Skip to main content

Evoqua Water Technologies Corp (NY: AQUA )

49.88 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.10 49.83 49.01 49.72 2,391,564 +0.99(+2.03%)
Mar 30, 2023 48.61 49.00 48.54 48.73 782,925 +0.46(+0.95%)
Mar 29, 2023 48.14 48.39 47.72 48.27 1,241,520 +0.79(+1.66%)
Mar 28, 2023 47.17 47.90 47.17 47.48 1,399,146 +0.27(+0.57%)
Mar 27, 2023 47.30 47.51 46.97 47.21 1,295,836 +0.38(+0.81%)
Mar 24, 2023 45.59 46.98 45.46 46.83 1,611,083 +0.63(+1.36%)
Mar 23, 2023 46.57 47.23 45.77 46.20 908,042 -0.16(-0.35%)
Mar 22, 2023 46.66 47.56 46.33 46.36 1,369,842 -0.44(-0.94%)
Mar 21, 2023 47.21 47.50 46.43 46.80 2,334,092 +0.43(+0.93%)
Mar 20, 2023 45.49 46.52 45.25 46.37 1,939,675 +1.27(+2.82%)
Mar 17, 2023 46.01 46.01 44.63 45.10 3,337,361 -1.13(-2.44%)
Mar 16, 2023 45.38 46.55 45.25 46.23 1,450,602 +0.27(+0.59%)
Mar 15, 2023 46.65 46.75 45.39 45.96 873,190 -1.60(-3.36%)
Mar 14, 2023 47.61 48.03 46.91 47.56 675,639 +1.03(+2.21%)
Mar 13, 2023 46.24 47.16 46.00 46.53 1,298,944 -0.59(-1.25%)
Mar 10, 2023 47.68 47.92 46.59 47.12 1,022,113 -0.71(-1.48%)
Mar 09, 2023 48.29 49.07 47.64 47.83 1,675,768 -0.37(-0.77%)
Mar 08, 2023 48.34 48.69 47.88 48.20 462,020 -0.24(-0.50%)
Mar 07, 2023 49.28 49.33 48.31 48.44 506,492 -0.66(-1.34%)
Mar 06, 2023 49.10 49.68 48.98 49.10 764,332 -0.11(-0.22%)
Mar 03, 2023 48.73 49.37 48.35 49.21 923,602 +0.82(+1.69%)
Mar 02, 2023 47.62 48.52 47.32 48.39 1,060,859 +0.44(+0.92%)
Mar 01, 2023 48.47 48.81 47.88 47.95 721,833 -0.61(-1.26%)
Feb 28, 2023 48.77 49.07 48.29 48.56 1,197,852 +0.00(+0.00%)
Feb 27, 2023 48.85 49.00 48.24 48.56 1,458,530 +0.07(+0.14%)
Feb 24, 2023 48.08 48.72 47.90 48.49 1,309,752 -0.40(-0.82%)
Feb 23, 2023 49.05 49.28 48.22 48.89 1,216,863 +0.09(+0.18%)
Feb 22, 2023 49.06 49.24 48.54 48.80 1,712,825 -0.10(-0.20%)
Feb 21, 2023 49.79 49.95 48.84 48.90 1,062,742 -1.66(-3.28%)
Feb 17, 2023 50.04 50.56 49.64 50.56 1,017,935 +0.61(+1.22%)
Feb 16, 2023 50.02 50.57 49.52 49.95 1,252,551 -0.77(-1.52%)
Feb 15, 2023 50.10 50.78 50.01 50.72 743,148 +0.33(+0.65%)
Feb 14, 2023 50.40 50.53 49.60 50.39 1,821,065 +0.17(+0.34%)
Feb 13, 2023 50.06 50.59 49.89 50.22 1,663,995 +0.43(+0.86%)
Feb 10, 2023 49.58 50.00 49.36 49.79 1,344,881 -0.01(-0.02%)
Feb 09, 2023 49.83 51.20 49.63 49.80 1,226,277 -0.09(-0.18%)
Feb 08, 2023 50.00 50.58 49.66 49.89 1,103,822 -0.63(-1.25%)
Feb 07, 2023 50.85 51.35 48.84 50.52 3,135,369 +1.85(+3.80%)
Feb 06, 2023 48.71 49.04 48.29 48.67 1,811,551 -0.59(-1.20%)
Feb 03, 2023 49.27 49.85 49.10 49.26 2,467,156 -0.36(-0.73%)
Feb 02, 2023 49.76 49.89 48.67 49.62 1,740,988 +0.59(+1.20%)
Feb 01, 2023 47.86 49.50 47.56 49.03 3,220,358 +0.52(+1.07%)
Jan 31, 2023 47.12 48.60 46.99 48.51 2,436,993 +1.28(+2.71%)
Jan 30, 2023 47.25 47.82 47.11 47.23 2,827,000 -0.55(-1.15%)
Jan 27, 2023 47.16 48.28 47.03 47.78 2,600,083 +0.46(+0.97%)
Jan 26, 2023 48.32 48.50 46.95 47.32 4,407,036 -0.57(-1.19%)
Jan 25, 2023 47.61 48.30 47.27 47.89 4,218,180 -0.44(-0.91%)
Jan 24, 2023 47.52 48.92 47.02 48.33 5,462,109 +1.05(+2.22%)
Jan 23, 2023 46.25 47.53 44.82 47.28 18,485,164 +6.25(+15.23%)
Jan 20, 2023 40.46 41.05 39.81 41.03 773,224 +0.82(+2.04%)
Jan 19, 2023 40.96 41.03 40.17 40.21 662,385 -0.99(-2.40%)
Jan 18, 2023 41.90 42.24 41.11 41.20 378,405 -0.62(-1.48%)
Jan 17, 2023 42.66 42.85 41.73 41.82 430,520 -0.91(-2.13%)
Jan 13, 2023 42.05 42.79 41.98 42.73 548,132 +0.26(+0.61%)
Jan 12, 2023 42.34 42.81 41.78 42.47 446,241 +0.46(+1.09%)
Jan 11, 2023 40.73 42.05 40.55 42.01 526,751 +1.68(+4.17%)
Jan 10, 2023 39.49 40.33 39.33 40.33 449,291 +0.61(+1.54%)
Jan 09, 2023 40.69 41.12 39.71 39.72 344,145 -0.38(-0.95%)
Jan 06, 2023 39.62 40.23 39.10 40.10 446,501 +1.16(+2.98%)
Jan 05, 2023 39.31 39.58 38.76 38.94 432,583 -0.69(-1.74%)
Jan 04, 2023 39.16 39.75 38.60 39.63 499,120 +0.64(+1.64%)
Jan 03, 2023 40.19 40.39 38.56 38.99 525,194 -0.61(-1.54%)
Dec 30, 2022 39.97 40.27 39.17 39.60 826,783 -0.81(-2.00%)
Dec 29, 2022 39.63 40.89 39.49 40.41 462,119 +1.22(+3.11%)
Dec 28, 2022 40.00 40.59 39.17 39.19 390,286 -0.81(-2.03%)
Dec 27, 2022 39.81 40.43 39.49 40.00 459,665 +0.16(+0.40%)
Dec 23, 2022 39.87 40.24 39.40 39.84 483,688 +0.23(+0.58%)
Dec 22, 2022 39.92 40.06 38.82 39.61 614,675 -0.84(-2.08%)
Dec 21, 2022 39.00 40.54 39.00 40.45 846,910 +1.63(+4.20%)
Dec 20, 2022 38.78 39.40 38.25 38.82 860,161 +0.07(+0.18%)
Dec 19, 2022 40.23 40.46 38.49 38.75 727,575 -1.46(-3.63%)
Dec 16, 2022 41.12 41.57 39.92 40.21 1,391,430 -1.39(-3.34%)
Dec 15, 2022 42.28 42.36 41.47 41.60 494,941 -1.39(-3.23%)
Dec 14, 2022 43.51 44.17 42.85 42.99 470,162 -0.47(-1.08%)
Dec 13, 2022 44.55 45.40 43.07 43.46 664,016 -0.12(-0.28%)
Dec 12, 2022 42.73 43.68 42.73 43.58 861,529 +1.16(+2.73%)
Dec 09, 2022 43.29 43.48 42.41 42.42 329,734 -0.94(-2.17%)
Dec 08, 2022 43.34 43.81 43.02 43.36 275,476 +0.30(+0.70%)
Dec 07, 2022 42.90 43.58 42.50 43.06 376,513 +0.16(+0.37%)
Dec 06, 2022 43.51 43.84 42.59 42.90 357,159 -0.27(-0.63%)
Dec 05, 2022 43.43 43.67 42.83 43.17 573,682 -1.09(-2.46%)
Dec 02, 2022 43.16 44.59 43.05 44.26 437,917 +0.62(+1.42%)
Dec 01, 2022 43.99 44.30 43.28 43.64 259,251 +0.15(+0.34%)
Nov 30, 2022 42.65 43.51 41.65 43.49 763,538 +0.94(+2.21%)
Nov 29, 2022 42.86 43.03 42.41 42.55 391,290 -0.16(-0.37%)
Nov 28, 2022 43.41 43.90 42.71 42.71 643,675 -1.16(-2.64%)
Nov 25, 2022 44.00 44.33 43.64 43.87 378,841 -0.27(-0.61%)
Nov 23, 2022 44.33 44.85 43.49 44.14 411,264 +0.21(+0.48%)
Nov 22, 2022 43.31 43.93 42.82 43.93 579,755 +0.88(+2.04%)
Nov 21, 2022 43.40 43.66 42.85 43.05 557,484 -0.48(-1.10%)
Nov 18, 2022 45.40 45.40 42.86 43.53 860,770 -0.38(-0.87%)
Nov 17, 2022 44.37 44.54 42.83 43.91 838,546 -0.97(-2.16%)
Nov 16, 2022 44.24 45.17 42.95 44.88 1,220,786 +0.09(+0.20%)
Nov 15, 2022 40.94 45.18 40.16 44.79 1,736,364 +5.80(+14.88%)
Nov 14, 2022 40.00 40.21 38.99 38.99 804,654 -1.44(-3.56%)
Nov 11, 2022 40.00 41.28 39.83 40.43 688,669 +0.54(+1.35%)
Nov 10, 2022 38.73 39.90 38.49 39.89 910,891 +2.90(+7.84%)
Nov 09, 2022 38.18 38.83 36.72 36.99 747,705 -1.71(-4.42%)
Nov 08, 2022 38.52 39.03 38.05 38.70 570,666 +0.53(+1.39%)
Nov 07, 2022 38.02 38.41 37.61 38.17 472,641 +0.29(+0.77%)
Nov 04, 2022 37.77 38.19 37.23 37.88 438,896 +0.80(+2.16%)
Nov 03, 2022 36.68 37.58 36.27 37.08 358,463 -0.30(-0.80%)
Nov 02, 2022 38.99 39.53 37.33 37.38 740,121 -1.92(-4.89%)
Nov 01, 2022 39.56 39.65 38.83 39.30 395,350 +0.12(+0.31%)
Oct 31, 2022 38.75 39.67 38.75 39.18 534,416 -0.02(-0.05%)
Oct 28, 2022 37.73 39.23 37.61 39.20 522,288 +1.46(+3.87%)
Oct 27, 2022 37.36 38.28 37.26 37.74 479,250 +0.53(+1.42%)
Oct 26, 2022 37.02 38.14 36.71 37.21 448,624 +0.26(+0.70%)
Oct 25, 2022 35.32 37.35 35.32 36.95 782,457 +1.75(+4.97%)
Oct 24, 2022 35.10 35.71 34.64 35.20 684,166 +0.30(+0.86%)
Oct 21, 2022 34.16 35.08 33.39 34.90 1,681,931 +1.03(+3.04%)
Oct 20, 2022 35.73 35.98 33.71 33.87 461,944 -1.79(-5.02%)
Oct 19, 2022 35.27 35.94 34.89 35.66 504,684 -0.07(-0.20%)
Oct 18, 2022 36.06 36.81 35.27 35.73 538,271 +0.55(+1.56%)
Oct 17, 2022 33.66 35.46 33.66 35.18 1,111,499 +2.42(+7.39%)
Oct 14, 2022 33.36 33.58 32.45 32.76 415,038 -0.34(-1.03%)
Oct 13, 2022 31.89 33.36 31.42 33.10 571,172 +0.41(+1.25%)
Oct 12, 2022 33.85 33.86 32.69 32.69 414,636 -1.03(-3.05%)
Oct 11, 2022 33.22 34.20 32.93 33.72 473,018 +0.17(+0.51%)
Oct 10, 2022 33.94 33.94 33.21 33.55 331,204 -0.14(-0.42%)
Oct 07, 2022 34.35 34.41 33.33 33.69 410,089 -1.10(-3.16%)
Oct 06, 2022 35.32 35.51 34.57 34.79 426,457 -0.61(-1.72%)
Oct 05, 2022 35.15 35.53 34.91 35.40 467,624 -0.45(-1.26%)
Oct 04, 2022 35.06 36.00 34.86 35.85 713,893 +1.57(+4.58%)
Oct 03, 2022 33.51 34.46 33.51 34.28 731,411 +1.21(+3.66%)
Sep 30, 2022 34.00 34.18 33.07 33.07 542,149 -0.88(-2.59%)
Sep 29, 2022 34.67 34.72 33.37 33.95 556,762 -1.25(-3.55%)
Sep 28, 2022 34.43 35.40 34.31 35.20 654,883 +0.96(+2.80%)
Sep 27, 2022 34.57 34.87 33.93 34.24 604,182 +0.37(+1.09%)
Sep 26, 2022 33.83 34.59 33.33 33.87 534,037 -0.29(-0.85%)
Sep 23, 2022 34.27 34.54 33.67 34.16 550,986 -0.68(-1.95%)
Sep 22, 2022 35.52 35.60 34.59 34.84 408,695 -0.84(-2.35%)
Sep 21, 2022 36.60 37.39 35.67 35.68 514,493 -0.58(-1.60%)
Sep 20, 2022 36.72 36.87 36.09 36.26 431,681 -0.84(-2.26%)
Sep 19, 2022 35.74 37.26 35.74 37.10 554,142 +0.95(+2.63%)
Sep 16, 2022 36.25 36.25 35.22 36.15 1,597,293 -0.35(-0.96%)
Sep 15, 2022 38.27 38.49 36.46 36.50 1,547,875 -1.78(-4.65%)
Sep 14, 2022 37.42 38.33 36.96 38.28 1,291,711 +0.80(+2.13%)
Sep 13, 2022 36.76 37.60 36.63 37.48 1,088,541 -0.53(-1.39%)
Sep 12, 2022 37.05 38.09 36.90 38.01 738,763 +1.20(+3.26%)
Sep 09, 2022 36.46 37.09 36.41 36.81 588,185 +0.68(+1.88%)
Sep 08, 2022 35.60 36.17 35.33 36.13 335,137 +0.15(+0.42%)
Sep 07, 2022 34.87 36.08 34.87 35.98 338,633 +1.08(+3.09%)
Sep 06, 2022 34.21 35.14 34.21 34.90 345,827 +0.50(+1.45%)
Sep 02, 2022 35.23 35.32 34.36 34.40 515,106 -0.30(-0.86%)
Sep 01, 2022 34.80 35.02 34.24 34.70 745,762 -0.38(-1.08%)
Aug 31, 2022 35.72 35.84 35.05 35.08 352,152 -0.38(-1.07%)
Aug 30, 2022 36.03 36.03 35.23 35.46 407,887 -0.29(-0.81%)
Aug 29, 2022 36.17 36.33 35.74 35.75 518,091 -0.65(-1.79%)
Aug 26, 2022 38.48 38.48 36.29 36.40 590,379 -2.18(-5.65%)
Aug 25, 2022 39.05 39.21 38.33 38.58 1,335,192 -0.29(-0.75%)
Aug 24, 2022 38.32 38.92 38.01 38.87 302,426 +0.67(+1.75%)
Aug 23, 2022 38.36 38.84 38.04 38.20 311,694 -0.38(-0.98%)
Aug 22, 2022 38.57 38.66 38.10 38.58 620,075 -0.69(-1.76%)
Aug 19, 2022 39.83 39.83 39.10 39.27 307,306 -0.79(-1.97%)
Aug 18, 2022 39.53 40.29 39.53 40.06 301,468 +0.47(+1.19%)
Aug 17, 2022 39.54 39.76 39.05 39.59 415,839 -0.53(-1.32%)
Aug 16, 2022 40.33 40.50 39.83 40.12 422,396 -0.59(-1.45%)
Aug 15, 2022 40.01 40.81 39.74 40.71 331,641 +0.36(+0.89%)
Aug 12, 2022 39.76 40.36 39.33 40.35 343,660 +1.03(+2.62%)
Aug 11, 2022 39.78 40.03 39.08 39.32 262,484 -0.01(-0.03%)
Aug 10, 2022 38.98 39.40 38.74 39.33 271,886 +1.30(+3.42%)
Aug 09, 2022 38.47 38.50 37.72 38.03 318,088 -0.69(-1.78%)
Aug 08, 2022 38.58 38.78 38.31 38.72 522,254 +0.11(+0.28%)
Aug 05, 2022 38.37 39.04 38.21 38.61 548,147 -0.28(-0.72%)
Aug 04, 2022 37.91 38.93 37.71 38.89 430,649 +0.74(+1.94%)
Aug 03, 2022 37.50 38.33 36.94 38.15 596,977 +1.35(+3.67%)
Aug 02, 2022 37.46 38.20 36.21 36.80 720,393 -1.49(-3.89%)
Aug 01, 2022 37.83 38.52 37.46 38.29 1,039,760 +0.18(+0.47%)
Jul 29, 2022 38.09 38.54 37.93 38.11 565,416 -0.06(-0.16%)
Jul 28, 2022 37.15 38.28 37.09 38.17 350,073 +1.21(+3.27%)
Jul 27, 2022 36.36 37.02 36.10 36.96 449,478 +0.95(+2.64%)
Jul 26, 2022 35.45 36.06 35.39 36.01 341,571 +0.29(+0.81%)
Jul 25, 2022 35.63 35.85 35.09 35.72 214,516 +0.04(+0.11%)
Jul 22, 2022 36.11 36.50 35.47 35.68 399,866 -0.42(-1.16%)
Jul 21, 2022 35.05 36.10 34.94 36.10 692,490 +1.01(+2.88%)
Jul 20, 2022 34.09 35.34 34.09 35.09 491,480 +0.84(+2.45%)
Jul 19, 2022 33.47 34.29 33.47 34.25 462,605 +1.41(+4.29%)
Jul 18, 2022 33.50 33.88 32.68 32.84 344,416 -0.42(-1.26%)
Jul 15, 2022 33.79 33.80 32.95 33.26 451,797 +0.32(+0.97%)
Jul 14, 2022 32.33 33.07 32.17 32.94 432,436 +0.15(+0.46%)
Jul 13, 2022 32.39 33.10 31.99 32.79 686,704 -0.12(-0.36%)
Jul 12, 2022 33.68 33.94 32.66 32.91 538,931 -0.90(-2.66%)
Jul 11, 2022 34.23 34.42 33.75 33.81 601,230 -0.53(-1.54%)
Jul 08, 2022 34.50 34.70 33.81 34.34 669,480 -0.40(-1.15%)
Jul 07, 2022 33.44 34.86 33.21 34.74 692,313 +1.54(+4.64%)
Jul 06, 2022 32.42 33.58 32.42 33.20 865,371 +0.67(+2.06%)
Jul 05, 2022 31.99 32.71 31.47 32.53 796,968 -0.30(-0.91%)
Jul 01, 2022 32.55 33.15 32.29 32.83 382,941 +0.32(+0.98%)
Jun 30, 2022 31.75 32.87 31.57 32.51 942,098 +0.27(+0.84%)
Jun 29, 2022 32.42 32.51 31.43 32.24 473,483 -0.07(-0.22%)
Jun 28, 2022 33.30 33.59 32.28 32.31 549,231 -0.80(-2.42%)
Jun 27, 2022 33.24 33.58 32.77 33.11 627,023 +0.13(+0.39%)
Jun 24, 2022 31.92 33.00 31.80 32.98 1,447,318 +1.43(+4.53%)
Jun 23, 2022 31.23 31.56 30.67 31.55 519,609 +0.43(+1.38%)
Jun 22, 2022 30.75 31.30 30.50 31.12 659,728 -0.04(-0.13%)
Jun 21, 2022 31.53 31.80 30.84 31.16 611,241 +0.18(+0.58%)
Jun 17, 2022 31.75 31.75 30.69 30.98 1,713,072 +0.25(+0.81%)
Jun 16, 2022 31.66 31.92 30.44 30.73 596,987 -1.76(-5.42%)
Jun 15, 2022 32.34 32.89 31.62 32.49 814,954 +0.71(+2.23%)
Jun 14, 2022 32.40 32.50 31.44 31.78 773,583 -0.67(-2.06%)
Jun 13, 2022 33.21 33.78 32.19 32.45 835,648 -2.05(-5.94%)
Jun 10, 2022 36.00 36.45 34.50 34.50 597,174 -2.12(-5.79%)
Jun 09, 2022 36.28 37.14 35.99 36.62 516,979 +0.19(+0.52%)
Jun 08, 2022 37.30 37.30 36.30 36.43 739,509 -1.08(-2.88%)
Jun 07, 2022 36.24 37.54 36.00 37.51 636,838 +0.72(+1.96%)
Jun 06, 2022 37.11 37.15 36.36 36.79 445,509 +0.03(+0.08%)
Jun 03, 2022 36.66 37.21 36.40 36.76 620,018 -0.21(-0.57%)
Jun 02, 2022 35.44 37.28 35.44 36.97 781,081 +1.52(+4.29%)
Jun 01, 2022 35.88 35.97 34.88 35.45 920,190 -0.14(-0.39%)
May 31, 2022 36.23 36.37 35.06 35.59 1,449,112 -0.78(-2.14%)
May 27, 2022 36.20 36.73 36.13 36.37 937,593 +0.65(+1.82%)
May 26, 2022 35.60 36.07 35.27 35.72 715,844 +0.54(+1.53%)
May 25, 2022 34.98 35.45 34.12 35.18 1,154,578 -0.04(-0.11%)
May 24, 2022 36.45 36.82 34.59 35.22 858,337 -1.31(-3.59%)
May 23, 2022 36.71 36.83 35.77 36.53 559,616 +0.32(+0.88%)
May 20, 2022 36.63 36.73 35.27 36.21 761,523 -0.05(-0.14%)
May 19, 2022 35.01 36.80 35.01 36.26 870,796 +0.90(+2.55%)
May 18, 2022 35.86 36.02 34.96 35.36 788,402 -0.99(-2.72%)
May 17, 2022 36.09 36.56 35.57 36.35 1,106,625 +1.08(+3.06%)
May 16, 2022 35.21 35.54 34.34 35.27 697,090 -0.31(-0.87%)
May 13, 2022 35.52 36.09 35.43 35.58 937,349 +0.64(+1.83%)
May 12, 2022 34.51 35.82 34.16 34.94 973,242 +0.07(+0.20%)
May 11, 2022 34.68 35.94 34.29 34.87 1,128,642 -0.04(-0.11%)
May 10, 2022 35.20 35.84 33.90 34.91 1,564,727 +0.14(+0.40%)
May 09, 2022 37.47 37.83 34.63 34.77 2,175,269 -3.90(-10.09%)
May 06, 2022 39.92 40.21 38.27 38.67 1,214,258 -1.60(-3.97%)
May 05, 2022 41.49 42.18 39.60 40.27 1,837,650 -2.03(-4.80%)
May 04, 2022 39.73 42.61 39.14 42.30 1,491,215 +1.99(+4.94%)
May 03, 2022 40.75 42.00 38.66 40.31 1,878,945 -1.98(-4.68%)
May 02, 2022 41.64 42.49 41.08 42.29 1,060,618 +0.60(+1.44%)
Apr 29, 2022 42.35 43.08 41.59 41.69 693,232 -0.91(-2.14%)
Apr 28, 2022 42.75 43.17 41.33 42.60 603,610 +0.60(+1.43%)
Apr 27, 2022 41.83 42.49 41.57 42.00 986,376 +0.17(+0.41%)
Apr 26, 2022 42.68 42.93 41.68 41.83 799,881 -1.44(-3.33%)
Apr 25, 2022 42.53 43.27 42.06 43.27 568,645 +0.44(+1.03%)
Apr 22, 2022 43.92 44.15 42.39 42.83 652,152 -1.18(-2.68%)
Apr 21, 2022 45.01 45.30 43.60 44.01 577,400 -0.71(-1.59%)
Apr 20, 2022 45.38 45.51 44.67 44.72 615,624 +0.07(+0.16%)
Apr 19, 2022 44.00 45.04 43.90 44.65 467,352 +0.97(+2.22%)
Apr 18, 2022 43.54 44.17 43.44 43.68 474,285 -0.10(-0.23%)
Apr 14, 2022 44.88 44.88 43.65 43.78 643,166 -0.77(-1.73%)
Apr 13, 2022 45.08 45.42 44.31 44.55 681,342 -0.62(-1.37%)
Apr 12, 2022 45.39 46.03 44.84 45.17 741,298 +0.19(+0.42%)
Apr 11, 2022 44.81 45.30 44.30 44.98 915,420 -0.01(-0.02%)
Apr 08, 2022 43.88 45.53 43.69 44.99 827,052 +1.02(+2.32%)
Apr 07, 2022 43.28 44.16 42.94 43.97 783,177 +0.74(+1.71%)
Apr 06, 2022 43.55 43.77 42.01 43.23 1,537,597 -1.37(-3.07%)
Apr 05, 2022 47.29 47.70 44.31 44.60 1,561,547 -2.76(-5.83%)
Apr 04, 2022 47.14 48.05 46.66 47.36 633,536 +0.34(+0.72%)
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.