Iron Mountain (NY: IRM )

123.73 -3.91 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 58.80 59.08 57.53 57.62 1,735,762 -0.41(-0.70%)
Sep 28, 2023 57.26 58.20 57.12 58.02 1,885,528 +0.85(+1.49%)
Sep 27, 2023 58.21 58.69 57.15 57.17 1,931,890 -0.86(-1.49%)
Sep 26, 2023 59.24 59.40 57.96 58.03 1,928,883 -1.46(-2.46%)
Sep 25, 2023 59.70 60.03 59.42 59.50 1,516,445 -0.48(-0.81%)
Sep 22, 2023 59.89 60.71 59.88 59.98 1,334,428 +0.17(+0.29%)
Sep 21, 2023 60.99 61.05 59.57 59.81 2,021,744 -1.69(-2.74%)
Sep 20, 2023 61.46 62.49 60.93 61.49 2,311,036 +0.39(+0.63%)
Sep 19, 2023 61.15 61.26 60.59 61.11 1,740,375 -0.02(-0.03%)
Sep 18, 2023 60.94 61.22 60.63 61.13 1,290,872 +0.21(+0.35%)
Sep 15, 2023 61.46 61.68 60.65 60.91 4,364,211 -0.94(-1.52%)
Sep 14, 2023 60.96 62.09 60.67 61.85 1,726,879 +1.37(+2.26%)
Sep 13, 2023 60.51 60.85 60.19 60.49 1,511,856 -0.09(-0.14%)
Sep 12, 2023 60.22 60.61 60.04 60.57 1,357,574 +0.13(+0.22%)
Sep 11, 2023 60.30 60.53 59.60 60.44 1,132,820 +0.32(+0.53%)
Sep 08, 2023 61.05 61.28 60.11 60.12 1,368,449 -0.93(-1.52%)
Sep 07, 2023 61.45 61.74 60.81 61.05 1,364,127 -0.35(-0.58%)
Sep 06, 2023 60.66 61.49 60.45 61.41 1,405,437 +0.71(+1.17%)
Sep 05, 2023 60.93 61.01 60.40 60.70 1,217,391 -0.32(-0.52%)
Sep 01, 2023 61.17 61.58 60.52 61.01 791,729 +0.07(+0.11%)
Aug 31, 2023 60.80 61.14 60.67 60.95 1,506,317 +0.18(+0.30%)
Aug 30, 2023 60.09 61.14 60.05 60.76 1,056,719 +0.69(+1.15%)
Aug 29, 2023 59.52 60.15 59.11 60.07 954,604 +0.56(+0.93%)
Aug 28, 2023 58.75 59.62 58.75 59.52 1,385,972 +0.84(+1.44%)
Aug 25, 2023 58.23 58.95 57.96 58.67 729,573 +0.60(+1.04%)
Aug 24, 2023 58.59 59.25 58.06 58.07 1,063,147 -0.50(-0.85%)
Aug 23, 2023 57.41 58.73 57.36 58.57 1,240,657 +1.46(+2.55%)
Aug 22, 2023 57.08 57.76 57.07 57.11 1,387,267 +0.94(+1.67%)
Aug 21, 2023 56.84 56.86 55.73 56.17 958,658 -0.53(-0.93%)
Aug 18, 2023 55.72 56.79 55.66 56.70 804,919 +0.53(+0.94%)
Aug 17, 2023 56.77 57.47 56.14 56.17 1,000,174 -0.68(-1.20%)
Aug 16, 2023 57.26 57.55 56.67 56.85 1,205,949 -0.38(-0.67%)
Aug 15, 2023 57.52 57.69 57.14 57.23 1,185,997 -0.52(-0.90%)
Aug 14, 2023 57.76 58.13 57.63 57.75 1,313,073 -0.25(-0.43%)
Aug 11, 2023 58.48 58.60 57.69 58.00 1,226,510 -0.51(-0.87%)
Aug 10, 2023 58.65 59.14 58.36 58.51 1,114,215 +0.08(+0.13%)
Aug 09, 2023 58.13 58.97 57.88 58.43 1,334,089 +0.14(+0.25%)
Aug 08, 2023 58.60 58.76 57.78 58.29 1,776,223 -0.63(-1.07%)
Aug 07, 2023 58.45 59.37 58.44 58.92 1,177,973 +0.49(+0.84%)
Aug 04, 2023 57.26 58.69 57.22 58.43 1,283,751 +1.07(+1.87%)
Aug 03, 2023 56.95 58.85 56.95 57.36 2,154,953 -1.76(-2.99%)
Aug 02, 2023 59.08 59.23 58.43 59.12 1,463,605 -0.13(-0.23%)
Aug 01, 2023 58.67 59.39 58.62 59.26 1,354,519 +0.36(+0.62%)
Jul 31, 2023 58.17 58.91 57.98 58.89 3,356,490 +0.81(+1.39%)
Jul 28, 2023 59.05 59.22 57.96 58.09 832,798 -0.50(-0.85%)
Jul 27, 2023 60.05 60.31 58.42 58.59 1,441,662 -1.29(-2.16%)
Jul 26, 2023 59.53 60.27 59.53 59.88 1,360,219 +0.35(+0.58%)
Jul 25, 2023 59.57 59.88 59.27 59.54 1,618,613 -0.08(-0.13%)
Jul 24, 2023 59.43 59.74 59.18 59.61 1,154,801 +0.25(+0.42%)
Jul 21, 2023 59.66 59.66 59.04 59.36 1,498,353 -0.10(-0.16%)
Jul 20, 2023 59.47 59.61 58.58 59.46 1,305,204 -0.23(-0.39%)
Jul 19, 2023 59.61 59.82 59.09 59.69 1,335,761 +0.38(+0.65%)
Jul 18, 2023 58.72 59.54 58.55 59.31 2,582,295 +0.53(+0.90%)
Jul 17, 2023 57.18 59.10 56.83 58.78 1,987,439 +1.70(+2.97%)
Jul 14, 2023 56.49 57.10 56.28 57.08 1,075,173 +0.38(+0.68%)
Jul 13, 2023 57.02 57.08 56.19 56.70 1,326,453 -0.23(-0.40%)
Jul 12, 2023 56.79 57.29 56.49 56.93 1,735,390 +0.78(+1.38%)
Jul 11, 2023 56.57 56.59 55.79 56.15 1,358,054 -0.22(-0.39%)
Jul 10, 2023 55.57 56.42 55.33 56.37 1,657,967 +0.79(+1.42%)
Jul 07, 2023 55.59 56.00 55.34 55.58 1,569,300 -0.31(-0.55%)
Jul 06, 2023 55.04 56.19 54.75 55.89 1,505,115 +0.04(+0.07%)
Jul 05, 2023 54.89 56.11 54.40 55.85 1,663,422 +0.92(+1.68%)
Jul 03, 2023 54.16 55.18 53.98 54.93 823,454 +0.43(+0.79%)
Jun 30, 2023 54.42 54.81 53.74 54.50 2,239,098 +0.63(+1.18%)
Jun 29, 2023 52.93 53.93 52.77 53.87 1,251,643 +0.66(+1.24%)
Jun 28, 2023 53.32 53.32 52.67 53.21 1,378,052 -0.26(-0.48%)
Jun 27, 2023 52.68 53.67 52.39 53.46 1,123,111 +1.06(+2.03%)
Jun 26, 2023 51.77 52.63 51.77 52.40 1,040,248 +0.63(+1.22%)
Jun 23, 2023 52.27 52.64 51.55 51.77 3,538,144 -0.84(-1.60%)
Jun 22, 2023 53.42 53.50 52.40 52.61 1,066,004 -0.67(-1.26%)
Jun 21, 2023 52.83 53.36 52.55 53.28 902,925 +0.10(+0.18%)
Jun 20, 2023 54.27 54.35 53.00 53.19 1,216,920 -1.26(-2.31%)
Jun 16, 2023 54.87 55.18 54.30 54.44 2,482,071 -0.38(-0.70%)
Jun 15, 2023 53.88 54.87 53.70 54.83 1,089,199 +0.42(+0.78%)
Jun 14, 2023 53.81 54.53 53.65 54.40 973,330 +0.92(+1.72%)
Jun 13, 2023 53.38 53.88 53.33 53.48 1,230,841 +0.01(+0.02%)
Jun 12, 2023 53.31 53.48 52.76 53.48 2,081,599 +0.28(+0.54%)
Jun 09, 2023 53.03 53.30 52.64 53.19 1,479,541 +0.23(+0.43%)
Jun 08, 2023 53.25 53.25 52.41 52.96 1,117,648 -0.50(-0.94%)
Jun 07, 2023 52.96 53.58 52.61 53.47 997,838 +0.61(+1.15%)
Jun 06, 2023 52.92 53.35 52.40 52.86 1,013,168 +0.19(+0.36%)
Jun 05, 2023 52.18 53.02 52.16 52.67 997,942 +0.28(+0.53%)
Jun 02, 2023 50.91 52.47 50.67 52.39 1,548,140 +1.97(+3.91%)
Jun 01, 2023 50.73 50.73 50.13 50.42 1,786,425 -0.26(-0.51%)
May 31, 2023 50.73 50.91 50.10 50.68 9,381,740 +0.02(+0.04%)
May 30, 2023 50.99 51.10 50.63 50.66 1,266,987 -0.17(-0.34%)
May 26, 2023 51.16 51.20 50.79 50.83 1,370,988 -0.12(-0.24%)
May 25, 2023 50.96 51.30 50.43 50.95 1,134,639 +0.25(+0.49%)
May 24, 2023 51.81 51.81 50.67 50.71 1,066,498 -1.20(-2.30%)
May 23, 2023 51.93 52.10 51.56 51.90 1,489,527 -0.31(-0.60%)
May 22, 2023 52.54 53.04 52.19 52.21 941,549 -0.30(-0.58%)
May 19, 2023 52.58 52.98 52.00 52.52 897,297 +0.18(+0.34%)
May 18, 2023 51.99 52.46 51.61 52.34 849,035 -0.09(-0.18%)
May 17, 2023 51.85 52.56 51.53 52.43 848,544 +0.87(+1.69%)
May 16, 2023 52.96 53.10 51.54 51.56 831,933 -1.24(-2.35%)
May 15, 2023 52.38 52.99 52.30 52.80 853,414 +0.54(+1.03%)
May 12, 2023 52.45 52.66 51.63 52.26 838,273 -0.12(-0.24%)
May 11, 2023 52.52 53.05 52.19 52.38 926,017 -0.58(-1.09%)
May 10, 2023 53.27 53.51 52.51 52.96 1,579,834 +0.05(+0.09%)
May 09, 2023 52.98 53.08 52.66 52.92 1,057,078 -0.20(-0.38%)
May 08, 2023 53.24 53.44 52.43 53.11 992,015 -0.38(-0.71%)
May 05, 2023 53.16 53.63 52.87 53.49 921,132 +0.71(+1.35%)
May 04, 2023 52.64 53.36 52.12 52.78 1,497,269 +0.45(+0.85%)
May 03, 2023 52.18 52.98 51.78 52.34 1,516,576 +0.46(+0.90%)
May 02, 2023 52.34 52.37 51.23 51.87 1,496,447 -0.65(-1.25%)
May 01, 2023 52.29 52.57 52.07 52.53 969,846 +0.12(+0.24%)
Apr 28, 2023 52.16 52.67 52.03 52.40 1,121,269 +0.25(+0.47%)
Apr 27, 2023 51.32 52.25 51.17 52.16 1,119,470 +1.06(+2.08%)
Apr 26, 2023 51.27 51.68 50.98 51.09 995,788 -0.38(-0.74%)
Apr 25, 2023 51.46 51.82 51.16 51.47 1,564,949 -0.09(-0.18%)
Apr 24, 2023 51.40 51.63 50.98 51.57 944,431 +0.43(+0.83%)
Apr 21, 2023 51.07 51.39 50.64 51.14 1,051,105 +0.31(+0.62%)
Apr 20, 2023 50.80 50.90 50.49 50.83 1,101,287 -0.13(-0.26%)
Apr 19, 2023 49.71 50.99 49.38 50.96 1,100,275 +0.94(+1.88%)
Apr 18, 2023 50.46 50.53 50.02 50.02 1,646,975 -0.44(-0.86%)
Apr 17, 2023 50.09 50.53 49.96 50.46 2,353,354 +0.41(+0.81%)
Apr 14, 2023 50.80 51.06 49.71 50.05 1,117,398 -0.95(-1.86%)
Apr 13, 2023 51.27 51.52 50.80 51.00 1,574,446 -0.37(-0.72%)
Apr 12, 2023 51.23 51.54 50.98 51.37 1,601,028 +0.64(+1.25%)
Apr 11, 2023 49.90 51.03 49.71 50.73 1,598,801 +1.05(+2.12%)
Apr 10, 2023 49.33 49.70 48.97 49.68 786,385 +0.08(+0.15%)
Apr 06, 2023 48.86 49.60 48.47 49.60 1,216,712 +0.67(+1.38%)
Apr 05, 2023 49.71 50.16 48.90 48.93 1,581,597 -0.96(-1.92%)
Apr 04, 2023 50.28 50.37 49.62 49.89 1,335,761 -0.40(-0.79%)
Apr 03, 2023 50.05 50.73 49.69 50.29 1,442,302 +0.09(+0.19%)
Mar 31, 2023 49.34 50.24 49.33 50.19 1,588,631 +1.06(+2.16%)
Mar 30, 2023 49.10 49.37 48.90 49.13 809,256 +0.78(+1.61%)
Mar 29, 2023 48.06 48.36 47.90 48.35 802,731 +0.84(+1.78%)
Mar 28, 2023 47.37 48.04 47.06 47.51 967,895 -0.12(-0.26%)
Mar 27, 2023 48.21 48.35 47.53 47.63 1,342,661 -0.23(-0.48%)
Mar 24, 2023 46.81 47.87 46.43 47.86 1,200,493 +0.86(+1.84%)
Mar 23, 2023 47.84 48.22 46.72 47.00 1,075,383 -0.60(-1.26%)
Mar 22, 2023 48.22 48.94 47.56 47.59 1,324,386 -0.99(-2.03%)
Mar 21, 2023 48.72 49.09 47.98 48.58 1,320,947 +0.12(+0.25%)
Mar 20, 2023 47.76 48.62 47.46 48.46 1,259,755 +0.75(+1.57%)
Mar 17, 2023 49.14 49.30 47.52 47.71 4,005,427 -1.70(-3.44%)
Mar 16, 2023 49.00 49.94 48.70 49.41 1,421,498 +0.01(+0.02%)
Mar 15, 2023 48.89 49.58 48.61 49.40 1,360,653 -0.18(-0.36%)
Mar 14, 2023 49.85 50.48 49.23 49.58 1,875,194 +0.20(+0.40%)
Mar 13, 2023 47.76 49.86 47.47 49.38 1,796,503 +1.26(+2.61%)
Mar 10, 2023 49.36 49.49 47.92 48.12 1,307,298 -1.40(-2.82%)
Mar 09, 2023 50.63 50.72 49.37 49.52 1,069,858 -0.96(-1.89%)
Mar 08, 2023 50.36 50.77 50.08 50.48 828,341 +0.18(+0.35%)
Mar 07, 2023 51.42 51.51 50.25 50.30 1,552,177 -1.15(-2.24%)
Mar 06, 2023 51.34 51.78 51.19 51.45 1,396,724 +0.23(+0.46%)
Mar 03, 2023 50.00 51.35 49.84 51.22 1,719,756 +1.73(+3.49%)
Mar 02, 2023 49.01 49.60 48.72 49.49 1,464,831 +0.20(+0.40%)
Mar 01, 2023 49.15 49.52 48.91 49.29 1,497,326 -0.16(-0.32%)
Feb 28, 2023 49.22 49.85 49.16 49.45 1,852,213 +0.17(+0.34%)
Feb 27, 2023 49.67 49.91 49.10 49.28 1,937,628 +0.25(+0.52%)
Feb 24, 2023 48.82 49.43 48.24 49.03 1,801,287 -0.44(-0.89%)
Feb 23, 2023 48.88 50.44 48.66 49.47 3,204,195 +2.01(+4.23%)
Feb 22, 2023 47.52 47.75 47.00 47.47 2,456,416 -0.04(-0.08%)
Feb 21, 2023 48.62 48.74 47.48 47.50 2,817,886 -1.81(-3.67%)
Feb 17, 2023 49.77 49.90 49.29 49.31 1,937,884 -0.52(-1.05%)
Feb 16, 2023 49.22 50.09 48.92 49.84 1,015,849 -0.09(-0.19%)
Feb 15, 2023 49.49 49.98 49.31 49.93 757,047 +0.07(+0.13%)
Feb 14, 2023 50.18 50.53 49.50 49.87 871,431 -0.53(-1.06%)
Feb 13, 2023 49.95 50.52 49.95 50.40 923,171 +0.48(+0.96%)
Feb 10, 2023 49.62 50.10 49.43 49.92 998,391 +0.20(+0.40%)
Feb 09, 2023 51.17 51.41 49.55 49.73 1,048,028 -1.13(-2.23%)
Feb 08, 2023 51.00 51.23 50.67 50.86 1,456,622 -0.39(-0.77%)
Feb 07, 2023 51.25 51.62 50.61 51.25 1,040,630 -0.26(-0.51%)
Feb 06, 2023 51.60 51.78 51.23 51.52 1,472,084 -0.54(-1.04%)
Feb 03, 2023 52.37 52.45 51.30 52.06 1,625,971 -1.03(-1.94%)
Feb 02, 2023 52.63 53.63 52.53 53.09 1,744,244 +0.98(+1.87%)
Feb 01, 2023 50.86 52.20 50.53 52.12 1,993,697 +0.95(+1.85%)
Jan 31, 2023 51.19 51.59 50.83 51.17 7,493,631 +0.11(+0.22%)
Jan 30, 2023 51.34 51.68 50.73 51.06 2,165,582 -0.57(-1.11%)
Jan 27, 2023 50.29 51.68 50.07 51.63 1,793,415 +1.35(+2.69%)
Jan 26, 2023 49.69 50.32 49.43 50.28 1,255,053 +1.02(+2.07%)
Jan 25, 2023 48.40 49.32 48.11 49.26 1,875,222 +0.37(+0.75%)
Jan 24, 2023 48.91 49.11 48.02 48.89 1,002,233 -0.08(-0.17%)
Jan 23, 2023 48.52 49.12 48.25 48.98 1,049,149 +0.39(+0.81%)
Jan 20, 2023 47.84 48.61 47.18 48.58 1,425,168 +0.67(+1.41%)
Jan 19, 2023 48.56 48.85 47.89 47.91 1,197,690 -0.91(-1.86%)
Jan 18, 2023 49.24 49.73 48.58 48.82 1,522,945 -0.23(-0.48%)
Jan 17, 2023 49.33 49.93 48.77 49.05 1,451,814 -0.29(-0.59%)
Jan 13, 2023 48.13 49.45 47.93 49.34 1,293,097 +0.45(+0.92%)
Jan 12, 2023 48.53 49.02 48.18 48.89 1,143,420 +0.58(+1.20%)
Jan 11, 2023 47.42 48.34 47.35 48.31 1,583,973 +1.28(+2.73%)
Jan 10, 2023 47.11 47.12 45.89 47.03 1,903,981 -0.28(-0.59%)
Jan 09, 2023 47.63 47.91 47.19 47.31 1,458,501 -0.22(-0.45%)
Jan 06, 2023 46.57 47.70 46.36 47.52 1,460,805 +1.63(+3.55%)
Jan 05, 2023 47.18 47.31 45.86 45.89 1,450,460 -1.81(-3.79%)
Jan 04, 2023 47.00 47.95 46.90 47.70 1,684,753 +1.13(+2.44%)
Jan 03, 2023 47.13 47.51 46.16 46.57 1,184,511 -0.17(-0.36%)
Dec 30, 2022 46.77 46.98 46.22 46.73 1,016,671 -0.26(-0.56%)
Dec 29, 2022 46.40 47.06 46.14 47.00 989,030 +1.06(+2.31%)
Dec 28, 2022 47.54 47.58 45.92 45.94 1,080,799 -1.59(-3.35%)
Dec 27, 2022 47.53 47.61 46.94 47.53 800,140 +0.07(+0.14%)
Dec 23, 2022 47.49 47.64 47.14 47.47 909,286 -0.05(-0.10%)
Dec 22, 2022 47.15 47.81 46.54 47.51 1,524,557 -0.03(-0.06%)
Dec 21, 2022 47.47 47.85 47.25 47.54 1,165,674 +0.56(+1.20%)
Dec 20, 2022 46.66 47.12 46.03 46.98 1,313,143 -0.09(-0.20%)
Dec 19, 2022 48.33 48.72 46.73 47.07 1,549,341 -1.31(-2.71%)
Dec 16, 2022 50.07 50.29 47.83 48.38 3,167,236 -2.54(-4.99%)
Dec 15, 2022 50.85 51.25 50.31 50.93 1,458,830 -0.60(-1.16%)
Dec 14, 2022 51.70 52.51 51.33 51.53 1,290,255 +0.04(+0.07%)
Dec 13, 2022 51.91 52.49 50.96 51.49 2,359,034 +0.66(+1.29%)
Dec 12, 2022 50.72 50.90 50.12 50.83 1,346,154 +0.39(+0.77%)
Dec 09, 2022 50.62 50.98 50.38 50.44 1,178,558 -0.19(-0.37%)
Dec 08, 2022 50.47 51.28 50.30 50.63 950,940 +0.17(+0.33%)
Dec 07, 2022 50.70 51.39 50.30 50.46 1,229,345 -0.22(-0.44%)
Dec 06, 2022 51.14 51.16 50.26 50.68 1,353,519 -0.30(-0.58%)
Dec 05, 2022 50.52 51.13 50.36 50.98 1,564,722 -0.06(-0.13%)
Dec 02, 2022 50.18 51.04 49.83 51.04 1,052,451 +0.26(+0.51%)
Dec 01, 2022 50.96 51.53 50.33 50.78 1,501,849 +0.42(+0.83%)
Nov 30, 2022 49.73 50.63 49.71 50.37 3,031,083 +0.44(+0.87%)
Nov 29, 2022 49.58 50.06 49.16 49.93 1,788,683 +0.55(+1.11%)
Nov 28, 2022 49.20 49.48 49.04 49.38 1,253,803 -0.27(-0.54%)
Nov 25, 2022 49.77 50.01 49.35 49.65 577,499 +0.14(+0.28%)
Nov 23, 2022 49.14 49.62 48.88 49.51 709,121 +0.42(+0.85%)
Nov 22, 2022 48.94 49.12 48.68 49.10 1,113,846 +0.36(+0.74%)
Nov 21, 2022 48.23 48.85 48.10 48.74 1,135,239 +0.25(+0.52%)
Nov 18, 2022 48.21 48.72 47.86 48.48 1,002,938 +0.91(+1.91%)
Nov 17, 2022 47.35 47.70 46.98 47.58 997,722 -0.36(-0.75%)
Nov 16, 2022 48.45 48.76 47.47 47.94 1,368,944 -0.81(-1.65%)
Nov 15, 2022 48.26 48.91 48.10 48.74 1,447,706 +1.14(+2.40%)
Nov 14, 2022 48.67 48.88 47.53 47.60 1,530,511 -1.41(-2.87%)
Nov 11, 2022 49.06 49.48 48.25 49.01 1,709,071 +0.28(+0.57%)
Nov 10, 2022 47.58 49.05 47.56 48.74 1,850,454 +3.15(+6.91%)
Nov 09, 2022 46.52 46.93 45.45 45.58 914,680 -1.23(-2.63%)
Nov 08, 2022 46.28 47.75 46.23 46.82 1,213,167 +0.54(+1.16%)
Nov 07, 2022 46.08 46.61 45.71 46.28 1,755,108 +0.47(+1.03%)
Nov 04, 2022 46.59 46.60 44.54 45.81 1,785,270 -0.40(-0.86%)
Nov 03, 2022 44.70 46.86 43.21 46.20 1,793,196 +0.61(+1.34%)
Nov 02, 2022 46.53 46.63 45.22 45.59 2,260,348 -0.95(-2.05%)
Nov 01, 2022 46.83 47.09 46.30 46.55 1,245,426 +0.13(+0.28%)
Oct 31, 2022 46.01 46.68 45.65 46.42 1,488,957 -0.03(-0.06%)
Oct 28, 2022 46.08 46.83 45.70 46.45 1,207,520 +0.20(+0.44%)
Oct 27, 2022 46.13 46.69 45.87 46.24 1,383,849 +0.53(+1.16%)
Oct 26, 2022 45.77 46.08 45.16 45.71 1,469,846 -0.19(-0.40%)
Oct 25, 2022 44.49 46.09 44.42 45.90 1,582,097 +1.69(+3.82%)
Oct 24, 2022 44.02 44.54 43.60 44.21 1,110,832 +0.57(+1.32%)
Oct 21, 2022 43.04 43.89 42.38 43.64 1,256,295 +0.71(+1.66%)
Oct 20, 2022 43.02 44.07 42.81 42.92 1,223,295 +0.06(+0.13%)
Oct 19, 2022 43.23 43.54 42.08 42.87 1,159,185 -0.83(-1.89%)
Oct 18, 2022 43.24 44.20 43.13 43.69 1,480,694 +1.46(+3.45%)
Oct 17, 2022 41.75 42.73 41.75 42.24 1,594,990 +1.32(+3.22%)
Oct 14, 2022 43.14 43.21 40.89 40.92 1,229,347 -1.52(-3.58%)
Oct 13, 2022 41.16 42.69 40.99 42.44 1,287,474 +0.36(+0.86%)
Oct 12, 2022 42.59 42.61 41.79 42.08 965,434 -0.57(-1.35%)
Oct 11, 2022 41.75 42.75 41.23 42.65 1,517,822 +0.86(+2.06%)
Oct 10, 2022 42.48 42.79 41.53 41.79 1,007,854 -0.53(-1.25%)
Oct 07, 2022 42.21 43.25 42.05 42.32 2,008,007 -0.32(-0.76%)
Oct 06, 2022 43.52 43.92 42.53 42.64 1,418,030 -0.97(-2.23%)
Oct 05, 2022 43.32 43.96 42.33 43.62 1,365,541 -0.49(-1.11%)
Oct 04, 2022 42.83 44.52 42.65 44.11 2,245,928 +1.80(+4.25%)
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.