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

Matson Inc (NY: MATX )

116.28 +0.81 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 61.54 61.68 60.89 61.16 191,283 -1.12(-1.79%)
Dec 29, 2022 62.25 63.25 62.06 62.28 267,907 +0.69(+1.13%)
Dec 28, 2022 62.53 62.79 61.05 61.58 236,201 -0.92(-1.47%)
Dec 27, 2022 63.09 63.13 61.63 62.50 237,305 -0.59(-0.93%)
Dec 23, 2022 61.90 63.98 61.27 63.09 361,113 +1.43(+2.32%)
Dec 22, 2022 61.34 61.73 60.46 61.66 242,692 -0.32(-0.52%)
Dec 21, 2022 60.28 62.10 60.18 61.98 314,351 +2.74(+4.62%)
Dec 20, 2022 58.57 60.04 58.51 59.24 373,333 +0.64(+1.08%)
Dec 19, 2022 59.82 60.16 57.04 58.61 799,860 -1.28(-2.14%)
Dec 16, 2022 59.09 59.97 58.83 59.89 1,079,667 +0.20(+0.33%)
Dec 15, 2022 60.26 60.26 59.25 59.69 469,926 -1.13(-1.85%)
Dec 14, 2022 60.78 61.57 60.13 60.82 442,033 +0.21(+0.34%)
Dec 13, 2022 61.51 62.60 60.48 60.61 394,916 +1.07(+1.79%)
Dec 12, 2022 59.20 60.14 58.51 59.55 422,097 +0.55(+0.93%)
Dec 09, 2022 59.20 59.77 58.72 59.00 270,425 -0.26(-0.45%)
Dec 08, 2022 59.20 59.76 58.25 59.26 428,943 +0.04(+0.07%)
Dec 07, 2022 60.08 60.80 58.87 59.23 342,163 -1.03(-1.70%)
Dec 06, 2022 60.17 60.77 59.01 60.25 288,745 +0.00(+0.00%)
Dec 05, 2022 62.71 62.80 59.60 60.25 333,940 -2.86(-4.53%)
Dec 02, 2022 61.73 63.27 61.73 63.11 248,990 +0.69(+1.11%)
Dec 01, 2022 62.43 63.05 62.00 62.41 228,834 +0.03(+0.05%)
Nov 30, 2022 61.61 62.39 59.63 62.39 342,033 +0.95(+1.54%)
Nov 29, 2022 61.30 62.68 61.02 61.44 261,498 +0.15(+0.24%)
Nov 28, 2022 61.67 62.16 60.87 61.29 242,446 -1.63(-2.60%)
Nov 25, 2022 62.64 64.22 62.33 62.92 101,802 +0.41(+0.66%)
Nov 23, 2022 61.71 62.86 61.71 62.51 165,309 +0.44(+0.71%)
Nov 22, 2022 63.67 64.09 62.06 62.07 223,982 -1.46(-2.29%)
Nov 21, 2022 61.73 63.97 61.64 63.53 285,809 +1.03(+1.64%)
Nov 18, 2022 63.84 64.13 61.63 62.50 333,964 -0.38(-0.61%)
Nov 17, 2022 61.98 63.46 61.54 62.88 473,211 +0.90(+1.45%)
Nov 16, 2022 64.04 64.24 61.55 61.98 410,052 -2.82(-4.35%)
Nov 15, 2022 66.47 66.70 63.75 64.80 454,132 -1.31(-1.98%)
Nov 14, 2022 70.90 71.43 66.07 66.11 711,974 -5.21(-7.30%)
Nov 11, 2022 70.08 72.38 70.08 71.32 290,371 +1.33(+1.90%)
Nov 10, 2022 66.70 70.03 66.70 69.99 331,335 +5.78(+9.01%)
Nov 09, 2022 66.47 67.66 63.95 64.21 362,418 -3.11(-4.62%)
Nov 08, 2022 69.64 70.21 67.23 67.32 306,578 -2.14(-3.09%)
Nov 07, 2022 68.77 69.76 67.72 69.46 338,653 +1.18(+1.73%)
Nov 04, 2022 65.94 69.02 65.94 68.28 433,067 +2.61(+3.98%)
Nov 03, 2022 68.49 70.72 65.61 65.67 544,213 -3.59(-5.19%)
Nov 02, 2022 71.95 73.13 69.15 69.26 553,615 -3.66(-5.02%)
Nov 01, 2022 72.45 73.26 71.41 72.93 376,811 +1.26(+1.75%)
Oct 31, 2022 70.36 71.97 70.36 71.67 254,314 +0.92(+1.29%)
Oct 28, 2022 70.65 71.50 69.16 70.76 226,077 +0.04(+0.06%)
Oct 27, 2022 72.04 73.18 70.46 70.72 417,386 -0.60(-0.85%)
Oct 26, 2022 71.06 73.20 70.52 71.32 376,559 +0.66(+0.94%)
Oct 25, 2022 69.42 71.14 69.22 70.66 263,198 +1.01(+1.45%)
Oct 24, 2022 68.23 69.67 67.56 69.64 417,680 +2.09(+3.10%)
Oct 21, 2022 66.30 68.18 65.95 67.55 509,777 +2.28(+3.49%)
Oct 20, 2022 68.19 68.86 65.17 65.27 551,826 -3.85(-5.57%)
Oct 19, 2022 70.98 71.05 68.50 69.12 457,680 -2.35(-3.28%)
Oct 18, 2022 68.43 72.49 68.43 71.47 772,178 +2.99(+4.37%)
Oct 17, 2022 68.50 69.70 67.59 68.48 381,502 +0.80(+1.18%)
Oct 14, 2022 67.89 68.25 67.03 67.68 376,716 -0.24(-0.36%)
Oct 13, 2022 64.75 68.14 63.62 67.92 371,602 +2.37(+3.61%)
Oct 12, 2022 64.54 66.63 64.15 65.55 425,540 +1.10(+1.71%)
Oct 11, 2022 62.93 64.96 62.61 64.45 494,865 +0.60(+0.95%)
Oct 10, 2022 63.87 64.71 63.51 63.85 313,736 +0.33(+0.52%)
Oct 07, 2022 63.65 64.04 62.55 63.52 495,169 -0.84(-1.30%)
Oct 06, 2022 63.01 64.66 62.72 64.36 319,624 +1.03(+1.63%)
Oct 05, 2022 63.59 64.04 62.53 63.32 428,474 -1.59(-2.45%)
Oct 04, 2022 64.29 65.76 64.29 64.91 537,982 +1.51(+2.38%)
Oct 03, 2022 60.53 63.89 59.96 63.40 593,199 +3.48(+5.80%)
Sep 30, 2022 60.18 61.08 59.35 59.92 510,646 +0.02(+0.03%)
Sep 29, 2022 61.38 61.38 58.78 59.90 381,914 -2.29(-3.68%)
Sep 28, 2022 61.57 62.77 60.81 62.19 628,497 +0.74(+1.20%)
Sep 27, 2022 61.18 62.01 60.62 61.45 539,221 +0.74(+1.22%)
Sep 26, 2022 61.74 62.33 60.57 60.71 326,459 -1.21(-1.95%)
Sep 23, 2022 62.34 62.54 60.30 61.92 457,594 -1.77(-2.78%)
Sep 22, 2022 64.95 65.62 63.35 63.69 392,035 -1.22(-1.88%)
Sep 21, 2022 64.95 66.38 64.43 64.91 622,528 +0.62(+0.97%)
Sep 20, 2022 66.11 66.41 63.05 64.29 604,090 -2.15(-3.24%)
Sep 19, 2022 66.49 67.80 65.84 66.44 524,284 -1.15(-1.70%)
Sep 16, 2022 65.92 67.59 65.02 67.59 1,454,799 -0.37(-0.54%)
Sep 15, 2022 69.90 69.90 67.58 67.96 394,211 -2.11(-3.02%)
Sep 14, 2022 70.25 70.68 69.30 70.07 365,424 -0.11(-0.15%)
Sep 13, 2022 71.29 72.20 70.05 70.18 443,790 -3.31(-4.51%)
Sep 12, 2022 73.21 73.83 72.51 73.49 287,769 +1.04(+1.44%)
Sep 09, 2022 70.95 72.45 70.91 72.45 288,422 +2.48(+3.55%)
Sep 08, 2022 70.79 70.90 69.74 69.97 320,013 -1.06(-1.49%)
Sep 07, 2022 69.90 71.32 69.02 71.03 517,895 +0.11(+0.15%)
Sep 06, 2022 70.49 71.29 69.44 70.92 546,172 +0.19(+0.28%)
Sep 02, 2022 72.39 72.57 70.37 70.73 385,931 -0.57(-0.81%)
Sep 01, 2022 70.81 71.59 69.63 71.30 429,615 -0.45(-0.62%)
Aug 31, 2022 72.67 73.36 71.73 71.75 389,735 +0.19(+0.27%)
Aug 30, 2022 73.05 73.73 70.99 71.55 309,266 -1.59(-2.17%)
Aug 29, 2022 75.32 75.50 72.82 73.14 406,020 -3.15(-4.12%)
Aug 26, 2022 80.49 80.99 76.25 76.29 271,406 -4.84(-5.97%)
Aug 25, 2022 80.46 81.51 79.78 81.13 263,373 +0.65(+0.81%)
Aug 24, 2022 79.97 81.29 79.59 80.48 241,222 +2.20(+2.81%)
Aug 23, 2022 78.52 79.49 78.24 78.27 216,960 -0.24(-0.31%)
Aug 22, 2022 78.44 78.97 77.47 78.52 234,851 -1.51(-1.89%)
Aug 19, 2022 81.88 82.39 79.85 80.03 219,703 -2.29(-2.78%)
Aug 18, 2022 79.02 83.13 79.02 82.32 292,128 +3.34(+4.23%)
Aug 17, 2022 80.98 81.28 78.53 78.98 256,551 -3.64(-4.41%)
Aug 16, 2022 82.44 84.05 81.83 82.62 252,162 -1.05(-1.26%)
Aug 15, 2022 82.88 84.06 81.39 83.67 296,042 -1.60(-1.87%)
Aug 12, 2022 84.29 85.47 82.65 85.27 240,006 +0.94(+1.11%)
Aug 11, 2022 83.70 85.86 83.30 84.33 250,564 +1.86(+2.26%)
Aug 10, 2022 81.17 83.38 81.04 82.47 278,606 +2.20(+2.74%)
Aug 09, 2022 80.59 81.89 79.47 80.27 271,251 -1.21(-1.48%)
Aug 08, 2022 80.85 83.12 80.85 81.48 264,846 +0.64(+0.80%)
Aug 05, 2022 78.57 81.18 78.52 80.84 236,999 +1.32(+1.67%)
Aug 04, 2022 79.52 80.54 78.64 79.51 371,684 -0.71(-0.89%)
Aug 03, 2022 81.17 83.51 80.22 80.22 449,930 -0.64(-0.80%)
Aug 02, 2022 83.46 83.46 75.21 80.87 1,041,546 -7.70(-8.69%)
Aug 01, 2022 89.27 89.38 87.42 88.56 267,841 -0.40(-0.45%)
Jul 29, 2022 87.34 89.28 86.95 88.96 311,118 +1.79(+2.05%)
Jul 28, 2022 85.56 87.19 85.08 87.17 249,191 +2.22(+2.62%)
Jul 27, 2022 82.43 85.56 82.33 84.95 197,635 +2.53(+3.07%)
Jul 26, 2022 82.38 83.45 81.76 82.42 229,579 -0.75(-0.90%)
Jul 25, 2022 83.10 84.17 82.16 83.17 212,003 +0.99(+1.20%)
Jul 22, 2022 83.26 83.71 81.05 82.18 253,341 -1.22(-1.47%)
Jul 21, 2022 84.40 85.24 81.91 83.40 356,331 -1.57(-1.85%)
Jul 20, 2022 80.14 85.32 79.79 84.97 556,425 +5.60(+7.05%)
Jul 19, 2022 75.37 79.78 75.37 79.37 374,629 +4.65(+6.22%)
Jul 18, 2022 74.63 76.03 74.27 74.72 269,596 +0.98(+1.33%)
Jul 15, 2022 73.02 73.89 71.96 73.74 263,864 +2.21(+3.09%)
Jul 14, 2022 69.48 71.54 68.16 71.53 222,365 +0.43(+0.60%)
Jul 13, 2022 69.73 71.39 69.30 71.10 188,086 +0.17(+0.23%)
Jul 12, 2022 70.83 72.03 70.54 70.94 220,132 +0.21(+0.30%)
Jul 11, 2022 70.66 71.71 70.57 70.72 223,998 +0.02(+0.03%)
Jul 08, 2022 70.39 71.33 70.01 70.71 215,907 +0.39(+0.55%)
Jul 07, 2022 70.17 72.19 70.07 70.32 316,121 +2.02(+2.96%)
Jul 06, 2022 69.57 69.86 66.34 68.30 349,808 -1.48(-2.13%)
Jul 05, 2022 69.91 71.20 68.90 69.78 405,373 -1.58(-2.22%)
Jul 01, 2022 69.90 72.02 68.98 71.37 431,515 +0.64(+0.91%)
Jun 30, 2022 70.29 72.03 69.85 70.72 462,018 -0.73(-1.02%)
Jun 29, 2022 71.05 72.02 70.19 71.45 224,597 +0.20(+0.29%)
Jun 28, 2022 72.83 73.59 70.65 71.25 321,280 -1.09(-1.50%)
Jun 27, 2022 71.93 73.69 71.56 72.34 413,310 +1.96(+2.79%)
Jun 24, 2022 70.82 72.15 69.70 70.38 600,634 +0.23(+0.33%)
Jun 23, 2022 68.64 70.46 67.87 70.14 402,058 +2.85(+4.24%)
Jun 22, 2022 69.97 70.62 66.70 67.29 644,322 -4.34(-6.06%)
Jun 21, 2022 72.13 73.00 71.16 71.63 375,381 +1.17(+1.67%)
Jun 17, 2022 70.92 72.73 69.54 70.45 1,021,012 -0.72(-1.01%)
Jun 16, 2022 74.59 75.45 69.84 71.17 550,575 -5.74(-7.46%)
Jun 15, 2022 78.32 79.28 75.64 76.91 513,624 -1.06(-1.36%)
Jun 14, 2022 75.90 80.55 75.90 77.96 596,805 +3.84(+5.18%)
Jun 13, 2022 75.66 77.32 73.57 74.12 497,674 -3.36(-4.33%)
Jun 10, 2022 77.54 78.69 76.13 77.48 453,488 -1.71(-2.16%)
Jun 09, 2022 78.92 81.40 77.76 79.19 523,902 -1.83(-2.26%)
Jun 08, 2022 89.86 90.29 80.22 81.02 1,138,640 -10.72(-11.69%)
Jun 07, 2022 90.29 92.05 89.90 91.74 207,847 -0.03(-0.03%)
Jun 06, 2022 90.70 92.69 89.68 91.77 275,059 +1.38(+1.52%)
Jun 03, 2022 87.94 90.62 87.94 90.40 241,035 +1.94(+2.19%)
Jun 02, 2022 87.70 89.19 87.70 88.45 215,355 +0.76(+0.86%)
Jun 01, 2022 87.57 88.45 85.22 87.70 304,396 +0.48(+0.55%)
May 31, 2022 86.88 89.01 85.83 87.22 467,370 +0.15(+0.17%)
May 27, 2022 87.12 87.69 85.06 87.08 418,938 +1.07(+1.24%)
May 26, 2022 85.68 87.08 85.35 86.01 332,557 +0.72(+0.84%)
May 25, 2022 82.44 86.25 82.31 85.29 297,112 +2.68(+3.24%)
May 24, 2022 83.60 84.46 82.30 82.61 336,044 -1.88(-2.23%)
May 23, 2022 83.25 85.26 82.56 84.50 422,167 +2.31(+2.81%)
May 20, 2022 82.94 83.79 81.07 82.19 375,985 +0.09(+0.11%)
May 19, 2022 81.94 84.39 81.83 82.10 440,611 -0.56(-0.68%)
May 18, 2022 87.01 88.60 82.08 82.66 511,594 -6.27(-7.05%)
May 17, 2022 86.96 89.60 85.83 88.93 624,368 +3.82(+4.49%)
May 16, 2022 85.78 86.90 84.27 85.11 413,558 -0.44(-0.51%)
May 13, 2022 85.63 87.53 85.47 85.54 378,944 +0.85(+1.01%)
May 12, 2022 82.88 85.40 81.69 84.69 468,219 +1.14(+1.36%)
May 11, 2022 86.27 87.83 83.41 83.55 513,233 -2.93(-3.39%)
May 10, 2022 86.77 87.50 84.27 86.48 464,095 +1.58(+1.86%)
May 09, 2022 85.90 87.32 83.57 84.91 519,887 -2.27(-2.61%)
May 06, 2022 88.19 89.07 86.29 87.18 582,397 -0.76(-0.87%)
May 05, 2022 89.69 90.40 86.77 87.94 461,066 -2.93(-3.22%)
May 04, 2022 89.32 92.36 86.78 90.88 691,932 +2.51(+2.85%)
May 03, 2022 84.99 89.89 84.41 88.36 724,064 +2.89(+3.38%)
May 02, 2022 83.46 86.83 83.16 85.47 761,478 +2.27(+2.73%)
Apr 29, 2022 85.41 87.34 83.17 83.20 418,634 -2.74(-3.19%)
Apr 28, 2022 83.49 86.44 82.32 85.93 420,882 +3.47(+4.21%)
Apr 27, 2022 80.04 83.45 79.80 82.46 726,882 +2.28(+2.85%)
Apr 26, 2022 82.20 83.02 80.11 80.18 561,258 -1.62(-1.99%)
Apr 25, 2022 83.52 84.14 78.13 81.80 776,474 -2.66(-3.15%)
Apr 22, 2022 84.97 86.55 84.06 84.46 531,270 -1.06(-1.24%)
Apr 21, 2022 88.98 89.41 85.23 85.53 521,343 -3.04(-3.43%)
Apr 20, 2022 93.30 94.14 87.72 88.56 901,791 -3.88(-4.20%)
Apr 19, 2022 89.05 92.60 88.46 92.44 727,155 +4.76(+5.43%)
Apr 18, 2022 84.27 87.99 84.27 87.68 665,727 +3.12(+3.69%)
Apr 14, 2022 85.20 85.95 82.82 84.56 638,744 +0.06(+0.07%)
Apr 13, 2022 83.71 86.01 83.42 84.50 424,899 +0.97(+1.16%)
Apr 12, 2022 82.69 85.08 82.69 83.53 470,794 +1.01(+1.22%)
Apr 11, 2022 83.68 85.21 82.36 82.53 685,035 -1.68(-2.00%)
Apr 08, 2022 84.68 85.90 83.52 84.21 726,675 +0.01(+0.01%)
Apr 07, 2022 86.37 87.77 83.52 84.20 727,366 -2.18(-2.52%)
Apr 06, 2022 89.26 89.26 85.89 86.38 878,412 -3.44(-3.83%)
Apr 05, 2022 99.14 99.25 88.12 89.82 1,570,141 -9.07(-9.17%)
Apr 04, 2022 112.18 112.53 98.35 98.89 1,223,983 -12.86(-11.51%)
Apr 01, 2022 116.55 117.90 110.99 111.76 641,549 -4.90(-4.20%)
Mar 31, 2022 119.13 121.22 116.46 116.66 365,083 -2.96(-2.47%)
Mar 30, 2022 120.44 121.22 119.34 119.62 391,606 -0.84(-0.70%)
Mar 29, 2022 118.00 120.70 116.96 120.46 458,495 +2.76(+2.34%)
Mar 28, 2022 117.48 119.20 116.94 117.70 376,995 +0.22(+0.19%)
Mar 25, 2022 115.88 117.48 115.26 117.48 218,481 +1.28(+1.10%)
Mar 24, 2022 114.71 116.87 112.69 116.21 227,759 +1.60(+1.39%)
Mar 23, 2022 116.06 117.63 114.44 114.61 240,907 -1.95(-1.68%)
Mar 22, 2022 116.68 118.18 114.81 116.56 337,646 +0.59(+0.51%)
Mar 21, 2022 116.78 119.37 114.64 115.97 394,945 -0.44(-0.38%)
Mar 18, 2022 114.30 116.62 111.80 116.42 923,572 +2.67(+2.35%)
Mar 17, 2022 112.13 114.92 111.36 113.75 506,657 +2.19(+1.96%)
Mar 16, 2022 109.68 111.86 108.51 111.56 465,851 +1.74(+1.59%)
Mar 15, 2022 112.20 112.20 108.13 109.82 781,809 -1.29(-1.16%)
Mar 14, 2022 106.96 115.49 106.96 111.11 973,082 +6.37(+6.09%)
Mar 11, 2022 103.39 105.64 102.05 104.73 395,049 +1.92(+1.87%)
Mar 10, 2022 102.93 105.15 102.09 102.81 361,783 -0.48(-0.47%)
Mar 09, 2022 101.72 105.05 101.56 103.29 382,036 +1.59(+1.56%)
Mar 08, 2022 101.65 103.11 98.99 101.71 410,109 +0.92(+0.91%)
Mar 07, 2022 103.31 104.84 100.63 100.79 393,574 -2.72(-2.63%)
Mar 04, 2022 101.78 104.61 100.34 103.51 418,721 +0.26(+0.25%)
Mar 03, 2022 105.31 105.70 102.04 103.25 433,849 -1.65(-1.58%)
Mar 02, 2022 102.30 107.04 101.72 104.90 417,518 +2.85(+2.80%)
Mar 01, 2022 107.64 108.70 100.61 102.05 732,561 -5.09(-4.75%)
Feb 28, 2022 103.73 108.64 103.49 107.13 562,118 +1.68(+1.60%)
Feb 25, 2022 104.03 106.39 104.30 105.45 621,059 +2.10(+2.03%)
Feb 24, 2022 97.55 103.53 97.03 103.35 486,094 +2.45(+2.43%)
Feb 23, 2022 99.39 102.44 98.66 100.91 637,964 +1.94(+1.96%)
Feb 22, 2022 92.94 99.70 92.28 98.96 822,851 +4.96(+5.28%)
Feb 18, 2022 94.00 0 +9.50(+11.24%)
Feb 17, 2022 85.15 85.56 83.75 84.50 432,010 -1.16(-1.35%)
Feb 16, 2022 84.67 86.40 84.21 85.66 320,189 +1.12(+1.33%)
Feb 15, 2022 83.42 85.07 82.99 84.54 320,613 +2.09(+2.53%)
Feb 14, 2022 83.01 84.06 81.71 82.45 495,843 -1.08(-1.30%)
Feb 11, 2022 86.21 87.78 82.91 83.53 500,179 -2.97(-3.43%)
Feb 10, 2022 86.46 88.15 85.69 86.50 420,971 -1.24(-1.41%)
Feb 09, 2022 88.53 89.13 87.65 87.74 388,679 +0.02(+0.02%)
Feb 08, 2022 88.47 89.73 87.27 87.72 360,977 -0.25(-0.28%)
Feb 07, 2022 86.85 88.87 85.56 87.97 459,134 +1.25(+1.45%)
Feb 04, 2022 91.31 92.41 85.08 86.72 818,536 -4.66(-5.10%)
Feb 03, 2022 94.47 90.77 91.38 487,311 -3.80(-3.99%)
Feb 02, 2022 96.09 96.92 94.51 95.17 653,022 -1.22(-1.27%)
Feb 01, 2022 96.07 98.06 95.12 96.40 681,154 +2.26(+2.40%)
Jan 31, 2022 94.66 95.00 94.14 815,532 -0.41(-0.44%)
Jan 28, 2022 92.28 94.61 90.71 94.56 520,701 +4.43(+4.92%)
Jan 27, 2022 92.59 95.62 89.71 90.12 526,924 -1.18(-1.29%)
Jan 26, 2022 89.35 95.15 89.05 91.30 924,433 +2.90(+3.28%)
Jan 25, 2022 86.61 89.51 84.43 88.40 420,372 +0.78(+0.89%)
Jan 24, 2022 86.57 88.05 83.91 87.62 366,331 -0.13(-0.14%)
Jan 21, 2022 87.24 90.59 85.84 87.74 429,415 -0.42(-0.48%)
Jan 20, 2022 89.65 90.53 87.25 88.17 738,757 +5.34(+6.45%)
Jan 19, 2022 82.93 83.79 81.70 82.83 278,521 +0.56(+0.68%)
Jan 18, 2022 83.38 83.38 81.44 82.27 310,295 -1.69(-2.01%)
Jan 14, 2022 83.95 0 -1.47(-1.73%)
Jan 13, 2022 85.05 86.56 84.66 85.43 277,260 +0.90(+1.06%)
Jan 12, 2022 85.25 85.52 83.75 84.53 219,731 -0.44(-0.52%)
Jan 11, 2022 83.83 85.80 83.56 84.98 364,955 +1.15(+1.37%)
Jan 10, 2022 84.19 84.19 81.95 83.83 362,320 -0.84(-0.99%)
Jan 07, 2022 85.11 87.38 84.60 84.67 242,012 -0.65(-0.76%)
Jan 06, 2022 86.79 87.33 85.10 85.31 230,689 -1.14(-1.32%)
Jan 05, 2022 88.13 89.82 86.43 86.45 159,976 -1.42(-1.61%)
Jan 04, 2022 86.18 88.47 86.18 87.87 187,629 +1.91(+2.22%)
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.