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

Ashtead Group Pl ADR (OP: ASHTY )

297.15 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 29, 2022 210.08 212.46 206.46 206.46 8,744 -3.83(-1.82%)
Apr 28, 2022 215.33 240.18 207.10 210.29 12,151 -0.96(-0.45%)
Apr 27, 2022 211.15 214.65 210.03 211.25 8,351 -5.33(-2.46%)
Apr 26, 2022 226.77 226.77 216.58 216.58 16,424 -12.61(-5.50%)
Apr 25, 2022 227.94 230.13 224.00 229.19 10,034 -11.86(-4.92%)
Apr 22, 2022 246.40 246.42 238.01 241.05 6,861 -11.11(-4.41%)
Apr 21, 2022 256.89 258.05 248.21 252.16 13,315 +1.16(+0.46%)
Apr 20, 2022 249.55 251.05 248.10 251.00 16,912 +8.26(+3.40%)
Apr 19, 2022 239.46 242.89 238.50 242.74 17,456 +3.54(+1.48%)
Apr 18, 2022 250.30 250.30 236.60 239.20 10,894 -0.80(-0.33%)
Apr 14, 2022 243.18 243.60 239.51 240.00 6,816 -2.20(-0.91%)
Apr 13, 2022 240.35 244.53 239.03 242.20 11,433 +2.83(+1.18%)
Apr 12, 2022 241.17 244.87 239.24 239.37 8,906 +1.30(+0.55%)
Apr 11, 2022 240.15 242.33 238.07 238.07 19,802 -8.93(-3.62%)
Apr 08, 2022 246.75 249.67 245.21 247.00 15,403 -0.12(-0.05%)
Apr 07, 2022 245.06 248.30 241.71 247.12 17,328 +4.24(+1.75%)
Apr 06, 2022 239.73 243.51 238.11 242.88 8,210 -6.76(-2.71%)
Apr 05, 2022 251.10 251.84 245.60 249.64 11,521 -8.07(-3.13%)
Apr 04, 2022 254.50 258.12 251.22 257.71 7,250 +3.18(+1.25%)
Apr 01, 2022 253.95 255.25 249.35 254.53 7,557 -1.79(-0.70%)
Mar 31, 2022 258.26 259.07 253.00 256.32 8,352 -0.74(-0.29%)
Mar 30, 2022 261.50 262.20 255.95 257.06 22,627 -12.89(-4.77%)
Mar 29, 2022 270.35 271.35 266.23 269.95 14,498 -3.89(-1.42%)
Mar 28, 2022 271.93 274.08 266.99 273.84 10,995 -2.98(-1.08%)
Mar 25, 2022 278.55 279.00 272.83 276.82 33,993 -4.66(-1.65%)
Mar 24, 2022 276.60 282.66 273.07 281.48 17,184 -2.32(-0.82%)
Mar 23, 2022 287.51 288.75 279.03 283.80 7,879 -5.28(-1.83%)
Mar 22, 2022 289.36 291.75 285.57 289.08 11,867 -2.41(-0.83%)
Mar 21, 2022 292.35 292.77 287.86 291.49 8,943 -4.55(-1.54%)
Mar 18, 2022 288.69 296.19 288.36 296.04 16,572 +2.80(+0.95%)
Mar 17, 2022 291.49 294.27 286.96 293.24 14,538 +0.07(+0.02%)
Mar 16, 2022 289.59 295.30 287.75 293.17 32,017 +9.17(+3.23%)
Mar 15, 2022 274.55 284.00 272.66 284.00 52,914 +17.91(+6.73%)
Mar 14, 2022 265.97 272.74 264.06 266.09 61,009 +12.57(+4.96%)
Mar 11, 2022 260.07 264.79 253.52 253.52 21,989 +2.03(+0.81%)
Mar 10, 2022 252.30 257.56 247.42 251.50 20,610 -10.49(-4.00%)
Mar 09, 2022 261.36 266.00 256.00 261.98 73,422 +15.82(+6.43%)
Mar 08, 2022 251.40 259.00 238.90 246.16 19,715 +2.31(+0.95%)
Mar 07, 2022 250.79 250.79 238.00 243.85 13,700 +3.56(+1.48%)
Mar 04, 2022 248.00 249.74 237.78 240.29 26,110 -20.82(-7.97%)
Mar 03, 2022 269.27 271.06 257.62 261.11 20,492 -9.39(-3.47%)
Mar 02, 2022 271.74 274.30 268.30 270.50 11,404 +11.80(+4.56%)
Mar 01, 2022 266.45 267.34 255.00 258.70 54,928 +0.05(+0.02%)
Feb 28, 2022 261.72 267.60 258.63 258.65 9,842 -2.71(-1.04%)
Feb 25, 2022 259.50 262.65 258.99 261.36 7,506 +6.70(+2.63%)
Feb 24, 2022 243.97 254.66 243.89 254.66 8,790 -1.55(-0.60%)
Feb 23, 2022 259.30 261.87 254.73 256.21 7,585 -2.75(-1.06%)
Feb 22, 2022 259.15 261.25 258.10 258.96 9,182 -4.73(-1.79%)
Feb 18, 2022 263.69 0 -6.71(-2.48%)
Feb 17, 2022 273.91 275.23 269.31 270.40 6,159 -3.16(-1.16%)
Feb 16, 2022 271.55 274.01 270.30 273.56 4,854 +3.36(+1.24%)
Feb 15, 2022 271.08 271.12 268.52 270.20 9,445 +4.98(+1.88%)
Feb 14, 2022 265.06 267.77 261.43 265.22 6,040 -3.69(-1.37%)
Feb 11, 2022 274.17 278.26 266.50 268.91 5,478 -9.85(-3.53%)
Feb 10, 2022 280.37 284.80 277.62 278.76 5,382 -3.84(-1.36%)
Feb 09, 2022 281.68 284.57 281.68 282.60 7,043 +8.57(+3.13%)
Feb 08, 2022 271.64 275.06 268.84 274.03 8,006 +3.61(+1.33%)
Feb 07, 2022 269.78 272.64 268.27 270.42 13,696 -5.55(-2.01%)
Feb 04, 2022 276.59 277.60 274.13 275.97 20,551 -8.26(-2.91%)
Feb 03, 2022 283.46 286.74 284.23 10,027 -11.77(-3.98%)
Feb 02, 2022 294.92 298.88 292.41 296.00 15,082 +6.32(+2.18%)
Feb 01, 2022 291.32 291.37 286.64 289.68 8,675 +2.26(+0.79%)
Jan 31, 2022 284.99 289.40 279.52 287.42 16,258 +2.61(+0.92%)
Jan 28, 2022 282.89 285.07 278.48 284.81 5,522 +5.86(+2.10%)
Jan 27, 2022 279.32 282.89 278.25 278.95 14,112 +6.77(+2.49%)
Jan 26, 2022 276.62 277.72 269.50 272.18 33,542 +1.79(+0.66%)
Jan 25, 2022 271.09 272.64 264.52 270.39 22,170 -2.73(-1.00%)
Jan 24, 2022 264.89 273.14 261.25 273.12 13,861 -4.13(-1.49%)
Jan 21, 2022 279.86 283.49 274.20 277.25 12,842 -9.10(-3.18%)
Jan 20, 2022 287.21 294.50 285.52 286.35 7,626 -1.65(-0.57%)
Jan 19, 2022 294.26 295.20 287.45 288.00 12,907 -11.55(-3.86%)
Jan 18, 2022 296.52 303.50 294.91 299.55 10,107 -15.30(-4.86%)
Jan 14, 2022 314.85 0 -7.15(-2.22%)
Jan 13, 2022 325.54 326.00 321.59 322.00 38,888 -2.00(-0.62%)
Jan 12, 2022 322.56 326.90 322.56 324.00 15,313 +5.50(+1.73%)
Jan 11, 2022 321.29 326.85 315.61 318.50 6,440 +3.50(+1.11%)
Jan 10, 2022 316.41 318.91 312.20 315.00 9,781 -19.81(-5.92%)
Jan 07, 2022 332.92 337.35 331.42 334.81 3,920 +0.50(+0.15%)
Jan 06, 2022 336.19 337.04 333.97 334.31 5,099 -2.62(-0.78%)
Jan 05, 2022 334.48 342.55 334.48 336.93 11,051 +3.04(+0.91%)
Jan 04, 2022 330.49 335.65 330.46 333.89 10,107 +3.59(+1.09%)
Jan 03, 2022 329.65 331.68 319.85 330.30 4,480 +1.52(+0.46%)
Dec 31, 2021 333.09 333.09 314.25 328.78 2,785 -1.22(-0.37%)
Dec 30, 2021 328.61 331.03 324.66 330.00 8,319 -5.26(-1.57%)
Dec 29, 2021 335.05 336.18 332.05 335.26 9,162 +0.29(+0.09%)
Dec 28, 2021 332.37 335.24 330.21 334.97 3,254 +5.76(+1.75%)
Dec 27, 2021 317.77 333.37 317.77 329.21 4,910 +0.17(+0.05%)
Dec 23, 2021 322.06 333.30 322.06 329.04 4,222 +3.61(+1.11%)
Dec 22, 2021 320.52 326.05 317.69 325.43 5,020 +8.37(+2.64%)
Dec 21, 2021 315.58 324.25 312.77 317.06 9,017 -2.94(-0.92%)
Dec 20, 2021 316.39 320.00 311.50 320.00 5,610 -1.38(-0.43%)
Dec 17, 2021 324.20 326.39 320.76 321.38 3,449 -8.34(-2.53%)
Dec 16, 2021 329.65 335.91 327.85 329.72 4,444 +7.69(+2.39%)
Dec 15, 2021 319.80 322.90 316.16 322.03 8,044 -2.14(-0.66%)
Dec 14, 2021 332.85 332.85 316.72 324.17 3,939 -9.83(-2.94%)
Dec 13, 2021 342.30 342.30 333.00 334.00 5,380 +0.31(+0.09%)
Dec 10, 2021 334.35 337.50 331.65 333.69 7,357 -2.45(-0.73%)
Dec 09, 2021 339.20 339.40 334.01 336.14 2,840 -8.64(-2.51%)
Dec 08, 2021 348.06 349.05 341.20 344.78 5,247 +0.09(+0.03%)
Dec 07, 2021 340.19 348.00 340.18 344.69 4,841 +9.93(+2.97%)
Dec 06, 2021 330.33 338.74 326.79 334.76 5,382 +9.78(+3.01%)
Dec 03, 2021 330.10 331.43 323.11 324.98 4,163 -3.47(-1.06%)
Dec 02, 2021 322.95 330.00 322.95 328.45 8,782 -2.88(-0.87%)
Dec 01, 2021 329.36 340.00 326.11 331.33 6,633 +7.37(+2.27%)
Nov 30, 2021 328.64 329.77 326.42 323.96 5,713 -5.23(-1.59%)
Nov 29, 2021 328.36 331.60 325.65 329.19 3,253 -1.08(-0.33%)
Nov 26, 2021 331.41 331.41 323.58 330.27 16,698 +0.47(+0.14%)
Nov 24, 2021 325.59 331.23 325.59 329.80 7,728 -3.70(-1.11%)
Nov 23, 2021 336.49 337.67 331.37 333.50 5,473 -6.43(-1.89%)
Nov 22, 2021 343.90 343.90 337.95 339.93 4,309 -0.02(-0.01%)
Nov 19, 2021 340.84 342.05 338.82 339.95 5,525 -4.63(-1.34%)
Nov 18, 2021 341.57 344.90 344.57 344.58 2,872 +1.42(+0.41%)
Nov 17, 2021 341.76 347.11 340.74 343.16 4,192 +0.76(+0.22%)
Nov 16, 2021 340.04 347.50 340.04 342.40 5,353 -2.10(-0.61%)
Nov 15, 2021 343.85 346.90 340.37 344.50 3,013 -3.77(-1.08%)
Nov 12, 2021 347.90 349.67 345.97 348.27 4,481 +4.80(+1.40%)
Nov 11, 2021 344.80 349.69 342.18 343.47 2,212 +4.53(+1.34%)
Nov 10, 2021 340.14 338.94 4,426 -3.95(-1.15%)
Nov 09, 2021 343.25 344.54 338.64 342.89 9,950 -5.15(-1.48%)
Nov 08, 2021 346.50 349.52 344.89 348.04 3,512 +8.50(+2.50%)
Nov 05, 2021 339.08 339.99 337.23 339.54 3,237 -5.57(-1.61%)
Nov 04, 2021 342.14 346.30 342.00 345.11 3,396 +3.02(+0.88%)
Nov 03, 2021 341.64 343.27 337.78 342.09 6,497 -0.05(-0.01%)
Nov 02, 2021 339.00 348.05 339.00 342.14 3,205 +1.23(+0.36%)
Nov 01, 2021 338.47 345.55 337.18 340.91 4,592 +4.95(+1.47%)
Oct 29, 2021 337.31 337.31 333.72 335.96 3,110 -2.79(-0.82%)
Oct 28, 2021 330.75 339.64 329.77 338.75 3,832 +9.40(+2.85%)
Oct 27, 2021 329.73 331.90 326.75 329.35 4,220 -0.23(-0.07%)
Oct 26, 2021 328.52 329.58 2,925 +5.70(+1.76%)
Oct 25, 2021 321.84 323.91 320.92 323.88 3,601 -0.60(-0.18%)
Oct 22, 2021 325.71 327.72 322.00 324.48 2,742 +0.98(+0.30%)
Oct 21, 2021 322.95 325.79 322.37 323.50 2,897 -1.52(-0.47%)
Oct 20, 2021 327.39 327.39 323.95 325.02 2,210 -2.35(-0.72%)
Oct 19, 2021 327.58 328.88 326.04 327.37 4,476 +1.77(+0.54%)
Oct 18, 2021 325.51 330.79 324.58 325.60 32,168 -0.67(-0.21%)
Oct 15, 2021 325.04 328.40 325.04 326.27 3,669 +6.27(+1.96%)
Oct 14, 2021 316.56 320.00 316.15 320.00 3,049 +4.44(+1.41%)
Oct 13, 2021 312.42 316.56 311.18 315.56 2,947 +13.31(+4.41%)
Oct 12, 2021 302.74 304.25 300.64 302.25 2,964 +1.75(+0.58%)
Oct 11, 2021 300.97 303.89 300.50 300.50 6,023 -7.04(-2.29%)
Oct 08, 2021 307.19 309.69 306.25 307.54 7,240 -1.73(-0.56%)
Oct 07, 2021 305.86 309.45 305.27 309.27 5,346 +3.38(+1.10%)
Oct 06, 2021 304.64 308.89 301.61 305.89 3,857 -1.00(-0.33%)
Oct 05, 2021 304.57 308.97 303.88 306.89 3,790 +6.86(+2.29%)
Oct 04, 2021 305.55 305.80 298.61 300.03 2,485 -7.08(-2.31%)
Oct 01, 2021 304.22 308.00 301.97 307.11 3,554 +2.03(+0.67%)
Sep 30, 2021 305.20 306.04 302.70 305.08 4,107 +0.97(+0.32%)
Sep 29, 2021 306.25 310.95 303.30 304.11 25,220 -0.97(-0.32%)
Sep 28, 2021 303.85 309.34 300.12 305.08 3,178 -10.84(-3.43%)
Sep 27, 2021 311.50 319.64 311.00 315.92 1,890 -4.95(-1.54%)
Sep 24, 2021 322.87 326.98 319.73 320.87 2,764 -5.65(-1.73%)
Sep 23, 2021 326.93 331.84 325.96 326.52 3,004 -0.20(-0.06%)
Sep 22, 2021 323.50 329.99 323.37 326.72 5,789 +8.26(+2.59%)
Sep 21, 2021 318.26 321.34 315.39 318.46 7,572 +5.50(+1.76%)
Sep 20, 2021 315.45 316.42 309.40 312.96 4,471 -11.08(-3.42%)
Sep 17, 2021 333.70 335.50 324.04 324.04 21,399 -16.61(-4.88%)
Sep 16, 2021 340.95 343.83 338.68 340.65 5,778 +14.09(+4.31%)
Sep 15, 2021 324.06 335.50 322.99 326.56 6,053 +1.55(+0.48%)
Sep 14, 2021 328.35 328.39 323.78 325.01 7,742 -2.99(-0.91%)
Sep 13, 2021 323.85 328.49 321.61 328.00 7,690 +3.87(+1.19%)
Sep 10, 2021 324.66 325.70 322.25 324.13 2,385 +6.87(+2.16%)
Sep 09, 2021 317.94 323.99 316.81 317.27 3,009 +0.24(+0.07%)
Sep 08, 2021 316.33 317.61 313.85 317.03 8,216 -0.99(-0.31%)
Sep 07, 2021 320.16 321.00 318.02 318.02 21,746 +0.24(+0.08%)
Sep 03, 2021 317.83 319.93 316.86 317.78 6,252 -1.93(-0.60%)
Sep 02, 2021 319.61 328.81 319.61 319.71 21,121 +1.53(+0.48%)
Sep 01, 2021 318.57 321.85 315.54 318.18 20,856 +4.86(+1.55%)
Aug 31, 2021 313.19 318.14 312.14 313.32 22,645 -1.18(-0.38%)
Aug 30, 2021 303.06 314.83 303.06 314.50 2,158 +4.89(+1.58%)
Aug 27, 2021 309.79 314.05 307.66 309.61 6,846 +3.74(+1.22%)
Aug 26, 2021 308.80 311.00 305.64 305.87 55,567 -3.13(-1.01%)
Aug 25, 2021 311.75 311.75 305.45 309.00 15,880 -0.62(-0.20%)
Aug 24, 2021 300.39 309.81 300.39 309.62 2,410 +4.00(+1.31%)
Aug 23, 2021 307.30 311.46 305.14 305.62 9,360 +1.25(+0.41%)
Aug 20, 2021 303.10 305.85 303.05 304.37 3,596 -2.73(-0.89%)
Aug 19, 2021 304.68 309.33 304.60 307.10 4,623 -9.42(-2.98%)
Aug 18, 2021 313.66 317.19 310.80 316.52 4,053 +4.28(+1.37%)
Aug 17, 2021 321.69 321.69 312.24 312.24 5,157 -3.56(-1.13%)
Aug 16, 2021 315.57 321.76 311.99 315.80 9,013 +0.31(+0.10%)
Aug 13, 2021 317.52 318.59 311.49 315.50 3,266 -3.50(-1.10%)
Aug 12, 2021 317.66 321.77 313.85 319.00 2,952 +7.76(+2.49%)
Aug 11, 2021 311.27 316.08 309.77 311.24 2,074 +4.23(+1.38%)
Aug 10, 2021 310.69 313.81 305.27 307.01 5,180 +0.34(+0.11%)
Aug 09, 2021 311.00 316.94 305.86 306.67 2,585 +1.70(+0.56%)
Aug 06, 2021 303.04 307.33 303.04 304.97 4,530 +1.36(+0.45%)
Aug 05, 2021 299.95 303.87 298.00 303.61 1,820 +5.53(+1.86%)
Aug 04, 2021 301.39 301.39 298.00 298.08 3,332 -0.92(-0.31%)
Aug 03, 2021 299.51 299.89 298.00 299.00 2,739 -0.52(-0.17%)
Aug 02, 2021 302.00 302.99 299.52 299.52 3,372 -2.48(-0.82%)
Jul 30, 2021 303.19 303.84 302.00 302.00 3,665 -7.23(-2.34%)
Jul 29, 2021 308.39 309.23 304.00 309.23 7,910 -2.20(-0.71%)
Jul 28, 2021 314.34 321.77 308.50 311.43 5,787 -3.16(-1.00%)
Jul 27, 2021 313.25 318.58 313.00 314.59 12,595 +1.36(+0.43%)
Jul 26, 2021 314.60 318.38 311.66 313.23 2,418 -0.77(-0.25%)
Jul 23, 2021 313.99 315.99 310.65 314.00 2,761 +0.62(+0.20%)
Jul 22, 2021 317.00 317.00 312.61 313.38 3,932 -0.99(-0.31%)
Jul 21, 2021 311.14 314.44 308.96 314.37 3,624 +8.13(+2.65%)
Jul 20, 2021 302.41 307.12 301.95 306.24 7,296 +1.90(+0.62%)
Jul 19, 2021 301.86 306.10 300.00 304.34 5,078 -4.16(-1.35%)
Jul 16, 2021 311.02 312.50 308.00 308.50 4,473 -4.02(-1.29%)
Jul 15, 2021 313.90 316.53 312.50 312.52 2,285 -1.47(-0.47%)
Jul 14, 2021 316.10 316.70 311.61 313.99 16,499 -7.94(-2.47%)
Jul 13, 2021 315.93 321.99 314.90 321.93 2,136 +5.22(+1.65%)
Jul 12, 2021 312.44 316.72 311.21 316.71 2,745 +7.71(+2.50%)
Jul 09, 2021 305.15 312.44 305.15 309.00 2,167 +6.69(+2.21%)
Jul 08, 2021 303.84 306.50 300.51 302.31 3,297 -4.08(-1.33%)
Jul 07, 2021 306.45 309.00 305.18 306.39 3,464 +4.39(+1.45%)
Jul 06, 2021 305.20 306.84 299.95 302.00 2,903 -1.00(-0.33%)
Jul 02, 2021 301.30 305.60 299.77 303.00 7,515 +2.17(+0.72%)
Jul 01, 2021 299.35 304.74 299.35 300.83 5,458 +2.92(+0.98%)
Jun 30, 2021 301.45 301.55 297.55 297.91 10,947 -5.09(-1.68%)
Jun 29, 2021 303.00 303.45 301.47 303.00 3,172 +0.00(+0.00%)
Jun 28, 2021 302.30 308.33 301.43 303.00 5,308 -0.12(-0.04%)
Jun 25, 2021 305.04 308.05 302.21 303.12 24,067 +2.18(+0.72%)
Jun 24, 2021 296.05 300.94 293.47 300.94 5,163 +7.09(+2.41%)
Jun 23, 2021 291.41 299.95 289.99 293.85 4,816 +4.63(+1.60%)
Jun 22, 2021 285.32 293.24 284.91 289.22 5,012 +2.76(+0.96%)
Jun 21, 2021 283.75 293.80 283.41 286.46 15,994 +7.54(+2.70%)
Jun 18, 2021 284.98 285.83 276.51 278.92 2,322 -10.31(-3.57%)
Jun 17, 2021 286.85 293.61 285.97 289.24 2,838 +3.13(+1.10%)
Jun 16, 2021 290.12 292.60 286.00 286.10 2,652 -6.19(-2.12%)
Jun 15, 2021 295.68 298.07 290.64 292.30 2,431 -0.62(-0.21%)
Jun 14, 2021 286.75 295.79 285.51 292.91 2,476 +3.50(+1.21%)
Jun 11, 2021 285.35 289.43 283.79 289.41 5,533 -1.44(-0.49%)
Jun 10, 2021 286.32 292.74 286.29 290.85 4,253 -0.19(-0.07%)
Jun 09, 2021 291.14 292.37 290.86 291.04 3,260 -3.59(-1.22%)
Jun 08, 2021 298.78 298.79 292.80 294.63 17,168 -1.62(-0.55%)
Jun 07, 2021 297.76 297.82 296.05 296.25 9,170 +0.36(+0.12%)
Jun 04, 2021 296.50 298.60 294.08 295.89 4,402 +0.69(+0.23%)
Jun 03, 2021 297.78 297.78 292.34 295.20 12,855 -2.06(-0.69%)
Jun 02, 2021 301.19 301.28 297.26 297.26 40,460 -0.49(-0.16%)
Jun 01, 2021 305.00 305.54 296.98 297.75 6,342 +3.49(+1.19%)
May 28, 2021 293.93 301.82 293.93 294.26 4,109 -3.11(-1.05%)
May 27, 2021 289.55 300.95 289.55 297.37 4,195 +10.37(+3.61%)
May 26, 2021 287.85 290.96 285.00 287.00 3,879 -4.00(-1.37%)
May 25, 2021 289.35 295.09 288.31 291.00 5,004 -4.45(-1.51%)
May 24, 2021 292.38 295.52 290.70 295.45 4,690 +4.38(+1.50%)
May 21, 2021 291.96 295.00 290.00 291.07 4,978 -3.25(-1.10%)
May 20, 2021 289.67 297.24 288.36 294.32 40,967 +3.54(+1.22%)
May 19, 2021 282.64 301.50 282.64 290.78 6,028 -3.49(-1.19%)
May 18, 2021 287.90 306.00 287.17 294.27 8,220 +7.27(+2.53%)
May 17, 2021 285.71 290.35 284.00 287.00 11,629 +1.68(+0.59%)
May 14, 2021 284.78 290.00 283.65 285.32 23,118 +1.88(+0.66%)
May 13, 2021 279.14 283.48 275.28 283.44 16,938 +13.69(+5.08%)
May 12, 2021 274.97 275.91 269.38 269.75 11,301 -2.89(-1.06%)
May 11, 2021 267.26 275.44 266.93 272.64 5,532 +1.65(+0.61%)
May 10, 2021 278.34 278.34 270.99 270.99 2,370 +0.23(+0.08%)
May 07, 2021 267.76 271.18 267.00 270.76 1,590 +5.61(+2.12%)
May 06, 2021 264.03 268.34 264.03 265.15 2,137 +0.48(+0.18%)
May 05, 2021 267.75 268.05 263.17 264.67 6,114 +5.59(+2.16%)
May 04, 2021 263.59 263.59 251.19 259.08 6,102 -4.92(-1.86%)
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.