Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamo Group (NY: ALG )

189.99 +0.31 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 159.50 161.09 158.00 159.90 50,240 +0.36(+0.23%)
Oct 30, 2023 161.11 161.68 158.84 159.54 63,325 +1.01(+0.64%)
Oct 27, 2023 161.48 161.48 157.34 158.53 49,935 -3.05(-1.89%)
Oct 26, 2023 162.49 162.93 161.06 161.58 30,415 +0.32(+0.20%)
Oct 25, 2023 161.95 162.00 160.38 161.26 43,159 -1.75(-1.07%)
Oct 24, 2023 164.18 164.85 162.62 163.01 27,581 +0.45(+0.28%)
Oct 23, 2023 163.60 164.66 161.55 162.56 22,992 -1.05(-0.64%)
Oct 20, 2023 165.62 165.62 163.40 163.61 52,799 -1.33(-0.80%)
Oct 19, 2023 167.35 168.82 164.74 164.94 34,429 -1.68(-1.01%)
Oct 18, 2023 171.46 171.46 166.30 166.61 76,606 -6.50(-3.76%)
Oct 17, 2023 172.52 176.17 172.52 173.11 87,792 +0.46(+0.27%)
Oct 16, 2023 171.42 172.97 171.42 172.66 36,940 +2.64(+1.55%)
Oct 13, 2023 175.04 175.04 169.79 170.01 37,749 -3.75(-2.16%)
Oct 12, 2023 176.78 176.78 171.06 173.76 43,837 -3.03(-1.71%)
Oct 11, 2023 175.95 178.22 175.71 176.79 33,894 +1.94(+1.11%)
Oct 10, 2023 176.52 177.70 174.85 174.85 36,068 -0.41(-0.23%)
Oct 09, 2023 171.55 176.71 171.15 175.26 22,628 +2.14(+1.24%)
Oct 06, 2023 172.89 174.41 172.18 173.12 40,532 +0.31(+0.18%)
Oct 05, 2023 171.92 173.82 170.82 172.81 91,057 -0.08(-0.05%)
Oct 04, 2023 174.55 176.71 172.36 172.89 42,912 -0.67(-0.38%)
Oct 03, 2023 173.89 174.12 171.09 173.55 46,381 -0.72(-0.41%)
Oct 02, 2023 172.28 174.82 170.90 174.27 64,135 +2.06(+1.20%)
Sep 29, 2023 180.39 180.39 172.01 172.21 54,514 -7.13(-3.98%)
Sep 28, 2023 175.02 179.82 175.02 179.34 82,208 +3.49(+1.98%)
Sep 27, 2023 174.74 176.29 170.88 175.85 52,070 +2.75(+1.59%)
Sep 26, 2023 172.15 174.31 172.15 173.10 42,683 +0.11(+0.06%)
Sep 25, 2023 170.17 173.52 172.52 173.00 29,042 +2.61(+1.53%)
Sep 22, 2023 169.97 171.66 169.50 170.38 45,125 +0.33(+0.19%)
Sep 21, 2023 168.04 170.73 167.41 170.06 44,894 +1.87(+1.11%)
Sep 20, 2023 169.02 170.65 167.69 168.18 21,853 +0.09(+0.05%)
Sep 19, 2023 169.98 169.98 166.90 168.09 27,557 -2.02(-1.19%)
Sep 18, 2023 171.09 171.34 169.83 170.12 19,795 -0.42(-0.25%)
Sep 15, 2023 170.13 170.77 167.26 170.53 144,738 +0.06(+0.04%)
Sep 14, 2023 169.05 171.10 169.05 170.47 27,233 +3.44(+2.06%)
Sep 13, 2023 170.07 170.07 166.27 167.04 29,266 -2.26(-1.34%)
Sep 12, 2023 169.27 171.04 168.20 169.30 25,908 +0.58(+0.34%)
Sep 11, 2023 168.34 169.52 167.86 168.72 34,348 +1.58(+0.95%)
Sep 08, 2023 170.28 170.28 166.76 167.14 33,773 -1.58(-0.94%)
Sep 07, 2023 171.00 171.00 167.85 168.72 41,183 -1.97(-1.16%)
Sep 06, 2023 170.47 170.74 168.65 170.69 31,139 +1.53(+0.91%)
Sep 05, 2023 174.95 174.95 166.81 169.16 45,183 -7.68(-4.34%)
Sep 01, 2023 173.30 177.40 173.12 176.84 37,269 +5.84(+3.41%)
Aug 31, 2023 172.24 173.89 170.66 171.00 29,532 -1.22(-0.71%)
Aug 30, 2023 170.91 173.39 170.91 172.22 19,903 +1.20(+0.70%)
Aug 29, 2023 170.00 171.34 167.97 171.01 21,084 +0.81(+0.47%)
Aug 28, 2023 170.85 172.12 169.06 170.21 21,540 +0.61(+0.36%)
Aug 25, 2023 169.13 169.75 168.03 169.60 27,726 +1.14(+0.67%)
Aug 24, 2023 168.88 170.47 167.75 168.46 44,090 -1.48(-0.87%)
Aug 23, 2023 169.76 170.57 168.72 169.95 27,491 +1.05(+0.62%)
Aug 22, 2023 169.92 169.92 168.18 168.90 21,933 -0.40(-0.24%)
Aug 21, 2023 169.61 170.23 168.38 169.30 32,245 -0.49(-0.29%)
Aug 18, 2023 168.73 170.86 167.77 169.79 35,550 +0.20(+0.12%)
Aug 17, 2023 169.61 170.14 169.14 169.59 33,540 -0.39(-0.23%)
Aug 16, 2023 169.49 171.85 168.97 169.98 21,528 -0.82(-0.48%)
Aug 15, 2023 171.56 172.25 170.06 170.79 39,072 -1.56(-0.91%)
Aug 14, 2023 172.57 173.19 170.55 172.36 49,794 -1.84(-1.06%)
Aug 11, 2023 176.20 176.36 173.82 174.20 21,632 -1.94(-1.10%)
Aug 10, 2023 178.18 179.01 174.84 176.14 26,797 -2.11(-1.18%)
Aug 09, 2023 178.29 179.35 176.18 178.26 26,360 +0.74(+0.42%)
Aug 08, 2023 179.66 178.62 175.27 177.52 37,221 -2.99(-1.66%)
Aug 07, 2023 181.38 183.26 180.05 180.51 33,511 +0.28(+0.15%)
Aug 04, 2023 183.49 185.46 179.92 180.23 50,048 -0.43(-0.24%)
Aug 03, 2023 191.23 191.23 171.62 180.66 115,978 -13.31(-6.86%)
Aug 02, 2023 192.77 195.36 191.94 193.97 35,989 -1.04(-0.53%)
Aug 01, 2023 191.79 195.01 191.79 195.00 26,193 +1.97(+1.02%)
Jul 31, 2023 190.90 193.03 189.58 193.03 36,064 +2.59(+1.36%)
Jul 28, 2023 192.68 192.68 190.27 190.44 34,144 -0.20(-0.10%)
Jul 27, 2023 190.93 190.93 189.61 190.64 56,288 -0.22(-0.11%)
Jul 26, 2023 197.17 197.58 190.63 190.86 49,531 -5.80(-2.95%)
Jul 25, 2023 196.76 200.05 194.82 196.66 79,099 -0.61(-0.31%)
Jul 24, 2023 193.20 197.52 192.00 197.26 46,593 +4.31(+2.24%)
Jul 21, 2023 197.81 197.81 192.89 192.95 45,984 -4.16(-2.11%)
Jul 20, 2023 198.14 198.14 195.43 197.11 38,355 +0.04(+0.02%)
Jul 19, 2023 196.28 197.83 194.47 197.07 71,527 -0.18(-0.09%)
Jul 18, 2023 195.83 197.98 195.77 197.25 39,105 +0.66(+0.33%)
Jul 17, 2023 189.28 197.84 188.55 196.60 59,392 +6.34(+3.33%)
Jul 14, 2023 190.80 191.49 188.15 190.26 46,198 -0.36(-0.19%)
Jul 13, 2023 188.92 190.73 187.97 190.62 41,521 +1.00(+0.53%)
Jul 12, 2023 188.53 191.90 186.41 189.61 41,527 +3.58(+1.93%)
Jul 11, 2023 183.29 186.79 183.18 186.03 42,154 +2.76(+1.50%)
Jul 10, 2023 178.74 183.36 178.74 183.28 40,442 +4.03(+2.25%)
Jul 07, 2023 178.73 181.45 178.73 179.25 49,203 +1.37(+0.77%)
Jul 06, 2023 180.89 180.89 175.63 177.87 46,353 -4.32(-2.37%)
Jul 05, 2023 182.10 183.91 179.21 182.19 65,354 -1.73(-0.94%)
Jul 03, 2023 182.10 183.99 182.10 183.92 22,611 +0.91(+0.50%)
Jun 30, 2023 182.86 185.00 181.75 183.01 61,428 +1.39(+0.77%)
Jun 29, 2023 181.38 185.48 181.38 181.61 29,210 +0.73(+0.40%)
Jun 28, 2023 182.57 182.57 180.48 180.89 30,754 -1.01(-0.55%)
Jun 27, 2023 180.99 182.72 180.99 181.89 24,944 +1.77(+0.98%)
Jun 26, 2023 180.58 183.67 180.12 180.12 27,633 -0.42(-0.23%)
Jun 23, 2023 180.60 182.56 179.53 180.54 129,447 -1.56(-0.86%)
Jun 22, 2023 182.94 182.94 180.97 182.10 38,037 -1.00(-0.54%)
Jun 21, 2023 181.79 185.55 180.63 183.10 43,816 +1.49(+0.82%)
Jun 20, 2023 183.86 185.39 181.48 181.60 46,766 -2.02(-1.10%)
Jun 16, 2023 184.06 184.32 180.56 183.62 171,560 +0.84(+0.46%)
Jun 15, 2023 183.10 183.25 179.33 182.79 37,518 +0.04(+0.02%)
Jun 14, 2023 185.84 185.84 181.61 182.75 50,644 -1.95(-1.06%)
Jun 13, 2023 181.64 185.19 181.48 184.70 73,048 +4.22(+2.34%)
Jun 12, 2023 181.09 182.12 179.82 180.48 37,723 +0.07(+0.04%)
Jun 09, 2023 182.27 182.27 178.89 180.41 43,216 -2.24(-1.23%)
Jun 08, 2023 183.28 183.95 181.29 182.65 43,262 +0.01(+0.01%)
Jun 07, 2023 180.85 183.66 178.71 182.64 76,198 +3.94(+2.21%)
Jun 06, 2023 170.54 180.89 170.54 178.70 58,051 +8.50(+4.99%)
Jun 05, 2023 174.14 175.61 168.43 170.20 107,637 -7.49(-4.22%)
Jun 02, 2023 169.43 178.39 169.43 177.69 56,522 +11.15(+6.69%)
Jun 01, 2023 166.07 168.79 165.60 166.55 85,371 +0.91(+0.55%)
May 31, 2023 168.03 168.82 165.36 165.64 63,327 -2.61(-1.55%)
May 30, 2023 173.16 173.16 167.44 168.25 51,214 -3.76(-2.19%)
May 26, 2023 172.56 172.99 170.59 172.01 60,301 -0.85(-0.49%)
May 25, 2023 173.47 174.61 170.97 172.86 35,173 -1.45(-0.83%)
May 24, 2023 177.12 177.74 174.28 174.31 28,562 -3.72(-2.09%)
May 23, 2023 178.31 179.47 177.37 178.03 45,192 -1.58(-0.88%)
May 22, 2023 178.00 181.31 177.23 179.61 39,937 +2.55(+1.44%)
May 19, 2023 181.61 182.50 175.90 177.06 49,312 -2.21(-1.23%)
May 18, 2023 177.81 179.67 177.24 179.27 39,160 +0.85(+0.48%)
May 17, 2023 176.04 179.45 174.86 178.42 50,428 +3.38(+1.93%)
May 16, 2023 175.45 176.51 174.18 175.03 34,761 -1.02(-0.58%)
May 15, 2023 177.19 177.96 175.53 176.05 38,436 -1.14(-0.65%)
May 12, 2023 178.35 178.91 175.82 177.19 32,493 +0.12(+0.07%)
May 11, 2023 178.65 179.09 176.19 177.07 28,568 -3.48(-1.93%)
May 10, 2023 181.90 181.90 177.91 180.56 33,615 +1.06(+0.59%)
May 09, 2023 180.89 181.16 179.04 179.50 36,460 -1.54(-0.85%)
May 08, 2023 181.48 181.81 178.46 181.05 38,629 +2.64(+1.48%)
May 05, 2023 177.09 180.06 174.14 178.41 65,102 +5.11(+2.95%)
May 04, 2023 174.79 175.28 171.88 173.29 49,486 -3.20(-1.82%)
May 03, 2023 177.52 180.47 176.42 176.50 52,416 -1.19(-0.67%)
May 02, 2023 176.23 179.12 175.25 177.69 57,002 -0.45(-0.25%)
May 01, 2023 175.93 180.96 175.93 178.14 31,642 +2.28(+1.30%)
Apr 28, 2023 176.55 179.54 175.50 175.86 66,851 -2.06(-1.16%)
Apr 27, 2023 174.88 178.09 174.44 177.92 64,259 +3.16(+1.81%)
Apr 26, 2023 174.88 175.84 173.16 174.76 45,597 -1.98(-1.12%)
Apr 25, 2023 179.75 180.61 176.63 176.74 61,750 -4.46(-2.46%)
Apr 24, 2023 179.09 181.42 179.09 181.19 48,529 +1.80(+1.00%)
Apr 21, 2023 179.89 179.91 177.52 179.39 58,197 -0.58(-0.32%)
Apr 20, 2023 175.93 180.01 175.17 179.97 67,906 +3.50(+1.99%)
Apr 19, 2023 178.85 178.85 174.83 176.47 63,415 -1.94(-1.09%)
Apr 18, 2023 176.40 178.42 175.41 178.41 39,331 +2.13(+1.21%)
Apr 17, 2023 175.82 177.09 175.30 176.28 42,790 +0.58(+0.33%)
Apr 14, 2023 175.35 177.76 175.30 175.70 41,884 +0.16(+0.09%)
Apr 13, 2023 176.27 176.27 173.57 175.54 27,935 +0.55(+0.31%)
Apr 12, 2023 173.44 175.88 173.44 175.00 37,021 +2.52(+1.46%)
Apr 11, 2023 171.67 175.70 171.67 172.47 40,982 +2.23(+1.31%)
Apr 10, 2023 166.51 171.97 164.00 170.25 69,459 +3.73(+2.24%)
Apr 06, 2023 167.28 167.46 164.32 166.52 111,734 +0.24(+0.14%)
Apr 05, 2023 174.46 174.81 164.45 166.28 169,462 -9.21(-5.25%)
Apr 04, 2023 183.38 183.38 174.03 175.49 76,224 -7.43(-4.06%)
Apr 03, 2023 183.04 183.65 180.07 182.93 34,233 -0.10(-0.05%)
Mar 31, 2023 181.03 184.11 180.00 183.03 94,663 +3.34(+1.86%)
Mar 30, 2023 182.09 182.77 179.48 179.69 71,781 -1.62(-0.89%)
Mar 29, 2023 179.87 182.39 179.24 181.31 56,187 +2.67(+1.50%)
Mar 28, 2023 176.25 179.07 176.25 178.63 47,661 +2.27(+1.28%)
Mar 27, 2023 177.66 177.66 175.25 176.37 47,524 +0.79(+0.45%)
Mar 24, 2023 175.19 177.54 173.88 175.57 56,783 -0.55(-0.31%)
Mar 23, 2023 176.24 178.75 173.12 176.12 93,254 +0.12(+0.07%)
Mar 22, 2023 178.95 180.47 175.68 176.00 87,360 -2.90(-1.62%)
Mar 21, 2023 176.63 179.40 176.46 178.90 78,632 +4.99(+2.87%)
Mar 20, 2023 173.44 176.51 173.44 173.91 56,017 +1.79(+1.04%)
Mar 17, 2023 174.20 174.74 170.95 172.12 223,553 -3.08(-1.76%)
Mar 16, 2023 168.95 178.35 168.46 175.21 93,018 +6.56(+3.89%)
Mar 15, 2023 169.69 170.69 166.61 168.65 75,232 -4.76(-2.75%)
Mar 14, 2023 174.14 176.12 170.38 173.41 56,927 +3.09(+1.81%)
Mar 13, 2023 170.07 171.83 168.52 170.31 61,692 -2.47(-1.43%)
Mar 10, 2023 176.98 176.98 171.44 172.79 108,078 -4.35(-2.46%)
Mar 09, 2023 181.96 181.96 176.98 177.14 54,353 -3.82(-2.11%)
Mar 08, 2023 183.25 183.25 178.05 180.96 83,676 -2.18(-1.19%)
Mar 07, 2023 179.79 183.53 179.06 183.14 70,787 +3.98(+2.22%)
Mar 06, 2023 183.66 184.83 177.57 179.15 100,628 -4.16(-2.27%)
Mar 03, 2023 185.04 185.22 183.31 183.31 64,010 -1.26(-0.68%)
Mar 02, 2023 181.69 185.15 181.69 184.58 53,039 +1.70(+0.93%)
Mar 01, 2023 179.29 183.52 178.27 182.88 69,650 +1.61(+0.89%)
Feb 28, 2023 178.37 182.16 177.77 181.27 105,586 +3.62(+2.04%)
Feb 27, 2023 181.74 181.74 175.74 177.65 76,679 +0.50(+0.28%)
Feb 24, 2023 162.60 179.91 162.25 177.15 142,373 +16.22(+10.08%)
Feb 23, 2023 159.03 161.62 158.91 160.93 90,951 +0.99(+0.62%)
Feb 22, 2023 158.54 161.58 157.62 159.94 53,492 +2.18(+1.38%)
Feb 21, 2023 160.19 161.97 157.49 157.76 58,986 -4.39(-2.71%)
Feb 17, 2023 158.72 162.17 156.70 162.16 48,682 +4.26(+2.70%)
Feb 16, 2023 156.34 159.22 155.51 157.89 59,785 -0.07(-0.04%)
Feb 15, 2023 154.57 158.33 154.01 157.96 40,701 +2.57(+1.66%)
Feb 14, 2023 155.90 157.35 153.73 155.39 55,927 -1.70(-1.08%)
Feb 13, 2023 154.04 157.09 154.04 157.09 47,583 +2.78(+1.80%)
Feb 10, 2023 153.01 155.26 153.01 154.30 45,578 +0.09(+0.06%)
Feb 09, 2023 156.19 157.52 154.16 154.22 62,303 -2.13(-1.36%)
Feb 08, 2023 157.12 157.87 155.88 156.34 61,006 -1.62(-1.03%)
Feb 07, 2023 156.50 158.95 155.62 157.96 64,875 +0.33(+0.21%)
Feb 06, 2023 157.94 160.01 157.00 157.63 50,307 -1.85(-1.16%)
Feb 03, 2023 157.44 160.62 157.44 159.48 65,985 +0.28(+0.17%)
Feb 02, 2023 157.59 159.64 155.81 159.20 62,745 +1.61(+1.02%)
Feb 01, 2023 154.36 159.35 153.68 157.59 59,515 +2.09(+1.34%)
Jan 31, 2023 152.74 155.72 151.17 155.51 55,985 +4.02(+2.65%)
Jan 30, 2023 152.37 154.74 150.79 151.49 59,689 -1.64(-1.07%)
Jan 27, 2023 152.62 154.38 152.36 153.13 39,504 -0.06(-0.04%)
Jan 26, 2023 152.26 153.26 150.14 153.19 44,809 +1.39(+0.92%)
Jan 25, 2023 150.47 151.90 148.77 151.80 63,372 -0.34(-0.22%)
Jan 24, 2023 150.83 153.34 150.36 152.14 52,778 +0.37(+0.24%)
Jan 23, 2023 149.43 152.81 148.58 151.77 58,258 +2.29(+1.53%)
Jan 20, 2023 146.92 150.51 145.76 149.48 50,999 +3.94(+2.70%)
Jan 19, 2023 150.34 150.66 145.28 145.55 109,033 -4.47(-2.98%)
Jan 18, 2023 152.83 154.85 149.89 150.02 60,736 -2.96(-1.94%)
Jan 17, 2023 153.67 156.03 152.28 152.98 58,222 -1.25(-0.81%)
Jan 13, 2023 153.36 154.96 152.05 154.24 46,683 +0.57(+0.37%)
Jan 12, 2023 152.70 155.44 150.83 153.67 55,954 +1.56(+1.02%)
Jan 11, 2023 151.02 152.84 150.80 152.11 40,023 +1.61(+1.07%)
Jan 10, 2023 144.66 150.50 144.65 150.50 40,545 +4.69(+3.22%)
Jan 09, 2023 147.57 148.06 143.37 145.81 75,481 -1.82(-1.23%)
Jan 06, 2023 141.56 147.66 139.81 147.62 44,724 +8.25(+5.92%)
Jan 05, 2023 141.91 141.91 138.39 139.38 58,354 -2.32(-1.64%)
Jan 04, 2023 140.52 142.08 138.94 141.70 49,511 +2.49(+1.79%)
Jan 03, 2023 141.97 141.97 138.44 139.21 50,532 -1.32(-0.94%)
Dec 30, 2022 140.73 141.48 139.51 140.53 47,784 -1.67(-1.17%)
Dec 29, 2022 141.75 142.54 139.61 142.20 35,694 +1.91(+1.36%)
Dec 28, 2022 140.98 142.98 139.29 140.29 38,194 +0.25(+0.18%)
Dec 27, 2022 140.46 141.38 139.71 140.04 30,492 -0.42(-0.30%)
Dec 23, 2022 138.81 141.03 137.10 140.46 25,051 +2.31(+1.67%)
Dec 22, 2022 139.41 140.91 136.77 138.15 42,343 -2.83(-2.01%)
Dec 21, 2022 142.80 142.85 140.47 140.98 41,232 -0.09(-0.06%)
Dec 20, 2022 140.03 141.30 138.60 141.06 39,253 +1.28(+0.92%)
Dec 19, 2022 137.58 140.09 136.43 139.78 34,041 +2.98(+2.18%)
Dec 16, 2022 137.19 138.25 136.50 136.81 174,272 -2.33(-1.68%)
Dec 15, 2022 143.58 143.58 138.72 139.14 56,183 -5.26(-3.64%)
Dec 14, 2022 145.79 147.81 144.13 144.40 42,033 -1.68(-1.15%)
Dec 13, 2022 150.08 150.08 144.60 146.08 72,187 -0.19(-0.13%)
Dec 12, 2022 145.74 146.27 143.87 146.27 31,676 +1.63(+1.13%)
Dec 09, 2022 144.76 145.71 143.66 144.64 36,432 -0.85(-0.59%)
Dec 08, 2022 143.99 147.29 143.99 145.49 42,711 +0.21(+0.14%)
Dec 07, 2022 143.69 147.69 143.69 145.28 33,868 -0.67(-0.46%)
Dec 06, 2022 147.49 147.86 145.23 145.95 44,575 -2.21(-1.49%)
Dec 05, 2022 150.25 150.25 145.09 148.16 45,239 -2.91(-1.92%)
Dec 02, 2022 147.66 151.34 147.21 151.07 52,365 +1.58(+1.06%)
Dec 01, 2022 150.15 150.71 146.19 149.49 30,808 +0.13(+0.09%)
Nov 30, 2022 145.01 149.92 142.22 149.36 66,671 +4.50(+3.10%)
Nov 29, 2022 144.40 146.63 144.40 144.87 36,719 -0.74(-0.51%)
Nov 28, 2022 149.05 149.33 144.97 145.61 32,924 -2.79(-1.88%)
Nov 25, 2022 149.85 151.05 148.11 148.40 21,137 -0.25(-0.17%)
Nov 23, 2022 148.27 151.16 147.90 148.65 35,517 -0.29(-0.19%)
Nov 22, 2022 149.72 151.07 147.97 148.94 34,402 -1.60(-1.06%)
Nov 21, 2022 148.97 151.76 148.37 150.53 45,816 +1.56(+1.05%)
Nov 18, 2022 151.77 151.77 147.88 148.97 38,744 -0.50(-0.33%)
Nov 17, 2022 144.70 149.76 143.78 149.47 42,224 +3.20(+2.18%)
Nov 16, 2022 146.13 147.91 144.71 146.28 41,774 +0.68(+0.47%)
Nov 15, 2022 150.74 150.74 145.34 145.59 51,605 -4.70(-3.13%)
Nov 14, 2022 150.86 154.30 150.09 150.29 43,514 -2.03(-1.34%)
Nov 11, 2022 154.47 157.25 152.40 152.33 61,812 -1.56(-1.01%)
Nov 10, 2022 153.29 155.67 151.10 153.89 70,629 +5.41(+3.64%)
Nov 09, 2022 146.81 148.76 145.24 148.48 54,217 +0.86(+0.59%)
Nov 08, 2022 143.35 148.90 143.35 147.62 37,741 +4.84(+3.39%)
Nov 07, 2022 143.66 144.84 141.43 142.77 78,353 +0.35(+0.24%)
Nov 04, 2022 143.88 143.88 136.48 142.43 52,454 -7.17(-4.80%)
Nov 03, 2022 147.30 151.96 146.71 149.60 32,250 +0.67(+0.45%)
Nov 02, 2022 152.56 154.71 148.04 148.93 41,644 -3.51(-2.31%)
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.