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

3.650 -0.040 (-1.08%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.728 4.831 4.694 4.796 1,181,486 +0.09(+2.00%)
Jan 30, 2023 4.703 4.762 4.677 4.703 771,129 -0.03(-0.72%)
Jan 27, 2023 4.626 4.796 4.609 4.737 909,791 +0.09(+1.83%)
Jan 26, 2023 4.703 4.754 4.596 4.651 873,425 -0.03(-0.55%)
Jan 25, 2023 4.711 4.743 4.566 4.677 1,174,112 -0.08(-1.62%)
Jan 24, 2023 4.771 4.805 4.647 4.754 1,199,310 -0.01(-0.18%)
Jan 23, 2023 4.737 4.796 4.660 4.762 1,350,995 +0.03(+0.72%)
Jan 20, 2023 4.557 4.745 4.536 4.728 1,125,677 +0.17(+3.75%)
Jan 19, 2023 4.532 4.583 4.472 4.557 1,020,923 -0.03(-0.56%)
Jan 18, 2023 4.498 4.651 4.489 4.583 1,200,903 +0.10(+2.29%)
Jan 17, 2023 4.506 4.540 4.404 4.481 1,048,413 -0.02(-0.38%)
Jan 13, 2023 4.464 4.523 4.421 4.498 1,235,497 +0.03(+0.76%)
Jan 12, 2023 4.592 4.604 4.438 4.464 1,538,497 -0.09(-2.06%)
Jan 11, 2023 4.668 4.703 4.515 4.557 1,263,163 -0.10(-2.20%)
Jan 10, 2023 4.677 4.711 4.587 4.660 3,138,981 -0.01(-0.18%)
Jan 09, 2023 4.481 4.728 4.481 4.668 3,150,749 +0.22(+4.99%)
Jan 06, 2023 4.464 4.511 4.404 4.446 3,104,084 -0.01(-0.19%)
Jan 05, 2023 4.284 4.498 4.263 4.455 3,690,691 +0.12(+2.76%)
Jan 04, 2023 4.327 4.472 4.276 4.336 2,281,850 +0.06(+1.40%)
Jan 03, 2023 4.122 4.276 4.122 4.276 2,417,482 +0.17(+4.16%)
Dec 30, 2022 4.080 4.250 4.054 4.105 1,544,793 +0.01(+0.21%)
Dec 29, 2022 4.028 4.148 4.028 4.097 1,724,729 +0.11(+2.78%)
Dec 28, 2022 4.071 4.156 3.947 3.986 2,449,449 -0.09(-2.10%)
Dec 27, 2022 4.062 4.105 3.973 4.071 3,287,581 +0.02(+0.42%)
Dec 23, 2022 4.011 4.105 3.986 4.054 2,496,593 +0.08(+1.93%)
Dec 22, 2022 4.071 4.109 3.900 3.977 2,197,801 -0.14(-3.32%)
Dec 21, 2022 3.755 4.126 3.700 4.114 7,983,606 +0.40(+10.80%)
Dec 20, 2022 3.875 3.926 3.704 3.713 2,948,022 -0.12(-3.12%)
Dec 19, 2022 3.858 3.892 3.806 3.832 1,694,104 -0.05(-1.32%)
Dec 16, 2022 3.969 4.003 3.853 3.883 1,954,524 -0.12(-2.98%)
Dec 15, 2022 4.071 4.178 3.994 4.003 1,763,474 +0.07(+1.74%)
Dec 14, 2022 3.755 4.011 3.755 3.934 2,019,457 +0.18(+4.77%)
Dec 13, 2022 3.960 4.011 3.738 3.755 2,966,755 -0.11(-2.87%)
Dec 12, 2022 3.917 3.934 3.832 3.866 1,592,330 -0.05(-1.31%)
Dec 09, 2022 3.917 3.977 3.849 3.917 1,253,347 -0.01(-0.22%)
Dec 08, 2022 3.926 4.020 3.905 3.926 2,397,302 +0.02(+0.44%)
Dec 07, 2022 3.934 4.054 3.900 3.909 2,963,412 -0.02(-0.43%)
Dec 06, 2022 3.713 3.951 3.687 3.926 4,869,964 +0.24(+6.48%)
Dec 05, 2022 3.841 3.849 3.670 3.687 1,751,925 -0.20(-5.05%)
Dec 02, 2022 3.832 3.947 3.764 3.883 1,814,589 +0.03(+0.89%)
Dec 01, 2022 3.849 3.892 3.772 3.849 1,961,895 +0.03(+0.89%)
Nov 30, 2022 3.687 3.832 3.687 3.815 5,939,136 +0.09(+2.52%)
Nov 29, 2022 3.713 3.755 3.593 3.721 2,447,461 +0.01(+0.23%)
Nov 28, 2022 3.832 3.841 3.670 3.713 1,419,557 -0.17(-4.40%)
Nov 25, 2022 3.806 3.922 3.806 3.883 569,997 +0.05(+1.34%)
Nov 23, 2022 3.764 3.845 3.730 3.832 1,286,905 +0.08(+2.05%)
Nov 22, 2022 3.755 3.832 3.725 3.755 1,046,617 +0.02(+0.46%)
Nov 21, 2022 3.764 3.806 3.708 3.738 1,496,081 -0.07(-1.79%)
Nov 18, 2022 3.781 3.849 3.755 3.806 1,532,015 +0.07(+1.83%)
Nov 17, 2022 3.678 3.753 3.640 3.738 1,054,471 +0.02(+0.46%)
Nov 16, 2022 3.772 3.798 3.670 3.721 1,806,917 -0.07(-1.80%)
Nov 15, 2022 3.969 4.003 3.730 3.789 1,466,308 -0.08(-1.99%)
Nov 14, 2022 4.003 4.024 3.823 3.866 3,759,014 -0.16(-4.03%)
Nov 11, 2022 3.883 4.050 3.876 4.028 3,174,460 +0.16(+4.19%)
Nov 10, 2022 3.806 3.879 3.789 3.866 6,089,204 +0.20(+5.35%)
Nov 09, 2022 3.795 3.795 3.657 3.670 935,496 -0.14(-3.72%)
Nov 08, 2022 3.795 3.853 3.732 3.812 934,297 +0.00(+0.00%)
Nov 07, 2022 3.586 3.812 3.586 3.812 2,402,594 +0.24(+6.78%)
Nov 04, 2022 3.678 3.720 3.453 3.570 1,416,445 -0.05(-1.38%)
Nov 03, 2022 3.570 3.712 3.536 3.620 1,022,569 +0.05(+1.40%)
Nov 02, 2022 3.670 3.678 3.524 3.570 1,553,733 -0.10(-2.73%)
Nov 01, 2022 3.745 3.803 3.662 3.670 1,941,063 -0.03(-0.90%)
Oct 31, 2022 3.461 3.703 3.461 3.703 2,077,045 +0.22(+6.22%)
Oct 28, 2022 3.286 3.516 3.265 3.486 3,118,621 +0.17(+5.03%)
Oct 27, 2022 3.445 3.520 3.261 3.320 2,658,699 -0.33(-9.13%)
Oct 26, 2022 3.720 3.812 3.622 3.653 1,265,011 -0.10(-2.67%)
Oct 25, 2022 3.828 3.887 3.666 3.753 1,937,327 -0.15(-3.85%)
Oct 24, 2022 3.970 3.995 3.878 3.903 884,635 -0.06(-1.47%)
Oct 21, 2022 3.945 3.978 3.853 3.962 885,290 +0.08(+1.93%)
Oct 20, 2022 4.003 4.041 3.862 3.887 1,303,620 -0.07(-1.69%)
Oct 19, 2022 3.912 3.995 3.878 3.953 760,958 -0.03(-0.63%)
Oct 18, 2022 4.020 4.120 3.912 3.978 762,464 +0.06(+1.49%)
Oct 17, 2022 3.878 4.028 3.878 3.920 1,159,353 +0.12(+3.07%)
Oct 14, 2022 3.895 3.903 3.782 3.803 1,373,757 -0.19(-4.80%)
Oct 13, 2022 3.912 4.116 3.841 3.995 1,211,430 -0.02(-0.42%)
Oct 12, 2022 3.995 4.062 3.962 4.012 1,243,891 +0.01(+0.21%)
Oct 11, 2022 4.012 4.085 3.938 4.003 1,063,631 -0.03(-0.81%)
Oct 10, 2022 3.987 4.081 3.971 4.036 696,852 +0.06(+1.44%)
Oct 07, 2022 4.003 4.008 3.874 3.979 3,652,449 -0.10(-2.40%)
Oct 06, 2022 4.208 4.306 4.061 4.077 884,148 -0.12(-2.92%)
Oct 05, 2022 4.118 4.240 4.102 4.200 1,532,373 -0.01(-0.19%)
Oct 04, 2022 4.159 4.314 4.130 4.208 1,683,386 +0.13(+3.21%)
Oct 03, 2022 3.995 4.130 3.946 4.077 1,927,153 +0.12(+3.10%)
Sep 30, 2022 3.824 4.012 3.824 3.954 1,518,062 +0.16(+4.09%)
Sep 29, 2022 3.856 3.856 3.734 3.799 1,549,016 -0.11(-2.92%)
Sep 28, 2022 3.775 3.918 3.722 3.914 1,189,977 +0.16(+4.13%)
Sep 27, 2022 3.905 3.922 3.738 3.758 1,817,819 -0.08(-2.13%)
Sep 26, 2022 3.922 3.979 3.754 3.840 1,914,640 -0.09(-2.29%)
Sep 23, 2022 4.077 4.093 3.816 3.930 2,671,404 -0.20(-4.75%)
Sep 22, 2022 4.420 4.457 4.126 4.126 1,554,394 -0.31(-7.00%)
Sep 21, 2022 4.722 4.722 4.428 4.436 2,626,691 -0.26(-5.57%)
Sep 20, 2022 4.829 4.837 4.676 4.698 2,014,591 -0.20(-4.01%)
Sep 19, 2022 4.829 4.919 4.788 4.894 1,585,567 +0.04(+0.84%)
Sep 16, 2022 4.739 4.923 4.718 4.853 3,622,965 +0.04(+0.85%)
Sep 15, 2022 4.608 4.878 4.571 4.812 7,511,077 +0.20(+4.43%)
Sep 14, 2022 4.919 4.943 4.441 4.608 13,495,906 -0.29(-6.00%)
Sep 13, 2022 5.229 5.229 4.870 4.902 3,050,553 -0.49(-9.09%)
Sep 12, 2022 5.368 5.486 5.343 5.392 2,292,196 +0.09(+1.69%)
Sep 09, 2022 5.254 5.392 5.254 5.303 2,958,101 +0.09(+1.72%)
Sep 08, 2022 5.057 5.213 5.008 5.213 897,668 +0.09(+1.75%)
Sep 07, 2022 4.976 5.139 4.976 5.123 807,746 +0.09(+1.79%)
Sep 06, 2022 4.992 5.041 4.963 5.033 645,534 +0.05(+0.98%)
Sep 02, 2022 4.919 5.090 4.898 4.984 1,341,913 +0.11(+2.35%)
Sep 01, 2022 4.976 4.976 4.739 4.870 1,509,902 -0.16(-3.09%)
Aug 31, 2022 5.066 5.078 4.968 5.025 1,202,247 +0.02(+0.49%)
Aug 30, 2022 4.902 5.000 4.763 5.000 1,477,683 +0.11(+2.17%)
Aug 29, 2022 5.131 5.147 4.886 4.894 1,261,252 -0.27(-5.22%)
Aug 26, 2022 5.368 5.409 5.090 5.164 2,756,125 -0.19(-3.51%)
Aug 25, 2022 5.384 5.409 5.294 5.352 1,323,435 +0.00(+0.00%)
Aug 24, 2022 5.376 5.441 5.311 5.352 1,311,552 -0.03(-0.61%)
Aug 23, 2022 5.286 5.441 5.286 5.384 1,692,211 +0.15(+2.81%)
Aug 22, 2022 5.188 5.298 5.147 5.237 2,147,258 -0.02(-0.31%)
Aug 19, 2022 5.360 5.401 5.229 5.254 2,021,642 -0.17(-3.16%)
Aug 18, 2022 5.286 5.441 5.278 5.425 1,160,825 +0.11(+2.00%)
Aug 17, 2022 5.433 5.466 5.290 5.319 1,375,715 -0.20(-3.56%)
Aug 16, 2022 5.433 5.605 5.413 5.515 1,117,672 +0.09(+1.66%)
Aug 15, 2022 5.376 5.450 5.352 5.425 647,701 -0.02(-0.45%)
Aug 12, 2022 5.343 5.478 5.303 5.450 918,778 +0.16(+2.93%)
Aug 11, 2022 5.360 5.515 5.294 5.294 1,906,245 -0.06(-1.07%)
Aug 10, 2022 5.343 5.466 5.311 5.352 1,610,670 +0.11(+2.18%)
Aug 09, 2022 5.319 5.319 5.115 5.237 1,609,953 -0.04(-0.77%)
Aug 08, 2022 5.090 5.315 5.090 5.278 1,798,570 +0.23(+4.53%)
Aug 05, 2022 5.180 5.286 5.033 5.049 3,058,965 -0.17(-3.29%)
Aug 04, 2022 5.589 5.589 5.155 5.221 3,990,507 -0.41(-7.26%)
Aug 03, 2022 5.638 5.691 5.548 5.629 891,363 +0.02(+0.44%)
Aug 02, 2022 5.605 5.654 5.523 5.605 984,598 -0.02(-0.44%)
Aug 01, 2022 5.466 5.703 5.433 5.629 1,202,766 +0.11(+1.92%)
Jul 29, 2022 5.360 5.560 5.270 5.523 1,665,690 +0.17(+3.21%)
Jul 28, 2022 5.262 5.384 5.196 5.352 867,008 +0.02(+0.31%)
Jul 27, 2022 5.245 5.343 5.176 5.335 1,349,707 +0.13(+2.51%)
Jul 26, 2022 5.123 5.249 5.098 5.205 968,727 +0.02(+0.31%)
Jul 25, 2022 5.155 5.196 5.057 5.188 1,490,492 +0.08(+1.60%)
Jul 22, 2022 5.205 5.254 5.098 5.106 1,261,839 -0.11(-2.19%)
Jul 21, 2022 4.959 5.245 4.955 5.221 1,230,258 +0.22(+4.41%)
Jul 20, 2022 4.853 5.021 4.845 5.000 1,167,810 +0.11(+2.17%)
Jul 19, 2022 4.755 4.935 4.727 4.894 1,875,996 +0.20(+4.36%)
Jul 18, 2022 4.649 4.759 4.649 4.690 1,881,192 +0.11(+2.32%)
Jul 15, 2022 4.682 4.706 4.567 4.584 1,699,771 -0.04(-0.88%)
Jul 14, 2022 4.641 4.682 4.567 4.624 1,832,067 -0.09(-1.91%)
Jul 13, 2022 4.665 4.763 4.645 4.714 2,174,493 -0.03(-0.69%)
Jul 12, 2022 4.714 4.821 4.714 4.747 1,551,373 +0.00(+0.00%)
Jul 11, 2022 4.935 4.992 4.731 4.747 2,956,721 -0.24(-4.75%)
Jul 08, 2022 5.115 5.115 4.902 4.984 2,528,281 -0.13(-2.56%)
Jul 07, 2022 5.139 5.164 5.025 5.115 1,459,963 +0.01(+0.16%)
Jul 06, 2022 5.008 5.131 4.951 5.106 1,384,196 +0.10(+1.96%)
Jul 05, 2022 4.951 5.025 4.841 5.008 1,824,246 -0.07(-1.29%)
Jul 01, 2022 4.984 5.196 4.984 5.074 2,235,279 +0.09(+1.80%)
Jun 30, 2022 4.878 5.017 4.870 4.984 2,066,057 +0.00(+0.00%)
Jun 29, 2022 4.919 4.992 4.874 4.984 1,335,289 +0.07(+1.33%)
Jun 28, 2022 4.959 4.992 4.837 4.919 1,812,231 -0.02(-0.50%)
Jun 27, 2022 5.164 5.184 4.935 4.943 2,921,945 -0.25(-4.87%)
Jun 24, 2022 5.049 5.221 5.049 5.196 6,004,694 +0.22(+4.43%)
Jun 23, 2022 4.951 5.000 4.849 4.976 2,082,173 +0.05(+0.99%)
Jun 22, 2022 5.017 5.098 4.886 4.927 2,540,535 -0.15(-2.90%)
Jun 21, 2022 4.984 5.111 4.910 5.074 5,185,821 +0.18(+3.67%)
Jun 17, 2022 4.829 4.910 4.763 4.894 2,213,669 +0.10(+2.04%)
Jun 16, 2022 4.870 5.000 4.771 4.796 2,534,024 -0.20(-3.93%)
Jun 15, 2022 4.714 5.024 4.714 4.992 1,769,345 +0.32(+6.82%)
Jun 14, 2022 4.796 4.968 4.665 4.673 3,523,695 -0.15(-3.05%)
Jun 13, 2022 4.927 5.090 4.739 4.821 3,464,079 -0.11(-2.32%)
Jun 10, 2022 4.911 4.967 4.824 4.935 2,422,377 -0.08(-1.58%)
Jun 09, 2022 5.267 5.326 4.951 5.014 4,832,534 -0.42(-7.71%)
Jun 08, 2022 5.441 5.473 5.268 5.433 3,711,839 -0.01(-0.15%)
Jun 07, 2022 5.338 5.457 5.338 5.441 3,409,810 +0.07(+1.33%)
Jun 06, 2022 5.512 5.536 5.275 5.370 3,185,328 +0.03(+0.59%)
Jun 03, 2022 5.259 5.346 5.141 5.338 3,331,422 +0.13(+2.58%)
Jun 02, 2022 5.148 5.314 5.061 5.204 3,075,317 +0.06(+1.08%)
Jun 01, 2022 4.769 5.394 4.769 5.148 5,135,336 +0.37(+7.78%)
May 31, 2022 4.887 4.907 4.765 4.777 1,721,533 -0.13(-2.74%)
May 27, 2022 4.737 4.943 4.737 4.911 1,726,138 +0.17(+3.50%)
May 26, 2022 4.460 4.789 4.460 4.745 2,494,802 +0.31(+6.95%)
May 25, 2022 4.278 4.484 4.231 4.437 2,612,170 +0.16(+3.70%)
May 24, 2022 4.500 4.500 4.243 4.278 3,831,055 -0.27(-5.91%)
May 23, 2022 4.547 4.595 4.413 4.547 4,949,562 +0.06(+1.41%)
May 20, 2022 4.777 4.789 4.460 4.484 3,355,009 -0.24(-5.03%)
May 19, 2022 4.626 4.804 4.571 4.721 2,972,962 +0.09(+1.88%)
May 18, 2022 4.990 5.014 4.611 4.634 3,995,272 -0.40(-8.01%)
May 17, 2022 5.141 5.148 4.967 5.038 4,192,253 +0.02(+0.47%)
May 16, 2022 5.022 5.069 4.903 5.014 2,646,078 +0.03(+0.64%)
May 13, 2022 4.967 5.216 4.959 4.982 3,249,744 +0.09(+1.78%)
May 12, 2022 4.872 5.069 4.713 4.895 4,734,487 -0.01(-0.16%)
May 11, 2022 4.959 5.071 4.793 4.903 2,823,020 -0.04(-0.80%)
May 10, 2022 5.141 5.283 4.919 4.943 3,222,697 -0.10(-2.04%)
May 09, 2022 5.354 5.394 4.982 5.046 3,520,542 -0.42(-7.67%)
May 06, 2022 5.164 5.631 5.164 5.465 5,881,231 +0.24(+4.54%)
May 05, 2022 5.623 5.631 5.196 5.228 2,281,226 -0.44(-7.81%)
May 04, 2022 5.615 5.742 5.330 5.670 2,865,364 +0.10(+1.85%)
May 03, 2022 5.655 5.706 5.536 5.568 1,880,105 -0.05(-0.85%)
May 02, 2022 5.655 5.884 5.572 5.615 2,266,375 -0.02(-0.42%)
Apr 29, 2022 5.322 5.710 5.291 5.639 2,204,534 +0.25(+4.55%)
Apr 28, 2022 5.647 5.670 5.093 5.394 2,610,805 -0.13(-2.43%)
Apr 27, 2022 5.536 5.702 5.457 5.528 1,902,804 -0.01(-0.14%)
Apr 26, 2022 5.931 6.010 5.536 5.536 1,229,116 -0.45(-7.53%)
Apr 25, 2022 6.153 6.177 5.939 5.987 1,451,829 -0.24(-3.81%)
Apr 22, 2022 6.271 6.303 6.137 6.224 1,094,382 -0.05(-0.76%)
Apr 21, 2022 6.564 6.564 6.248 6.271 575,529 -0.23(-3.53%)
Apr 20, 2022 6.430 6.509 6.398 6.501 584,242 +0.13(+2.11%)
Apr 19, 2022 6.216 6.390 6.185 6.366 797,795 +0.16(+2.55%)
Apr 18, 2022 6.240 6.319 6.184 6.208 770,086 -0.07(-1.13%)
Apr 14, 2022 6.303 6.366 6.240 6.279 1,033,770 -0.06(-1.00%)
Apr 13, 2022 6.256 6.366 6.256 6.343 1,180,840 +0.06(+1.01%)
Apr 12, 2022 6.287 6.370 6.248 6.279 1,072,980 +0.02(+0.38%)
Apr 11, 2022 6.303 6.370 6.256 6.256 920,175 -0.09(-1.49%)
Apr 08, 2022 6.327 6.414 6.295 6.351 734,808 -0.01(-0.12%)
Apr 07, 2022 6.406 6.430 6.319 6.358 523,034 -0.03(-0.49%)
Apr 06, 2022 6.485 6.513 6.343 6.390 990,496 -0.15(-2.30%)
Apr 05, 2022 6.524 6.588 6.485 6.540 621,473 -0.01(-0.12%)
Apr 04, 2022 6.540 6.588 6.493 6.548 535,139 -0.02(-0.24%)
Apr 01, 2022 6.509 6.635 6.477 6.564 980,721 +0.13(+2.09%)
Mar 31, 2022 6.485 6.509 6.422 6.430 728,590 -0.09(-1.34%)
Mar 30, 2022 6.730 6.762 6.501 6.517 638,150 -0.21(-3.17%)
Mar 29, 2022 6.762 6.793 6.635 6.730 867,828 +0.09(+1.43%)
Mar 28, 2022 6.722 6.746 6.535 6.635 641,904 -0.10(-1.53%)
Mar 25, 2022 6.627 6.746 6.536 6.738 1,399,276 +0.13(+2.04%)
Mar 24, 2022 6.611 6.643 6.503 6.604 1,301,704 -0.02(-0.36%)
Mar 23, 2022 6.683 6.754 6.556 6.627 931,738 -0.15(-2.22%)
Mar 22, 2022 6.833 6.924 6.738 6.778 963,272 -0.02(-0.23%)
Mar 21, 2022 6.872 6.959 6.698 6.793 889,798 -0.17(-2.39%)
Mar 18, 2022 6.698 6.959 6.631 6.959 4,738,291 +0.19(+2.80%)
Mar 17, 2022 6.635 6.778 6.627 6.770 1,563,527 +0.07(+1.06%)
Mar 16, 2022 6.540 6.698 6.536 6.698 1,646,536 +0.23(+3.55%)
Mar 15, 2022 6.382 6.469 6.291 6.469 1,173,969 +0.14(+2.25%)
Mar 14, 2022 6.295 6.501 6.271 6.327 1,693,868 +0.09(+1.52%)
Mar 11, 2022 6.121 6.307 6.082 6.232 1,374,436 +0.22(+3.68%)
Mar 10, 2022 5.955 6.010 1,288,421 -0.07(-1.17%)
Mar 09, 2022 6.003 6.153 5.939 6.082 1,366,275 +0.31(+5.34%)
Mar 08, 2022 5.655 6.062 5.544 5.773 2,004,923 +0.10(+1.81%)
Mar 07, 2022 6.169 6.177 5.651 5.670 2,462,085 -0.52(-8.43%)
Mar 04, 2022 6.327 6.327 6.050 6.192 2,419,751 -0.22(-3.45%)
Mar 03, 2022 6.279 6.453 6.260 6.414 1,664,703 +0.13(+2.14%)
Mar 02, 2022 6.129 6.343 6.097 6.279 1,820,227 +0.14(+2.32%)
Mar 01, 2022 6.619 6.619 6.129 6.137 2,434,603 -0.43(-6.62%)
Feb 28, 2022 6.754 6.793 6.509 6.572 2,104,473 -0.32(-4.59%)
Feb 25, 2022 6.738 6.904 6.714 6.888 1,641,130 +0.13(+1.99%)
Feb 24, 2022 6.730 6.801 6.453 6.754 3,134,412 -0.16(-2.29%)
Feb 23, 2022 7.118 7.133 6.900 6.912 957,997 -0.14(-2.02%)
Feb 22, 2022 7.118 7.197 7.039 7.054 1,277,572 -0.13(-1.87%)
Feb 18, 2022 7.189 0 -0.02(-0.33%)
Feb 17, 2022 7.331 7.418 7.213 7.213 524,463 -0.18(-2.46%)
Feb 16, 2022 7.363 7.418 7.307 7.394 1,131,665 +0.05(+0.65%)
Feb 15, 2022 7.315 7.434 7.307 7.347 1,295,217 +0.08(+1.09%)
Feb 14, 2022 7.268 7.323 7.197 7.268 561,510 -0.05(-0.65%)
Feb 11, 2022 7.339 7.489 7.220 7.315 1,323,475 -0.03(-0.43%)
Feb 10, 2022 7.355 7.497 7.268 7.347 1,266,317 -0.12(-1.59%)
Feb 09, 2022 7.513 7.568 7.446 7.466 935,900 -0.02(-0.21%)
Feb 08, 2022 7.276 7.505 7.251 7.481 1,304,483 +0.24(+3.28%)
Feb 07, 2022 7.379 7.458 7.220 7.244 1,512,090 -0.13(-1.72%)
Feb 04, 2022 7.394 7.458 7.343 7.371 998,501 -0.02(-0.32%)
Feb 03, 2022 7.434 7.394 1,576,742 -0.11(-1.48%)
Feb 02, 2022 7.687 7.719 7.489 7.505 1,998,181 -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.