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

Aris Water Solutions Inc Cl A (NY: ARIS )

17.13 +0.27 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 10.34 10.34 9.828 9.963 180,633 -0.26(-2.55%)
Jun 29, 2023 9.972 10.40 9.886 10.22 260,841 +0.35(+3.52%)
Jun 28, 2023 9.229 9.895 9.171 9.876 209,093 +0.64(+6.90%)
Jun 27, 2023 9.133 9.253 8.882 9.239 196,326 +0.14(+1.48%)
Jun 26, 2023 8.872 9.210 8.804 9.104 213,709 +0.22(+2.50%)
Jun 23, 2023 8.833 9.046 8.785 8.882 1,984,990 -0.15(-1.71%)
Jun 22, 2023 9.248 9.297 8.939 9.036 156,301 -0.26(-2.80%)
Jun 21, 2023 9.104 9.461 8.997 9.297 197,233 +0.12(+1.26%)
Jun 20, 2023 9.123 9.219 8.872 9.181 237,876 -0.08(-0.83%)
Jun 16, 2023 9.161 9.326 8.795 9.258 556,019 +0.19(+2.13%)
Jun 15, 2023 8.650 9.171 8.544 9.065 378,289 +0.31(+3.53%)
Jun 14, 2023 9.196 9.224 8.737 8.756 191,157 -0.36(-3.98%)
Jun 13, 2023 9.196 9.401 9.081 9.119 200,657 -0.01(-0.10%)
Jun 12, 2023 8.842 9.129 8.732 9.129 247,298 +0.32(+3.58%)
Jun 09, 2023 9.014 9.014 8.766 8.813 162,424 -0.20(-2.23%)
Jun 08, 2023 9.425 9.500 8.957 9.014 213,043 -0.45(-4.75%)
Jun 07, 2023 9.100 9.502 9.062 9.463 272,693 +0.45(+4.98%)
Jun 06, 2023 8.689 9.052 8.603 9.014 364,013 +0.25(+2.84%)
Jun 05, 2023 8.785 8.872 8.684 8.766 146,312 +0.04(+0.44%)
Jun 02, 2023 8.947 9.040 8.660 8.727 368,241 -0.03(-0.33%)
Jun 01, 2023 8.813 9.081 8.737 8.756 241,259 -0.03(-0.33%)
May 31, 2023 8.861 8.866 8.469 8.785 138,894 -0.10(-1.08%)
May 30, 2023 9.244 9.320 8.670 8.880 142,423 -0.33(-3.53%)
May 26, 2023 9.005 9.205 8.966 9.205 127,298 +0.19(+2.12%)
May 25, 2023 9.138 9.138 8.842 9.014 153,221 -0.17(-1.87%)
May 24, 2023 9.177 9.406 9.153 9.186 219,119 -0.09(-0.93%)
May 23, 2023 9.177 9.511 9.177 9.272 265,106 +0.09(+0.94%)
May 22, 2023 9.033 9.339 8.981 9.186 178,593 +0.21(+2.34%)
May 19, 2023 9.138 9.205 8.861 8.976 139,310 +0.01(+0.11%)
May 18, 2023 8.699 8.985 8.565 8.966 144,087 +0.19(+2.18%)
May 17, 2023 8.574 8.885 8.570 8.775 176,559 +0.30(+3.49%)
May 16, 2023 8.718 8.837 8.450 8.479 174,043 -0.36(-4.11%)
May 15, 2023 8.641 9.071 8.632 8.842 231,014 +0.15(+1.76%)
May 12, 2023 8.555 8.880 8.555 8.689 176,583 +0.17(+2.02%)
May 11, 2023 8.498 8.689 8.345 8.517 176,053 -0.12(-1.44%)
May 10, 2023 8.899 9.071 8.574 8.641 338,226 -0.04(-0.44%)
May 09, 2023 7.762 9.177 7.762 8.680 1,075,091 +1.79(+25.94%)
May 08, 2023 6.691 7.102 6.605 6.892 241,003 +0.34(+5.26%)
May 05, 2023 6.758 6.835 6.519 6.548 368,725 +0.00(+0.00%)
May 04, 2023 6.882 6.882 6.491 6.548 273,868 -0.37(-5.39%)
May 03, 2023 6.968 7.055 6.730 6.921 179,468 +0.01(+0.14%)
May 02, 2023 7.112 7.112 6.768 6.911 167,862 -0.25(-3.47%)
May 01, 2023 6.940 7.188 6.844 7.160 185,266 +0.21(+3.03%)
Apr 28, 2023 6.921 7.188 6.825 6.949 170,990 +0.01(+0.14%)
Apr 27, 2023 6.557 6.940 6.481 6.940 195,833 +0.43(+6.61%)
Apr 26, 2023 6.452 6.663 6.397 6.510 173,258 +0.01(+0.15%)
Apr 25, 2023 6.749 6.749 6.438 6.500 168,684 -0.34(-5.03%)
Apr 24, 2023 6.749 6.882 6.658 6.844 122,275 +0.09(+1.27%)
Apr 21, 2023 6.902 6.902 6.653 6.758 311,412 -0.23(-3.28%)
Apr 20, 2023 7.265 7.265 6.921 6.988 176,459 -0.33(-4.57%)
Apr 19, 2023 7.360 7.408 7.026 7.322 182,427 +0.01(+0.13%)
Apr 18, 2023 7.714 7.905 7.246 7.313 245,778 -0.54(-6.82%)
Apr 17, 2023 7.561 7.896 7.561 7.848 245,439 +0.32(+4.19%)
Apr 14, 2023 7.523 7.647 7.437 7.532 214,447 +0.03(+0.38%)
Apr 13, 2023 7.599 7.628 7.408 7.504 164,355 -0.11(-1.38%)
Apr 12, 2023 7.743 7.752 7.504 7.609 230,569 -0.04(-0.50%)
Apr 11, 2023 7.685 7.685 7.466 7.647 492,145 +0.05(+0.63%)
Apr 10, 2023 7.647 7.872 7.585 7.599 228,819 -0.07(-0.87%)
Apr 06, 2023 7.341 7.838 7.236 7.666 306,225 +0.33(+4.56%)
Apr 05, 2023 7.121 7.341 7.045 7.332 399,662 +0.16(+2.27%)
Apr 04, 2023 7.628 7.628 7.112 7.169 534,101 -0.43(-5.66%)
Apr 03, 2023 7.580 7.791 7.427 7.599 340,749 +0.15(+2.05%)
Mar 31, 2023 7.580 7.619 7.365 7.446 272,182 -0.07(-0.89%)
Mar 30, 2023 7.561 7.609 7.351 7.513 337,100 +0.08(+1.03%)
Mar 29, 2023 7.676 7.754 7.327 7.437 227,139 -0.15(-2.02%)
Mar 28, 2023 7.705 7.862 7.475 7.590 252,489 -0.18(-2.34%)
Mar 27, 2023 7.810 7.867 7.733 7.771 164,355 +0.12(+1.63%)
Mar 24, 2023 7.513 7.676 7.174 7.647 303,203 +0.04(+0.50%)
Mar 23, 2023 7.733 8.014 7.542 7.609 358,779 -0.06(-0.75%)
Mar 22, 2023 8.307 8.340 7.657 7.666 277,095 -0.65(-7.82%)
Mar 21, 2023 8.144 8.670 8.063 8.316 226,217 +0.44(+5.58%)
Mar 20, 2023 7.953 8.220 7.762 7.877 316,412 -0.04(-0.48%)
Mar 17, 2023 8.116 8.307 7.915 7.915 421,905 -0.31(-3.72%)
Mar 16, 2023 8.135 8.450 7.767 8.221 441,543 +0.09(+1.06%)
Mar 15, 2023 8.589 8.589 7.879 8.135 424,111 -0.91(-10.04%)
Mar 14, 2023 9.336 9.459 8.863 9.043 295,997 -0.05(-0.52%)
Mar 13, 2023 9.062 9.497 8.787 9.090 359,426 -0.26(-2.83%)
Mar 10, 2023 9.847 9.856 9.175 9.355 517,767 -0.51(-5.18%)
Mar 09, 2023 10.32 10.42 9.762 9.866 343,003 -0.48(-4.66%)
Mar 08, 2023 10.42 10.84 10.17 10.35 567,615 -0.25(-2.32%)
Mar 07, 2023 11.52 11.52 9.492 10.59 2,294,996 -1.93(-15.41%)
Mar 06, 2023 13.21 13.41 12.37 12.52 342,831 -0.50(-3.85%)
Mar 03, 2023 12.98 13.20 12.93 13.03 201,750 -0.14(-1.08%)
Mar 02, 2023 12.74 13.25 12.72 13.17 115,757 +0.32(+2.50%)
Mar 01, 2023 13.29 13.52 12.59 12.85 184,736 -0.55(-4.10%)
Feb 28, 2023 13.26 13.85 13.26 13.39 181,109 +0.17(+1.29%)
Feb 27, 2023 12.89 13.27 12.85 13.22 103,835 +0.48(+3.79%)
Feb 24, 2023 12.80 12.86 12.40 12.74 149,032 -0.27(-2.11%)
Feb 23, 2023 13.14 13.17 12.90 13.02 136,625 +0.07(+0.51%)
Feb 22, 2023 12.92 13.05 12.40 12.95 181,013 +0.07(+0.51%)
Feb 21, 2023 13.12 13.45 12.80 12.88 145,050 -0.40(-2.99%)
Feb 17, 2023 13.71 13.71 13.26 13.28 92,889 -0.41(-2.97%)
Feb 16, 2023 13.76 14.03 13.62 13.69 100,724 -0.24(-1.70%)
Feb 15, 2023 13.63 13.92 13.63 13.92 149,452 +0.06(+0.41%)
Feb 14, 2023 13.44 13.98 13.30 13.87 159,105 +0.29(+2.16%)
Feb 13, 2023 13.55 13.90 13.42 13.57 125,164 +0.06(+0.42%)
Feb 10, 2023 13.07 13.69 12.91 13.52 188,596 +0.50(+3.85%)
Feb 09, 2023 13.20 13.20 12.60 13.02 451,718 -0.13(-1.01%)
Feb 08, 2023 13.41 13.50 12.90 13.15 375,632 -0.28(-2.11%)
Feb 07, 2023 13.44 13.67 13.12 13.43 194,784 -0.06(-0.42%)
Feb 06, 2023 13.28 14.08 13.26 13.49 391,262 -0.01(-0.07%)
Feb 03, 2023 12.10 13.57 11.83 13.50 735,313 +0.55(+4.24%)
Feb 02, 2023 14.13 14.14 11.77 12.95 900,282 -1.42(-9.87%)
Feb 01, 2023 14.66 14.66 14.01 14.37 216,951 -0.28(-1.94%)
Jan 31, 2023 14.73 14.90 14.41 14.65 231,370 +0.09(+0.65%)
Jan 30, 2023 14.48 14.76 14.31 14.56 193,228 -0.10(-0.71%)
Jan 27, 2023 15.09 15.09 14.63 14.66 102,963 -0.44(-2.94%)
Jan 26, 2023 15.30 15.30 14.77 15.11 212,045 -0.08(-0.50%)
Jan 25, 2023 15.28 15.54 15.01 15.18 106,580 -0.28(-1.84%)
Jan 24, 2023 15.82 15.95 15.06 15.47 227,919 -0.18(-1.15%)
Jan 23, 2023 15.35 15.84 15.18 15.65 289,214 +0.32(+2.10%)
Jan 20, 2023 14.66 15.32 14.52 15.32 518,183 +0.74(+5.06%)
Jan 19, 2023 14.30 14.64 14.15 14.59 263,265 +0.11(+0.78%)
Jan 18, 2023 14.96 15.26 14.46 14.47 167,944 -0.38(-2.55%)
Jan 17, 2023 14.57 14.87 14.39 14.85 172,381 +0.45(+3.15%)
Jan 13, 2023 14.82 14.98 14.36 14.40 237,120 -0.60(-3.97%)
Jan 12, 2023 15.27 15.41 14.95 14.99 345,782 -0.19(-1.25%)
Jan 11, 2023 14.60 15.20 14.49 15.18 313,019 +0.65(+4.49%)
Jan 10, 2023 14.09 14.57 13.93 14.53 140,161 +0.39(+2.74%)
Jan 09, 2023 14.34 14.51 13.95 14.14 140,093 +0.05(+0.34%)
Jan 06, 2023 13.64 14.11 13.43 14.09 157,260 +0.69(+5.15%)
Jan 05, 2023 13.43 13.57 13.14 13.40 103,367 -0.02(-0.14%)
Jan 04, 2023 13.71 13.83 13.07 13.42 149,260 -0.29(-2.14%)
Jan 03, 2023 13.79 13.82 13.42 13.72 315,833 +0.09(+0.63%)
Dec 30, 2022 13.57 13.82 13.46 13.63 142,056 -0.08(-0.55%)
Dec 29, 2022 13.32 13.75 13.32 13.71 102,672 +0.47(+3.57%)
Dec 28, 2022 14.00 14.13 13.16 13.23 199,698 -0.79(-5.66%)
Dec 27, 2022 14.67 14.70 13.80 14.03 148,966 -0.61(-4.20%)
Dec 23, 2022 14.17 14.69 14.17 14.64 141,802 +0.60(+4.24%)
Dec 22, 2022 14.42 14.42 13.76 14.05 185,676 -0.40(-2.75%)
Dec 21, 2022 14.33 14.50 13.92 14.44 135,307 +0.38(+2.69%)
Dec 20, 2022 14.15 14.42 13.80 14.07 290,952 -0.17(-1.20%)
Dec 19, 2022 15.04 15.23 14.04 14.24 452,107 -0.84(-5.58%)
Dec 16, 2022 13.31 15.21 13.26 15.08 1,051,160 +0.44(+3.04%)
Dec 15, 2022 14.61 14.89 14.49 14.63 268,092 -0.09(-0.58%)
Dec 14, 2022 14.59 14.89 14.47 14.72 211,100 +0.13(+0.91%)
Dec 13, 2022 14.66 14.89 14.53 14.59 533,356 +0.06(+0.39%)
Dec 12, 2022 14.42 14.59 14.23 14.53 176,764 +0.24(+1.65%)
Dec 09, 2022 14.38 14.82 14.29 14.29 195,078 +0.09(+0.60%)
Dec 08, 2022 14.18 14.47 13.94 14.21 306,726 +0.26(+1.83%)
Dec 07, 2022 14.45 14.69 13.78 13.95 395,374 -0.56(-3.85%)
Dec 06, 2022 15.42 15.42 14.11 14.51 285,476 -0.88(-5.72%)
Dec 05, 2022 15.48 15.49 15.13 15.39 571,896 +0.00(+0.00%)
Dec 02, 2022 15.29 15.60 15.25 15.39 150,233 -0.09(-0.55%)
Dec 01, 2022 15.08 15.82 14.93 15.47 333,500 +0.51(+3.41%)
Nov 30, 2022 15.09 15.13 14.74 14.96 389,135 -0.05(-0.31%)
Nov 29, 2022 14.96 15.08 14.72 15.01 129,904 +0.25(+1.67%)
Nov 28, 2022 14.75 14.82 14.41 14.77 381,307 -0.19(-1.27%)
Nov 25, 2022 15.32 15.33 14.95 14.95 90,123 -0.26(-1.68%)
Nov 23, 2022 15.12 15.25 14.91 15.21 201,320 +0.08(+0.50%)
Nov 22, 2022 15.13 15.39 14.95 15.13 313,562 +0.01(+0.06%)
Nov 21, 2022 14.33 15.20 14.33 15.12 414,438 -0.06(-0.37%)
Nov 18, 2022 16.01 16.01 14.74 15.18 374,277 -0.76(-4.75%)
Nov 17, 2022 15.82 16.16 15.59 15.94 170,538 -0.25(-1.52%)
Nov 16, 2022 16.22 16.46 15.74 16.18 238,369 -0.27(-1.67%)
Nov 15, 2022 16.47 16.76 16.16 16.46 209,942 -0.05(-0.28%)
Nov 14, 2022 16.42 16.61 15.95 16.51 424,626 +0.00(+0.00%)
Nov 11, 2022 15.09 16.58 15.09 16.51 258,144 +1.20(+7.87%)
Nov 10, 2022 15.10 15.75 14.78 15.30 560,176 +0.34(+2.26%)
Nov 09, 2022 15.83 15.87 14.93 14.96 232,975 -1.14(-7.07%)
Nov 08, 2022 15.76 16.12 15.54 16.10 278,492 +0.25(+1.60%)
Nov 07, 2022 15.67 16.01 15.40 15.85 259,079 +0.24(+1.57%)
Nov 04, 2022 15.82 16.03 15.16 15.60 238,916 +0.19(+1.22%)
Nov 03, 2022 15.25 15.69 15.17 15.41 248,541 +0.00(+0.00%)
Nov 02, 2022 15.54 15.17 15.41 257,053 -0.37(-2.33%)
Nov 01, 2022 16.19 16.20 15.41 15.78 273,643 -0.24(-1.53%)
Oct 31, 2022 15.58 16.33 15.54 16.03 321,270 +0.24(+1.55%)
Oct 28, 2022 15.47 15.83 15.03 15.78 404,448 +0.57(+3.77%)
Oct 27, 2022 14.94 15.42 14.80 15.21 387,583 +0.50(+3.39%)
Oct 26, 2022 13.96 14.76 13.88 14.71 566,229 +0.83(+5.97%)
Oct 25, 2022 13.53 14.20 13.53 13.88 209,685 +0.33(+2.43%)
Oct 24, 2022 13.28 14.00 12.95 13.55 289,502 +0.28(+2.13%)
Oct 21, 2022 12.96 13.27 12.64 13.27 490,990 +0.42(+3.30%)
Oct 20, 2022 13.19 13.23 12.69 12.85 193,825 -0.15(-1.16%)
Oct 19, 2022 12.89 13.37 12.46 13.00 492,301 -0.36(-2.68%)
Oct 18, 2022 13.47 13.62 12.98 13.35 352,116 +0.08(+0.64%)
Oct 17, 2022 13.30 13.64 13.01 13.27 333,439 +0.25(+1.95%)
Oct 14, 2022 13.29 13.48 12.90 13.01 255,062 -0.35(-2.61%)
Oct 13, 2022 12.45 13.37 12.38 13.36 243,121 +0.61(+4.80%)
Oct 12, 2022 12.87 12.91 12.48 12.75 271,766 -0.13(-1.02%)
Oct 11, 2022 12.69 12.99 12.50 12.88 297,598 +0.08(+0.59%)
Oct 10, 2022 12.73 13.05 12.57 12.81 314,603 +0.01(+0.07%)
Oct 07, 2022 12.76 12.87 12.55 12.80 269,538 +0.04(+0.30%)
Oct 06, 2022 12.63 12.82 12.29 12.76 149,610 +0.05(+0.37%)
Oct 05, 2022 12.60 12.85 12.42 12.71 222,942 -0.15(-1.17%)
Oct 04, 2022 12.98 13.27 12.68 12.86 311,910 +0.24(+1.94%)
Oct 03, 2022 12.36 12.73 12.13 12.62 299,253 +0.61(+5.09%)
Sep 30, 2022 12.12 12.35 11.67 12.01 255,792 -0.24(-1.92%)
Sep 29, 2022 12.09 12.28 11.88 12.24 301,414 -0.01(-0.08%)
Sep 28, 2022 11.63 12.59 11.63 12.25 456,968 +0.67(+5.77%)
Sep 27, 2022 11.31 11.88 11.06 11.58 381,400 +0.46(+4.15%)
Sep 26, 2022 12.09 12.47 11.09 11.12 804,114 -0.94(-7.80%)
Sep 23, 2022 12.89 12.89 11.76 12.06 569,842 -1.26(-9.46%)
Sep 22, 2022 13.32 13.79 13.15 13.32 283,620 +0.13(+1.00%)
Sep 21, 2022 14.01 14.15 13.15 13.19 392,307 -0.65(-4.69%)
Sep 20, 2022 14.47 14.47 13.74 13.84 229,665 -0.71(-4.85%)
Sep 19, 2022 14.78 14.94 14.14 14.55 354,994 -0.45(-3.01%)
Sep 16, 2022 14.77 15.04 14.45 15.00 666,209 +0.04(+0.25%)
Sep 15, 2022 14.78 15.09 14.63 14.96 250,371 -0.04(-0.25%)
Sep 14, 2022 14.81 15.08 14.43 15.00 439,771 +0.23(+1.53%)
Sep 13, 2022 15.76 16.02 14.72 14.77 251,565 -1.05(-6.66%)
Sep 12, 2022 15.72 15.92 15.56 15.83 89,375 +0.26(+1.69%)
Sep 09, 2022 15.24 15.86 15.24 15.56 156,960 +0.61(+4.09%)
Sep 08, 2022 14.86 15.17 14.69 14.95 148,882 +0.06(+0.38%)
Sep 07, 2022 15.07 15.23 14.57 14.90 247,908 -0.27(-1.80%)
Sep 06, 2022 15.40 15.36 15.01 15.17 165,917 -0.06(-0.37%)
Sep 02, 2022 15.31 15.34 14.71 15.23 207,589 +0.16(+1.06%)
Sep 01, 2022 15.73 16.11 14.86 15.07 386,078 -0.93(-5.82%)
Aug 31, 2022 15.75 16.38 15.61 16.00 278,020 +0.20(+1.25%)
Aug 30, 2022 15.90 16.05 15.10 15.80 391,240 -0.22(-1.35%)
Aug 29, 2022 16.04 16.41 15.69 16.02 126,386 -0.19(-1.16%)
Aug 26, 2022 17.04 17.04 15.97 16.20 301,110 -0.73(-4.33%)
Aug 25, 2022 17.23 17.60 16.91 16.94 254,134 -0.22(-1.26%)
Aug 24, 2022 17.08 17.32 16.88 17.15 237,658 -0.06(-0.33%)
Aug 23, 2022 16.48 17.24 16.37 17.21 451,488 +1.07(+6.65%)
Aug 22, 2022 16.89 17.08 15.79 16.14 547,651 -0.80(-4.72%)
Aug 19, 2022 17.64 17.74 16.52 16.94 426,592 -0.81(-4.56%)
Aug 18, 2022 17.03 17.87 17.03 17.75 218,531 +0.85(+5.01%)
Aug 17, 2022 15.78 17.08 15.56 16.90 314,389 +0.97(+6.08%)
Aug 16, 2022 16.56 16.75 15.60 15.93 513,044 -0.71(-4.24%)
Aug 15, 2022 16.99 17.40 16.35 16.64 451,899 -0.78(-4.46%)
Aug 12, 2022 16.90 17.47 16.74 17.41 490,290 +0.53(+3.16%)
Aug 11, 2022 16.69 17.21 16.48 16.88 538,419 +0.28(+1.69%)
Aug 10, 2022 15.81 16.82 15.43 16.60 550,895 +0.97(+6.23%)
Aug 09, 2022 14.79 15.82 14.79 15.63 762,733 +0.86(+5.83%)
Aug 08, 2022 15.45 15.61 14.50 14.76 1,400,405 -0.82(-5.29%)
Aug 05, 2022 15.93 16.75 15.33 15.59 1,268,318 -0.95(-5.72%)
Aug 04, 2022 17.48 17.48 14.64 16.53 2,825,086 -4.35(-20.84%)
Aug 03, 2022 21.83 21.99 20.80 20.89 638,928 -0.52(-2.45%)
Aug 02, 2022 19.91 22.08 19.64 21.41 1,092,976 +1.60(+8.08%)
Aug 01, 2022 19.90 20.13 19.35 19.81 375,130 -0.01(-0.05%)
Jul 29, 2022 19.66 20.11 19.47 19.82 288,723 +0.37(+1.93%)
Jul 28, 2022 19.96 20.38 19.28 19.45 271,978 -0.40(-2.03%)
Jul 27, 2022 18.57 19.96 18.49 19.85 352,339 +1.49(+8.11%)
Jul 26, 2022 18.71 19.06 17.96 18.36 229,703 -0.14(-0.76%)
Jul 25, 2022 17.48 19.02 17.37 18.50 373,310 +1.04(+5.95%)
Jul 22, 2022 17.80 18.09 17.20 17.46 313,878 -0.30(-1.69%)
Jul 21, 2022 19.35 19.44 17.03 17.76 382,702 -1.80(-9.19%)
Jul 20, 2022 18.15 19.62 17.87 19.56 563,456 +1.17(+6.36%)
Jul 19, 2022 17.40 18.42 17.40 18.39 239,623 +1.00(+5.76%)
Jul 18, 2022 16.63 17.84 16.43 17.39 382,127 +0.93(+5.63%)
Jul 15, 2022 15.70 16.49 15.36 16.46 344,102 +1.05(+6.80%)
Jul 14, 2022 14.78 15.46 14.54 15.41 311,413 +0.07(+0.43%)
Jul 13, 2022 14.63 15.40 14.55 15.35 358,125 +0.51(+3.41%)
Jul 12, 2022 15.64 15.74 14.55 14.84 406,549 -1.02(-6.43%)
Jul 11, 2022 15.91 16.07 15.50 15.86 137,046 -0.12(-0.76%)
Jul 08, 2022 16.26 16.34 15.67 15.98 168,753 -0.21(-1.27%)
Jul 07, 2022 15.52 16.33 15.48 16.19 208,003 +1.00(+6.60%)
Jul 06, 2022 15.03 15.39 14.88 15.19 309,918 +0.26(+1.76%)
Jul 05, 2022 15.45 15.69 14.29 14.92 244,067 -0.76(-4.84%)
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.