Allison Transmission Holdings (NY: ALSN )

75.33 -0.60 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.43 40.43 40.43 603,044 +0.13(+0.33%)
Dec 30, 2020 40.41 40.73 40.06 40.30 603,044 -0.04(-0.09%)
Dec 29, 2020 40.95 41.06 39.84 40.34 885,255 -0.37(-0.92%)
Dec 28, 2020 40.86 41.13 40.27 40.71 841,432 +0.16(+0.39%)
Dec 24, 2020 40.79 40.83 40.30 40.55 396,843 -0.15(-0.37%)
Dec 23, 2020 40.65 41.08 40.35 40.70 516,354 +0.36(+0.88%)
Dec 22, 2020 40.35 40.50 40.06 40.35 707,908 -0.05(-0.12%)
Dec 21, 2020 39.99 40.60 39.64 40.39 678,429 -0.01(-0.02%)
Dec 18, 2020 40.30 40.72 40.17 40.40 1,310,117 +0.13(+0.33%)
Dec 17, 2020 40.25 40.53 39.90 40.27 1,310,256 +0.03(+0.07%)
Dec 16, 2020 40.56 40.80 39.85 40.24 897,838 -0.22(-0.53%)
Dec 15, 2020 39.46 40.55 39.30 40.46 924,743 +1.33(+3.40%)
Dec 14, 2020 40.33 40.54 39.02 39.13 827,555 -0.77(-1.93%)
Dec 11, 2020 39.68 40.24 39.68 39.90 923,088 -0.23(-0.56%)
Dec 10, 2020 40.93 40.93 39.67 40.12 1,360,356 -1.02(-2.48%)
Dec 09, 2020 40.05 41.25 39.84 41.14 1,548,031 +1.50(+3.78%)
Dec 08, 2020 38.62 39.70 38.41 39.64 1,074,329 +1.11(+2.87%)
Dec 07, 2020 38.51 38.93 38.18 38.54 814,699 +0.08(+0.22%)
Dec 04, 2020 37.65 38.52 37.61 38.45 931,089 +0.90(+2.40%)
Dec 03, 2020 38.01 38.29 37.40 37.55 925,890 -0.40(-1.06%)
Dec 02, 2020 38.19 38.61 37.60 37.96 856,112 -0.23(-0.59%)
Dec 01, 2020 38.91 39.16 38.18 38.18 909,030 -0.30(-0.78%)
Nov 30, 2020 38.47 38.61 38.02 38.48 1,362,706 -0.23(-0.61%)
Nov 27, 2020 38.64 38.87 38.18 38.71 250,800 -0.11(-0.29%)
Nov 25, 2020 39.56 39.66 38.53 38.83 698,423 -1.11(-2.77%)
Nov 24, 2020 39.03 39.94 38.64 39.93 912,209 +1.42(+3.70%)
Nov 23, 2020 37.88 38.71 37.62 38.51 1,727,557 +1.26(+3.37%)
Nov 20, 2020 37.35 37.91 36.78 37.25 2,093,457 -0.61(-1.61%)
Nov 19, 2020 37.52 37.91 37.10 37.86 3,334,479 +0.32(+0.85%)
Nov 18, 2020 37.95 38.20 37.52 37.54 896,089 -0.06(-0.15%)
Nov 17, 2020 37.73 37.81 37.08 37.60 967,383 -0.50(-1.30%)
Nov 16, 2020 38.67 39.03 38.07 38.10 1,122,635 +0.20(+0.52%)
Nov 13, 2020 37.41 38.17 37.41 37.90 536,059 +0.77(+2.07%)
Nov 12, 2020 37.17 37.79 36.90 37.13 825,628 -0.35(-0.92%)
Nov 11, 2020 38.16 38.26 37.05 37.48 981,410 -0.67(-1.76%)
Nov 10, 2020 36.98 38.51 36.64 38.15 1,342,586 +1.61(+4.42%)
Nov 09, 2020 37.50 38.67 36.43 36.53 1,337,630 +1.19(+3.35%)
Nov 06, 2020 35.60 36.03 35.08 35.35 1,038,685 -0.07(-0.21%)
Nov 05, 2020 34.53 36.04 34.28 35.42 1,376,644 +1.34(+3.94%)
Nov 04, 2020 35.07 35.09 33.81 34.08 1,161,613 -1.19(-3.36%)
Nov 03, 2020 34.89 35.82 34.55 35.26 1,233,646 +0.98(+2.86%)
Nov 02, 2020 34.12 34.82 33.63 34.28 2,224,463 +0.54(+1.60%)
Oct 30, 2020 32.44 33.77 32.44 33.74 2,013,518 +1.37(+4.24%)
Oct 29, 2020 33.98 35.06 31.67 32.37 1,968,313 -1.43(-4.23%)
Oct 28, 2020 34.04 34.77 33.63 33.80 1,447,397 -0.95(-2.74%)
Oct 27, 2020 35.29 35.71 34.63 34.75 1,179,706 -0.65(-1.85%)
Oct 26, 2020 35.52 35.52 34.67 35.40 1,142,264 -0.69(-1.91%)
Oct 23, 2020 36.30 36.76 36.07 36.09 907,872 -0.09(-0.26%)
Oct 22, 2020 35.80 36.34 35.80 36.19 993,461 +0.63(+1.79%)
Oct 21, 2020 36.90 36.95 35.04 35.55 1,805,645 -1.27(-3.45%)
Oct 20, 2020 38.53 38.53 36.22 36.82 1,646,218 -1.50(-3.92%)
Oct 19, 2020 39.21 39.27 38.05 38.33 1,650,745 -0.64(-1.65%)
Oct 16, 2020 38.28 39.59 38.28 38.97 1,389,342 +1.07(+2.83%)
Oct 15, 2020 36.54 38.14 36.35 37.90 1,582,138 +0.92(+2.50%)
Oct 14, 2020 36.92 37.34 36.21 36.97 1,132,917 +0.19(+0.51%)
Oct 13, 2020 36.95 37.28 35.73 36.78 1,609,433 -0.63(-1.70%)
Oct 12, 2020 37.99 38.28 37.33 37.42 1,499,910 -0.63(-1.67%)
Oct 09, 2020 38.27 38.75 38.02 38.05 1,039,007 -0.03(-0.07%)
Oct 08, 2020 37.24 38.25 37.10 38.08 1,562,834 +0.94(+2.54%)
Oct 07, 2020 34.83 37.30 34.70 37.14 1,933,111 +2.81(+8.18%)
Oct 06, 2020 34.16 35.15 34.08 34.33 1,107,028 +0.58(+1.71%)
Oct 05, 2020 32.94 34.05 32.75 33.75 836,624 +1.16(+3.55%)
Oct 02, 2020 31.66 33.16 31.65 32.59 1,431,340 +0.26(+0.81%)
Oct 01, 2020 33.14 33.41 32.02 32.33 1,273,655 -0.47(-1.42%)
Sep 30, 2020 32.58 33.49 32.57 32.80 1,253,199 +0.26(+0.80%)
Sep 29, 2020 32.68 33.06 32.48 32.54 1,618,692 -0.08(-0.26%)
Sep 28, 2020 32.18 33.05 32.11 32.62 786,450 +0.99(+3.13%)
Sep 25, 2020 31.53 32.00 31.05 31.63 1,992,198 -0.10(-0.32%)
Sep 24, 2020 31.04 32.25 30.61 31.74 1,669,484 +0.58(+1.86%)
Sep 23, 2020 30.47 31.57 30.33 31.16 2,976,523 +0.97(+3.22%)
Sep 22, 2020 29.87 30.51 29.87 30.19 2,794,237 +0.17(+0.56%)
Sep 21, 2020 30.84 31.02 29.58 30.02 1,677,246 -1.35(-4.31%)
Sep 18, 2020 31.72 32.50 31.35 31.37 3,362,899 -0.42(-1.32%)
Sep 17, 2020 31.64 32.18 31.09 31.79 889,829 -0.23(-0.73%)
Sep 16, 2020 32.23 32.46 31.82 32.02 1,356,848 -0.07(-0.20%)
Sep 15, 2020 32.90 33.05 32.07 32.09 754,553 -0.81(-2.47%)
Sep 14, 2020 32.51 32.99 32.44 32.90 1,393,335 +0.44(+1.35%)
Sep 11, 2020 32.17 32.78 32.07 32.46 1,167,249 +0.29(+0.90%)
Sep 10, 2020 32.96 33.40 32.16 32.17 720,511 -0.73(-2.21%)
Sep 09, 2020 32.88 33.19 32.58 32.90 1,391,071 +0.15(+0.46%)
Sep 08, 2020 33.47 33.53 32.68 32.75 1,039,517 -0.92(-2.74%)
Sep 04, 2020 34.45 34.93 33.40 33.68 1,600,187 -0.22(-0.66%)
Sep 03, 2020 35.02 35.27 33.70 33.90 1,577,645 -0.81(-2.34%)
Sep 02, 2020 34.54 35.01 34.27 34.71 977,831 +0.34(+0.98%)
Sep 01, 2020 33.21 34.39 33.00 34.38 993,831 +0.90(+2.68%)
Aug 31, 2020 34.08 34.08 33.47 33.48 841,862 -0.33(-0.97%)
Aug 28, 2020 33.57 34.10 33.29 33.81 972,690 +0.35(+1.06%)
Aug 27, 2020 32.92 33.51 32.92 33.45 858,684 +0.63(+1.90%)
Aug 26, 2020 32.81 32.95 32.49 32.83 2,121,554 -0.07(-0.23%)
Aug 25, 2020 34.26 34.28 32.83 32.90 1,051,656 -1.05(-3.08%)
Aug 24, 2020 33.40 34.20 33.40 33.95 691,250 +0.64(+1.93%)
Aug 21, 2020 33.25 33.70 33.07 33.30 837,591 +0.01(+0.03%)
Aug 20, 2020 33.68 33.73 33.24 33.29 1,299,149 -0.68(-2.00%)
Aug 19, 2020 34.20 34.50 33.93 33.97 690,567 -0.22(-0.65%)
Aug 18, 2020 34.68 34.68 34.13 34.20 800,655 -0.34(-1.00%)
Aug 17, 2020 35.33 35.55 34.27 34.54 926,686 -0.79(-2.24%)
Aug 14, 2020 34.86 35.56 34.86 35.33 595,502 +0.15(+0.42%)
Aug 13, 2020 35.75 35.88 35.16 35.18 766,176 -0.89(-2.47%)
Aug 12, 2020 36.85 36.89 35.73 36.07 984,993 -0.52(-1.42%)
Aug 11, 2020 35.95 37.25 35.95 36.59 1,116,212 +0.99(+2.79%)
Aug 10, 2020 34.91 35.85 34.85 35.60 764,185 +0.79(+2.27%)
Aug 07, 2020 34.20 34.84 34.08 34.81 873,769 +0.43(+1.24%)
Aug 06, 2020 34.77 35.35 34.08 34.38 1,487,318 -0.37(-1.07%)
Aug 05, 2020 35.28 35.39 33.14 34.75 1,781,798 -0.98(-2.76%)
Aug 04, 2020 35.32 35.90 35.28 35.74 1,039,343 +0.33(+0.92%)
Aug 03, 2020 34.76 35.44 34.52 35.41 855,076 +0.71(+2.03%)
Jul 31, 2020 35.28 35.37 33.94 34.71 684,849 -0.75(-2.12%)
Jul 30, 2020 35.38 35.51 34.84 35.46 918,382 -0.33(-0.93%)
Jul 29, 2020 35.29 36.00 35.29 35.79 393,926 +0.52(+1.48%)
Jul 28, 2020 35.41 35.94 35.26 35.27 953,070 -0.17(-0.47%)
Jul 27, 2020 35.25 35.70 34.98 35.44 1,071,514 +0.09(+0.26%)
Jul 24, 2020 35.83 35.83 35.18 35.35 517,458 -0.47(-1.32%)
Jul 23, 2020 35.30 36.14 35.24 35.82 1,179,802 +0.55(+1.55%)
Jul 22, 2020 34.61 35.41 34.57 35.27 1,299,743 +0.60(+1.74%)
Jul 21, 2020 34.37 35.08 34.37 34.67 1,367,845 +0.48(+1.41%)
Jul 20, 2020 34.19 34.59 33.63 34.19 780,052 -0.14(-0.41%)
Jul 17, 2020 34.85 35.00 34.33 34.33 1,090,785 -0.39(-1.12%)
Jul 16, 2020 34.28 35.24 34.03 34.72 554,479 +0.44(+1.27%)
Jul 15, 2020 34.20 34.46 33.64 34.28 1,161,035 +0.81(+2.41%)
Jul 14, 2020 33.05 33.50 32.68 33.47 2,069,657 +0.40(+1.21%)
Jul 13, 2020 32.92 33.41 32.44 33.07 1,307,093 +0.41(+1.25%)
Jul 10, 2020 31.96 32.80 31.96 32.66 856,330 +0.67(+2.09%)
Jul 09, 2020 33.04 33.19 31.79 31.99 1,259,290 -1.24(-3.72%)
Jul 08, 2020 33.46 33.62 32.88 33.23 549,573 -0.32(-0.94%)
Jul 07, 2020 33.82 34.15 33.50 33.54 1,169,637 -0.51(-1.50%)
Jul 06, 2020 34.23 34.46 33.82 34.06 723,003 +0.49(+1.47%)
Jul 02, 2020 33.85 34.42 33.51 33.56 785,714 +0.26(+0.78%)
Jul 01, 2020 34.15 34.46 33.16 33.30 863,194 -0.86(-2.53%)
Jun 30, 2020 33.92 34.35 33.85 34.17 1,026,465 -0.04(-0.11%)
Jun 29, 2020 33.25 34.30 33.13 34.20 1,408,257 +1.28(+3.89%)
Jun 26, 2020 32.72 34.16 32.13 32.92 3,395,612 +0.11(+0.34%)
Jun 25, 2020 32.45 32.82 32.10 32.81 1,657,084 +0.16(+0.48%)
Jun 24, 2020 33.86 33.86 32.64 32.65 480,060 -1.59(-4.64%)
Jun 23, 2020 34.54 34.65 34.12 34.24 623,794 +0.10(+0.30%)
Jun 22, 2020 34.04 34.26 33.42 34.14 700,108 +0.13(+0.38%)
Jun 19, 2020 34.97 35.04 33.41 34.01 1,561,202 -0.29(-0.84%)
Jun 18, 2020 34.40 34.76 34.09 34.30 781,382 -0.36(-1.05%)
Jun 17, 2020 35.05 35.16 34.55 34.66 576,096 -0.39(-1.11%)
Jun 16, 2020 35.25 36.11 34.89 35.05 737,696 +0.23(+0.67%)
Jun 15, 2020 33.46 34.98 33.19 34.82 612,303 +0.16(+0.46%)
Jun 12, 2020 35.07 35.16 33.74 34.66 818,331 +0.63(+1.86%)
Jun 11, 2020 35.22 35.35 34.02 34.03 1,165,691 -2.74(-7.45%)
Jun 10, 2020 37.59 37.69 36.54 36.77 1,282,405 -1.08(-2.85%)
Jun 09, 2020 37.64 38.03 37.16 37.85 1,371,798 -0.63(-1.64%)
Jun 08, 2020 38.44 39.03 38.32 38.48 828,732 +0.35(+0.93%)
Jun 05, 2020 38.88 39.15 37.72 38.12 1,324,594 +0.76(+2.04%)
Jun 04, 2020 36.09 37.57 36.05 37.36 1,202,307 +1.09(+3.00%)
Jun 03, 2020 35.68 36.53 35.56 36.28 835,631 +1.11(+3.14%)
Jun 02, 2020 35.61 35.61 35.04 35.17 632,222 +0.04(+0.11%)
Jun 01, 2020 35.02 35.62 34.63 35.13 810,558 +0.09(+0.27%)
May 29, 2020 34.38 35.15 34.33 35.04 812,087 +0.19(+0.53%)
May 28, 2020 36.29 36.29 34.80 34.85 1,068,247 -1.03(-2.87%)
May 27, 2020 35.92 36.25 35.44 35.89 765,857 +0.78(+2.22%)
May 26, 2020 34.38 35.57 34.26 35.11 1,445,075 +1.93(+5.82%)
May 22, 2020 33.60 33.60 32.85 33.17 571,066 -0.25(-0.75%)
May 21, 2020 33.54 33.83 33.26 33.42 1,248,591 -0.12(-0.36%)
May 20, 2020 33.29 33.94 33.17 33.54 662,540 +0.73(+2.24%)
May 19, 2020 33.24 33.67 32.79 32.81 585,379 -0.75(-2.24%)
May 18, 2020 32.72 33.87 32.36 33.56 885,161 +2.17(+6.93%)
May 15, 2020 31.03 31.97 30.93 31.39 809,396 -0.04(-0.12%)
May 14, 2020 30.18 31.43 29.29 31.43 1,005,027 +0.68(+2.22%)
May 13, 2020 31.69 31.88 30.46 30.74 766,822 -1.16(-3.62%)
May 12, 2020 33.21 33.49 31.87 31.90 1,380,366 -1.29(-3.90%)
May 11, 2020 34.20 34.26 33.10 33.19 1,195,737 -1.42(-4.11%)
May 08, 2020 33.77 34.71 33.72 34.62 776,031 +1.24(+3.71%)
May 07, 2020 33.34 33.74 33.02 33.38 705,468 +0.43(+1.32%)
May 06, 2020 33.26 33.32 32.56 32.94 647,330 +0.16(+0.48%)
May 05, 2020 33.42 35.00 32.72 32.79 1,304,959 +0.24(+0.74%)
May 04, 2020 32.52 32.89 32.06 32.55 1,740,637 -0.41(-1.23%)
May 01, 2020 33.05 33.28 32.52 32.95 751,472 -0.64(-1.90%)
Apr 30, 2020 34.39 35.09 33.05 33.59 1,701,201 -1.33(-3.81%)
Apr 29, 2020 33.66 35.22 33.65 34.92 1,082,898 +1.88(+5.68%)
Apr 28, 2020 32.59 33.41 32.36 33.04 1,070,096 +1.23(+3.86%)
Apr 27, 2020 31.06 31.96 31.06 31.82 889,176 +0.87(+2.81%)
Apr 24, 2020 31.28 31.28 30.33 30.95 1,341,312 -0.02(-0.06%)
Apr 23, 2020 30.35 31.42 30.18 30.96 675,617 +0.97(+3.24%)
Apr 22, 2020 30.81 31.01 29.58 29.99 925,575 -0.25(-0.83%)
Apr 21, 2020 30.42 30.66 30.06 30.24 975,977 -0.75(-2.42%)
Apr 20, 2020 30.93 31.80 30.80 30.99 911,258 -0.98(-3.06%)
Apr 17, 2020 31.33 32.08 31.06 31.97 1,819,394 +1.17(+3.81%)
Apr 16, 2020 30.92 30.93 30.05 30.80 1,032,934 -0.20(-0.66%)
Apr 15, 2020 31.41 31.63 30.78 31.00 1,080,129 -1.32(-4.09%)
Apr 14, 2020 32.56 32.81 31.59 32.32 1,111,942 +1.26(+4.05%)
Apr 13, 2020 31.75 31.91 30.86 31.07 1,203,661 -1.18(-3.67%)
Apr 09, 2020 32.71 33.80 32.18 32.25 1,260,387 -0.14(-0.43%)
Apr 08, 2020 31.42 32.59 31.07 32.39 1,074,696 +1.30(+4.19%)
Apr 07, 2020 31.81 32.59 30.61 31.08 1,928,534 +0.25(+0.81%)
Apr 06, 2020 28.18 30.93 28.18 30.84 987,723 +3.59(+13.16%)
Apr 03, 2020 28.18 28.68 26.92 27.25 1,294,467 -1.42(-4.96%)
Apr 02, 2020 27.66 29.06 27.40 28.67 1,709,219 +0.55(+1.97%)
Apr 01, 2020 29.32 29.50 27.70 28.12 1,054,967 -2.02(-6.72%)
Mar 31, 2020 30.47 30.99 29.80 30.14 1,401,923 -0.55(-1.81%)
Mar 30, 2020 30.28 30.92 29.47 30.70 1,576,983 +0.30(+0.97%)
Mar 27, 2020 30.26 31.11 29.22 30.40 1,189,416 -0.83(-2.66%)
Mar 26, 2020 29.36 31.46 29.09 31.23 1,901,005 +1.88(+6.39%)
Mar 25, 2020 27.15 30.20 26.80 29.36 2,255,513 +2.52(+9.40%)
Mar 24, 2020 25.76 26.98 25.65 26.83 1,302,734 +2.00(+8.04%)
Mar 23, 2020 26.83 26.83 24.17 24.84 1,981,068 -2.02(-7.54%)
Mar 20, 2020 29.65 30.20 26.83 26.86 1,983,407 -2.75(-9.30%)
Mar 19, 2020 30.31 30.87 28.80 29.62 2,382,768 -1.08(-3.52%)
Mar 18, 2020 27.96 30.74 27.81 30.70 2,552,233 +1.03(+3.46%)
Mar 17, 2020 30.57 31.33 28.79 29.67 3,253,776 -0.55(-1.83%)
Mar 16, 2020 28.15 32.97 27.73 30.23 2,850,443 -0.28(-0.91%)
Mar 13, 2020 31.00 31.54 29.44 30.50 2,987,281 +0.50(+1.66%)
Mar 12, 2020 32.00 32.40 29.56 30.00 3,390,188 -3.19(-9.61%)
Mar 11, 2020 32.60 33.81 32.46 33.19 1,865,188 -0.25(-0.75%)
Mar 10, 2020 33.50 33.66 32.46 33.44 1,884,360 +1.04(+3.22%)
Mar 09, 2020 33.63 33.69 31.56 32.40 2,305,062 -3.29(-9.22%)
Mar 06, 2020 35.17 36.53 34.92 35.69 1,720,835 -0.40(-1.10%)
Mar 05, 2020 36.65 36.87 35.75 36.09 1,588,310 -1.47(-3.92%)
Mar 04, 2020 37.24 37.60 36.99 37.56 728,095 +0.67(+1.82%)
Mar 03, 2020 38.07 38.74 36.72 36.89 904,185 -1.31(-3.42%)
Mar 02, 2020 37.47 38.25 36.61 38.19 1,213,011 +0.83(+2.22%)
Feb 28, 2020 37.10 37.72 36.55 37.36 1,968,682 -0.64(-1.70%)
Feb 27, 2020 37.99 39.12 37.30 38.01 1,359,291 -0.53(-1.38%)
Feb 26, 2020 40.22 40.22 38.22 38.54 1,297,032 -1.25(-3.15%)
Feb 25, 2020 40.80 40.94 39.64 39.79 2,452,160 -0.81(-1.99%)
Feb 24, 2020 40.08 40.87 40.00 40.60 1,404,014 -0.40(-0.97%)
Feb 21, 2020 40.42 41.14 40.39 41.00 995,424 +0.42(+1.04%)
Feb 20, 2020 39.75 41.21 39.58 40.58 2,281,718 -0.54(-1.32%)
Feb 19, 2020 41.04 41.31 40.96 41.12 1,404,244 +0.12(+0.29%)
Feb 18, 2020 40.51 41.23 40.51 41.00 931,060 +0.29(+0.70%)
Feb 14, 2020 40.82 40.97 40.41 40.71 1,435,058 -0.10(-0.25%)
Feb 13, 2020 41.01 41.29 40.63 40.82 1,079,853 -0.52(-1.25%)
Feb 12, 2020 40.84 41.59 40.77 41.33 910,554 +0.87(+2.14%)
Feb 11, 2020 39.90 40.63 39.90 40.47 901,304 +0.72(+1.81%)
Feb 10, 2020 39.93 40.13 39.67 39.75 743,324 -0.40(-0.99%)
Feb 07, 2020 41.11 41.27 40.08 40.14 996,402 -1.33(-3.22%)
Feb 06, 2020 43.17 43.17 41.36 41.48 1,378,207 -1.47(-3.43%)
Feb 05, 2020 42.11 43.09 42.02 42.95 584,990 +1.28(+3.07%)
Feb 04, 2020 41.68 42.04 41.47 41.67 1,052,415 +0.73(+1.78%)
Feb 03, 2020 40.93 41.22 40.55 40.94 2,014,052 +0.27(+0.66%)
Jan 31, 2020 41.69 41.88 40.41 40.68 1,149,719 -1.29(-3.07%)
Jan 30, 2020 41.39 42.05 41.17 41.97 540,530 +0.32(+0.77%)
Jan 29, 2020 41.98 42.04 41.50 41.64 1,238,021 -0.08(-0.20%)
Jan 28, 2020 41.72 41.95 41.35 41.73 596,713 +0.31(+0.76%)
Jan 27, 2020 41.85 42.17 41.29 41.41 1,186,770 -1.33(-3.10%)
Jan 24, 2020 43.21 43.23 42.42 42.74 643,586 -0.44(-1.02%)
Jan 23, 2020 42.79 43.33 42.08 43.18 1,381,268 +0.22(+0.51%)
Jan 22, 2020 43.91 43.98 42.89 42.96 1,449,031 -0.72(-1.64%)
Jan 21, 2020 44.25 44.41 43.31 43.68 817,254 -0.87(-1.96%)
Jan 17, 2020 45.17 45.34 44.41 44.55 708,347 -0.56(-1.24%)
Jan 16, 2020 45.05 45.19 44.81 45.11 751,655 +0.32(+0.72%)
Jan 15, 2020 45.19 45.33 44.75 44.79 1,042,839 -0.61(-1.34%)
Jan 14, 2020 45.26 45.77 45.26 45.40 701,270 +0.21(+0.47%)
Jan 13, 2020 45.04 45.29 44.85 45.19 857,481 +0.35(+0.78%)
Jan 10, 2020 45.34 45.48 44.69 44.84 963,152 -0.40(-0.89%)
Jan 09, 2020 45.25 45.36 45.02 45.24 817,972 +0.07(+0.16%)
Jan 08, 2020 44.51 45.35 44.40 45.17 831,968 +0.62(+1.38%)
Jan 07, 2020 44.19 44.59 44.04 44.55 813,633 +0.08(+0.19%)
Jan 06, 2020 44.36 44.56 44.09 44.47 1,100,409 +0.06(+0.15%)
Jan 03, 2020 44.36 44.53 43.93 44.41 1,091,804 -0.59(-1.31%)
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.