Skip to main content

Alight Inc Cl A (NY: ALIT )

9.850 +0.060 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.980 9.240 8.970 9.210 3,919,737 +0.29(+3.25%)
Mar 30, 2023 9.060 9.095 8.885 8.920 5,206,225 -0.01(-0.11%)
Mar 29, 2023 8.860 8.940 8.782 8.930 3,105,390 +0.20(+2.29%)
Mar 28, 2023 8.670 8.815 8.600 8.730 2,235,292 +0.01(+0.11%)
Mar 27, 2023 8.960 8.960 8.700 8.720 3,392,111 -0.11(-1.25%)
Mar 24, 2023 8.600 8.840 8.510 8.830 1,969,291 +0.13(+1.49%)
Mar 23, 2023 8.850 8.995 8.580 8.700 2,003,580 -0.08(-0.91%)
Mar 22, 2023 8.930 9.090 8.750 8.780 2,461,846 -0.20(-2.23%)
Mar 21, 2023 8.820 9.040 8.795 8.980 2,376,238 +0.33(+3.82%)
Mar 20, 2023 8.700 8.750 8.575 8.650 2,823,644 -0.01(-0.12%)
Mar 17, 2023 8.770 8.770 8.525 8.660 5,289,950 -0.08(-0.92%)
Mar 16, 2023 8.600 8.820 8.500 8.740 4,025,256 +0.02(+0.23%)
Mar 15, 2023 8.700 8.860 8.570 8.720 3,810,110 -0.21(-2.35%)
Mar 14, 2023 8.910 9.100 8.770 8.930 3,941,088 +0.25(+2.88%)
Mar 13, 2023 8.650 8.845 8.510 8.680 6,178,098 -0.18(-2.03%)
Mar 10, 2023 9.050 9.200 8.690 8.860 6,100,746 -0.16(-1.77%)
Mar 09, 2023 9.600 9.600 8.990 9.020 8,832,615 -0.67(-6.91%)
Mar 08, 2023 9.620 9.760 9.600 9.690 2,296,099 +0.06(+0.62%)
Mar 07, 2023 9.730 9.890 9.625 9.630 2,377,663 -0.18(-1.83%)
Mar 06, 2023 9.890 10.10 9.810 9.810 9,342,754 -0.18(-1.80%)
Mar 03, 2023 9.690 10.04 9.640 9.990 11,204,081 +0.42(+4.39%)
Mar 02, 2023 9.260 9.700 9.220 9.570 27,084,832 +0.23(+2.46%)
Mar 01, 2023 9.600 9.675 9.260 9.340 2,018,738 -0.26(-2.71%)
Feb 28, 2023 9.710 9.760 9.510 9.600 3,803,229 -0.12(-1.23%)
Feb 27, 2023 9.850 9.955 9.655 9.720 2,480,549 -0.12(-1.22%)
Feb 24, 2023 9.700 9.990 9.610 9.840 3,178,141 -0.05(-0.51%)
Feb 23, 2023 10.00 10.09 9.830 9.890 7,407,687 -0.12(-1.20%)
Feb 22, 2023 9.760 10.19 9.360 10.01 10,351,936 +0.81(+8.80%)
Feb 21, 2023 9.440 9.510 9.120 9.200 1,735,282 -0.38(-3.97%)
Feb 17, 2023 9.530 9.600 9.390 9.580 1,580,807 +0.07(+0.74%)
Feb 16, 2023 9.560 9.635 9.300 9.510 1,559,571 -0.11(-1.14%)
Feb 15, 2023 9.280 9.630 9.240 9.620 1,604,064 +0.26(+2.78%)
Feb 14, 2023 9.290 9.480 9.240 9.360 1,432,890 -0.02(-0.21%)
Feb 13, 2023 9.300 9.390 9.250 9.380 1,134,774 +0.09(+0.97%)
Feb 10, 2023 9.300 9.390 9.225 9.290 1,412,872 -0.06(-0.64%)
Feb 09, 2023 9.620 9.670 9.330 9.350 1,889,911 -0.17(-1.79%)
Feb 08, 2023 9.240 9.555 9.180 9.520 3,348,046 +0.18(+1.93%)
Feb 07, 2023 9.250 9.380 9.130 9.340 2,169,559 +0.00(+0.00%)
Feb 06, 2023 9.440 9.530 9.330 9.340 1,069,755 -0.17(-1.79%)
Feb 03, 2023 9.660 9.850 9.460 9.510 2,508,880 -0.27(-2.76%)
Feb 02, 2023 9.600 9.860 9.600 9.780 2,342,858 +0.26(+2.73%)
Feb 01, 2023 9.400 9.640 9.310 9.520 1,718,247 +0.13(+1.38%)
Jan 31, 2023 9.360 9.470 9.340 9.390 1,234,485 +0.05(+0.54%)
Jan 30, 2023 9.410 9.490 9.315 9.340 1,426,515 -0.13(-1.37%)
Jan 27, 2023 9.420 9.530 9.325 9.470 1,358,326 +0.02(+0.21%)
Jan 26, 2023 9.370 9.555 9.290 9.450 2,566,359 +0.18(+1.94%)
Jan 25, 2023 9.030 9.300 8.851 9.270 1,824,820 +0.11(+1.20%)
Jan 24, 2023 9.220 9.300 9.075 9.160 1,796,977 -0.10(-1.08%)
Jan 23, 2023 9.030 9.290 8.960 9.260 2,537,417 +0.21(+2.32%)
Jan 20, 2023 8.900 9.080 8.690 9.050 3,165,329 +0.19(+2.14%)
Jan 19, 2023 8.280 8.880 8.230 8.860 9,546,533 +0.02(+0.23%)
Jan 18, 2023 9.040 9.180 8.810 8.840 1,945,405 -0.17(-1.89%)
Jan 17, 2023 8.940 9.020 8.780 9.010 1,634,360 +0.08(+0.90%)
Jan 13, 2023 8.800 8.970 8.770 8.930 1,065,566 +0.00(+0.00%)
Jan 12, 2023 8.950 8.970 8.740 8.930 1,183,016 -0.02(-0.22%)
Jan 11, 2023 8.850 8.970 8.790 8.950 1,585,700 +0.13(+1.47%)
Jan 10, 2023 8.770 8.910 8.670 8.820 1,905,117 +0.07(+0.80%)
Jan 09, 2023 8.900 8.925 8.700 8.750 1,498,480 +0.02(+0.23%)
Jan 06, 2023 8.550 8.760 8.430 8.730 1,302,961 +0.24(+2.83%)
Jan 05, 2023 8.530 8.640 8.385 8.490 836,411 -0.10(-1.16%)
Jan 04, 2023 8.500 8.670 8.400 8.590 1,317,263 +0.22(+2.63%)
Jan 03, 2023 8.510 8.620 8.255 8.370 1,719,342 +0.01(+0.12%)
Dec 30, 2022 8.200 8.380 8.112 8.360 1,565,913 +0.05(+0.60%)
Dec 29, 2022 8.200 8.350 8.070 8.310 1,353,968 +0.24(+2.97%)
Dec 28, 2022 8.140 8.240 8.000 8.070 1,048,493 -0.09(-1.10%)
Dec 27, 2022 8.200 8.320 8.100 8.160 965,404 -0.05(-0.61%)
Dec 23, 2022 8.120 8.210 8.071 8.210 934,334 +0.03(+0.37%)
Dec 22, 2022 8.270 8.325 8.050 8.180 1,624,197 -0.19(-2.27%)
Dec 21, 2022 8.410 8.500 8.280 8.370 1,970,740 +0.10(+1.21%)
Dec 20, 2022 8.230 8.330 8.160 8.270 2,365,890 +0.01(+0.12%)
Dec 19, 2022 8.280 8.360 8.150 8.260 3,068,058 +0.07(+0.85%)
Dec 16, 2022 8.140 8.500 8.010 8.190 4,786,032 -0.05(-0.61%)
Dec 15, 2022 8.170 8.250 7.750 8.240 9,944,169 -0.74(-8.24%)
Dec 14, 2022 8.960 9.125 8.825 8.980 2,700,355 -0.02(-0.22%)
Dec 13, 2022 8.700 9.070 8.700 9.000 3,538,245 +0.47(+5.51%)
Dec 12, 2022 8.620 8.670 8.440 8.530 6,018,585 -0.05(-0.58%)
Dec 09, 2022 8.610 8.750 8.550 8.580 1,682,489 +0.01(+0.12%)
Dec 08, 2022 8.670 8.760 8.520 8.570 874,490 -0.03(-0.35%)
Dec 07, 2022 8.690 8.780 8.500 8.600 1,369,442 -0.06(-0.69%)
Dec 06, 2022 8.710 8.710 8.490 8.660 1,786,486 +0.07(+0.81%)
Dec 05, 2022 8.840 8.910 8.500 8.590 1,201,888 -0.35(-3.91%)
Dec 02, 2022 8.470 9.030 8.430 8.940 2,005,791 +0.30(+3.47%)
Dec 01, 2022 8.690 8.750 8.565 8.640 1,185,872 +0.01(+0.12%)
Nov 30, 2022 8.330 8.630 8.205 8.630 2,396,516 +0.32(+3.85%)
Nov 29, 2022 8.430 8.490 8.240 8.310 1,502,941 -0.10(-1.19%)
Nov 28, 2022 8.500 8.650 8.380 8.410 1,099,277 -0.18(-2.10%)
Nov 25, 2022 8.570 8.730 8.430 8.590 705,371 +0.07(+0.82%)
Nov 23, 2022 8.380 8.580 8.351 8.520 871,263 +0.09(+1.07%)
Nov 22, 2022 8.610 8.660 8.370 8.430 945,845 -0.12(-1.40%)
Nov 21, 2022 8.220 8.590 8.150 8.550 1,841,292 +0.23(+2.76%)
Nov 18, 2022 8.890 8.905 8.190 8.320 3,289,613 -0.43(-4.91%)
Nov 17, 2022 8.580 8.770 8.470 8.750 2,129,500 +0.25(+2.94%)
Nov 16, 2022 8.600 8.820 8.420 8.500 2,724,533 -0.26(-2.97%)
Nov 15, 2022 8.260 8.810 8.150 8.760 12,930,909 +0.70(+8.68%)
Nov 14, 2022 9.000 9.110 7.990 8.060 7,569,442 -1.79(-18.17%)
Nov 11, 2022 9.810 10.10 9.705 9.850 1,959,369 -0.04(-0.40%)
Nov 10, 2022 9.860 9.930 9.510 9.890 2,907,032 +0.60(+6.46%)
Nov 09, 2022 9.270 9.360 9.110 9.290 2,150,529 -0.10(-1.06%)
Nov 08, 2022 9.280 9.605 9.240 9.390 3,537,406 +0.24(+2.62%)
Nov 07, 2022 8.740 9.170 8.720 9.150 3,477,985 +0.43(+4.93%)
Nov 04, 2022 8.470 8.740 8.350 8.720 3,184,476 +0.41(+4.93%)
Nov 03, 2022 7.810 8.500 7.790 8.310 1,784,614 +0.52(+6.68%)
Nov 02, 2022 8.180 7.730 7.790 2,303,481 -0.40(-4.88%)
Nov 01, 2022 8.450 8.600 8.170 8.190 1,807,783 -0.10(-1.21%)
Oct 31, 2022 8.310 8.415 8.210 8.290 2,706,956 -0.01(-0.12%)
Oct 28, 2022 8.130 8.310 8.020 8.300 2,647,698 +0.21(+2.60%)
Oct 27, 2022 8.090 8.260 8.000 8.090 2,291,794 +0.09(+1.12%)
Oct 26, 2022 8.190 8.230 7.980 8.000 2,179,534 -0.15(-1.84%)
Oct 25, 2022 7.650 8.160 7.650 8.150 2,385,748 +0.56(+7.38%)
Oct 24, 2022 7.820 7.820 7.370 7.590 1,422,962 -0.18(-2.32%)
Oct 21, 2022 7.430 7.790 7.320 7.770 1,552,862 +0.36(+4.86%)
Oct 20, 2022 7.490 7.760 7.355 7.410 1,356,834 -0.07(-0.94%)
Oct 19, 2022 7.810 7.815 7.440 7.480 1,180,097 -0.43(-5.44%)
Oct 18, 2022 8.010 8.060 7.745 7.910 4,256,462 +0.18(+2.33%)
Oct 17, 2022 7.750 7.850 7.630 7.730 1,482,305 +0.20(+2.66%)
Oct 14, 2022 7.860 7.890 7.475 7.530 1,484,964 -0.22(-2.84%)
Oct 13, 2022 7.270 7.790 7.120 7.750 1,544,874 +0.28(+3.75%)
Oct 12, 2022 7.570 7.620 7.410 7.470 2,032,909 -0.05(-0.66%)
Oct 11, 2022 7.740 7.740 7.170 7.520 1,974,694 -0.26(-3.34%)
Oct 10, 2022 8.050 8.050 7.665 7.780 1,902,609 -0.21(-2.63%)
Oct 07, 2022 8.100 8.190 7.935 7.990 1,544,802 -0.22(-2.68%)
Oct 06, 2022 8.130 8.330 8.100 8.210 907,956 +0.00(+0.00%)
Oct 05, 2022 7.970 8.230 7.897 8.210 1,379,769 +0.09(+1.11%)
Oct 04, 2022 7.840 8.205 7.820 8.120 1,309,027 +0.44(+5.73%)
Oct 03, 2022 7.420 7.700 7.220 7.680 1,923,156 +0.35(+4.77%)
Sep 30, 2022 7.410 7.670 7.325 7.330 2,759,148 -0.08(-1.08%)
Sep 29, 2022 7.340 7.450 7.230 7.410 1,251,458 -0.10(-1.33%)
Sep 28, 2022 7.220 7.580 7.180 7.510 1,214,542 +0.35(+4.89%)
Sep 27, 2022 7.310 7.395 7.110 7.160 1,474,960 +0.02(+0.28%)
Sep 26, 2022 7.010 7.360 7.010 7.140 2,504,526 +0.05(+0.71%)
Sep 23, 2022 7.110 7.215 7.020 7.090 1,554,515 -0.16(-2.21%)
Sep 22, 2022 7.810 7.810 7.080 7.250 2,020,424 -0.62(-7.88%)
Sep 21, 2022 7.940 8.210 7.840 7.870 2,842,000 +0.01(+0.13%)
Sep 20, 2022 7.610 7.860 7.545 7.860 2,947,149 +0.13(+1.68%)
Sep 19, 2022 7.480 7.730 7.360 7.730 1,884,739 +0.12(+1.58%)
Sep 16, 2022 7.730 7.760 7.570 7.610 2,335,351 -0.18(-2.31%)
Sep 15, 2022 7.770 8.000 7.685 7.790 3,707,656 -0.10(-1.27%)
Sep 14, 2022 7.980 8.075 7.840 7.890 2,088,453 -0.14(-1.74%)
Sep 13, 2022 8.020 8.135 7.990 8.030 1,639,254 -0.32(-3.83%)
Sep 12, 2022 8.250 8.410 8.250 8.350 1,447,710 +0.20(+2.45%)
Sep 09, 2022 8.000 8.240 8.000 8.150 1,498,449 +0.20(+2.52%)
Sep 08, 2022 7.760 8.025 7.670 7.950 1,573,004 +0.05(+0.63%)
Sep 07, 2022 7.670 8.015 7.670 7.900 1,648,778 +0.15(+1.94%)
Sep 06, 2022 7.710 7.850 7.610 7.750 1,389,815 +0.13(+1.71%)
Sep 02, 2022 7.730 7.825 7.570 7.620 1,093,839 -0.01(-0.13%)
Sep 01, 2022 7.730 7.780 7.540 7.630 1,630,799 -0.25(-3.17%)
Aug 31, 2022 7.960 8.030 7.820 7.880 1,217,140 -0.02(-0.25%)
Aug 30, 2022 7.990 8.015 7.810 7.900 1,049,699 -0.03(-0.38%)
Aug 29, 2022 8.080 8.180 7.910 7.930 1,086,554 -0.31(-3.76%)
Aug 26, 2022 8.320 8.390 8.045 8.240 1,750,375 -0.05(-0.60%)
Aug 25, 2022 8.120 8.300 8.090 8.290 852,050 +0.23(+2.85%)
Aug 24, 2022 7.970 8.150 7.960 8.060 1,355,330 +0.06(+0.75%)
Aug 23, 2022 7.970 8.180 7.910 8.000 2,082,655 +0.11(+1.39%)
Aug 22, 2022 7.890 7.985 7.830 7.890 2,727,674 -0.15(-1.87%)
Aug 19, 2022 8.370 8.420 8.000 8.040 1,287,222 -0.41(-4.85%)
Aug 18, 2022 8.410 8.500 8.340 8.450 2,097,084 -0.01(-0.12%)
Aug 17, 2022 8.620 8.675 8.400 8.460 2,037,388 -0.29(-3.31%)
Aug 16, 2022 8.710 8.820 8.570 8.750 1,481,533 +0.05(+0.57%)
Aug 15, 2022 8.700 8.850 8.645 8.700 1,240,987 -0.11(-1.25%)
Aug 12, 2022 8.560 8.840 8.500 8.810 1,335,058 +0.32(+3.77%)
Aug 11, 2022 8.530 8.740 8.450 8.490 1,846,862 +0.08(+0.95%)
Aug 10, 2022 8.450 8.495 8.280 8.410 1,346,957 +0.24(+2.94%)
Aug 09, 2022 8.130 8.200 7.995 8.170 2,170,800 +0.00(+0.00%)
Aug 08, 2022 8.100 8.320 8.095 8.170 1,494,625 +0.15(+1.87%)
Aug 05, 2022 7.710 8.040 7.710 8.020 2,610,873 +0.19(+2.43%)
Aug 04, 2022 8.230 8.300 7.690 7.830 2,520,458 -0.43(-5.21%)
Aug 03, 2022 7.740 8.270 7.660 8.260 4,172,207 +0.76(+10.13%)
Aug 02, 2022 7.470 7.575 7.340 7.500 5,106,208 +0.08(+1.08%)
Aug 01, 2022 7.430 7.610 7.360 7.420 3,154,151 -0.12(-1.59%)
Jul 29, 2022 7.480 7.650 7.430 7.540 1,657,863 +0.02(+0.27%)
Jul 28, 2022 7.420 7.560 7.330 7.520 773,929 +0.08(+1.08%)
Jul 27, 2022 7.210 7.480 7.160 7.440 1,286,143 +0.34(+4.79%)
Jul 26, 2022 7.240 7.270 7.065 7.100 1,410,858 -0.20(-2.74%)
Jul 25, 2022 7.280 7.400 7.170 7.300 2,283,015 -0.04(-0.54%)
Jul 22, 2022 7.650 7.650 7.270 7.340 1,285,579 -0.28(-3.67%)
Jul 21, 2022 7.450 7.630 7.360 7.620 1,752,513 +0.07(+0.93%)
Jul 20, 2022 7.490 7.640 7.435 7.550 1,715,357 +0.08(+1.07%)
Jul 19, 2022 7.320 7.470 7.250 7.470 951,356 +0.30(+4.18%)
Jul 18, 2022 7.200 7.390 7.160 7.170 1,628,739 +0.09(+1.27%)
Jul 15, 2022 7.040 7.160 6.850 7.080 1,759,124 +0.15(+2.16%)
Jul 14, 2022 6.930 6.940 6.670 6.930 1,237,446 -0.13(-1.84%)
Jul 13, 2022 6.910 7.095 6.830 7.060 1,188,280 -0.03(-0.42%)
Jul 12, 2022 7.210 7.315 7.050 7.090 1,568,624 -0.04(-0.56%)
Jul 11, 2022 7.310 7.350 7.100 7.130 1,313,751 -0.28(-3.78%)
Jul 08, 2022 7.390 7.645 7.330 7.410 1,908,197 -0.02(-0.27%)
Jul 07, 2022 7.310 7.560 7.280 7.430 1,967,977 +0.17(+2.34%)
Jul 06, 2022 7.140 7.370 7.080 7.260 2,240,027 +0.24(+3.42%)
Jul 05, 2022 6.670 7.030 6.500 7.020 2,216,321 +0.14(+2.03%)
Jul 01, 2022 6.770 6.940 6.690 6.880 1,995,469 +0.13(+1.93%)
Jun 30, 2022 6.550 6.755 6.310 6.750 4,491,008 +0.03(+0.45%)
Jun 29, 2022 6.740 6.750 6.535 6.720 2,892,823 -0.12(-1.75%)
Jun 28, 2022 7.240 7.240 6.800 6.840 2,674,129 -0.41(-5.66%)
Jun 27, 2022 7.500 7.635 7.110 7.250 3,350,574 -0.23(-3.07%)
Jun 24, 2022 7.350 7.950 7.160 7.480 49,983,776 +0.15(+2.05%)
Jun 23, 2022 6.970 7.350 6.900 7.330 3,707,658 +0.38(+5.47%)
Jun 22, 2022 6.760 6.970 6.710 6.950 3,720,595 +0.08(+1.16%)
Jun 21, 2022 7.010 7.290 6.860 6.870 3,158,015 +0.01(+0.15%)
Jun 17, 2022 6.760 7.050 6.700 6.860 5,697,257 +0.07(+1.03%)
Jun 16, 2022 7.070 7.127 6.740 6.790 2,611,685 -0.45(-6.22%)
Jun 15, 2022 7.030 7.375 6.980 7.240 2,316,958 +0.30(+4.32%)
Jun 14, 2022 6.980 7.020 6.755 6.940 2,577,036 +0.00(+0.00%)
Jun 13, 2022 7.230 7.360 6.910 6.940 2,827,987 -0.59(-7.84%)
Jun 10, 2022 7.810 7.830 7.490 7.530 2,090,484 -0.38(-4.80%)
Jun 09, 2022 8.460 8.460 7.910 7.910 2,351,114 -0.57(-6.72%)
Jun 08, 2022 8.490 8.720 8.380 8.480 1,929,873 -0.03(-0.35%)
Jun 07, 2022 9.030 9.100 8.085 8.510 5,669,630 -0.64(-6.99%)
Jun 06, 2022 9.060 9.300 8.940 9.150 3,890,534 +0.34(+3.86%)
Jun 03, 2022 8.790 8.930 8.685 8.810 2,988,337 -0.18(-2.00%)
Jun 02, 2022 8.310 8.990 8.300 8.990 3,007,268 +0.62(+7.41%)
Jun 01, 2022 8.140 8.505 8.135 8.370 3,461,340 +0.21(+2.57%)
May 31, 2022 7.970 8.210 7.760 8.160 10,620,986 +0.17(+2.13%)
May 27, 2022 7.980 8.155 7.910 7.990 4,240,794 +0.01(+0.13%)
May 26, 2022 7.740 8.160 7.720 7.980 3,770,946 +0.24(+3.10%)
May 25, 2022 7.530 7.795 7.530 7.740 3,299,025 +0.21(+2.79%)
May 24, 2022 7.660 7.720 7.295 7.530 4,842,072 -0.18(-2.33%)
May 23, 2022 7.870 7.900 7.675 7.710 3,392,970 -0.17(-2.16%)
May 20, 2022 8.170 8.285 7.610 7.880 3,656,775 -0.22(-2.72%)
May 19, 2022 7.980 8.285 7.960 8.100 2,687,281 +0.00(+0.00%)
May 18, 2022 8.470 8.600 8.030 8.100 2,347,880 -0.51(-5.92%)
May 17, 2022 8.360 8.675 8.200 8.610 2,531,647 +0.45(+5.51%)
May 16, 2022 8.000 8.290 7.805 8.160 3,297,934 +0.08(+0.99%)
May 13, 2022 7.760 8.250 7.610 8.080 6,216,326 +0.55(+7.30%)
May 12, 2022 6.940 7.695 6.890 7.530 8,768,580 +0.42(+5.91%)
May 11, 2022 7.310 7.410 7.080 7.110 12,754,614 -0.30(-4.05%)
May 10, 2022 8.100 8.280 7.385 7.410 7,318,049 -0.51(-6.44%)
May 09, 2022 7.940 8.030 7.525 7.920 8,581,042 -0.21(-2.58%)
May 06, 2022 8.500 8.520 8.060 8.130 4,952,726 -0.41(-4.80%)
May 05, 2022 8.630 8.750 8.205 8.540 4,383,101 -0.26(-2.95%)
May 04, 2022 8.380 8.820 8.180 8.800 4,783,980 +0.46(+5.52%)
May 03, 2022 8.620 8.815 8.310 8.340 4,107,113 -0.28(-3.25%)
May 02, 2022 8.640 8.790 8.460 8.620 3,506,739 +0.03(+0.35%)
Apr 29, 2022 8.820 9.000 8.550 8.590 2,281,227 -0.34(-3.81%)
Apr 28, 2022 9.000 9.080 8.730 8.930 3,224,713 -0.02(-0.22%)
Apr 27, 2022 8.750 9.010 8.670 8.950 2,510,872 +0.18(+2.05%)
Apr 26, 2022 9.080 9.120 8.750 8.770 1,853,599 -0.39(-4.26%)
Apr 25, 2022 8.680 9.180 8.635 9.160 2,236,332 +0.34(+3.85%)
Apr 22, 2022 9.080 9.230 8.820 8.820 1,438,274 -0.35(-3.82%)
Apr 21, 2022 9.680 9.835 9.155 9.170 1,782,906 -0.43(-4.48%)
Apr 20, 2022 9.600 9.750 9.485 9.600 2,364,736 +0.05(+0.52%)
Apr 19, 2022 9.250 9.690 9.250 9.550 1,681,106 +0.32(+3.47%)
Apr 18, 2022 9.260 9.290 9.055 9.230 1,399,686 -0.01(-0.11%)
Apr 14, 2022 9.070 9.270 8.975 9.240 2,071,251 +0.10(+1.09%)
Apr 13, 2022 8.940 9.160 8.877 9.140 1,253,222 +0.18(+2.01%)
Apr 12, 2022 8.730 9.015 8.640 8.960 2,708,547 +0.32(+3.70%)
Apr 11, 2022 8.470 8.705 8.420 8.640 2,087,618 +0.09(+1.05%)
Apr 08, 2022 8.640 8.700 8.400 8.550 1,902,520 -0.17(-1.95%)
Apr 07, 2022 8.870 8.940 8.460 8.720 2,382,275 -0.11(-1.25%)
Apr 06, 2022 8.980 9.050 8.680 8.830 5,325,559 -0.32(-3.50%)
Apr 05, 2022 9.640 9.640 9.080 9.150 3,051,248 -0.44(-4.59%)
Apr 04, 2022 9.460 9.660 9.420 9.590 1,570,472 +0.20(+2.13%)
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.