American Axle & Manufacturing (NY: AXL )

7.360 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.900 9.370 8.880 9.260 3,899,128 +0.63(+7.30%)
Feb 25, 2022 8.480 8.630 8.500 8.630 1,293,367 +0.18(+2.13%)
Feb 24, 2022 8.010 8.450 7.965 8.450 2,251,112 -0.01(-0.12%)
Feb 23, 2022 8.140 8.810 8.050 8.460 3,881,502 +0.55(+6.95%)
Feb 22, 2022 8.090 8.290 7.900 7.910 3,414,506 -0.36(-4.35%)
Feb 18, 2022 8.270 0 -0.09(-1.08%)
Feb 17, 2022 8.320 8.435 8.215 8.360 984,847 -0.11(-1.30%)
Feb 16, 2022 8.230 8.520 8.230 8.470 1,345,659 +0.11(+1.32%)
Feb 15, 2022 7.620 8.370 7.590 8.360 2,114,019 +0.91(+12.21%)
Feb 14, 2022 7.760 7.770 7.410 7.450 2,821,604 -0.48(-6.05%)
Feb 11, 2022 7.920 8.290 7.740 7.930 3,953,174 -0.43(-5.14%)
Feb 10, 2022 8.300 8.670 8.285 8.360 2,292,810 -0.08(-0.95%)
Feb 09, 2022 8.450 8.650 8.425 8.440 816,068 +0.11(+1.32%)
Feb 08, 2022 8.150 8.340 8.058 8.330 859,873 +0.24(+2.97%)
Feb 07, 2022 8.180 8.265 8.060 8.090 1,048,847 -0.02(-0.25%)
Feb 04, 2022 8.160 8.240 7.930 8.110 1,396,977 -0.22(-2.64%)
Feb 03, 2022 8.350 8.610 8.290 8.330 1,433,996 -0.16(-1.88%)
Feb 02, 2022 8.680 8.760 8.400 8.490 2,028,035 -0.15(-1.74%)
Feb 01, 2022 8.190 8.660 8.020 8.640 2,080,380 +0.50(+6.14%)
Jan 31, 2022 7.710 8.190 8.140 2,081,576 +0.29(+3.69%)
Jan 28, 2022 7.830 7.900 7.500 7.850 1,938,455 -0.01(-0.13%)
Jan 27, 2022 8.170 8.350 7.725 7.860 1,543,604 -0.20(-2.48%)
Jan 26, 2022 8.200 8.449 8.010 8.060 2,356,230 +0.11(+1.38%)
Jan 25, 2022 7.970 8.085 7.670 7.950 2,889,044 -0.24(-2.93%)
Jan 24, 2022 7.810 8.190 7.610 8.190 1,779,766 +0.15(+1.87%)
Jan 21, 2022 8.430 8.545 8.040 8.040 2,345,782 -0.49(-5.74%)
Jan 20, 2022 9.080 9.145 8.470 8.530 2,562,898 -0.58(-6.37%)
Jan 19, 2022 9.740 9.740 9.070 9.110 1,195,643 -0.52(-5.40%)
Jan 18, 2022 9.790 9.860 9.540 9.630 915,107 -0.31(-3.12%)
Jan 14, 2022 9.940 0 -0.15(-1.49%)
Jan 13, 2022 9.680 10.22 9.580 10.09 1,085,244 +0.45(+4.67%)
Jan 12, 2022 9.770 10.06 9.545 9.640 995,669 -0.07(-0.72%)
Jan 11, 2022 9.760 9.785 9.540 9.710 628,503 -0.11(-1.12%)
Jan 10, 2022 9.900 9.990 9.680 9.820 633,372 -0.12(-1.21%)
Jan 07, 2022 10.44 10.54 9.940 9.940 1,075,352 -0.42(-4.05%)
Jan 06, 2022 10.05 10.45 9.870 10.36 1,152,261 +0.34(+3.39%)
Jan 05, 2022 10.25 10.48 9.995 10.02 1,804,286 -0.14(-1.38%)
Jan 04, 2022 9.710 10.30 9.670 10.16 2,009,653 +0.59(+6.17%)
Jan 03, 2022 9.490 9.850 9.470 9.570 1,133,192 +0.24(+2.57%)
Dec 31, 2021 9.220 9.380 9.190 9.330 488,447 +0.11(+1.19%)
Dec 30, 2021 9.280 9.445 9.210 9.220 737,478 -0.05(-0.54%)
Dec 29, 2021 9.440 9.470 9.260 9.270 556,189 -0.15(-1.59%)
Dec 28, 2021 9.410 9.550 9.360 9.420 451,262 -0.04(-0.42%)
Dec 27, 2021 9.300 9.485 9.190 9.460 518,721 +0.12(+1.28%)
Dec 23, 2021 9.090 9.370 9.020 9.340 761,519 +0.33(+3.66%)
Dec 22, 2021 8.700 9.035 8.620 9.010 984,223 +0.29(+3.33%)
Dec 21, 2021 8.580 8.866 8.570 8.720 1,538,089 +0.30(+3.56%)
Dec 20, 2021 8.720 8.765 8.180 8.420 2,336,216 -0.52(-5.82%)
Dec 17, 2021 9.030 9.110 8.750 8.940 3,092,980 -0.17(-1.87%)
Dec 16, 2021 9.520 9.740 9.080 9.110 1,142,923 -0.34(-3.60%)
Dec 15, 2021 9.370 9.480 9.030 9.450 1,627,699 +0.05(+0.53%)
Dec 14, 2021 9.390 9.675 9.370 9.400 1,119,663 -0.11(-1.16%)
Dec 13, 2021 9.640 9.790 9.442 9.510 844,583 -0.25(-2.56%)
Dec 10, 2021 9.870 10.01 9.650 9.760 890,246 +0.01(+0.10%)
Dec 09, 2021 9.710 9.880 9.710 9.750 768,525 -0.10(-1.02%)
Dec 08, 2021 9.780 9.965 9.710 9.850 1,048,228 +0.17(+1.76%)
Dec 07, 2021 9.490 9.790 9.490 9.680 889,364 +0.26(+2.76%)
Dec 06, 2021 9.160 9.540 9.060 9.420 1,150,478 +0.41(+4.55%)
Dec 03, 2021 9.100 9.130 8.865 9.010 742,861 -0.01(-0.11%)
Dec 02, 2021 8.830 9.105 8.725 9.020 1,258,645 +0.31(+3.56%)
Dec 01, 2021 9.190 9.240 8.710 8.710 1,449,303 -0.15(-1.69%)
Nov 30, 2021 9.050 9.200 8.640 8.860 2,038,877 -0.34(-3.70%)
Nov 29, 2021 9.470 9.540 9.110 9.200 1,248,084 -0.16(-1.71%)
Nov 26, 2021 9.160 9.380 8.850 9.360 1,881,868 -0.37(-3.80%)
Nov 24, 2021 9.600 9.860 9.590 9.730 560,208 +0.00(+0.00%)
Nov 23, 2021 9.830 9.900 9.680 9.730 965,598 -0.04(-0.41%)
Nov 22, 2021 9.450 9.896 9.435 9.770 895,273 +0.34(+3.61%)
Nov 19, 2021 9.460 9.680 9.400 9.430 625,574 -0.19(-1.98%)
Nov 18, 2021 9.770 9.665 9.600 9.620 941,372 -0.15(-1.54%)
Nov 17, 2021 10.04 10.04 9.605 9.770 996,150 -0.15(-1.51%)
Nov 16, 2021 9.910 10.12 9.840 9.920 943,440 +0.08(+0.81%)
Nov 15, 2021 9.770 9.900 9.715 9.840 762,370 +0.11(+1.13%)
Nov 12, 2021 9.670 9.815 9.620 9.730 741,883 +0.07(+0.72%)
Nov 11, 2021 9.570 9.740 9.480 9.660 1,048,035 +0.17(+1.79%)
Nov 10, 2021 9.650 9.490 1,156,796 -0.18(-1.86%)
Nov 09, 2021 9.750 9.940 9.595 9.670 1,080,218 -0.08(-0.82%)
Nov 08, 2021 9.860 9.880 9.625 9.750 1,149,911 -0.07(-0.71%)
Nov 05, 2021 9.750 9.990 9.130 9.820 1,391,136 +0.26(+2.72%)
Nov 04, 2021 9.800 10.07 9.405 9.560 1,719,120 -0.29(-2.94%)
Nov 03, 2021 9.270 9.930 9.260 9.850 1,201,673 +0.49(+5.24%)
Nov 02, 2021 9.360 9.400 9.100 9.360 843,775 +0.00(+0.00%)
Nov 01, 2021 9.230 9.555 9.260 9.360 1,481,364 +0.28(+3.08%)
Oct 29, 2021 9.240 9.330 8.980 9.080 1,412,895 -0.19(-2.05%)
Oct 28, 2021 9.220 9.360 9.050 9.270 978,415 +0.18(+1.98%)
Oct 27, 2021 9.110 9.360 8.935 9.090 1,558,874 -0.19(-2.05%)
Oct 26, 2021 10.23 9.250 9.280 1,624,357 -0.95(-9.29%)
Oct 25, 2021 10.32 10.40 10.09 10.23 813,518 -0.03(-0.29%)
Oct 22, 2021 10.48 10.57 10.23 10.26 713,540 -0.18(-1.72%)
Oct 21, 2021 10.44 10.66 10.38 10.44 565,802 +0.07(+0.68%)
Oct 20, 2021 10.08 10.57 10.01 10.37 722,309 +0.09(+0.88%)
Oct 19, 2021 10.44 10.52 10.22 10.28 711,130 -0.15(-1.44%)
Oct 18, 2021 10.51 10.65 10.37 10.43 1,036,320 -0.18(-1.70%)
Oct 15, 2021 10.86 10.91 10.61 10.61 1,128,241 -0.04(-0.38%)
Oct 14, 2021 10.52 10.72 10.47 10.65 1,127,980 +0.19(+1.82%)
Oct 13, 2021 10.36 10.56 10.20 10.46 1,522,180 +0.01(+0.10%)
Oct 12, 2021 10.19 10.57 10.19 10.45 1,540,635 +0.34(+3.36%)
Oct 11, 2021 9.910 10.25 9.839 10.11 1,365,220 +0.22(+2.22%)
Oct 08, 2021 9.570 9.960 9.540 9.890 1,192,973 +0.38(+4.00%)
Oct 07, 2021 9.290 9.590 9.230 9.510 1,119,508 +0.36(+3.93%)
Oct 06, 2021 9.240 9.420 8.940 9.150 1,660,062 -0.27(-2.87%)
Oct 05, 2021 9.070 9.440 8.970 9.420 1,273,071 +0.33(+3.63%)
Oct 04, 2021 9.040 9.285 9.000 9.090 1,411,648 +0.17(+1.91%)
Oct 01, 2021 8.900 9.000 8.690 8.920 999,828 +0.11(+1.25%)
Sep 30, 2021 9.040 9.150 8.810 8.810 822,154 -0.31(-3.40%)
Sep 29, 2021 9.140 9.190 8.965 9.120 751,049 -0.02(-0.22%)
Sep 28, 2021 9.190 9.320 8.985 9.140 1,088,067 +0.06(+0.66%)
Sep 27, 2021 8.680 9.215 8.670 9.080 1,451,348 +0.39(+4.49%)
Sep 24, 2021 8.620 8.780 8.572 8.690 655,190 -0.04(-0.46%)
Sep 23, 2021 8.580 8.850 8.501 8.730 1,226,206 +0.31(+3.68%)
Sep 22, 2021 8.140 8.590 8.000 8.420 1,775,185 +0.46(+5.78%)
Sep 21, 2021 8.190 8.290 7.900 7.960 1,460,444 -0.19(-2.33%)
Sep 20, 2021 8.210 8.290 7.925 8.150 2,075,499 -0.49(-5.67%)
Sep 17, 2021 8.370 8.650 8.340 8.640 3,851,204 +0.28(+3.35%)
Sep 16, 2021 8.310 8.490 8.074 8.360 2,040,554 -0.09(-1.07%)
Sep 15, 2021 8.240 8.520 8.210 8.450 946,339 +0.21(+2.55%)
Sep 14, 2021 8.520 8.520 8.160 8.240 785,315 -0.18(-2.14%)
Sep 13, 2021 8.280 8.445 8.155 8.420 1,111,528 +0.31(+3.82%)
Sep 10, 2021 8.330 8.440 8.090 8.110 810,023 -0.15(-1.82%)
Sep 09, 2021 8.260 8.355 8.149 8.260 905,612 -0.05(-0.60%)
Sep 08, 2021 8.470 8.535 8.250 8.310 825,756 -0.26(-3.03%)
Sep 07, 2021 8.570 8.775 8.490 8.570 647,915 -0.07(-0.81%)
Sep 03, 2021 8.700 8.740 8.590 8.640 677,137 -0.05(-0.58%)
Sep 02, 2021 8.970 9.020 8.670 8.690 1,353,381 -0.27(-3.01%)
Sep 01, 2021 8.810 8.985 8.685 8.960 1,031,213 +0.09(+1.01%)
Aug 31, 2021 8.840 8.950 8.720 8.870 845,180 +0.03(+0.34%)
Aug 30, 2021 9.200 9.200 8.820 8.840 743,021 -0.33(-3.60%)
Aug 27, 2021 8.630 9.170 8.610 9.170 1,096,096 +0.52(+6.01%)
Aug 26, 2021 8.800 8.850 8.570 8.650 545,478 -0.17(-1.93%)
Aug 25, 2021 8.780 8.880 8.670 8.820 590,399 +0.07(+0.80%)
Aug 24, 2021 8.600 8.850 8.580 8.750 986,817 +0.25(+2.94%)
Aug 23, 2021 8.470 8.550 8.310 8.500 881,979 +0.08(+0.95%)
Aug 20, 2021 8.400 8.500 8.280 8.420 1,027,019 -0.06(-0.71%)
Aug 19, 2021 8.560 8.615 8.330 8.480 1,471,353 -0.34(-3.85%)
Aug 18, 2021 9.030 9.150 8.810 8.820 1,510,439 -0.28(-3.08%)
Aug 17, 2021 9.210 9.263 9.005 9.100 1,744,906 -0.32(-3.40%)
Aug 16, 2021 9.230 9.470 9.035 9.420 1,196,485 +0.06(+0.64%)
Aug 13, 2021 9.340 9.450 9.190 9.360 784,818 -0.03(-0.32%)
Aug 12, 2021 9.550 9.560 9.255 9.390 772,751 -0.10(-1.05%)
Aug 11, 2021 9.310 9.500 9.120 9.490 829,013 +0.09(+0.96%)
Aug 10, 2021 9.180 9.460 9.060 9.400 851,074 +0.27(+2.96%)
Aug 09, 2021 9.160 9.270 9.000 9.130 862,682 -0.16(-1.72%)
Aug 06, 2021 9.520 9.580 9.240 9.290 966,884 -0.09(-0.96%)
Aug 05, 2021 9.190 9.470 9.190 9.380 924,487 +0.17(+1.85%)
Aug 04, 2021 9.760 9.840 9.170 9.210 1,704,763 -0.68(-6.88%)
Aug 03, 2021 9.850 10.00 9.560 9.890 1,648,453 +0.17(+1.75%)
Aug 02, 2021 9.890 10.25 9.690 9.720 1,493,500 +0.03(+0.31%)
Jul 30, 2021 9.700 10.59 9.520 9.690 2,701,130 -0.09(-0.92%)
Jul 29, 2021 9.540 9.885 9.510 9.780 1,641,913 +0.47(+5.05%)
Jul 28, 2021 9.420 9.560 9.120 9.310 936,505 +0.07(+0.76%)
Jul 27, 2021 9.210 9.300 8.990 9.240 1,376,426 -0.20(-2.12%)
Jul 26, 2021 9.435 9.580 9.315 9.440 527,747 +0.07(+0.75%)
Jul 23, 2021 9.395 9.395 9.060 9.370 876,370 +0.15(+1.63%)
Jul 22, 2021 9.570 9.580 9.110 9.220 1,044,847 -0.48(-4.95%)
Jul 21, 2021 9.600 9.860 9.590 9.700 947,596 +0.29(+3.08%)
Jul 20, 2021 9.200 9.565 9.080 9.410 1,143,888 +0.33(+3.63%)
Jul 19, 2021 8.800 9.200 8.800 9.080 1,253,374 -0.09(-0.98%)
Jul 16, 2021 9.390 9.490 9.070 9.170 1,162,247 -0.24(-2.55%)
Jul 15, 2021 9.340 9.590 9.270 9.410 1,006,140 -0.05(-0.53%)
Jul 14, 2021 9.790 9.960 9.450 9.460 1,206,183 -0.28(-2.87%)
Jul 13, 2021 10.26 10.35 9.720 9.740 1,825,581 -0.66(-6.35%)
Jul 12, 2021 10.26 10.54 10.14 10.40 1,038,804 +0.00(+0.00%)
Jul 09, 2021 10.34 10.52 10.26 10.40 694,985 +0.32(+3.17%)
Jul 08, 2021 10.07 10.47 9.900 10.08 1,888,507 -0.37(-3.54%)
Jul 07, 2021 10.65 10.67 10.10 10.45 1,756,684 -0.31(-2.88%)
Jul 06, 2021 11.04 11.06 10.58 10.76 1,113,838 -0.44(-3.93%)
Jul 02, 2021 11.44 11.50 11.15 11.20 978,944 -0.21(-1.84%)
Jul 01, 2021 10.76 11.44 10.69 11.41 2,330,100 +1.06(+10.24%)
Jun 30, 2021 10.30 10.45 10.13 10.35 977,561 +0.03(+0.29%)
Jun 29, 2021 10.38 10.46 10.26 10.32 780,516 -0.03(-0.29%)
Jun 28, 2021 10.90 10.93 10.25 10.35 2,179,403 -0.56(-5.13%)
Jun 25, 2021 11.16 11.26 10.89 10.91 3,814,547 -0.18(-1.62%)
Jun 24, 2021 11.19 11.32 11.07 11.09 1,020,984 +0.06(+0.54%)
Jun 23, 2021 10.94 11.13 10.80 11.03 906,390 +0.24(+2.22%)
Jun 22, 2021 10.71 10.80 10.50 10.79 1,159,074 +0.02(+0.19%)
Jun 21, 2021 10.66 10.87 10.58 10.77 1,338,805 +0.27(+2.57%)
Jun 18, 2021 10.71 10.83 10.29 10.50 3,324,426 -0.46(-4.20%)
Jun 17, 2021 11.68 11.72 10.76 10.96 1,535,769 -0.71(-6.08%)
Jun 16, 2021 11.71 11.75 11.41 11.67 1,000,314 -0.08(-0.68%)
Jun 15, 2021 11.59 11.76 11.50 11.75 1,080,675 +0.12(+1.03%)
Jun 14, 2021 12.07 12.11 11.58 11.63 1,363,485 -0.52(-4.28%)
Jun 11, 2021 12.01 12.15 11.91 12.15 831,141 +0.27(+2.27%)
Jun 10, 2021 12.35 12.42 11.88 11.88 949,109 -0.44(-3.57%)
Jun 09, 2021 12.54 12.57 12.29 12.32 718,268 -0.25(-1.99%)
Jun 08, 2021 12.40 12.61 12.21 12.57 690,079 +0.15(+1.21%)
Jun 07, 2021 12.38 12.47 12.22 12.42 771,130 +0.09(+0.73%)
Jun 04, 2021 12.88 12.89 12.19 12.33 1,560,122 -0.54(-4.20%)
Jun 03, 2021 11.98 13.05 11.83 12.87 3,663,442 +0.99(+8.33%)
Jun 02, 2021 11.98 11.99 11.64 11.88 1,060,232 -0.04(-0.34%)
Jun 01, 2021 11.39 11.98 11.26 11.92 1,723,435 +0.72(+6.43%)
May 28, 2021 11.44 11.44 11.03 11.20 762,023 -0.09(-0.80%)
May 27, 2021 11.09 11.53 10.95 11.29 1,690,532 +0.52(+4.83%)
May 26, 2021 10.53 10.81 10.45 10.77 945,145 +0.30(+2.87%)
May 25, 2021 11.00 11.08 10.48 10.47 1,276,338 -0.45(-4.12%)
May 24, 2021 11.24 11.24 10.92 10.92 916,591 -0.21(-1.89%)
May 21, 2021 10.72 11.19 10.72 11.13 1,037,582 +0.53(+5.00%)
May 20, 2021 10.75 10.79 10.48 10.60 819,382 -0.15(-1.40%)
May 19, 2021 10.48 10.75 10.33 10.75 1,062,374 +0.00(+0.00%)
May 18, 2021 10.92 11.11 10.75 10.75 1,425,250 -0.06(-0.56%)
May 17, 2021 10.61 10.87 10.48 10.81 988,732 +0.18(+1.69%)
May 14, 2021 10.32 10.63 10.23 10.63 826,570 +0.44(+4.32%)
May 13, 2021 10.12 10.29 9.900 10.19 1,127,035 +0.15(+1.49%)
May 12, 2021 10.30 10.46 9.995 10.04 1,363,333 -0.35(-3.37%)
May 11, 2021 10.01 10.44 9.910 10.39 1,483,446 +0.04(+0.39%)
May 10, 2021 10.64 11.19 10.32 10.35 3,130,255 -0.13(-1.24%)
May 07, 2021 9.910 10.48 9.840 10.48 1,829,061 +0.72(+7.38%)
May 06, 2021 9.690 9.840 9.470 9.760 949,206 +0.11(+1.14%)
May 05, 2021 9.580 9.860 9.420 9.650 1,196,576 +0.28(+2.99%)
May 04, 2021 9.550 9.550 9.190 9.370 1,112,598 -0.23(-2.40%)
May 03, 2021 9.360 9.660 9.360 9.600 1,679,998 +0.32(+3.45%)
Apr 30, 2021 9.670 9.825 9.095 9.280 2,717,100 -0.52(-5.31%)
Apr 29, 2021 10.26 10.39 9.680 9.800 1,885,182 -0.45(-4.39%)
Apr 28, 2021 10.17 10.31 10.01 10.25 1,230,445 +0.14(+1.38%)
Apr 27, 2021 9.860 10.18 9.780 10.11 1,377,047 +0.26(+2.64%)
Apr 26, 2021 9.900 10.07 9.805 9.850 1,339,234 +0.10(+1.03%)
Apr 23, 2021 9.150 9.870 9.070 9.750 2,345,400 +0.68(+7.50%)
Apr 22, 2021 9.270 9.330 9.060 9.070 1,387,889 -0.16(-1.73%)
Apr 21, 2021 8.900 9.245 8.650 9.230 1,156,600 +0.30(+3.36%)
Apr 20, 2021 9.230 9.270 8.780 8.930 1,810,893 -0.34(-3.67%)
Apr 19, 2021 9.470 9.500 9.110 9.270 2,278,610 -0.27(-2.83%)
Apr 16, 2021 9.500 9.590 9.410 9.540 847,400 +0.13(+1.38%)
Apr 15, 2021 9.490 9.490 9.100 9.410 1,566,615 +0.00(+0.00%)
Apr 14, 2021 9.230 9.600 9.220 9.410 1,386,999 +0.24(+2.62%)
Apr 13, 2021 9.380 9.450 8.990 9.170 1,594,857 -0.26(-2.76%)
Apr 12, 2021 9.640 9.670 9.300 9.430 1,156,095 -0.12(-1.26%)
Apr 09, 2021 9.500 9.660 9.405 9.550 1,427,900 +0.09(+0.95%)
Apr 08, 2021 9.490 9.530 9.080 9.460 1,691,610 -0.11(-1.15%)
Apr 07, 2021 9.750 9.830 9.470 9.570 1,367,924 -0.24(-2.45%)
Apr 06, 2021 9.820 10.17 9.760 9.810 1,240,174 -0.05(-0.51%)
Apr 05, 2021 9.950 9.970 9.700 9.860 1,230,718 +0.06(+0.61%)
Apr 01, 2021 9.840 9.890 9.320 9.800 1,615,700 +0.14(+1.45%)
Mar 31, 2021 9.780 9.915 9.610 9.660 1,088,728 -0.02(-0.21%)
Mar 30, 2021 9.230 9.750 9.160 9.680 1,523,202 +0.44(+4.76%)
Mar 29, 2021 9.550 9.860 9.220 9.240 1,532,725 -0.37(-3.85%)
Mar 26, 2021 9.670 9.750 9.380 9.610 2,079,000 +0.13(+1.37%)
Mar 25, 2021 8.990 9.600 8.750 9.480 3,339,853 +0.27(+2.93%)
Mar 24, 2021 10.30 10.41 9.180 9.210 4,289,528 -0.92(-9.08%)
Mar 23, 2021 10.46 10.60 10.00 10.13 1,672,367 -0.58(-5.42%)
Mar 22, 2021 11.36 11.47 10.46 10.71 2,094,198 -0.72(-6.30%)
Mar 19, 2021 11.40 11.50 11.14 11.43 3,975,600 +0.00(+0.00%)
Mar 18, 2021 11.93 12.09 11.33 11.43 1,131,670 -0.50(-4.19%)
Mar 17, 2021 11.42 11.96 11.34 11.93 1,153,533 +0.39(+3.38%)
Mar 16, 2021 12.33 12.43 11.52 11.54 1,712,725 -0.92(-7.38%)
Mar 15, 2021 12.46 12.62 12.31 12.46 2,126,714 -0.44(-3.41%)
Mar 12, 2021 11.96 12.92 11.96 12.90 2,488,500 +0.95(+7.95%)
Mar 11, 2021 11.72 12.02 11.64 11.95 1,493,551 +0.42(+3.64%)
Mar 10, 2021 11.59 11.85 11.38 11.53 1,295,972 +0.11(+0.96%)
Mar 09, 2021 11.38 11.67 11.28 11.42 1,459,005 +0.14(+1.24%)
Mar 08, 2021 10.40 11.42 10.30 11.28 3,132,125 +1.01(+9.83%)
Mar 05, 2021 9.870 10.28 9.355 10.27 1,914,300 +0.49(+5.01%)
Mar 04, 2021 10.44 10.65 9.500 9.780 2,588,059 -0.83(-7.82%)
Mar 03, 2021 10.60 10.95 10.60 10.61 1,086,623 +0.12(+1.14%)
Mar 02, 2021 10.40 10.70 10.30 10.49 2,050,200 +0.12(+1.16%)
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.