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 )

14.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2023 8.066 8.155 7.952 7.987 165,722 -0.06(-0.74%)
Nov 29, 2023 8.006 8.145 7.927 8.046 208,179 +0.09(+1.12%)
Nov 28, 2023 7.947 7.997 7.809 7.957 163,113 -0.01(-0.12%)
Nov 27, 2023 8.194 8.204 7.908 7.967 174,482 -0.26(-3.13%)
Nov 24, 2023 7.987 8.254 7.977 8.224 115,318 +0.28(+3.48%)
Nov 22, 2023 7.829 7.977 7.710 7.947 189,740 +0.12(+1.52%)
Nov 21, 2023 8.095 8.155 7.809 7.829 252,363 -0.24(-2.94%)
Nov 20, 2023 8.224 8.303 8.046 8.066 346,950 -0.11(-1.33%)
Nov 17, 2023 8.263 8.303 8.046 8.174 364,502 +0.04(+0.49%)
Nov 16, 2023 8.481 8.550 8.056 8.135 309,913 -0.34(-3.97%)
Nov 15, 2023 8.817 9.025 8.402 8.471 444,909 -0.33(-3.71%)
Nov 14, 2023 8.847 9.005 8.590 8.797 351,524 +0.24(+2.77%)
Nov 13, 2023 8.669 8.787 8.511 8.560 175,573 -0.21(-2.37%)
Nov 10, 2023 8.323 8.768 8.303 8.768 339,128 +0.44(+5.34%)
Nov 09, 2023 8.599 8.639 8.298 8.323 243,631 -0.16(-1.86%)
Nov 08, 2023 8.698 8.733 8.293 8.481 265,428 -0.23(-2.61%)
Nov 07, 2023 9.173 9.212 8.659 8.708 309,974 -0.54(-5.88%)
Nov 06, 2023 9.489 9.489 9.163 9.252 271,836 -0.22(-2.30%)
Nov 03, 2023 9.163 9.884 9.084 9.469 536,568 +0.48(+5.39%)
Nov 02, 2023 8.560 9.123 8.362 8.985 682,094 +0.82(+10.05%)
Nov 01, 2023 8.194 8.372 7.987 8.165 276,016 -0.09(-1.08%)
Oct 31, 2023 7.947 8.412 7.937 8.254 188,998 +0.28(+3.47%)
Oct 30, 2023 8.174 8.199 7.759 7.977 280,328 -0.17(-2.06%)
Oct 27, 2023 7.908 8.204 7.744 8.145 248,103 +0.24(+3.00%)
Oct 26, 2023 7.987 8.145 7.740 7.908 294,473 -0.15(-1.84%)
Oct 25, 2023 8.056 8.204 8.016 8.056 215,187 -0.06(-0.73%)
Oct 24, 2023 8.254 8.323 7.997 8.115 359,144 -0.09(-1.08%)
Oct 23, 2023 8.155 8.520 8.105 8.204 485,997 -0.04(-0.48%)
Oct 20, 2023 8.698 8.777 8.224 8.244 793,544 -0.47(-5.44%)
Oct 19, 2023 9.054 9.272 8.708 8.718 355,505 -0.42(-4.55%)
Oct 18, 2023 9.301 9.400 8.896 9.133 352,107 -0.21(-2.22%)
Oct 17, 2023 9.282 9.568 9.262 9.341 235,471 +0.02(+0.21%)
Oct 16, 2023 9.143 9.356 8.975 9.321 377,114 +0.33(+3.63%)
Oct 13, 2023 9.944 10.04 8.550 8.995 861,747 -0.86(-8.73%)
Oct 12, 2023 10.00 10.00 9.627 9.855 217,362 -0.12(-1.19%)
Oct 11, 2023 10.01 10.23 9.944 9.973 154,160 -0.08(-0.79%)
Oct 10, 2023 10.06 10.25 9.876 10.05 239,808 +0.10(+0.99%)
Oct 09, 2023 10.00 10.20 9.855 9.954 194,299 +0.06(+0.60%)
Oct 06, 2023 9.934 10.20 9.865 9.894 299,702 +0.12(+1.21%)
Oct 05, 2023 9.796 9.934 9.628 9.776 241,196 -0.10(-1.00%)
Oct 04, 2023 9.618 9.914 9.464 9.875 215,180 +0.23(+2.36%)
Oct 03, 2023 9.519 9.746 9.440 9.647 204,729 +0.07(+0.72%)
Oct 02, 2023 9.825 9.884 9.459 9.578 172,201 -0.29(-2.91%)
Sep 29, 2023 10.06 10.06 9.855 9.865 177,042 -0.13(-1.29%)
Sep 28, 2023 9.825 10.40 9.756 9.993 247,770 +0.16(+1.61%)
Sep 27, 2023 9.845 9.998 9.815 9.835 153,566 +0.08(+0.81%)
Sep 26, 2023 10.15 10.24 9.756 9.756 167,079 -0.51(-5.01%)
Sep 25, 2023 10.03 10.29 10.15 10.27 125,995 +0.22(+2.16%)
Sep 22, 2023 10.04 10.16 9.976 10.05 106,965 +0.05(+0.49%)
Sep 21, 2023 10.26 10.26 9.973 10.00 78,071 -0.29(-2.79%)
Sep 20, 2023 10.39 10.57 10.28 10.29 94,143 -0.10(-0.95%)
Sep 19, 2023 10.80 10.85 10.37 10.39 118,138 -0.36(-3.31%)
Sep 18, 2023 10.83 10.92 10.65 10.74 187,170 +0.05(+0.46%)
Sep 15, 2023 10.73 10.87 10.60 10.70 457,205 -0.07(-0.64%)
Sep 14, 2023 10.27 10.90 10.23 10.76 287,867 +0.69(+6.87%)
Sep 13, 2023 10.43 10.47 9.983 10.07 369,597 +0.22(+2.21%)
Sep 12, 2023 9.630 9.953 9.630 9.855 209,926 +0.21(+2.13%)
Sep 11, 2023 9.727 9.727 9.561 9.649 146,781 +0.00(+0.00%)
Sep 08, 2023 9.747 9.825 9.571 9.649 115,396 -0.07(-0.71%)
Sep 07, 2023 9.776 9.835 9.507 9.718 254,241 -0.10(-1.00%)
Sep 06, 2023 10.04 10.07 9.719 9.816 180,306 -0.24(-2.34%)
Sep 05, 2023 10.27 10.32 10.02 10.05 141,074 -0.19(-1.82%)
Sep 01, 2023 10.15 10.37 10.11 10.24 270,608 +0.21(+2.05%)
Aug 31, 2023 10.40 10.43 9.992 10.03 141,288 -0.37(-3.58%)
Aug 30, 2023 10.44 10.50 10.33 10.40 119,898 -0.04(-0.38%)
Aug 29, 2023 10.42 10.46 10.32 10.44 114,997 +0.05(+0.47%)
Aug 28, 2023 10.46 10.65 10.37 10.39 107,802 -0.04(-0.38%)
Aug 25, 2023 10.38 10.55 10.31 10.43 219,037 +0.05(+0.47%)
Aug 24, 2023 10.35 10.48 10.30 10.38 128,652 -0.03(-0.28%)
Aug 23, 2023 10.78 10.83 10.41 10.41 151,421 -0.31(-2.92%)
Aug 22, 2023 11.02 11.09 10.60 10.73 105,016 -0.28(-2.58%)
Aug 21, 2023 11.42 11.42 11.00 11.01 99,049 -0.36(-3.19%)
Aug 18, 2023 11.07 11.46 11.07 11.37 128,204 +0.24(+2.11%)
Aug 17, 2023 10.95 11.24 10.75 11.14 271,435 +0.23(+2.06%)
Aug 16, 2023 11.16 11.34 10.88 10.91 141,821 -0.23(-2.02%)
Aug 15, 2023 11.21 11.33 11.04 11.14 221,995 -0.23(-1.98%)
Aug 14, 2023 11.08 11.70 11.00 11.36 241,039 +0.26(+2.38%)
Aug 11, 2023 11.05 11.15 10.98 11.10 265,050 -0.02(-0.18%)
Aug 10, 2023 11.41 11.48 11.08 11.12 190,242 -0.26(-2.32%)
Aug 09, 2023 11.03 11.43 11.03 11.38 179,491 +0.41(+3.75%)
Aug 08, 2023 11.05 11.23 10.70 10.97 218,944 -0.37(-3.28%)
Aug 07, 2023 11.50 11.60 11.17 11.34 249,140 -0.06(-0.52%)
Aug 04, 2023 10.80 11.72 10.80 11.40 833,180 +0.62(+5.72%)
Aug 03, 2023 11.58 12.66 10.72 10.79 396,281 +0.25(+2.42%)
Aug 02, 2023 10.65 10.81 10.43 10.53 100,986 -0.19(-1.74%)
Aug 01, 2023 10.70 10.90 10.52 10.72 126,592 +0.01(+0.09%)
Jul 31, 2023 10.58 10.82 10.58 10.71 101,139 +0.17(+1.58%)
Jul 28, 2023 10.55 10.74 10.48 10.54 103,201 +0.15(+1.41%)
Jul 27, 2023 10.78 10.78 10.33 10.39 123,580 -0.28(-2.66%)
Jul 26, 2023 10.71 10.77 10.54 10.68 126,679 -0.11(-1.00%)
Jul 25, 2023 10.62 10.80 10.41 10.79 145,051 +0.13(+1.19%)
Jul 24, 2023 10.52 10.81 10.32 10.66 270,361 +0.11(+1.02%)
Jul 21, 2023 10.98 11.08 10.48 10.55 563,024 -0.36(-3.32%)
Jul 20, 2023 10.16 10.91 10.15 10.91 214,876 +0.80(+7.95%)
Jul 19, 2023 10.41 10.58 10.02 10.11 461,669 -0.27(-2.64%)
Jul 18, 2023 9.708 10.43 9.708 10.38 144,121 +0.69(+7.07%)
Jul 17, 2023 9.610 10.22 9.610 9.698 264,489 +0.09(+0.92%)
Jul 14, 2023 10.54 10.54 9.600 9.610 195,270 -1.02(-9.59%)
Jul 13, 2023 10.51 11.02 10.46 10.63 228,096 +0.14(+1.31%)
Jul 12, 2023 10.59 10.59 10.32 10.49 141,338 +0.00(+0.00%)
Jul 11, 2023 10.41 10.69 10.25 10.49 482,241 +0.10(+0.94%)
Jul 10, 2023 10.24 10.53 10.15 10.39 165,989 +0.16(+1.53%)
Jul 07, 2023 9.747 10.42 9.747 10.24 275,949 +0.47(+4.81%)
Jul 06, 2023 9.865 9.938 9.169 9.767 360,711 -0.26(-2.64%)
Jul 05, 2023 10.31 10.31 9.982 10.03 153,278 -0.27(-2.66%)
Jul 03, 2023 10.02 10.36 10.00 10.31 135,224 +0.20(+1.94%)
Jun 30, 2023 10.49 10.49 9.972 10.11 178,011 -0.26(-2.55%)
Jun 29, 2023 10.12 10.55 10.03 10.37 257,054 +0.35(+3.52%)
Jun 28, 2023 9.365 10.04 9.306 10.02 206,057 +0.65(+6.90%)
Jun 27, 2023 9.267 9.389 9.012 9.375 193,476 +0.14(+1.48%)
Jun 26, 2023 9.003 9.345 8.934 9.238 210,607 +0.23(+2.50%)
Jun 23, 2023 8.963 9.179 8.914 9.012 1,956,175 -0.16(-1.71%)
Jun 22, 2023 9.385 9.434 9.071 9.169 154,032 -0.26(-2.80%)
Jun 21, 2023 9.238 9.600 9.130 9.434 194,370 +0.12(+1.26%)
Jun 20, 2023 9.257 9.355 9.003 9.316 234,423 -0.08(-0.83%)
Jun 16, 2023 9.296 9.463 8.924 9.394 547,948 +0.20(+2.13%)
Jun 15, 2023 8.777 9.306 8.669 9.198 372,797 +0.31(+3.53%)
Jun 14, 2023 9.331 9.360 8.866 8.885 188,382 -0.37(-3.98%)
Jun 13, 2023 9.331 9.540 9.215 9.254 197,744 -0.01(-0.10%)
Jun 12, 2023 8.972 9.263 8.861 9.263 243,708 +0.32(+3.58%)
Jun 09, 2023 9.147 9.147 8.895 8.943 160,066 -0.20(-2.23%)
Jun 08, 2023 9.564 9.640 9.089 9.147 209,950 -0.46(-4.75%)
Jun 07, 2023 9.234 9.642 9.195 9.603 268,734 +0.46(+4.98%)
Jun 06, 2023 8.817 9.186 8.730 9.147 358,729 +0.25(+2.84%)
Jun 05, 2023 8.914 9.003 8.812 8.895 144,188 +0.04(+0.44%)
Jun 02, 2023 9.079 9.173 8.788 8.856 362,895 -0.03(-0.33%)
Jun 01, 2023 8.943 9.215 8.866 8.885 237,756 -0.03(-0.33%)
May 31, 2023 8.992 8.997 8.594 8.914 136,878 -0.10(-1.08%)
May 30, 2023 9.380 9.457 8.798 9.011 140,355 -0.33(-3.53%)
May 26, 2023 9.137 9.341 9.098 9.341 125,450 +0.19(+2.12%)
May 25, 2023 9.273 9.273 8.972 9.147 150,997 -0.17(-1.87%)
May 24, 2023 9.312 9.545 9.288 9.322 215,938 -0.09(-0.93%)
May 23, 2023 9.312 9.651 9.312 9.409 261,258 +0.09(+0.94%)
May 22, 2023 9.166 9.477 9.113 9.322 176,000 +0.21(+2.34%)
May 19, 2023 9.273 9.341 8.992 9.108 137,288 +0.01(+0.11%)
May 18, 2023 8.827 9.118 8.691 9.098 141,995 +0.19(+2.18%)
May 17, 2023 8.701 9.016 8.696 8.904 173,996 +0.30(+3.50%)
May 16, 2023 8.846 8.967 8.575 8.604 171,517 -0.37(-4.11%)
May 15, 2023 8.769 9.205 8.759 8.972 227,660 +0.16(+1.76%)
May 12, 2023 8.681 9.011 8.681 8.817 174,020 +0.17(+2.02%)
May 11, 2023 8.623 8.817 8.468 8.643 173,497 -0.13(-1.44%)
May 10, 2023 9.030 9.205 8.701 8.769 333,316 -0.04(-0.44%)
May 09, 2023 7.876 9.312 7.876 8.807 1,059,485 +1.81(+25.94%)
May 08, 2023 6.790 7.207 6.703 6.994 237,505 +0.35(+5.26%)
May 05, 2023 6.858 6.935 6.615 6.644 363,372 +0.00(+0.00%)
May 04, 2023 6.984 6.984 6.586 6.644 269,892 -0.38(-5.39%)
May 03, 2023 7.071 7.158 6.829 7.023 176,863 +0.01(+0.14%)
May 02, 2023 7.217 7.217 6.867 7.013 165,425 -0.25(-3.47%)
May 01, 2023 7.042 7.294 6.945 7.265 182,577 +0.21(+3.03%)
Apr 28, 2023 7.023 7.294 6.926 7.052 168,507 +0.01(+0.14%)
Apr 27, 2023 6.654 7.042 6.576 7.042 192,990 +0.44(+6.61%)
Apr 26, 2023 6.547 6.761 6.491 6.606 170,742 +0.01(+0.15%)
Apr 25, 2023 6.848 6.848 6.533 6.596 166,235 -0.35(-5.03%)
Apr 24, 2023 6.848 6.984 6.756 6.945 120,500 +0.09(+1.27%)
Apr 21, 2023 7.003 7.003 6.751 6.858 306,892 -0.23(-3.28%)
Apr 20, 2023 7.372 7.372 7.023 7.091 173,897 -0.34(-4.57%)
Apr 19, 2023 7.469 7.517 7.129 7.430 179,779 +0.01(+0.13%)
Apr 18, 2023 7.828 8.022 7.352 7.420 242,210 -0.54(-6.82%)
Apr 17, 2023 7.673 8.012 7.673 7.964 241,876 +0.32(+4.19%)
Apr 14, 2023 7.634 7.760 7.546 7.643 211,334 +0.03(+0.38%)
Apr 13, 2023 7.711 7.740 7.517 7.614 161,969 -0.11(-1.38%)
Apr 12, 2023 7.857 7.867 7.614 7.721 227,222 -0.04(-0.50%)
Apr 11, 2023 7.799 7.799 7.576 7.760 485,001 +0.05(+0.63%)
Apr 10, 2023 7.760 7.988 7.697 7.711 225,497 -0.07(-0.87%)
Apr 06, 2023 7.449 7.954 7.343 7.779 301,779 +0.34(+4.56%)
Apr 05, 2023 7.226 7.449 7.149 7.440 393,861 +0.16(+2.27%)
Apr 04, 2023 7.740 7.740 7.217 7.275 526,348 -0.44(-5.66%)
Apr 03, 2023 7.692 7.905 7.537 7.711 335,803 +0.16(+2.05%)
Mar 31, 2023 7.692 7.731 7.474 7.556 268,231 -0.07(-0.89%)
Mar 30, 2023 7.673 7.721 7.459 7.624 332,207 +0.08(+1.03%)
Mar 29, 2023 7.789 7.869 7.435 7.546 223,842 -0.16(-2.02%)
Mar 28, 2023 7.818 7.978 7.585 7.702 248,824 -0.18(-2.34%)
Mar 27, 2023 7.925 7.983 7.847 7.886 161,969 +0.13(+1.63%)
Mar 24, 2023 7.624 7.789 7.280 7.760 298,802 +0.04(+0.50%)
Mar 23, 2023 7.847 8.132 7.653 7.721 353,571 -0.06(-0.75%)
Mar 22, 2023 8.429 8.463 7.770 7.779 273,072 -0.66(-7.82%)
Mar 21, 2023 8.264 8.798 8.182 8.439 222,933 +0.45(+5.58%)
Mar 20, 2023 8.070 8.341 7.876 7.993 311,819 -0.04(-0.48%)
Mar 17, 2023 8.235 8.429 8.031 8.031 415,781 -0.31(-3.72%)
Mar 16, 2023 8.255 8.575 7.882 8.342 435,134 +0.09(+1.06%)
Mar 15, 2023 8.715 8.715 7.995 8.255 417,955 -0.92(-10.04%)
Mar 14, 2023 9.473 9.598 8.994 9.176 291,700 -0.05(-0.52%)
Mar 13, 2023 9.195 9.637 8.917 9.224 354,209 -0.27(-2.83%)
Mar 10, 2023 9.992 10.00 9.310 9.493 510,250 -0.52(-5.18%)
Mar 09, 2023 10.47 10.57 9.905 10.01 338,024 -0.49(-4.66%)
Mar 08, 2023 10.58 11.00 10.32 10.50 559,375 -0.25(-2.32%)
Mar 07, 2023 11.69 11.69 9.632 10.75 2,261,680 -1.96(-15.41%)
Mar 06, 2023 13.41 13.60 12.55 12.71 337,854 -0.51(-3.85%)
Mar 03, 2023 13.17 13.40 13.12 13.22 198,822 -0.14(-1.08%)
Mar 02, 2023 12.93 13.45 12.91 13.36 114,076 +0.33(+2.50%)
Mar 01, 2023 13.49 13.72 12.78 13.03 182,054 -0.56(-4.10%)
Feb 28, 2023 13.46 14.05 13.46 13.59 178,479 +0.17(+1.29%)
Feb 27, 2023 13.08 13.47 13.03 13.42 102,327 +0.49(+3.79%)
Feb 24, 2023 12.99 13.05 12.58 12.93 146,869 -0.28(-2.11%)
Feb 23, 2023 13.33 13.36 13.09 13.21 134,641 +0.07(+0.51%)
Feb 22, 2023 13.11 13.25 12.58 13.14 178,386 +0.07(+0.51%)
Feb 21, 2023 13.31 13.64 12.99 13.07 142,944 -0.40(-2.99%)
Feb 17, 2023 13.91 13.91 13.46 13.48 91,541 -0.41(-2.97%)
Feb 16, 2023 13.97 14.23 13.82 13.89 99,262 -0.24(-1.70%)
Feb 15, 2023 13.83 14.13 13.83 14.13 147,282 +0.06(+0.41%)
Feb 14, 2023 13.64 14.19 13.50 14.07 156,795 +0.30(+2.16%)
Feb 13, 2023 13.75 14.10 13.62 13.77 123,347 +0.06(+0.42%)
Feb 10, 2023 13.26 13.89 13.10 13.72 185,858 +0.51(+3.85%)
Feb 09, 2023 13.40 13.40 12.78 13.21 445,161 -0.13(-1.01%)
Feb 08, 2023 13.61 13.70 13.09 13.34 370,179 -0.29(-2.11%)
Feb 07, 2023 13.64 13.87 13.31 13.63 191,957 -0.06(-0.42%)
Feb 06, 2023 13.48 14.29 13.46 13.69 385,582 -0.01(-0.07%)
Feb 03, 2023 12.28 13.77 12.01 13.70 724,639 +0.56(+4.24%)
Feb 02, 2023 14.34 14.35 11.94 13.14 887,213 -1.44(-9.88%)
Feb 01, 2023 14.88 14.88 14.22 14.58 213,801 -0.29(-1.94%)
Jan 31, 2023 14.94 15.12 14.62 14.87 228,011 +0.10(+0.65%)
Jan 30, 2023 14.70 14.97 14.52 14.77 190,423 -0.11(-0.71%)
Jan 27, 2023 15.31 15.31 14.85 14.88 101,469 -0.45(-2.94%)
Jan 26, 2023 15.53 15.53 14.98 15.33 208,967 -0.08(-0.50%)
Jan 25, 2023 15.50 15.77 15.23 15.41 105,033 -0.29(-1.84%)
Jan 24, 2023 16.05 16.18 15.28 15.69 224,611 -0.18(-1.15%)
Jan 23, 2023 15.58 16.08 15.40 15.88 285,015 +0.33(+2.10%)
Jan 20, 2023 14.88 15.55 14.73 15.55 510,661 +0.75(+5.06%)
Jan 19, 2023 14.51 14.86 14.35 14.80 259,443 +0.12(+0.78%)
Jan 18, 2023 15.18 15.48 14.68 14.69 165,506 -0.38(-2.55%)
Jan 17, 2023 14.78 15.09 14.60 15.07 169,879 +0.46(+3.15%)
Jan 13, 2023 15.04 15.20 14.57 14.61 233,678 -0.60(-3.97%)
Jan 12, 2023 15.49 15.64 15.17 15.21 340,763 -0.19(-1.25%)
Jan 11, 2023 14.82 15.42 14.70 15.41 308,475 +0.66(+4.49%)
Jan 10, 2023 14.30 14.78 14.13 14.74 138,126 +0.39(+2.74%)
Jan 09, 2023 14.55 14.72 14.15 14.35 138,060 +0.05(+0.34%)
Jan 06, 2023 13.84 14.32 13.63 14.30 154,977 +0.70(+5.15%)
Jan 05, 2023 13.63 13.77 13.33 13.60 101,867 -0.02(-0.14%)
Jan 04, 2023 13.91 14.04 13.26 13.62 147,094 -0.30(-2.14%)
Jan 03, 2023 13.99 14.03 13.62 13.92 311,248 +0.09(+0.62%)
Dec 30, 2022 13.77 14.02 13.66 13.83 139,993 -0.08(-0.55%)
Dec 29, 2022 13.51 13.96 13.51 13.91 101,181 +0.48(+3.57%)
Dec 28, 2022 14.21 14.34 13.35 13.43 196,799 -0.81(-5.66%)
Dec 27, 2022 14.89 14.92 14.00 14.23 146,804 -0.62(-4.20%)
Dec 23, 2022 14.38 14.91 14.38 14.86 139,743 +0.60(+4.24%)
Dec 22, 2022 14.64 14.64 13.97 14.25 182,980 -0.40(-2.75%)
Dec 21, 2022 14.54 14.71 14.13 14.66 133,343 +0.38(+2.69%)
Dec 20, 2022 14.36 14.63 14.00 14.27 286,728 -0.17(-1.20%)
Dec 19, 2022 15.26 15.45 14.24 14.45 445,544 -0.85(-5.58%)
Dec 16, 2022 13.50 15.43 13.46 15.30 1,035,901 +0.45(+3.04%)
Dec 15, 2022 14.83 15.11 14.70 14.85 264,200 -0.09(-0.58%)
Dec 14, 2022 14.80 15.11 14.69 14.93 208,036 +0.13(+0.91%)
Dec 13, 2022 14.88 15.11 14.74 14.80 525,614 +0.06(+0.39%)
Dec 12, 2022 14.64 14.80 14.44 14.74 174,198 +0.24(+1.65%)
Dec 09, 2022 14.59 15.04 14.50 14.50 192,246 +0.09(+0.60%)
Dec 08, 2022 14.39 14.69 14.15 14.42 302,274 +0.26(+1.83%)
Dec 07, 2022 14.67 14.91 13.98 14.16 389,635 -0.57(-3.85%)
Dec 06, 2022 15.65 15.65 14.32 14.72 281,332 -0.89(-5.72%)
Dec 05, 2022 15.71 15.72 15.36 15.62 563,594 +0.00(+0.00%)
Dec 02, 2022 15.51 15.83 15.48 15.62 148,052 -0.09(-0.55%)
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.