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

Advanced Drainage Systems Inc (NY: WMS )

172.42 -1.88 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Apr 29, 2022 103.31 104.89 101.34 101.51 354,976 -2.82(-2.71%)
Apr 28, 2022 102.82 105.52 98.39 104.33 348,037 +3.44(+3.41%)
Apr 27, 2022 102.75 103.31 99.64 100.90 396,668 -1.99(-1.94%)
Apr 26, 2022 106.85 107.24 102.54 102.89 265,632 -5.07(-4.70%)
Apr 25, 2022 103.43 108.12 101.80 107.96 297,562 +3.04(+2.90%)
Apr 22, 2022 107.50 108.25 104.28 104.92 349,292 -2.96(-2.75%)
Apr 21, 2022 113.77 114.10 107.12 107.88 242,916 -3.71(-3.33%)
Apr 20, 2022 111.95 113.08 110.99 111.60 176,463 +1.19(+1.08%)
Apr 19, 2022 106.53 110.64 106.53 110.41 228,696 +4.11(+3.87%)
Apr 18, 2022 106.79 107.99 105.13 106.30 190,689 -0.78(-0.73%)
Apr 14, 2022 110.43 110.83 106.62 107.08 296,568 -2.81(-2.56%)
Apr 13, 2022 107.90 110.55 107.47 109.89 173,694 +1.77(+1.64%)
Apr 12, 2022 110.28 114.05 107.79 108.12 304,097 -0.28(-0.26%)
Apr 11, 2022 106.06 110.01 106.06 108.40 438,867 +1.16(+1.08%)
Apr 08, 2022 109.49 109.91 107.11 107.24 499,876 -2.15(-1.97%)
Apr 07, 2022 109.16 110.77 108.34 109.39 386,961 -0.38(-0.34%)
Apr 06, 2022 112.36 113.33 107.49 109.77 629,932 -4.30(-3.77%)
Apr 05, 2022 120.64 120.84 112.86 114.06 548,921 -7.03(-5.80%)
Apr 04, 2022 118.06 121.53 116.53 121.09 302,760 +2.13(+1.79%)
Apr 01, 2022 118.85 119.69 117.15 118.96 310,152 +1.25(+1.06%)
Mar 31, 2022 122.47 123.02 117.67 117.71 484,727 -5.26(-4.28%)
Mar 30, 2022 124.72 128.49 122.55 122.97 272,655 -2.80(-2.23%)
Mar 29, 2022 121.84 126.97 121.35 125.78 421,540 +6.40(+5.36%)
Mar 28, 2022 119.52 120.88 117.59 119.38 449,499 -0.11(-0.09%)
Mar 25, 2022 120.62 120.85 118.19 119.48 382,129 -1.11(-0.92%)
Mar 24, 2022 122.11 122.71 119.84 120.59 571,568 -1.01(-0.83%)
Mar 23, 2022 122.23 123.23 120.41 121.60 311,071 -1.86(-1.51%)
Mar 22, 2022 122.70 125.34 122.30 123.47 373,050 +0.32(+0.26%)
Mar 21, 2022 121.57 123.69 120.20 123.15 481,562 +1.74(+1.44%)
Mar 18, 2022 118.87 122.68 117.87 121.41 652,335 +1.42(+1.18%)
Mar 17, 2022 117.16 121.08 117.16 119.99 387,793 +1.32(+1.11%)
Mar 16, 2022 117.48 120.29 115.76 118.67 727,350 +2.44(+2.10%)
Mar 15, 2022 114.97 117.58 114.55 116.23 507,539 +2.16(+1.89%)
Mar 14, 2022 115.12 116.87 113.14 114.07 310,216 -0.40(-0.35%)
Mar 11, 2022 115.77 117.57 112.98 114.47 584,521 +2.99(+2.68%)
Mar 10, 2022 110.42 108.10 111.48 559,785 -1.69(-1.50%)
Mar 09, 2022 111.42 114.74 110.68 113.17 341,128 +4.83(+4.45%)
Mar 08, 2022 110.78 111.02 105.84 108.35 739,358 -1.59(-1.44%)
Mar 07, 2022 121.21 122.02 109.75 109.93 528,100 -10.18(-8.48%)
Mar 04, 2022 121.38 122.36 117.90 120.12 352,506 -2.26(-1.85%)
Mar 03, 2022 123.98 126.05 121.44 122.38 330,354 -2.38(-1.91%)
Mar 02, 2022 119.16 125.59 118.14 124.75 624,616 +7.05(+5.99%)
Mar 01, 2022 118.54 119.57 115.97 117.71 587,252 +2.07(+1.79%)
Feb 28, 2022 113.23 116.43 112.44 115.64 377,421 +0.42(+0.36%)
Feb 25, 2022 109.53 115.32 111.05 115.22 427,000 +6.49(+5.97%)
Feb 24, 2022 102.35 108.81 99.98 108.73 522,683 +2.36(+2.21%)
Feb 23, 2022 111.38 112.35 106.28 106.38 529,336 -4.07(-3.68%)
Feb 22, 2022 113.81 115.54 110.32 110.44 424,129 -4.94(-4.28%)
Feb 18, 2022 115.38 0 -2.20(-1.87%)
Feb 17, 2022 119.00 120.08 116.57 117.58 483,714 -2.73(-2.27%)
Feb 16, 2022 119.53 121.30 118.47 120.31 429,842 +0.27(+0.22%)
Feb 15, 2022 114.78 120.31 114.78 120.04 421,556 +6.34(+5.58%)
Feb 14, 2022 114.30 116.77 112.71 113.70 355,606 -1.18(-1.03%)
Feb 11, 2022 117.59 118.63 113.34 114.88 480,938 -1.86(-1.59%)
Feb 10, 2022 116.06 119.59 114.96 116.74 397,646 -1.52(-1.29%)
Feb 09, 2022 117.90 119.25 115.98 118.26 484,332 +2.07(+1.78%)
Feb 08, 2022 110.37 117.97 108.66 116.19 607,225 +5.18(+4.66%)
Feb 07, 2022 119.49 120.27 110.32 111.02 806,086 -9.52(-7.90%)
Feb 04, 2022 118.78 123.61 116.18 120.54 768,231 +1.80(+1.52%)
Feb 03, 2022 114.26 121.57 118.74 890,859 +4.71(+4.13%)
Feb 02, 2022 113.93 115.14 111.30 114.03 559,325 +0.16(+0.14%)
Feb 01, 2022 112.44 114.18 110.78 113.87 479,211 +1.93(+1.73%)
Jan 31, 2022 106.96 112.10 111.94 522,622 +4.72(+4.40%)
Jan 28, 2022 102.45 107.21 100.96 107.22 303,157 +4.14(+4.01%)
Jan 27, 2022 107.43 108.67 102.64 103.08 296,010 -3.78(-3.54%)
Jan 26, 2022 108.88 113.00 106.47 106.86 988,924 +0.55(+0.51%)
Jan 25, 2022 110.63 111.95 106.02 106.31 430,525 -6.39(-5.67%)
Jan 24, 2022 107.07 113.19 105.23 112.71 380,981 +2.19(+1.98%)
Jan 21, 2022 111.53 113.42 108.88 110.52 344,694 -1.83(-1.63%)
Jan 20, 2022 115.74 117.86 112.17 112.35 214,600 -3.20(-2.77%)
Jan 19, 2022 116.83 118.26 114.35 115.55 315,687 -0.28(-0.24%)
Jan 18, 2022 115.54 117.32 114.98 115.83 358,048 -2.37(-2.00%)
Jan 14, 2022 118.19 0 -5.61(-4.53%)
Jan 13, 2022 126.23 127.01 123.36 123.81 241,404 -1.48(-1.19%)
Jan 12, 2022 126.56 128.16 124.65 125.29 193,555 +0.15(+0.12%)
Jan 11, 2022 124.44 125.24 122.33 125.14 205,308 +1.42(+1.14%)
Jan 10, 2022 123.17 124.26 120.00 123.73 520,111 -0.93(-0.75%)
Jan 07, 2022 128.56 130.24 124.64 124.66 300,671 -4.50(-3.49%)
Jan 06, 2022 128.81 130.74 128.30 129.16 227,994 -0.30(-0.23%)
Jan 05, 2022 134.61 136.51 129.13 129.46 340,302 -5.56(-4.12%)
Jan 04, 2022 134.00 136.24 133.50 135.02 270,716 +1.93(+1.45%)
Jan 03, 2022 134.99 135.57 130.94 133.09 198,743 -1.65(-1.23%)
Dec 31, 2021 133.31 135.33 132.70 134.74 137,365 +1.61(+1.21%)
Dec 30, 2021 134.40 135.27 132.22 133.13 304,901 -0.94(-0.70%)
Dec 29, 2021 133.37 134.78 132.59 134.07 340,568 +0.57(+0.43%)
Dec 28, 2021 134.62 134.70 132.95 133.50 179,475 -0.78(-0.58%)
Dec 27, 2021 133.03 134.46 131.74 134.28 162,273 +2.05(+1.55%)
Dec 23, 2021 132.80 134.59 132.00 132.23 145,424 -0.15(-0.11%)
Dec 22, 2021 128.32 132.78 127.55 132.38 494,162 +4.58(+3.59%)
Dec 21, 2021 124.80 128.10 124.67 127.79 305,656 +4.65(+3.78%)
Dec 20, 2021 125.85 125.85 120.38 123.14 379,299 -3.69(-2.91%)
Dec 17, 2021 128.13 128.97 125.54 126.83 629,174 -2.75(-2.12%)
Dec 16, 2021 131.31 133.73 128.57 129.59 543,764 -1.53(-1.17%)
Dec 15, 2021 125.95 131.81 124.55 131.12 567,378 +2.98(+2.32%)
Dec 14, 2021 131.16 131.52 127.00 128.14 617,216 -3.50(-2.66%)
Dec 13, 2021 132.34 133.44 131.21 131.64 243,452 -0.69(-0.52%)
Dec 10, 2021 134.72 136.20 130.88 132.34 358,180 -2.10(-1.56%)
Dec 09, 2021 134.34 136.61 133.80 134.44 481,070 -0.66(-0.49%)
Dec 08, 2021 132.67 135.99 132.26 135.10 353,455 +2.41(+1.81%)
Dec 07, 2021 127.98 133.93 127.40 132.69 432,732 +6.56(+5.20%)
Dec 06, 2021 125.86 127.57 124.13 126.13 343,006 +2.06(+1.66%)
Dec 03, 2021 125.68 125.88 121.69 124.07 276,993 -0.80(-0.64%)
Dec 02, 2021 120.86 125.83 120.32 124.87 319,931 +4.60(+3.83%)
Dec 01, 2021 124.70 127.51 119.94 120.27 369,296 -2.18(-1.78%)
Nov 30, 2021 125.66 126.61 121.46 122.45 371,123 -3.69(-2.93%)
Nov 29, 2021 125.91 127.52 124.82 126.14 433,253 +1.80(+1.45%)
Nov 26, 2021 124.51 126.00 123.24 124.34 223,098 -2.39(-1.89%)
Nov 24, 2021 129.16 131.03 125.19 126.73 298,120 -2.82(-2.18%)
Nov 23, 2021 130.01 131.45 128.76 129.55 307,767 -0.47(-0.37%)
Nov 22, 2021 129.94 133.35 128.83 130.03 467,627 +0.91(+0.70%)
Nov 19, 2021 129.31 131.25 128.22 129.12 446,589 -0.10(-0.08%)
Nov 18, 2021 126.95 129.67 125.37 129.22 483,659 +2.85(+2.25%)
Nov 17, 2021 128.70 129.28 125.66 126.37 328,994 -2.71(-2.10%)
Nov 16, 2021 127.81 129.74 127.55 129.08 265,879 +0.49(+0.38%)
Nov 15, 2021 129.27 129.90 127.48 128.58 303,108 -0.18(-0.14%)
Nov 12, 2021 130.03 130.73 127.78 128.76 452,885 -0.31(-0.24%)
Nov 11, 2021 128.99 130.50 128.16 129.07 359,533 +0.73(+0.57%)
Nov 10, 2021 129.67 128.34 374,182 -2.78(-2.12%)
Nov 09, 2021 130.12 131.66 129.18 131.12 456,944 +1.70(+1.31%)
Nov 08, 2021 123.62 130.56 123.62 129.41 808,548 +6.95(+5.68%)
Nov 05, 2021 121.46 123.87 120.57 122.46 499,052 +3.11(+2.60%)
Nov 04, 2021 108.25 120.75 108.25 119.36 900,833 +8.58(+7.75%)
Nov 03, 2021 111.95 112.74 110.08 110.77 213,688 -1.70(-1.51%)
Nov 02, 2021 113.09 113.58 111.16 112.47 228,134 +0.34(+0.30%)
Nov 01, 2021 111.77 112.98 111.20 112.14 274,735 +0.58(+0.52%)
Oct 29, 2021 109.85 112.28 109.85 111.55 330,292 +1.53(+1.39%)
Oct 28, 2021 107.95 111.34 107.95 110.02 384,314 +2.93(+2.73%)
Oct 27, 2021 108.84 109.77 106.98 107.09 338,152 -1.19(-1.10%)
Oct 26, 2021 109.76 108.07 108.28 520,615 -0.81(-0.74%)
Oct 25, 2021 106.37 110.56 105.02 109.09 635,494 +2.72(+2.56%)
Oct 22, 2021 107.03 110.18 106.37 106.37 454,084 -0.83(-0.78%)
Oct 21, 2021 105.78 107.75 104.42 107.20 727,147 +1.14(+1.07%)
Oct 20, 2021 109.51 110.01 105.75 106.06 664,744 -3.51(-3.20%)
Oct 19, 2021 111.21 112.20 109.36 109.58 405,254 -1.03(-0.93%)
Oct 18, 2021 110.74 112.36 110.61 110.61 388,600 -1.09(-0.97%)
Oct 15, 2021 112.92 113.31 111.34 111.69 247,081 -0.29(-0.26%)
Oct 14, 2021 110.58 112.36 109.87 111.98 279,270 +2.17(+1.98%)
Oct 13, 2021 110.87 110.87 108.13 109.80 413,663 -0.72(-0.65%)
Oct 12, 2021 111.30 111.68 110.01 110.53 259,876 -0.14(-0.12%)
Oct 11, 2021 109.87 111.86 109.87 110.66 352,593 +0.57(+0.52%)
Oct 08, 2021 111.91 112.33 109.32 110.09 276,055 -1.38(-1.24%)
Oct 07, 2021 110.76 112.60 110.76 111.47 294,093 +1.85(+1.69%)
Oct 06, 2021 108.15 109.87 107.41 109.63 271,996 +0.65(+0.60%)
Oct 05, 2021 107.84 111.42 107.40 108.97 488,966 +1.45(+1.35%)
Oct 04, 2021 109.09 110.07 106.20 107.52 432,983 -1.47(-1.35%)
Oct 01, 2021 107.77 109.04 105.85 108.99 432,438 +2.02(+1.89%)
Sep 30, 2021 109.08 109.45 106.44 106.97 649,544 -1.31(-1.21%)
Sep 29, 2021 106.53 108.81 106.09 108.28 325,588 +2.41(+2.28%)
Sep 28, 2021 108.65 108.85 105.44 105.87 373,260 -3.24(-2.97%)
Sep 27, 2021 106.78 109.66 106.57 109.11 252,704 +1.66(+1.55%)
Sep 24, 2021 107.55 109.04 107.00 107.45 158,373 -0.92(-0.85%)
Sep 23, 2021 106.97 109.21 106.17 108.37 448,560 +1.71(+1.60%)
Sep 22, 2021 107.03 108.85 106.49 106.66 550,903 +0.31(+0.29%)
Sep 21, 2021 107.28 107.73 105.26 106.35 496,796 -0.06(-0.06%)
Sep 20, 2021 104.48 107.37 103.47 106.41 607,122 -0.36(-0.33%)
Sep 17, 2021 104.98 107.32 104.53 106.77 1,369,544 +1.84(+1.75%)
Sep 16, 2021 104.26 105.40 102.39 104.93 869,243 +0.32(+0.30%)
Sep 15, 2021 106.86 107.55 101.51 104.61 1,779,490 -6.97(-6.25%)
Sep 14, 2021 114.34 114.34 110.48 111.58 283,526 -2.55(-2.24%)
Sep 13, 2021 116.88 118.55 113.77 114.14 259,333 -1.89(-1.63%)
Sep 10, 2021 116.05 118.05 114.59 116.02 345,283 +0.45(+0.39%)
Sep 09, 2021 114.84 117.12 113.55 115.57 431,683 +0.81(+0.71%)
Sep 08, 2021 114.38 115.31 113.22 114.76 209,394 -0.43(-0.37%)
Sep 07, 2021 115.49 116.67 115.17 115.18 310,987 +0.05(+0.04%)
Sep 03, 2021 113.94 115.66 113.23 115.13 192,498 +0.76(+0.67%)
Sep 02, 2021 110.89 115.02 109.61 114.37 386,876 +4.46(+4.06%)
Sep 01, 2021 113.25 113.91 109.83 109.91 432,034 -2.98(-2.64%)
Aug 31, 2021 115.47 115.47 112.15 112.89 498,511 -2.02(-1.76%)
Aug 30, 2021 116.87 117.64 114.28 114.91 339,498 -1.68(-1.44%)
Aug 27, 2021 115.06 117.04 114.86 116.59 347,259 +2.17(+1.90%)
Aug 26, 2021 119.12 119.12 114.25 114.41 227,574 -4.92(-4.12%)
Aug 25, 2021 117.12 120.20 117.03 119.33 317,129 +2.62(+2.24%)
Aug 24, 2021 115.80 116.85 115.64 116.72 169,946 +1.34(+1.16%)
Aug 23, 2021 113.38 115.77 113.27 115.37 348,012 +3.25(+2.90%)
Aug 20, 2021 110.55 112.48 110.36 112.12 223,341 +2.40(+2.19%)
Aug 19, 2021 110.73 112.08 108.95 109.72 214,714 -2.61(-2.32%)
Aug 18, 2021 111.15 113.22 110.72 112.33 283,544 +1.41(+1.27%)
Aug 17, 2021 112.27 112.93 109.69 110.92 230,908 -2.16(-1.91%)
Aug 16, 2021 113.95 114.48 112.25 113.08 283,185 -1.49(-1.30%)
Aug 13, 2021 116.17 117.01 113.87 114.57 209,344 -1.85(-1.59%)
Aug 12, 2021 117.89 119.12 116.01 116.42 265,335 -0.85(-0.72%)
Aug 11, 2021 116.12 118.01 115.19 117.27 229,594 +1.74(+1.51%)
Aug 10, 2021 113.31 116.76 113.11 115.53 393,982 +2.14(+1.89%)
Aug 09, 2021 113.89 115.82 112.76 113.39 299,812 -0.95(-0.83%)
Aug 06, 2021 115.29 117.57 113.18 114.33 575,838 +0.31(+0.27%)
Aug 05, 2021 115.65 118.18 112.69 114.03 721,569 -6.57(-5.45%)
Aug 04, 2021 120.41 121.82 119.22 120.60 306,060 -0.34(-0.28%)
Aug 03, 2021 118.39 121.09 116.24 120.93 276,630 +2.15(+1.81%)
Aug 02, 2021 121.41 123.48 118.36 118.78 407,408 -1.85(-1.53%)
Jul 30, 2021 119.63 121.50 118.82 120.63 337,472 +0.45(+0.38%)
Jul 29, 2021 119.92 123.02 119.77 120.17 492,569 +1.08(+0.90%)
Jul 28, 2021 119.27 120.13 117.76 119.10 224,649 +0.01(+0.01%)
Jul 27, 2021 118.74 120.18 117.31 119.09 243,370 -0.61(-0.51%)
Jul 26, 2021 119.55 121.31 118.63 119.70 403,166 -0.17(-0.14%)
Jul 23, 2021 117.50 119.91 117.11 119.87 403,146 +1.72(+1.45%)
Jul 22, 2021 120.81 120.81 116.38 118.15 378,318 -2.63(-2.18%)
Jul 21, 2021 117.34 121.19 117.34 120.78 617,077 +3.89(+3.33%)
Jul 20, 2021 112.89 117.47 112.82 116.88 508,737 +4.50(+4.00%)
Jul 19, 2021 109.09 112.46 108.19 112.39 566,403 +0.48(+0.43%)
Jul 16, 2021 112.59 113.52 111.51 111.90 301,559 -0.35(-0.31%)
Jul 15, 2021 111.17 113.69 110.98 112.25 272,661 -0.05(-0.04%)
Jul 14, 2021 115.15 115.83 112.21 112.30 301,187 -2.67(-2.32%)
Jul 13, 2021 115.50 115.91 114.45 114.97 261,148 -1.58(-1.36%)
Jul 12, 2021 114.43 117.67 114.10 116.55 395,210 +2.00(+1.74%)
Jul 09, 2021 113.09 115.03 112.48 114.55 225,839 +2.81(+2.51%)
Jul 08, 2021 111.30 113.25 109.88 111.75 269,350 -2.17(-1.91%)
Jul 07, 2021 112.79 114.83 112.48 113.92 276,677 +1.04(+0.92%)
Jul 06, 2021 114.32 114.32 111.55 112.88 612,427 -1.25(-1.10%)
Jul 02, 2021 114.17 115.25 113.41 114.14 336,762 -0.05(-0.04%)
Jul 01, 2021 116.41 117.09 114.09 114.19 588,713 -0.99(-0.86%)
Jun 30, 2021 115.06 116.46 113.98 115.17 573,669 -0.11(-0.09%)
Jun 29, 2021 114.30 116.46 113.96 115.28 500,045 +1.50(+1.32%)
Jun 28, 2021 112.37 114.63 111.16 113.78 862,060 +2.71(+2.44%)
Jun 25, 2021 108.57 112.44 107.58 111.07 7,487,749 +3.43(+3.18%)
Jun 24, 2021 107.19 107.89 106.00 107.64 664,369 +1.11(+1.04%)
Jun 23, 2021 107.09 107.67 105.61 106.54 446,199 -0.79(-0.74%)
Jun 22, 2021 106.01 107.67 105.37 107.33 468,526 +1.57(+1.49%)
Jun 21, 2021 102.80 106.45 102.45 105.76 558,899 +4.62(+4.57%)
Jun 18, 2021 100.48 102.37 100.39 101.13 882,429 -1.30(-1.27%)
Jun 17, 2021 104.65 105.14 98.83 102.44 559,704 -2.51(-2.39%)
Jun 16, 2021 105.31 107.04 103.69 104.95 382,957 -0.72(-0.68%)
Jun 15, 2021 103.96 106.20 103.96 105.67 512,010 +1.27(+1.21%)
Jun 14, 2021 104.20 105.17 103.64 104.40 420,784 +0.60(+0.58%)
Jun 11, 2021 102.54 104.14 101.83 103.80 707,374 +1.52(+1.49%)
Jun 10, 2021 107.57 108.22 102.09 102.28 579,767 -4.83(-4.51%)
Jun 09, 2021 110.06 110.32 106.98 107.11 275,214 -2.88(-2.62%)
Jun 08, 2021 110.08 110.60 108.44 110.00 246,967 +0.03(+0.03%)
Jun 07, 2021 108.29 110.30 108.27 109.97 368,765 +2.26(+2.10%)
Jun 04, 2021 109.18 110.14 107.70 107.70 300,458 -0.63(-0.58%)
Jun 03, 2021 106.98 108.63 105.51 108.34 405,754 +0.91(+0.85%)
Jun 02, 2021 111.83 112.43 106.37 107.43 929,064 -4.86(-4.33%)
Jun 01, 2021 113.21 113.82 110.69 112.29 368,195 +0.23(+0.20%)
May 28, 2021 112.61 113.56 111.69 112.06 342,164 -0.15(-0.13%)
May 27, 2021 113.72 114.12 111.80 112.21 408,629 -0.27(-0.24%)
May 26, 2021 114.51 114.97 111.78 112.48 433,638 -1.19(-1.05%)
May 25, 2021 114.51 116.23 112.82 113.67 546,448 -0.57(-0.50%)
May 24, 2021 112.03 115.21 111.21 114.24 511,131 +3.60(+3.26%)
May 21, 2021 108.63 111.29 105.64 110.64 657,622 +4.68(+4.42%)
May 20, 2021 105.15 107.34 102.90 105.96 541,351 +1.51(+1.45%)
May 19, 2021 106.32 106.32 102.69 104.45 548,151 -3.89(-3.59%)
May 18, 2021 111.45 111.45 108.20 108.34 400,932 -2.76(-2.49%)
May 17, 2021 111.03 111.59 108.40 111.10 428,356 -0.64(-0.57%)
May 14, 2021 109.35 112.65 108.95 111.75 391,776 +3.26(+3.00%)
May 13, 2021 107.24 110.13 107.24 108.49 564,460 +1.36(+1.27%)
May 12, 2021 108.93 110.04 106.81 107.13 511,397 -3.28(-2.97%)
May 11, 2021 110.68 111.94 108.36 110.40 426,336 -3.04(-2.68%)
May 10, 2021 113.80 115.11 112.23 113.44 478,143 -0.60(-0.53%)
May 07, 2021 107.94 114.16 107.90 114.05 523,864 +6.55(+6.10%)
May 06, 2021 110.17 110.65 105.85 107.49 428,672 -2.31(-2.10%)
May 05, 2021 109.03 109.92 107.10 109.80 305,130 +1.70(+1.57%)
May 04, 2021 109.45 109.50 105.48 108.10 368,426 -2.18(-1.98%)
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.