Skip to main content

A O Smith Ord Shs (NY: AOS )

75.10 -0.47 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.14 44.14 42.69 44.07 2,869,003 +0.84(+1.95%)
May 28, 2020 44.02 44.30 43.02 43.23 2,503,902 -0.58(-1.31%)
May 27, 2020 42.15 43.90 42.10 43.80 2,353,053 +2.21(+5.31%)
May 26, 2020 40.12 41.95 40.02 41.60 1,766,674 +2.42(+6.18%)
May 22, 2020 39.72 39.72 38.88 39.17 1,189,310 -0.43(-1.08%)
May 21, 2020 39.22 39.84 39.20 39.60 900,280 +0.20(+0.52%)
May 20, 2020 39.44 39.67 39.06 39.40 1,368,152 +0.45(+1.14%)
May 19, 2020 40.21 40.25 38.93 38.95 1,765,328 -1.41(-3.49%)
May 18, 2020 38.74 40.63 38.72 40.36 1,699,336 +2.87(+7.65%)
May 15, 2020 37.11 38.58 37.11 37.49 5,146,530 +0.12(+0.32%)
May 14, 2020 36.69 37.44 35.73 37.37 1,779,820 +0.28(+0.75%)
May 13, 2020 38.84 38.91 36.86 37.10 1,900,617 -1.95(-4.99%)
May 12, 2020 40.79 40.79 39.02 39.04 1,665,724 -1.73(-4.23%)
May 11, 2020 41.16 41.16 40.64 40.77 963,334 -0.79(-1.90%)
May 08, 2020 40.74 41.74 40.70 41.56 1,246,755 +1.37(+3.42%)
May 07, 2020 40.67 40.79 39.61 40.19 1,409,797 -0.32(-0.78%)
May 06, 2020 39.91 41.17 39.65 40.50 1,477,063 +1.38(+3.53%)
May 05, 2020 39.36 39.61 38.32 39.12 1,574,119 +0.17(+0.43%)
May 04, 2020 38.26 39.03 37.98 38.95 2,158,000 +0.31(+0.79%)
May 01, 2020 38.91 39.46 38.43 38.64 1,290,189 -0.68(-1.72%)
Apr 30, 2020 40.45 40.52 39.09 39.32 2,380,487 -1.56(-3.81%)
Apr 29, 2020 40.73 40.99 40.44 40.88 1,960,202 +0.87(+2.18%)
Apr 28, 2020 39.81 40.63 39.71 40.01 1,436,980 +0.77(+1.95%)
Apr 27, 2020 37.49 39.39 37.49 39.24 1,733,757 +1.97(+5.30%)
Apr 24, 2020 36.47 37.33 36.10 37.27 1,340,070 +0.69(+1.89%)
Apr 23, 2020 36.15 37.02 36.15 36.58 1,675,587 +0.80(+2.24%)
Apr 22, 2020 36.31 36.47 34.99 35.77 1,515,964 +0.05(+0.13%)
Apr 21, 2020 36.61 36.86 35.64 35.73 1,344,013 -1.50(-4.04%)
Apr 20, 2020 37.32 37.82 36.68 37.23 1,177,024 -0.67(-1.78%)
Apr 17, 2020 37.66 38.18 37.19 37.91 1,405,204 +1.09(+2.96%)
Apr 16, 2020 36.95 37.10 36.18 36.82 1,564,663 -0.17(-0.45%)
Apr 15, 2020 36.95 37.37 36.48 36.98 1,627,437 -0.54(-1.45%)
Apr 14, 2020 37.08 37.96 36.95 37.53 1,631,453 +0.96(+2.62%)
Apr 13, 2020 36.88 37.31 36.07 36.57 1,252,557 -0.54(-1.44%)
Apr 09, 2020 37.39 38.22 36.58 37.10 2,004,090 -0.01(-0.02%)
Apr 08, 2020 36.81 37.75 36.40 37.11 1,627,894 +0.52(+1.41%)
Apr 07, 2020 35.99 37.31 35.44 36.59 4,272,447 +1.33(+3.77%)
Apr 06, 2020 34.14 35.53 33.70 35.27 3,252,062 +2.17(+6.55%)
Apr 03, 2020 33.31 34.08 32.81 33.10 1,368,248 -0.06(-0.19%)
Apr 02, 2020 32.84 34.20 32.46 33.16 2,168,048 +0.30(+0.93%)
Apr 01, 2020 33.97 34.13 32.50 32.86 2,402,771 -2.03(-5.82%)
Mar 31, 2020 35.29 36.04 34.68 34.89 2,201,147 -0.73(-2.05%)
Mar 30, 2020 33.99 35.88 33.59 35.62 1,929,186 +1.61(+4.75%)
Mar 27, 2020 33.49 34.79 32.89 34.00 1,961,499 -0.40(-1.15%)
Mar 26, 2020 34.36 35.22 33.92 34.40 1,924,621 +0.36(+1.06%)
Mar 25, 2020 33.82 34.89 32.33 34.04 3,097,611 +0.37(+1.10%)
Mar 24, 2020 33.98 34.57 32.93 33.67 2,878,088 +0.82(+2.50%)
Mar 23, 2020 31.72 33.20 31.20 32.85 3,487,107 +0.78(+2.45%)
Mar 20, 2020 34.26 34.28 31.48 32.06 2,494,059 -1.94(-5.70%)
Mar 19, 2020 34.86 35.09 32.88 34.00 3,041,846 -1.46(-4.11%)
Mar 18, 2020 34.26 36.41 32.08 35.46 2,486,255 -0.65(-1.79%)
Mar 17, 2020 35.66 36.39 33.97 36.11 3,125,429 +1.05(+3.00%)
Mar 16, 2020 34.29 36.51 34.29 35.05 3,718,100 -3.23(-8.44%)
Mar 13, 2020 37.07 38.36 35.70 38.28 5,722,800 +2.55(+7.13%)
Mar 12, 2020 35.09 37.36 35.06 35.74 7,343,525 -1.14(-3.10%)
Mar 11, 2020 38.01 38.01 36.74 36.88 2,520,662 -2.05(-5.26%)
Mar 10, 2020 38.60 38.98 36.68 38.93 3,514,603 +1.14(+3.03%)
Mar 09, 2020 37.57 39.50 37.32 37.79 3,968,600 -1.61(-4.08%)
Mar 06, 2020 37.36 39.55 37.29 39.39 4,937,181 +0.98(+2.55%)
Mar 05, 2020 36.33 38.60 36.14 38.41 4,674,470 +0.98(+2.61%)
Mar 04, 2020 36.34 37.44 35.15 37.43 5,401,511 +1.73(+4.83%)
Mar 03, 2020 37.61 38.62 35.60 35.71 2,969,344 -2.12(-5.61%)
Mar 02, 2020 36.66 37.86 35.71 37.83 3,324,954 +1.34(+3.67%)
Feb 28, 2020 36.33 37.33 35.87 36.49 5,115,352 -0.53(-1.42%)
Feb 27, 2020 35.82 39.27 35.76 37.02 3,823,166 +0.48(+1.31%)
Feb 26, 2020 37.56 38.00 36.44 36.54 4,822,414 -1.25(-3.30%)
Feb 25, 2020 38.02 38.69 37.38 37.79 4,068,260 -1.74(-4.41%)
Feb 24, 2020 39.38 40.06 38.99 39.53 2,451,824 -1.15(-2.84%)
Feb 21, 2020 40.80 40.87 40.50 40.68 1,320,346 -0.40(-0.97%)
Feb 20, 2020 40.69 41.24 40.51 41.08 1,015,863 +0.39(+0.95%)
Feb 19, 2020 40.60 41.12 40.51 40.69 1,159,908 +0.11(+0.27%)
Feb 18, 2020 40.41 40.80 39.89 40.58 1,879,098 +0.05(+0.11%)
Feb 14, 2020 40.60 40.91 40.34 40.53 1,253,911 -0.06(-0.16%)
Feb 13, 2020 40.49 40.78 40.34 40.60 959,088 -0.27(-0.65%)
Feb 12, 2020 40.81 41.25 40.34 40.87 1,540,001 +0.26(+0.64%)
Feb 11, 2020 39.94 40.96 39.91 40.61 1,599,217 +0.93(+2.35%)
Feb 10, 2020 38.61 39.82 38.42 39.68 1,375,299 +0.93(+2.41%)
Feb 07, 2020 39.60 39.70 38.72 38.74 1,474,998 -1.21(-3.03%)
Feb 06, 2020 40.67 40.77 39.73 39.95 1,393,232 -0.46(-1.14%)
Feb 05, 2020 39.98 40.56 39.81 40.41 1,289,157 +0.93(+2.36%)
Feb 04, 2020 39.67 40.19 39.45 39.48 1,395,396 +0.47(+1.21%)
Feb 03, 2020 39.74 39.81 38.97 39.01 2,760,539 -0.38(-0.96%)
Jan 31, 2020 40.06 40.34 39.29 39.39 3,022,826 -0.70(-1.75%)
Jan 30, 2020 39.91 40.53 39.02 40.09 2,379,216 -0.57(-1.41%)
Jan 29, 2020 41.86 42.55 40.53 40.66 2,742,813 -1.08(-2.59%)
Jan 28, 2020 41.06 42.48 40.80 41.75 6,959,594 +1.54(+3.83%)
Jan 27, 2020 41.09 41.51 40.12 40.21 3,748,785 -1.49(-3.57%)
Jan 24, 2020 42.90 43.16 41.48 41.69 2,435,832 -1.17(-2.74%)
Jan 23, 2020 42.60 43.14 42.30 42.87 2,339,061 +0.19(+0.45%)
Jan 22, 2020 43.43 44.19 42.67 42.67 2,334,909 -0.48(-1.11%)
Jan 21, 2020 42.99 43.47 42.08 43.15 2,901,934 +0.08(+0.19%)
Jan 17, 2020 43.89 44.00 43.04 43.07 1,978,500 -0.64(-1.47%)
Jan 16, 2020 43.13 43.77 43.13 43.71 1,839,289 +0.94(+2.19%)
Jan 15, 2020 43.21 43.33 42.38 42.77 2,866,721 -0.58(-1.33%)
Jan 14, 2020 44.43 44.57 43.32 43.35 2,349,049 -1.19(-2.68%)
Jan 13, 2020 43.84 44.59 43.72 44.55 1,577,870 +0.84(+1.93%)
Jan 10, 2020 43.26 44.05 43.09 43.70 1,860,163 +0.52(+1.21%)
Jan 09, 2020 43.59 43.61 42.83 43.18 1,161,349 -0.19(-0.44%)
Jan 08, 2020 43.52 43.88 43.31 43.37 1,219,478 -0.06(-0.15%)
Jan 07, 2020 43.50 43.81 43.26 43.44 963,149 -0.29(-0.67%)
Jan 06, 2020 43.25 43.75 42.91 43.73 1,185,970 +0.28(+0.63%)
Jan 03, 2020 43.28 43.59 42.90 43.45 962,390 -0.39(-0.88%)
Jan 02, 2020 43.97 44.03 43.33 43.84 1,191,191 +0.12(+0.27%)
Dec 31, 2019 43.68 44.07 43.60 43.72 615,223 +0.06(+0.15%)
Dec 30, 2019 43.91 44.11 43.62 43.66 635,161 -0.22(-0.50%)
Dec 27, 2019 43.93 44.08 43.76 43.88 685,506 +0.06(+0.15%)
Dec 26, 2019 43.60 43.83 43.33 43.81 766,177 +0.22(+0.51%)
Dec 24, 2019 43.23 43.71 43.17 43.59 466,266 +0.33(+0.76%)
Dec 23, 2019 43.77 43.80 43.14 43.26 1,213,532 -0.26(-0.59%)
Dec 20, 2019 43.83 43.86 43.43 43.52 1,991,467 +0.06(+0.15%)
Dec 19, 2019 43.26 43.74 43.08 43.45 1,116,193 +0.20(+0.47%)
Dec 18, 2019 42.98 43.32 42.50 43.25 1,591,919 +0.29(+0.68%)
Dec 17, 2019 42.46 43.16 42.35 42.96 1,470,847 +0.57(+1.34%)
Dec 16, 2019 42.95 43.18 42.36 42.39 1,192,372 -0.30(-0.71%)
Dec 13, 2019 43.23 43.85 42.46 42.69 2,101,959 -0.25(-0.58%)
Dec 12, 2019 41.76 43.03 41.54 42.94 2,188,771 +1.17(+2.79%)
Dec 11, 2019 41.78 41.93 41.25 41.77 2,069,223 +0.12(+0.29%)
Dec 10, 2019 41.73 41.90 41.21 41.66 2,623,677 +0.01(+0.02%)
Dec 09, 2019 42.49 42.58 41.62 41.65 2,143,080 -1.29(-3.01%)
Dec 06, 2019 43.21 43.59 42.90 42.94 1,470,390 -0.10(-0.23%)
Dec 05, 2019 42.68 43.12 42.21 43.04 4,394,621 +0.49(+1.14%)
Dec 04, 2019 42.96 43.49 42.38 42.55 2,012,192 -0.30(-0.71%)
Dec 03, 2019 43.05 43.45 42.70 42.86 1,298,802 -0.58(-1.33%)
Dec 02, 2019 44.51 44.67 43.43 43.44 1,544,126 -0.98(-2.21%)
Nov 29, 2019 44.72 44.90 44.33 44.42 512,577 -0.31(-0.70%)
Nov 27, 2019 44.68 45.09 44.62 44.73 1,129,762 +0.04(+0.10%)
Nov 26, 2019 44.82 44.82 44.35 44.68 1,151,947 -0.06(-0.14%)
Nov 25, 2019 44.25 44.97 44.25 44.75 1,224,567 +0.51(+1.16%)
Nov 22, 2019 44.55 44.55 43.85 44.23 1,188,495 -0.23(-0.52%)
Nov 21, 2019 44.12 44.64 44.02 44.46 1,000,399 +0.33(+0.75%)
Nov 20, 2019 44.11 44.56 43.84 44.13 1,439,973 -0.17(-0.37%)
Nov 19, 2019 45.26 45.35 44.08 44.30 2,026,990 -0.90(-1.99%)
Nov 18, 2019 46.32 46.66 45.01 45.20 1,425,374 -1.40(-3.01%)
Nov 15, 2019 47.67 47.79 46.48 46.60 1,252,785 -0.68(-1.44%)
Nov 14, 2019 47.32 47.61 47.14 47.28 890,932 -0.24(-0.50%)
Nov 13, 2019 47.56 47.74 47.20 47.52 492,926 -0.25(-0.52%)
Nov 12, 2019 47.60 48.05 47.36 47.77 1,000,247 +0.28(+0.58%)
Nov 11, 2019 47.55 47.85 47.32 47.49 873,710 -0.30(-0.63%)
Nov 08, 2019 47.64 47.90 47.45 47.79 1,068,305 +0.19(+0.40%)
Nov 07, 2019 48.14 48.28 47.40 47.60 716,284 -0.15(-0.31%)
Nov 06, 2019 47.46 47.79 47.07 47.75 1,189,515 +0.13(+0.27%)
Nov 05, 2019 46.80 47.67 46.75 47.62 2,331,859 +0.95(+2.03%)
Nov 04, 2019 46.53 46.77 46.24 46.67 1,178,788 +0.53(+1.15%)
Nov 01, 2019 46.05 46.35 45.72 46.14 1,378,641 +0.55(+1.21%)
Oct 31, 2019 46.27 46.27 45.16 45.59 2,333,616 -0.64(-1.39%)
Oct 30, 2019 44.68 46.44 44.49 46.23 1,880,052 +1.28(+2.84%)
Oct 29, 2019 45.21 46.27 44.58 44.96 4,237,198 -1.94(-4.13%)
Oct 28, 2019 46.66 47.01 46.00 46.89 2,404,550 +0.26(+0.55%)
Oct 25, 2019 46.31 47.16 46.31 46.64 1,277,537 +0.14(+0.29%)
Oct 24, 2019 46.60 46.72 45.98 46.50 792,150 +0.06(+0.14%)
Oct 23, 2019 47.10 47.22 46.14 46.44 1,309,007 -0.81(-1.72%)
Oct 22, 2019 46.71 47.52 46.03 47.25 1,486,964 +0.58(+1.25%)
Oct 21, 2019 46.95 47.29 46.41 46.67 1,607,139 +0.08(+0.18%)
Oct 18, 2019 45.75 46.62 45.44 46.58 1,953,262 +0.90(+1.98%)
Oct 17, 2019 44.98 45.84 44.98 45.68 1,097,439 +1.11(+2.48%)
Oct 16, 2019 44.09 44.73 44.09 44.58 1,538,524 +0.33(+0.74%)
Oct 15, 2019 43.59 44.37 43.35 44.25 1,014,913 +0.66(+1.51%)
Oct 14, 2019 43.50 43.85 43.24 43.59 822,667 -0.24(-0.54%)
Oct 11, 2019 43.00 44.31 42.96 43.83 1,386,709 +1.51(+3.56%)
Oct 10, 2019 41.52 42.62 41.52 42.32 1,143,613 +0.80(+1.94%)
Oct 09, 2019 41.63 41.73 41.05 41.52 1,100,838 +0.20(+0.49%)
Oct 08, 2019 40.93 41.79 40.87 41.31 1,464,766 +0.10(+0.24%)
Oct 07, 2019 41.33 41.99 41.16 41.21 1,435,925 -0.35(-0.83%)
Oct 04, 2019 41.13 41.64 41.09 41.56 1,585,452 +0.47(+1.13%)
Oct 03, 2019 41.10 41.19 40.28 41.10 1,705,936 -0.17(-0.42%)
Oct 02, 2019 42.22 42.36 40.99 41.27 1,823,171 -1.48(-3.46%)
Oct 01, 2019 43.93 44.63 42.71 42.75 787,657 -0.82(-1.89%)
Sep 30, 2019 43.53 43.93 43.40 43.57 1,063,659 +0.05(+0.10%)
Sep 27, 2019 43.55 43.80 42.96 43.53 1,003,896 +0.16(+0.36%)
Sep 26, 2019 43.67 43.76 43.07 43.37 1,116,901 -0.45(-1.02%)
Sep 25, 2019 43.26 43.86 43.04 43.82 850,236 +0.57(+1.31%)
Sep 24, 2019 43.79 44.05 42.83 43.25 998,792 -0.37(-0.86%)
Sep 23, 2019 42.92 43.80 42.79 43.63 950,579 +0.26(+0.61%)
Sep 20, 2019 44.37 44.50 43.25 43.36 2,159,999 -0.92(-2.08%)
Sep 19, 2019 44.65 44.81 44.16 44.28 1,063,698 -0.28(-0.64%)
Sep 18, 2019 44.73 44.98 43.92 44.57 1,035,842 -0.33(-0.73%)
Sep 17, 2019 44.29 45.03 43.90 44.89 1,628,394 +0.37(+0.84%)
Sep 16, 2019 45.61 45.67 44.40 44.52 2,478,587 -1.36(-2.97%)
Sep 13, 2019 47.42 47.43 45.82 45.88 2,460,905 -1.34(-2.84%)
Sep 12, 2019 47.06 47.29 46.05 47.22 1,804,277 +0.79(+1.71%)
Sep 11, 2019 45.59 46.46 45.08 46.43 2,474,327 +1.02(+2.25%)
Sep 10, 2019 44.75 45.51 44.61 45.41 2,660,371 +0.57(+1.26%)
Sep 09, 2019 43.92 44.96 43.74 44.84 1,339,961 +1.18(+2.70%)
Sep 06, 2019 43.71 43.95 43.43 43.66 1,111,426 +0.17(+0.40%)
Sep 05, 2019 42.77 43.74 42.65 43.49 1,188,595 +1.21(+2.85%)
Sep 04, 2019 42.12 42.43 41.84 42.28 698,054 +0.64(+1.54%)
Sep 03, 2019 42.12 42.18 41.39 41.64 854,705 -0.84(-1.98%)
Aug 30, 2019 42.45 42.84 42.36 42.48 710,436 +0.36(+0.85%)
Aug 29, 2019 41.63 42.28 41.41 42.13 878,216 +0.95(+2.31%)
Aug 28, 2019 40.48 41.29 40.25 41.18 757,240 +0.56(+1.37%)
Aug 27, 2019 41.42 41.52 40.61 40.62 1,400,555 -0.66(-1.59%)
Aug 26, 2019 41.48 41.55 40.85 41.28 1,162,296 +0.17(+0.42%)
Aug 23, 2019 42.25 42.25 40.90 41.10 1,689,696 -1.32(-3.12%)
Aug 22, 2019 42.91 43.05 42.12 42.43 961,004 -0.33(-0.77%)
Aug 21, 2019 42.68 42.85 42.51 42.76 908,590 +0.58(+1.39%)
Aug 20, 2019 42.45 42.64 42.12 42.17 1,119,802 -0.38(-0.90%)
Aug 19, 2019 42.78 43.25 42.27 42.56 2,461,935 +0.30(+0.71%)
Aug 16, 2019 42.39 42.82 42.24 42.26 2,304,539 +0.16(+0.37%)
Aug 15, 2019 41.30 42.25 40.97 42.10 3,107,507 +1.14(+2.79%)
Aug 14, 2019 41.06 41.19 40.68 40.96 3,209,587 -0.66(-1.58%)
Aug 13, 2019 41.57 42.77 41.43 41.62 1,754,933 +0.06(+0.15%)
Aug 12, 2019 41.44 41.67 41.22 41.55 1,963,195 -0.03(-0.07%)
Aug 09, 2019 41.88 41.97 41.37 41.58 1,347,289 -0.35(-0.83%)
Aug 08, 2019 41.53 42.07 40.92 41.93 2,923,418 +0.46(+1.10%)
Aug 07, 2019 40.59 41.62 40.28 41.47 3,757,388 +0.47(+1.14%)
Aug 06, 2019 40.00 41.02 39.83 41.00 2,617,363 +1.14(+2.86%)
Aug 05, 2019 39.19 39.88 38.85 39.86 4,396,595 -0.08(-0.21%)
Aug 02, 2019 39.73 40.31 39.42 39.95 1,569,465 +0.05(+0.11%)
Aug 01, 2019 41.51 41.81 39.62 39.90 2,766,946 -1.61(-3.87%)
Jul 31, 2019 41.46 42.41 40.60 41.51 6,505,925 +0.15(+0.35%)
Jul 30, 2019 38.23 41.42 37.45 41.36 7,244,036 +1.54(+3.88%)
Jul 29, 2019 40.66 40.96 39.69 39.82 3,331,077 -0.96(-2.36%)
Jul 26, 2019 41.00 41.00 40.31 40.78 2,557,182 -0.18(-0.44%)
Jul 25, 2019 41.03 41.56 40.85 40.96 1,638,547 -0.05(-0.13%)
Jul 24, 2019 40.60 41.10 40.44 41.02 1,682,804 +0.43(+1.05%)
Jul 23, 2019 39.74 40.67 39.68 40.59 2,164,498 +1.14(+2.90%)
Jul 22, 2019 39.61 40.06 39.31 39.44 1,372,158 -0.15(-0.39%)
Jul 19, 2019 40.28 40.41 39.59 39.60 1,706,475 -0.37(-0.93%)
Jul 18, 2019 40.39 40.51 39.88 39.97 1,570,997 -0.42(-1.03%)
Jul 17, 2019 41.08 41.10 40.38 40.39 2,037,624 -0.68(-1.66%)
Jul 16, 2019 40.60 41.14 40.24 41.07 1,743,811 +0.55(+1.35%)
Jul 15, 2019 41.10 41.14 39.77 40.53 1,812,444 -0.54(-1.31%)
Jul 12, 2019 40.34 41.34 40.09 41.06 1,517,955 +0.79(+1.96%)
Jul 11, 2019 40.80 40.94 40.11 40.27 1,750,265 -0.41(-1.01%)
Jul 10, 2019 41.06 41.12 40.11 40.68 2,014,964 -0.26(-0.64%)
Jul 09, 2019 41.08 41.34 40.57 40.94 2,229,275 -0.14(-0.33%)
Jul 08, 2019 42.37 42.43 40.94 41.08 2,169,664 -1.64(-3.83%)
Jul 05, 2019 42.25 42.77 41.89 42.72 908,154 +0.20(+0.47%)
Jul 03, 2019 42.81 42.81 42.28 42.52 898,799 -0.18(-0.43%)
Jul 02, 2019 42.50 42.82 42.12 42.70 1,679,284 +0.05(+0.13%)
Jul 01, 2019 43.62 43.62 42.42 42.64 1,757,189 -0.21(-0.49%)
Jun 28, 2019 42.04 42.99 41.88 42.85 3,659,800 +0.98(+2.34%)
Jun 27, 2019 42.10 42.42 41.75 41.87 1,441,308 -0.09(-0.22%)
Jun 26, 2019 41.96 42.16 41.66 41.96 1,443,291 +0.08(+0.20%)
Jun 25, 2019 41.65 42.02 41.54 41.88 1,126,277 +0.20(+0.48%)
Jun 24, 2019 41.86 42.27 41.64 41.68 1,679,451 -0.09(-0.22%)
Jun 21, 2019 41.65 41.97 41.33 41.77 2,502,596 +0.14(+0.33%)
Jun 20, 2019 41.71 41.73 40.94 41.63 1,678,947 +0.45(+1.08%)
Jun 19, 2019 41.21 41.26 40.64 41.19 1,332,173 +0.07(+0.18%)
Jun 18, 2019 41.50 42.09 41.05 41.12 2,243,782 -0.15(-0.35%)
Jun 17, 2019 41.39 41.62 41.19 41.26 1,861,636 -0.11(-0.26%)
Jun 14, 2019 41.02 41.55 40.88 41.37 1,741,692 +0.21(+0.51%)
Jun 13, 2019 41.03 41.49 40.88 41.16 2,161,066 +0.35(+0.85%)
Jun 12, 2019 40.40 41.11 40.24 40.82 2,388,675 +0.30(+0.74%)
Jun 11, 2019 40.77 40.83 40.24 40.52 2,773,333 +0.19(+0.47%)
Jun 10, 2019 39.98 40.66 39.98 40.33 2,000,450 +0.50(+1.25%)
Jun 07, 2019 39.35 40.00 39.09 39.83 1,909,523 +0.54(+1.36%)
Jun 06, 2019 39.13 39.46 38.24 39.29 2,149,282 -0.12(-0.30%)
Jun 05, 2019 39.47 39.64 38.44 39.41 2,258,408 +0.19(+0.49%)
Jun 04, 2019 38.16 39.26 37.94 39.22 2,716,946 +1.66(+4.43%)
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.