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

Avient Corp (NY: AVNT )

45.66 +0.13 (+0.29%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 14, 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 (%)
Jan 31, 2022 46.22 47.07 47.07 763,433 +0.30(+0.65%)
Jan 28, 2022 46.91 47.07 45.23 46.77 372,764 -0.45(-0.96%)
Jan 27, 2022 48.91 49.42 47.16 47.22 418,588 -0.91(-1.89%)
Jan 26, 2022 48.97 49.64 47.99 48.13 379,105 -0.32(-0.66%)
Jan 25, 2022 48.39 49.07 47.10 48.45 388,554 -0.61(-1.23%)
Jan 24, 2022 47.10 49.33 46.42 49.05 555,422 +1.16(+2.43%)
Jan 21, 2022 48.73 49.53 47.87 47.89 365,594 -1.03(-2.11%)
Jan 20, 2022 50.12 50.54 48.86 48.92 441,162 -1.06(-2.12%)
Jan 19, 2022 51.13 51.73 49.91 49.98 401,496 -1.10(-2.15%)
Jan 18, 2022 51.35 51.78 50.78 51.08 322,922 -0.87(-1.67%)
Jan 14, 2022 51.95 0 -0.05(-0.09%)
Jan 13, 2022 52.40 53.17 51.88 52.00 329,189 -0.22(-0.42%)
Jan 12, 2022 52.85 53.47 52.17 52.21 462,009 -0.26(-0.49%)
Jan 11, 2022 51.86 52.57 51.16 52.47 327,829 +0.77(+1.48%)
Jan 10, 2022 52.93 52.93 51.37 51.70 348,325 -1.30(-2.44%)
Jan 07, 2022 53.07 53.43 52.74 53.00 383,803 -0.16(-0.30%)
Jan 06, 2022 53.13 53.77 52.87 53.16 280,037 +0.05(+0.09%)
Jan 05, 2022 54.59 55.42 53.09 53.11 395,503 -1.34(-2.47%)
Jan 04, 2022 53.73 54.96 53.73 54.45 348,694 +1.01(+1.89%)
Jan 03, 2022 52.99 53.89 52.91 53.44 608,570 +0.53(+1.00%)
Dec 31, 2021 52.50 53.29 52.35 52.91 327,418 +0.21(+0.39%)
Dec 30, 2021 53.72 54.27 52.61 52.70 276,177 -1.13(-2.11%)
Dec 29, 2021 53.18 54.14 53.13 53.84 355,707 +0.67(+1.26%)
Dec 28, 2021 52.90 53.65 52.71 53.17 350,765 +0.13(+0.25%)
Dec 27, 2021 51.86 53.16 51.51 53.04 403,444 +1.25(+2.41%)
Dec 23, 2021 51.80 52.32 51.67 51.79 199,098 +0.33(+0.64%)
Dec 22, 2021 50.43 51.57 50.43 51.46 302,080 +0.72(+1.42%)
Dec 21, 2021 49.39 50.78 49.06 50.74 390,965 +1.92(+3.93%)
Dec 20, 2021 49.09 49.10 47.49 48.82 550,025 -1.30(-2.59%)
Dec 17, 2021 49.81 51.13 49.39 50.11 2,102,902 +0.11(+0.23%)
Dec 16, 2021 50.90 51.21 49.61 50.00 927,935 -0.46(-0.90%)
Dec 15, 2021 50.36 50.56 49.19 50.46 791,685 +0.00(+0.00%)
Dec 14, 2021 50.39 52.10 50.03 50.46 964,489 -0.13(-0.26%)
Dec 13, 2021 51.94 52.61 50.52 50.59 478,976 -1.92(-3.66%)
Dec 10, 2021 52.71 53.28 51.65 52.51 574,368 +0.65(+1.25%)
Dec 09, 2021 52.44 53.22 51.82 51.86 504,385 -1.19(-2.24%)
Dec 08, 2021 54.17 54.23 52.67 53.05 923,135 -0.46(-0.86%)
Dec 07, 2021 54.29 54.98 53.41 53.51 666,940 -0.08(-0.14%)
Dec 06, 2021 53.90 54.51 53.08 53.58 635,968 +0.85(+1.61%)
Dec 03, 2021 54.00 54.31 51.95 52.73 423,304 -1.01(-1.87%)
Dec 02, 2021 51.72 54.18 51.42 53.74 545,953 +2.51(+4.91%)
Dec 01, 2021 53.25 53.79 51.21 51.23 469,332 -0.57(-1.09%)
Nov 30, 2021 53.38 53.56 51.74 51.79 480,332 -2.29(-4.23%)
Nov 29, 2021 55.07 55.07 53.60 54.08 386,441 +0.04(+0.07%)
Nov 26, 2021 53.81 54.48 53.18 54.04 277,708 -1.89(-3.38%)
Nov 24, 2021 56.08 56.59 55.68 55.94 260,463 -0.64(-1.13%)
Nov 23, 2021 56.15 56.90 56.06 56.58 383,037 +0.34(+0.60%)
Nov 22, 2021 57.18 57.21 56.23 56.24 313,525 -0.27(-0.48%)
Nov 19, 2021 56.84 57.30 56.43 56.51 289,977 -0.78(-1.36%)
Nov 18, 2021 56.98 57.38 57.06 57.29 484,612 -0.07(-0.11%)
Nov 17, 2021 57.07 57.56 56.51 57.36 369,153 +0.01(+0.02%)
Nov 16, 2021 56.27 57.44 55.92 57.35 381,716 +1.25(+2.23%)
Nov 15, 2021 56.02 56.11 55.14 56.10 326,057 +0.39(+0.69%)
Nov 12, 2021 55.85 56.58 55.21 55.71 310,489 +0.08(+0.14%)
Nov 11, 2021 54.78 55.74 54.42 55.63 281,693 +1.07(+1.97%)
Nov 10, 2021 55.58 54.48 54.56 477,330 -0.90(-1.63%)
Nov 09, 2021 54.94 55.61 54.55 55.47 430,679 +0.36(+0.65%)
Nov 08, 2021 54.95 55.58 54.74 55.11 381,812 +0.62(+1.14%)
Nov 05, 2021 54.60 55.34 53.92 54.49 362,950 +0.37(+0.68%)
Nov 04, 2021 52.70 54.15 52.51 54.12 395,671 +1.71(+3.27%)
Nov 03, 2021 51.60 52.88 51.42 52.41 422,318 +0.63(+1.22%)
Nov 02, 2021 52.27 53.08 51.61 51.77 520,979 -0.23(-0.43%)
Nov 01, 2021 51.19 52.33 50.84 52.00 569,561 +1.27(+2.51%)
Oct 29, 2021 51.55 51.93 50.60 50.73 645,823 -1.05(-2.04%)
Oct 28, 2021 51.26 51.91 49.87 51.78 429,667 +1.42(+2.82%)
Oct 27, 2021 52.46 52.29 50.20 50.36 522,719 -2.32(-4.40%)
Oct 26, 2021 52.62 52.83 52.68 495,588 +0.19(+0.36%)
Oct 25, 2021 50.59 52.52 50.47 52.49 449,307 +2.16(+4.28%)
Oct 22, 2021 49.64 50.59 49.50 50.33 341,018 +0.86(+1.73%)
Oct 21, 2021 49.19 49.54 48.63 49.48 322,748 +0.23(+0.46%)
Oct 20, 2021 48.43 49.27 48.14 49.25 288,508 +1.09(+2.27%)
Oct 19, 2021 48.13 48.31 47.51 48.16 355,880 +0.13(+0.27%)
Oct 18, 2021 47.58 48.16 47.26 48.03 313,680 -0.15(-0.31%)
Oct 15, 2021 48.10 48.70 47.37 48.18 456,841 +1.42(+3.04%)
Oct 14, 2021 45.79 46.81 45.69 46.76 244,741 +1.46(+3.22%)
Oct 13, 2021 45.30 45.38 44.60 45.30 158,998 +0.00(+0.00%)
Oct 12, 2021 44.99 45.50 44.99 45.30 215,910 +0.17(+0.38%)
Oct 11, 2021 45.55 45.99 45.02 45.13 152,381 -0.21(-0.46%)
Oct 08, 2021 45.46 46.06 45.33 45.33 179,338 -0.15(-0.33%)
Oct 07, 2021 44.84 46.05 44.84 45.48 348,666 +1.12(+2.53%)
Oct 06, 2021 44.80 44.93 43.24 44.36 304,608 -0.88(-1.96%)
Oct 05, 2021 44.55 45.35 44.13 45.25 300,344 +0.84(+1.89%)
Oct 04, 2021 44.21 44.80 43.81 44.41 357,791 +0.15(+0.34%)
Oct 01, 2021 43.72 44.86 42.83 44.26 454,019 +0.62(+1.42%)
Sep 30, 2021 44.92 44.92 43.65 43.64 466,219 -0.89(-1.99%)
Sep 29, 2021 44.27 44.67 43.63 44.52 241,228 +0.20(+0.45%)
Sep 28, 2021 45.14 45.42 44.26 44.33 321,722 -0.64(-1.42%)
Sep 27, 2021 44.18 45.86 44.18 44.97 395,697 +1.03(+2.34%)
Sep 24, 2021 44.15 44.61 43.72 43.94 215,018 -0.26(-0.60%)
Sep 23, 2021 43.10 44.58 43.10 44.20 315,335 +1.36(+3.16%)
Sep 22, 2021 42.32 43.38 42.30 42.85 327,977 +0.91(+2.18%)
Sep 21, 2021 42.95 42.97 41.79 41.94 317,989 -0.47(-1.11%)
Sep 20, 2021 42.00 42.49 41.13 42.41 406,426 -0.73(-1.70%)
Sep 17, 2021 44.35 44.35 42.53 43.14 1,427,076 -1.08(-2.45%)
Sep 16, 2021 44.79 45.08 43.69 44.22 338,793 -0.53(-1.19%)
Sep 15, 2021 43.99 44.80 43.94 44.76 322,753 +0.71(+1.62%)
Sep 14, 2021 45.14 45.14 43.87 44.05 288,101 -0.66(-1.47%)
Sep 13, 2021 44.68 45.08 44.26 44.70 199,126 +0.38(+0.87%)
Sep 10, 2021 45.29 45.52 44.30 44.32 283,146 -0.52(-1.15%)
Sep 09, 2021 44.54 45.69 44.42 44.83 388,140 +0.43(+0.97%)
Sep 08, 2021 45.28 45.28 43.92 44.40 414,304 -1.02(-2.25%)
Sep 07, 2021 46.23 46.49 45.41 45.42 267,954 -1.13(-2.44%)
Sep 03, 2021 46.93 47.14 46.22 46.56 242,245 -0.43(-0.92%)
Sep 02, 2021 47.50 47.68 46.90 46.99 365,708 -0.34(-0.71%)
Sep 01, 2021 48.80 48.80 47.25 47.33 393,332 -1.50(-3.07%)
Aug 31, 2021 48.83 49.06 48.62 48.83 346,498 -0.08(-0.17%)
Aug 30, 2021 49.40 49.51 48.69 48.91 294,779 -0.29(-0.59%)
Aug 27, 2021 47.99 49.49 47.92 49.20 455,365 +1.54(+3.23%)
Aug 26, 2021 47.15 47.88 46.88 47.66 454,129 +0.37(+0.77%)
Aug 25, 2021 47.05 47.76 46.66 47.30 277,984 +0.43(+0.92%)
Aug 24, 2021 46.68 47.04 46.40 46.87 230,038 +0.46(+0.99%)
Aug 23, 2021 45.96 46.55 45.65 46.41 263,213 +0.91(+2.00%)
Aug 20, 2021 44.54 45.53 44.54 45.50 294,627 +0.89(+2.00%)
Aug 19, 2021 45.49 46.18 44.36 44.61 499,762 -1.72(-3.72%)
Aug 18, 2021 45.98 47.00 45.70 46.33 499,933 +0.27(+0.59%)
Aug 17, 2021 45.91 46.29 45.16 46.06 445,172 -0.32(-0.69%)
Aug 16, 2021 46.30 46.72 45.69 46.38 370,790 -0.39(-0.84%)
Aug 13, 2021 46.55 46.84 46.17 46.77 249,608 +0.49(+1.05%)
Aug 12, 2021 45.93 46.43 45.65 46.29 335,757 +0.43(+0.94%)
Aug 11, 2021 45.46 45.90 45.06 45.85 295,914 +0.46(+1.01%)
Aug 10, 2021 44.56 45.42 44.46 45.39 241,146 +0.92(+2.07%)
Aug 09, 2021 44.55 44.80 44.17 44.48 180,342 -0.42(-0.94%)
Aug 06, 2021 44.55 45.12 44.37 44.90 230,632 +1.02(+2.33%)
Aug 05, 2021 43.78 44.37 43.48 43.88 255,496 +0.61(+1.41%)
Aug 04, 2021 44.43 44.79 43.25 43.27 286,396 -1.75(-3.89%)
Aug 03, 2021 44.72 45.10 43.73 45.02 346,658 +0.55(+1.24%)
Aug 02, 2021 46.02 46.59 44.40 44.47 338,545 -1.01(-2.23%)
Jul 30, 2021 45.68 46.36 44.63 45.48 521,431 -0.19(-0.41%)
Jul 29, 2021 45.58 45.95 45.24 45.67 387,192 +0.73(+1.63%)
Jul 28, 2021 44.88 45.17 44.10 44.94 477,234 +0.08(+0.19%)
Jul 27, 2021 44.53 45.28 44.38 44.85 269,978 -0.22(-0.50%)
Jul 26, 2021 44.99 45.82 44.87 45.08 400,905 +0.13(+0.29%)
Jul 23, 2021 44.67 44.98 44.28 44.95 217,417 +0.74(+1.68%)
Jul 22, 2021 44.31 44.85 43.96 44.20 395,101 -0.08(-0.19%)
Jul 21, 2021 44.27 44.83 44.16 44.29 579,106 +0.65(+1.48%)
Jul 20, 2021 42.09 43.88 42.02 43.64 525,918 +1.41(+3.33%)
Jul 19, 2021 42.18 42.87 41.81 42.24 401,147 -1.12(-2.59%)
Jul 16, 2021 45.00 45.00 43.30 43.36 428,707 -1.21(-2.71%)
Jul 15, 2021 43.88 44.76 43.58 44.57 331,743 +0.25(+0.57%)
Jul 14, 2021 44.76 45.46 44.13 44.32 279,416 -0.20(-0.44%)
Jul 13, 2021 45.01 45.32 44.21 44.51 401,739 -0.70(-1.55%)
Jul 12, 2021 44.33 45.31 44.03 45.22 314,008 +0.25(+0.56%)
Jul 09, 2021 44.51 45.35 44.29 44.96 357,977 +1.48(+3.41%)
Jul 08, 2021 43.65 44.26 43.12 43.48 377,325 -1.04(-2.34%)
Jul 07, 2021 43.56 44.63 43.48 44.52 337,868 +0.79(+1.80%)
Jul 06, 2021 45.37 45.57 43.55 43.74 546,870 -1.78(-3.91%)
Jul 02, 2021 46.22 46.22 45.38 45.52 286,314 -0.65(-1.40%)
Jul 01, 2021 46.31 46.59 45.82 46.16 559,179 +0.08(+0.18%)
Jun 30, 2021 44.89 46.23 44.89 46.08 491,108 +0.86(+1.91%)
Jun 29, 2021 45.69 46.14 45.01 45.22 333,998 -0.12(-0.27%)
Jun 28, 2021 45.71 45.81 44.65 45.34 446,180 -0.57(-1.25%)
Jun 25, 2021 46.12 46.76 45.89 45.91 1,587,212 +0.23(+0.51%)
Jun 24, 2021 46.64 46.64 45.41 45.68 375,631 -0.42(-0.92%)
Jun 23, 2021 45.99 46.53 45.71 46.10 389,672 +0.42(+0.92%)
Jun 22, 2021 45.57 46.03 45.00 45.68 330,927 -0.09(-0.20%)
Jun 21, 2021 44.88 45.91 44.75 45.77 376,880 +1.50(+3.39%)
Jun 18, 2021 44.60 45.24 44.27 44.27 1,076,731 -1.26(-2.76%)
Jun 17, 2021 47.51 47.76 44.67 45.53 541,109 -2.03(-4.27%)
Jun 16, 2021 47.55 47.84 46.95 47.56 479,424 -0.13(-0.27%)
Jun 15, 2021 47.03 47.70 46.59 47.69 335,847 +0.88(+1.87%)
Jun 14, 2021 47.76 47.76 46.47 46.81 339,000 -0.95(-1.99%)
Jun 11, 2021 47.32 47.96 47.06 47.76 266,547 +0.81(+1.73%)
Jun 10, 2021 48.05 48.15 46.91 46.95 194,929 -0.63(-1.33%)
Jun 09, 2021 48.02 48.03 47.57 47.59 277,610 -0.58(-1.20%)
Jun 08, 2021 47.97 48.37 47.32 48.16 384,391 +0.02(+0.04%)
Jun 07, 2021 48.60 48.89 47.89 48.15 335,260 -0.35(-0.73%)
Jun 04, 2021 48.50 48.74 48.08 48.50 217,527 +0.02(+0.04%)
Jun 03, 2021 48.24 48.54 47.62 48.48 282,719 +0.10(+0.21%)
Jun 02, 2021 49.52 49.52 48.27 48.38 319,370 -1.01(-2.04%)
Jun 01, 2021 49.26 49.53 48.69 49.39 300,401 +0.87(+1.79%)
May 28, 2021 48.53 48.70 47.70 48.52 233,677 +0.02(+0.04%)
May 27, 2021 48.79 48.98 48.19 48.50 286,607 +0.51(+1.07%)
May 26, 2021 47.36 48.30 47.04 47.99 349,518 +0.61(+1.28%)
May 25, 2021 48.47 49.06 47.34 47.38 333,598 -1.25(-2.57%)
May 24, 2021 48.44 48.72 47.80 48.63 256,186 +0.45(+0.93%)
May 21, 2021 49.00 49.19 48.07 48.18 277,378 +0.18(+0.37%)
May 20, 2021 48.13 48.48 47.65 48.01 327,796 -0.12(-0.25%)
May 19, 2021 48.05 48.17 47.22 48.13 384,654 -0.64(-1.32%)
May 18, 2021 49.83 50.07 48.75 48.77 235,440 -1.08(-2.17%)
May 17, 2021 49.71 49.92 48.89 49.85 226,908 -0.23(-0.47%)
May 14, 2021 49.56 50.17 49.34 50.09 294,962 +0.83(+1.69%)
May 13, 2021 47.74 49.55 47.74 49.26 379,917 +1.45(+3.03%)
May 12, 2021 49.84 50.28 47.73 47.81 472,324 -2.03(-4.06%)
May 11, 2021 48.16 49.96 47.89 49.84 459,965 +0.62(+1.25%)
May 10, 2021 50.60 50.60 49.17 49.22 612,765 -0.94(-1.88%)
May 07, 2021 49.42 50.33 48.77 50.16 278,135 +0.40(+0.81%)
May 06, 2021 50.00 50.00 48.57 49.76 360,940 +0.11(+0.23%)
May 05, 2021 49.00 49.67 47.87 49.65 413,768 +1.47(+3.04%)
May 04, 2021 48.35 48.80 47.25 48.18 446,746 -0.36(-0.75%)
May 03, 2021 47.96 49.26 47.50 48.55 610,849 +1.16(+2.44%)
Apr 30, 2021 46.59 47.53 45.82 47.39 582,373 +0.52(+1.12%)
Apr 29, 2021 47.60 47.65 46.62 46.87 485,491 -0.28(-0.59%)
Apr 28, 2021 46.64 47.23 46.44 47.15 272,323 +0.18(+0.38%)
Apr 27, 2021 46.95 47.18 46.39 46.97 238,223 -0.21(-0.44%)
Apr 26, 2021 47.30 47.89 47.06 47.18 289,956 +0.42(+0.90%)
Apr 23, 2021 45.73 46.98 45.60 46.76 229,585 +1.26(+2.77%)
Apr 22, 2021 46.73 46.73 45.47 45.49 352,639 -0.91(-1.95%)
Apr 21, 2021 45.63 46.72 45.63 46.40 340,817 +0.88(+1.93%)
Apr 20, 2021 46.31 46.54 44.84 45.52 438,230 -1.00(-2.15%)
Apr 19, 2021 46.57 47.01 46.13 46.52 359,475 -0.60(-1.27%)
Apr 16, 2021 46.95 47.78 46.66 47.12 348,074 +1.00(+2.17%)
Apr 15, 2021 46.10 46.25 45.39 46.12 241,965 +0.04(+0.08%)
Apr 14, 2021 44.93 46.66 44.93 46.08 308,222 +0.89(+1.96%)
Apr 13, 2021 46.05 46.05 44.65 45.20 424,284 -0.71(-1.55%)
Apr 12, 2021 45.68 45.91 45.21 45.91 291,346 +0.23(+0.51%)
Apr 09, 2021 45.48 45.83 45.08 45.67 382,892 +0.61(+1.35%)
Apr 08, 2021 44.76 45.31 43.73 45.07 614,093 +0.10(+0.23%)
Apr 07, 2021 45.73 45.75 44.51 44.96 357,416 -0.67(-1.47%)
Apr 06, 2021 45.92 46.89 45.55 45.63 375,902 -0.23(-0.51%)
Apr 05, 2021 45.36 45.99 45.14 45.87 529,524 +1.11(+2.48%)
Apr 01, 2021 44.55 44.76 43.90 44.76 456,278 +0.63(+1.44%)
Mar 31, 2021 44.64 45.20 43.80 44.12 586,444 -0.42(-0.94%)
Mar 30, 2021 44.09 45.03 44.08 44.54 540,682 +0.27(+0.61%)
Mar 29, 2021 45.74 45.97 44.25 44.27 648,674 -1.57(-3.42%)
Mar 26, 2021 45.64 46.46 44.96 45.84 714,146 +1.03(+2.29%)
Mar 25, 2021 42.41 44.92 41.82 44.81 785,364 +2.37(+5.59%)
Mar 24, 2021 42.19 43.86 42.19 42.44 563,803 +0.80(+1.93%)
Mar 23, 2021 44.82 45.12 41.36 41.64 950,170 -4.01(-8.79%)
Mar 22, 2021 47.16 47.42 45.05 45.65 666,391 -1.81(-3.82%)
Mar 19, 2021 48.26 48.30 47.23 47.46 1,782,046 -0.34(-0.70%)
Mar 18, 2021 47.31 48.48 47.07 47.80 1,118,396 +0.40(+0.85%)
Mar 17, 2021 46.06 47.42 45.76 47.40 604,020 +1.25(+2.71%)
Mar 16, 2021 46.31 46.44 45.36 46.15 365,865 -0.45(-0.96%)
Mar 15, 2021 46.44 46.62 45.46 46.60 672,514 -0.14(-0.29%)
Mar 12, 2021 45.97 46.80 45.77 46.73 621,747 +0.99(+2.15%)
Mar 11, 2021 45.66 46.28 45.10 45.75 558,795 +0.65(+1.44%)
Mar 10, 2021 44.09 45.31 44.03 45.10 542,506 +1.28(+2.93%)
Mar 09, 2021 44.59 45.12 43.76 43.82 908,201 -0.34(-0.78%)
Mar 08, 2021 43.01 44.53 42.77 44.16 990,327 +0.53(+1.21%)
Mar 05, 2021 42.90 43.90 40.68 43.63 1,091,905 +1.63(+3.87%)
Mar 04, 2021 44.22 44.47 39.85 42.00 1,312,912 -1.89(-4.30%)
Mar 03, 2021 43.26 45.25 43.04 43.89 1,572,147 +2.09(+5.00%)
Mar 02, 2021 42.20 43.05 41.76 41.80 605,956 -0.05(-0.11%)
Mar 01, 2021 41.22 42.02 40.68 41.84 390,938 +1.67(+4.16%)
Feb 26, 2021 40.41 41.13 39.57 40.17 491,889 -0.21(-0.53%)
Feb 25, 2021 41.89 41.89 40.03 40.39 390,873 -1.71(-4.06%)
Feb 24, 2021 41.33 42.22 40.67 42.10 296,701 +1.13(+2.77%)
Feb 23, 2021 40.99 41.14 39.89 40.96 343,723 -0.42(-1.01%)
Feb 22, 2021 41.12 42.15 41.12 41.38 474,198 +0.03(+0.07%)
Feb 19, 2021 40.28 41.55 40.28 41.35 333,736 +1.30(+3.25%)
Feb 18, 2021 40.46 40.85 39.85 40.05 440,503 -0.59(-1.46%)
Feb 17, 2021 40.15 40.98 39.75 40.65 470,975 -0.04(-0.09%)
Feb 16, 2021 41.38 41.56 40.09 40.68 483,998 -0.37(-0.91%)
Feb 12, 2021 40.15 41.56 40.15 41.05 412,705 +0.79(+1.96%)
Feb 11, 2021 39.94 40.83 39.46 40.26 766,312 +1.18(+3.02%)
Feb 10, 2021 40.26 40.86 38.65 39.08 611,382 -0.51(-1.29%)
Feb 09, 2021 38.88 39.93 37.92 39.60 643,959 +0.31(+0.78%)
Feb 08, 2021 38.22 39.30 37.70 39.29 515,591 +1.21(+3.17%)
Feb 05, 2021 38.16 38.31 37.39 38.08 417,654 +0.61(+1.64%)
Feb 04, 2021 37.48 37.89 37.22 37.47 428,433 -0.13(-0.35%)
Feb 03, 2021 37.65 38.20 37.22 37.60 465,019 -0.24(-0.64%)
Feb 02, 2021 38.40 38.60 37.43 37.84 561,277 +0.04(+0.10%)
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.