Ardagh Metal Packaging S.A. (NY: AMBP )

3.590 -0.030 (-0.83%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.726 4.829 4.692 4.794 1,181,974 +0.09(+2.00%)
Jan 30, 2023 4.701 4.760 4.675 4.701 771,448 -0.03(-0.72%)
Jan 27, 2023 4.624 4.794 4.607 4.735 910,167 +0.09(+1.83%)
Jan 26, 2023 4.701 4.752 4.594 4.649 873,787 -0.03(-0.55%)
Jan 25, 2023 4.709 4.741 4.564 4.675 1,174,598 -0.08(-1.62%)
Jan 24, 2023 4.769 4.803 4.645 4.752 1,199,806 -0.01(-0.18%)
Jan 23, 2023 4.735 4.794 4.658 4.760 1,351,553 +0.03(+0.72%)
Jan 20, 2023 4.556 4.743 4.534 4.726 1,126,143 +0.17(+3.75%)
Jan 19, 2023 4.530 4.581 4.470 4.556 1,021,345 -0.03(-0.56%)
Jan 18, 2023 4.496 4.649 4.487 4.581 1,201,400 +0.10(+2.29%)
Jan 17, 2023 4.504 4.538 4.402 4.479 1,048,847 -0.02(-0.38%)
Jan 13, 2023 4.462 4.521 4.419 4.496 1,236,008 +0.03(+0.76%)
Jan 12, 2023 4.590 4.602 4.436 4.462 1,539,133 -0.09(-2.06%)
Jan 11, 2023 4.666 4.701 4.513 4.556 1,263,686 -0.10(-2.20%)
Jan 10, 2023 4.675 4.709 4.585 4.658 3,140,278 -0.01(-0.18%)
Jan 09, 2023 4.479 4.726 4.479 4.666 3,152,052 +0.22(+4.99%)
Jan 06, 2023 4.462 4.509 4.402 4.445 3,105,367 -0.01(-0.19%)
Jan 05, 2023 4.283 4.496 4.261 4.453 3,692,217 +0.12(+2.76%)
Jan 04, 2023 4.325 4.470 4.274 4.334 2,282,793 +0.06(+1.40%)
Jan 03, 2023 4.120 4.274 4.120 4.274 2,418,482 +0.17(+4.16%)
Dec 30, 2022 4.078 4.248 4.052 4.103 1,545,432 +0.01(+0.21%)
Dec 29, 2022 4.027 4.146 4.027 4.095 1,725,443 +0.11(+2.78%)
Dec 28, 2022 4.069 4.155 3.946 3.984 2,450,462 -0.09(-2.10%)
Dec 27, 2022 4.061 4.103 3.971 4.069 3,288,940 +0.02(+0.42%)
Dec 23, 2022 4.010 4.103 3.984 4.052 2,497,625 +0.08(+1.93%)
Dec 22, 2022 4.069 4.108 3.899 3.975 2,198,709 -0.14(-3.32%)
Dec 21, 2022 3.754 4.125 3.698 4.112 7,986,906 +0.40(+10.80%)
Dec 20, 2022 3.873 3.924 3.702 3.711 2,949,241 -0.12(-3.12%)
Dec 19, 2022 3.856 3.890 3.805 3.830 1,694,805 -0.05(-1.32%)
Dec 16, 2022 3.967 4.001 3.852 3.882 1,955,332 -0.12(-2.98%)
Dec 15, 2022 4.069 4.176 3.993 4.001 1,764,203 +0.07(+1.74%)
Dec 14, 2022 3.754 4.010 3.754 3.933 2,020,292 +0.18(+4.77%)
Dec 13, 2022 3.958 4.010 3.737 3.754 2,967,981 -0.11(-2.87%)
Dec 12, 2022 3.916 3.933 3.830 3.865 1,592,988 -0.05(-1.31%)
Dec 09, 2022 3.916 3.975 3.847 3.916 1,253,865 -0.01(-0.22%)
Dec 08, 2022 3.924 4.018 3.903 3.924 2,398,293 +0.02(+0.44%)
Dec 07, 2022 3.933 4.052 3.899 3.907 2,964,637 -0.02(-0.43%)
Dec 06, 2022 3.711 3.950 3.685 3.924 4,871,978 +0.24(+6.48%)
Dec 05, 2022 3.839 3.847 3.668 3.685 1,752,649 -0.20(-5.06%)
Dec 02, 2022 3.830 3.946 3.762 3.882 1,815,339 +0.03(+0.89%)
Dec 01, 2022 3.847 3.890 3.771 3.847 1,962,707 +0.03(+0.89%)
Nov 30, 2022 3.685 3.830 3.685 3.813 5,941,591 +0.09(+2.52%)
Nov 29, 2022 3.711 3.754 3.592 3.720 2,448,472 +0.01(+0.23%)
Nov 28, 2022 3.830 3.839 3.668 3.711 1,420,144 -0.17(-4.40%)
Nov 25, 2022 3.805 3.920 3.805 3.882 570,233 +0.05(+1.34%)
Nov 23, 2022 3.762 3.843 3.728 3.830 1,287,437 +0.08(+2.05%)
Nov 22, 2022 3.754 3.830 3.724 3.754 1,047,050 +0.02(+0.46%)
Nov 21, 2022 3.762 3.805 3.707 3.737 1,496,699 -0.07(-1.79%)
Nov 18, 2022 3.779 3.847 3.754 3.805 1,532,648 +0.07(+1.83%)
Nov 17, 2022 3.677 3.752 3.638 3.737 1,054,907 +0.02(+0.46%)
Nov 16, 2022 3.771 3.796 3.668 3.720 1,807,664 -0.07(-1.80%)
Nov 15, 2022 3.967 4.001 3.728 3.788 1,466,914 -0.08(-1.99%)
Nov 14, 2022 4.001 4.022 3.822 3.865 3,760,568 -0.16(-4.03%)
Nov 11, 2022 3.882 4.048 3.874 4.027 3,175,773 +0.16(+4.19%)
Nov 10, 2022 3.805 3.877 3.788 3.865 6,091,721 +0.20(+5.35%)
Nov 09, 2022 3.793 3.793 3.656 3.668 935,883 -0.14(-3.72%)
Nov 08, 2022 3.793 3.852 3.731 3.810 934,684 +0.00(+0.00%)
Nov 07, 2022 3.585 3.810 3.585 3.810 2,403,587 +0.24(+6.78%)
Nov 04, 2022 3.677 3.718 3.452 3.568 1,417,030 -0.05(-1.38%)
Nov 03, 2022 3.568 3.710 3.535 3.618 1,022,992 +0.05(+1.40%)
Nov 02, 2022 3.668 3.677 3.522 3.568 1,554,375 -0.10(-2.73%)
Nov 01, 2022 3.743 3.802 3.660 3.668 1,941,865 -0.03(-0.90%)
Oct 31, 2022 3.460 3.702 3.460 3.702 2,077,904 +0.22(+6.22%)
Oct 28, 2022 3.285 3.514 3.264 3.485 3,119,911 +0.17(+5.03%)
Oct 27, 2022 3.443 3.518 3.343 3.318 2,659,798 -0.33(-9.13%)
Oct 26, 2022 3.718 3.810 3.621 3.652 1,265,534 -0.10(-2.67%)
Oct 25, 2022 3.827 3.885 3.664 3.752 1,938,128 -0.15(-3.85%)
Oct 24, 2022 3.968 3.993 3.877 3.902 885,001 -0.06(-1.47%)
Oct 21, 2022 3.943 3.977 3.852 3.960 885,656 +0.08(+1.93%)
Oct 20, 2022 4.002 4.039 3.860 3.885 1,304,159 -0.07(-1.69%)
Oct 19, 2022 3.910 3.993 3.877 3.952 761,272 -0.03(-0.63%)
Oct 18, 2022 4.018 4.119 3.910 3.977 762,779 +0.06(+1.49%)
Oct 17, 2022 3.877 4.027 3.877 3.918 1,159,832 +0.12(+3.07%)
Oct 14, 2022 3.893 3.902 3.781 3.802 1,374,325 -0.19(-4.80%)
Oct 13, 2022 3.910 4.114 3.839 3.993 1,211,931 -0.02(-0.42%)
Oct 12, 2022 3.993 4.060 3.960 4.010 1,244,406 +0.01(+0.21%)
Oct 11, 2022 4.010 4.083 3.936 4.002 1,064,071 -0.03(-0.81%)
Oct 10, 2022 3.985 4.079 3.969 4.034 697,141 +0.06(+1.44%)
Oct 07, 2022 4.002 4.006 3.873 3.977 3,653,959 -0.10(-2.40%)
Oct 06, 2022 4.206 4.304 4.059 4.075 884,514 -0.12(-2.92%)
Oct 05, 2022 4.116 4.239 4.100 4.198 1,533,006 -0.01(-0.19%)
Oct 04, 2022 4.157 4.312 4.128 4.206 1,684,082 +0.13(+3.21%)
Oct 03, 2022 3.994 4.128 3.945 4.075 1,927,949 +0.12(+3.10%)
Sep 30, 2022 3.822 4.010 3.822 3.953 1,518,690 +0.16(+4.09%)
Sep 29, 2022 3.855 3.855 3.732 3.798 1,549,656 -0.11(-2.92%)
Sep 28, 2022 3.773 3.916 3.720 3.912 1,190,469 +0.16(+4.13%)
Sep 27, 2022 3.904 3.920 3.736 3.757 1,818,571 -0.08(-2.13%)
Sep 26, 2022 3.920 3.977 3.753 3.838 1,915,432 -0.09(-2.29%)
Sep 23, 2022 4.075 4.092 3.814 3.928 2,672,508 -0.20(-4.75%)
Sep 22, 2022 4.418 4.455 4.124 4.124 1,555,036 -0.31(-7.00%)
Sep 21, 2022 4.721 4.721 4.426 4.435 2,627,777 -0.26(-5.57%)
Sep 20, 2022 4.827 4.835 4.674 4.696 2,015,424 -0.20(-4.01%)
Sep 19, 2022 4.827 4.917 4.786 4.892 1,586,223 +0.04(+0.84%)
Sep 16, 2022 4.737 4.921 4.716 4.851 3,624,464 +0.04(+0.85%)
Sep 15, 2022 4.606 4.876 4.569 4.810 7,514,183 +0.20(+4.43%)
Sep 14, 2022 4.917 4.941 4.439 4.606 13,501,487 -0.29(-6.00%)
Sep 13, 2022 5.227 5.227 4.868 4.900 3,051,814 -0.49(-9.09%)
Sep 12, 2022 5.366 5.484 5.341 5.390 2,293,144 +0.09(+1.69%)
Sep 09, 2022 5.251 5.390 5.251 5.300 2,959,325 +0.09(+1.72%)
Sep 08, 2022 5.055 5.211 5.006 5.211 898,039 +0.09(+1.75%)
Sep 07, 2022 4.974 5.137 4.974 5.121 808,080 +0.09(+1.79%)
Sep 06, 2022 4.990 5.039 4.961 5.031 645,801 +0.05(+0.98%)
Sep 02, 2022 4.917 5.088 4.896 4.982 1,342,468 +0.11(+2.35%)
Sep 01, 2022 4.974 4.974 4.737 4.868 1,510,527 -0.16(-3.09%)
Aug 31, 2022 5.064 5.076 4.966 5.023 1,202,744 +0.02(+0.49%)
Aug 30, 2022 4.900 4.998 4.761 4.998 1,478,294 +0.11(+2.17%)
Aug 29, 2022 5.129 5.145 4.884 4.892 1,261,773 -0.27(-5.22%)
Aug 26, 2022 5.366 5.407 5.088 5.162 2,757,264 -0.19(-3.51%)
Aug 25, 2022 5.382 5.407 5.292 5.349 1,323,983 +0.00(+0.00%)
Aug 24, 2022 5.374 5.439 5.309 5.349 1,312,094 -0.03(-0.61%)
Aug 23, 2022 5.284 5.439 5.284 5.382 1,692,911 +0.15(+2.81%)
Aug 22, 2022 5.186 5.296 5.145 5.235 2,148,146 -0.02(-0.31%)
Aug 19, 2022 5.358 5.398 5.227 5.251 2,022,478 -0.17(-3.16%)
Aug 18, 2022 5.284 5.439 5.276 5.423 1,161,305 +0.11(+2.00%)
Aug 17, 2022 5.431 5.464 5.288 5.317 1,376,283 -0.20(-3.56%)
Aug 16, 2022 5.431 5.603 5.411 5.513 1,118,134 +0.09(+1.66%)
Aug 15, 2022 5.374 5.447 5.349 5.423 647,969 -0.02(-0.45%)
Aug 12, 2022 5.341 5.476 5.300 5.447 919,158 +0.16(+2.93%)
Aug 11, 2022 5.358 5.513 5.292 5.292 1,907,033 -0.06(-1.07%)
Aug 10, 2022 5.341 5.464 5.309 5.349 1,611,336 +0.11(+2.18%)
Aug 09, 2022 5.317 5.317 5.113 5.235 1,610,619 -0.04(-0.77%)
Aug 08, 2022 5.088 5.313 5.088 5.276 1,799,314 +0.23(+4.53%)
Aug 05, 2022 5.178 5.284 5.031 5.047 3,060,230 -0.17(-3.29%)
Aug 04, 2022 5.586 5.586 5.153 5.219 3,992,157 -0.41(-7.26%)
Aug 03, 2022 5.635 5.688 5.545 5.627 891,732 +0.02(+0.44%)
Aug 02, 2022 5.603 5.652 5.521 5.603 985,005 -0.02(-0.44%)
Aug 01, 2022 5.464 5.701 5.431 5.627 1,203,263 +0.11(+1.92%)
Jul 29, 2022 5.358 5.558 5.268 5.521 1,666,379 +0.17(+3.21%)
Jul 28, 2022 5.260 5.382 5.194 5.349 867,366 +0.02(+0.31%)
Jul 27, 2022 5.243 5.341 5.174 5.333 1,350,265 +0.13(+2.51%)
Jul 26, 2022 5.121 5.247 5.096 5.202 969,128 +0.02(+0.31%)
Jul 25, 2022 5.153 5.194 5.055 5.186 1,491,108 +0.08(+1.60%)
Jul 22, 2022 5.202 5.251 5.096 5.104 1,262,361 -0.11(-2.19%)
Jul 21, 2022 4.957 5.243 4.953 5.219 1,230,767 +0.22(+4.41%)
Jul 20, 2022 4.851 5.019 4.843 4.998 1,168,293 +0.11(+2.17%)
Jul 19, 2022 4.753 4.933 4.725 4.892 1,876,771 +0.20(+4.36%)
Jul 18, 2022 4.647 4.757 4.647 4.688 1,881,970 +0.11(+2.32%)
Jul 15, 2022 4.680 4.704 4.565 4.582 1,700,473 -0.04(-0.88%)
Jul 14, 2022 4.639 4.680 4.565 4.623 1,832,825 -0.09(-1.91%)
Jul 13, 2022 4.663 4.761 4.643 4.712 2,175,393 -0.03(-0.69%)
Jul 12, 2022 4.712 4.819 4.712 4.745 1,552,014 +0.00(+0.00%)
Jul 11, 2022 4.933 4.990 4.729 4.745 2,957,943 -0.24(-4.75%)
Jul 08, 2022 5.113 5.113 4.900 4.982 2,529,327 -0.13(-2.56%)
Jul 07, 2022 5.137 5.162 5.023 5.113 1,460,567 +0.01(+0.16%)
Jul 06, 2022 5.006 5.129 4.949 5.104 1,384,769 +0.10(+1.96%)
Jul 05, 2022 4.949 5.023 4.839 5.006 1,825,001 -0.07(-1.29%)
Jul 01, 2022 4.982 5.194 4.982 5.072 2,236,203 +0.09(+1.80%)
Jun 30, 2022 4.876 5.015 4.868 4.982 2,066,912 +0.00(+0.00%)
Jun 29, 2022 4.917 4.990 4.872 4.982 1,335,841 +0.07(+1.33%)
Jun 28, 2022 4.957 4.990 4.835 4.917 1,812,980 -0.02(-0.50%)
Jun 27, 2022 5.162 5.182 4.933 4.941 2,923,153 -0.25(-4.87%)
Jun 24, 2022 5.047 5.219 5.047 5.194 6,007,177 +0.22(+4.43%)
Jun 23, 2022 4.949 4.998 4.847 4.974 2,083,034 +0.05(+1.00%)
Jun 22, 2022 5.015 5.096 4.884 4.925 2,541,586 -0.15(-2.90%)
Jun 21, 2022 4.982 5.108 4.908 5.072 5,187,965 +0.18(+3.67%)
Jun 17, 2022 4.827 4.908 4.761 4.892 2,214,585 +0.10(+2.04%)
Jun 16, 2022 4.868 4.998 4.770 4.794 2,535,072 -0.20(-3.93%)
Jun 15, 2022 4.712 5.022 4.712 4.990 1,770,077 +0.32(+6.82%)
Jun 14, 2022 4.794 4.966 4.663 4.672 3,525,153 -0.15(-3.05%)
Jun 13, 2022 4.925 5.088 4.737 4.819 3,465,511 -0.11(-2.32%)
Jun 10, 2022 4.909 4.964 4.822 4.933 2,423,379 -0.08(-1.58%)
Jun 09, 2022 5.265 5.324 4.949 5.012 4,834,532 -0.42(-7.71%)
Jun 08, 2022 5.439 5.470 5.266 5.431 3,713,374 -0.01(-0.15%)
Jun 07, 2022 5.336 5.455 5.336 5.439 3,411,220 +0.07(+1.33%)
Jun 06, 2022 5.510 5.534 5.273 5.368 3,186,645 +0.03(+0.59%)
Jun 03, 2022 5.257 5.344 5.138 5.336 3,332,800 +0.13(+2.58%)
Jun 02, 2022 5.146 5.312 5.059 5.202 3,076,589 +0.06(+1.08%)
Jun 01, 2022 4.767 5.391 4.767 5.146 5,137,459 +0.37(+7.78%)
May 31, 2022 4.885 4.905 4.763 4.775 1,722,245 -0.13(-2.74%)
May 27, 2022 4.735 4.941 4.735 4.909 1,726,852 +0.17(+3.50%)
May 26, 2022 4.459 4.787 4.459 4.743 2,495,834 +0.31(+6.95%)
May 25, 2022 4.277 4.482 4.229 4.435 2,613,250 +0.16(+3.70%)
May 24, 2022 4.498 4.498 4.241 4.277 3,832,640 -0.27(-5.91%)
May 23, 2022 4.545 4.593 4.411 4.545 4,951,608 +0.06(+1.41%)
May 20, 2022 4.775 4.787 4.459 4.482 3,356,397 -0.24(-5.03%)
May 19, 2022 4.625 4.802 4.569 4.719 2,974,192 +0.09(+1.88%)
May 18, 2022 4.988 5.012 4.609 4.632 3,996,924 -0.40(-8.01%)
May 17, 2022 5.138 5.146 4.964 5.036 4,193,986 +0.02(+0.47%)
May 16, 2022 5.020 5.067 4.901 5.012 2,647,172 +0.03(+0.63%)
May 13, 2022 4.964 5.213 4.957 4.980 3,251,088 +0.09(+1.78%)
May 12, 2022 4.870 5.067 4.712 4.893 4,736,445 -0.01(-0.16%)
May 11, 2022 4.957 5.068 4.791 4.901 2,824,187 -0.04(-0.80%)
May 10, 2022 5.138 5.281 4.917 4.941 3,224,029 -0.10(-2.04%)
May 09, 2022 5.352 5.391 4.980 5.044 3,521,998 -0.42(-7.67%)
May 06, 2022 5.162 5.629 5.162 5.463 5,883,663 +0.24(+4.54%)
May 05, 2022 5.621 5.629 5.194 5.225 2,282,170 -0.44(-7.81%)
May 04, 2022 5.613 5.739 5.328 5.668 2,866,549 +0.10(+1.85%)
May 03, 2022 5.652 5.704 5.534 5.565 1,880,882 -0.05(-0.85%)
May 02, 2022 5.652 5.881 5.569 5.613 2,267,312 -0.02(-0.42%)
Apr 29, 2022 5.320 5.708 5.289 5.636 2,205,445 +0.25(+4.55%)
Apr 28, 2022 5.644 5.668 5.091 5.391 2,611,885 -0.13(-2.43%)
Apr 27, 2022 5.534 5.700 5.455 5.526 1,903,591 -0.01(-0.14%)
Apr 26, 2022 5.929 6.008 5.534 5.534 1,229,624 -0.45(-7.53%)
Apr 25, 2022 6.150 6.174 5.937 5.984 1,452,429 -0.24(-3.81%)
Apr 22, 2022 6.269 6.300 6.134 6.221 1,094,835 -0.05(-0.76%)
Apr 21, 2022 6.561 6.561 6.245 6.269 575,767 -0.23(-3.53%)
Apr 20, 2022 6.427 6.506 6.395 6.498 584,484 +0.13(+2.11%)
Apr 19, 2022 6.213 6.387 6.183 6.364 798,125 +0.16(+2.55%)
Apr 18, 2022 6.237 6.316 6.182 6.206 770,404 -0.07(-1.13%)
Apr 14, 2022 6.300 6.364 6.237 6.277 1,034,197 -0.06(-1.00%)
Apr 13, 2022 6.253 6.364 6.253 6.340 1,181,328 +0.06(+1.01%)
Apr 12, 2022 6.285 6.368 6.245 6.277 1,073,423 +0.02(+0.38%)
Apr 11, 2022 6.300 6.368 6.253 6.253 920,556 -0.09(-1.49%)
Apr 08, 2022 6.324 6.411 6.293 6.348 735,112 -0.01(-0.12%)
Apr 07, 2022 6.403 6.427 6.316 6.356 523,251 -0.03(-0.50%)
Apr 06, 2022 6.482 6.510 6.340 6.387 990,906 -0.15(-2.30%)
Apr 05, 2022 6.522 6.585 6.482 6.538 621,730 -0.01(-0.12%)
Apr 04, 2022 6.538 6.585 6.490 6.546 535,360 -0.02(-0.24%)
Apr 01, 2022 6.506 6.632 6.474 6.561 981,126 +0.13(+2.09%)
Mar 31, 2022 6.482 6.506 6.419 6.427 728,891 -0.09(-1.33%)
Mar 30, 2022 6.727 6.759 6.498 6.514 638,414 -0.21(-3.17%)
Mar 29, 2022 6.759 6.791 6.632 6.727 868,187 +0.09(+1.43%)
Mar 28, 2022 6.719 6.743 6.532 6.632 642,170 -0.10(-1.53%)
Mar 25, 2022 6.625 6.743 6.534 6.735 1,399,855 +0.13(+2.04%)
Mar 24, 2022 6.609 6.640 6.500 6.601 1,302,242 -0.02(-0.36%)
Mar 23, 2022 6.680 6.751 6.553 6.625 932,123 -0.15(-2.22%)
Mar 22, 2022 6.830 6.921 6.735 6.775 963,670 -0.02(-0.23%)
Mar 21, 2022 6.870 6.957 6.696 6.791 890,166 -0.17(-2.39%)
Mar 18, 2022 6.696 6.957 6.629 6.957 4,740,250 +0.19(+2.80%)
Mar 17, 2022 6.632 6.775 6.625 6.767 1,564,173 +0.07(+1.06%)
Mar 16, 2022 6.538 6.696 6.534 6.696 1,647,217 +0.23(+3.55%)
Mar 15, 2022 6.380 6.466 6.289 6.466 1,174,454 +0.14(+2.25%)
Mar 14, 2022 6.293 6.498 6.269 6.324 1,694,568 +0.09(+1.52%)
Mar 11, 2022 6.119 6.304 6.079 6.229 1,375,004 +0.22(+3.68%)
Mar 10, 2022 5.953 6.008 1,288,953 -0.07(-1.17%)
Mar 09, 2022 6.000 6.150 5.937 6.079 1,366,840 +0.31(+5.34%)
Mar 08, 2022 5.652 6.059 5.542 5.771 2,005,752 +0.10(+1.81%)
Mar 07, 2022 6.166 6.174 5.648 5.668 2,463,103 -0.52(-8.43%)
Mar 04, 2022 6.324 6.324 6.047 6.190 2,420,752 -0.22(-3.45%)
Mar 03, 2022 6.277 6.451 6.257 6.411 1,665,391 +0.13(+2.14%)
Mar 02, 2022 6.127 6.340 6.095 6.277 1,820,980 +0.14(+2.32%)
Mar 01, 2022 6.617 6.617 6.127 6.134 2,435,610 -0.43(-6.62%)
Feb 28, 2022 6.751 6.791 6.506 6.569 2,105,343 -0.32(-4.59%)
Feb 25, 2022 6.735 6.901 6.712 6.885 1,641,808 +0.13(+1.99%)
Feb 24, 2022 6.727 6.798 6.451 6.751 3,135,708 -0.16(-2.29%)
Feb 23, 2022 7.115 7.130 6.897 6.909 958,393 -0.14(-2.02%)
Feb 22, 2022 7.115 7.194 7.036 7.051 1,278,100 -0.13(-1.87%)
Feb 18, 2022 7.186 0 -0.02(-0.33%)
Feb 17, 2022 7.328 7.415 7.210 7.210 524,680 -0.18(-2.46%)
Feb 16, 2022 7.360 7.415 7.304 7.391 1,132,133 +0.05(+0.65%)
Feb 15, 2022 7.312 7.431 7.304 7.344 1,295,753 +0.08(+1.09%)
Feb 14, 2022 7.265 7.320 7.194 7.265 561,742 -0.05(-0.65%)
Feb 11, 2022 7.336 7.486 7.217 7.312 1,324,023 -0.03(-0.43%)
Feb 10, 2022 7.352 7.494 7.265 7.344 1,266,840 -0.12(-1.59%)
Feb 09, 2022 7.510 7.565 7.443 7.463 936,287 -0.02(-0.21%)
Feb 08, 2022 7.273 7.502 7.248 7.478 1,305,023 +0.24(+3.28%)
Feb 07, 2022 7.376 7.455 7.217 7.241 1,512,715 -0.13(-1.72%)
Feb 04, 2022 7.391 7.455 7.340 7.368 998,914 -0.02(-0.32%)
Feb 03, 2022 7.431 7.391 1,577,394 -0.11(-1.48%)
Feb 02, 2022 7.684 7.715 7.486 7.502 1,999,007 -0.13(-1.66%)
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.