
Mar 28, 2022 11.90 11.98 11.68 11.95 2,020,813 +0.09(+0.76%)
Mar 25, 2022 11.90 11.97 11.58 11.86 2,558,775 +0.07(+0.59%)
Mar 24, 2022 11.82 11.99 11.73 11.79 2,159,598 +0.07(+0.60%)
Mar 23, 2022 11.89 12.18 11.71 11.72 1,736,244 -0.23(-1.92%)
Mar 22, 2022 11.87 12.38 11.87 11.95 4,950,759 +0.14(+1.19%)
Mar 21, 2022 11.70 12.20 11.51 11.81 4,474,199 +0.14(+1.20%)
Mar 18, 2022 11.23 11.74 11.15 11.67 6,290,235 +0.24(+2.10%)
Mar 17, 2022 11.15 11.51 11.11 11.43 3,197,910 +0.14(+1.24%)
Mar 16, 2022 11.10 11.51 11.03 11.29 4,261,183 +0.26(+2.36%)
Mar 15, 2022 10.91 11.31 10.90 11.03 3,453,091 +0.18(+1.66%)
Mar 14, 2022 11.00 11.29 10.73 10.85 2,931,194 -0.21(-1.90%)
Mar 11, 2022 11.31 11.62 11.05 11.06 3,054,691 -0.08(-0.72%)
Mar 10, 2022 11.20 11.22 10.86 11.14 2,547,263 -0.23(-2.02%)
Mar 09, 2022 11.53 11.75 11.34 11.37 3,361,854 +0.06(+0.53%)
Mar 08, 2022 10.77 11.52 10.70 11.31 5,974,272 +0.46(+4.24%)
Mar 07, 2022 11.12 11.40 10.78 10.85 4,370,702 -0.30(-2.69%)
Mar 04, 2022 11.36 11.44 10.85 11.15 4,590,230 -0.34(-2.96%)
Mar 03, 2022 11.25 11.56 11.19 11.49 4,156,402 +0.39(+3.51%)
Mar 02, 2022 11.73 11.82 11.04 11.10 5,767,894 -0.56(-4.80%)
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.