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

Advansix Inc (NY: ASIX )

29.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2020 10.97 11.17 10.78 11.14 138,975 +0.04(+0.34%)
Jun 29, 2020 10.65 11.44 10.56 11.10 186,278 +0.65(+6.27%)
Jun 26, 2020 10.50 10.56 9.821 10.45 336,060 -0.15(-1.43%)
Jun 25, 2020 10.23 10.63 9.755 10.60 192,961 +0.22(+2.10%)
Jun 24, 2020 10.66 10.82 10.33 10.38 239,135 -0.54(-4.95%)
Jun 23, 2020 11.16 11.16 10.66 10.92 163,103 +0.04(+0.35%)
Jun 22, 2020 10.69 11.24 10.47 10.88 168,822 -0.05(-0.43%)
Jun 19, 2020 11.20 11.27 10.82 10.93 343,015 -0.12(-1.12%)
Jun 18, 2020 11.42 11.75 10.83 11.06 233,050 -0.59(-5.05%)
Jun 17, 2020 12.27 12.27 11.37 11.64 245,637 -0.67(-5.47%)
Jun 16, 2020 12.70 12.88 12.15 12.32 214,833 +0.25(+2.04%)
Jun 15, 2020 11.63 12.18 11.45 12.07 174,837 -0.16(-1.32%)
Jun 12, 2020 11.96 12.39 11.75 12.23 182,836 +0.86(+7.60%)
Jun 11, 2020 13.29 13.38 11.31 11.37 223,614 -2.28(-16.69%)
Jun 10, 2020 15.19 15.27 13.52 13.65 254,031 -1.64(-10.74%)
Jun 09, 2020 15.19 15.55 15.02 15.29 272,596 -0.39(-2.48%)
Jun 08, 2020 15.20 15.87 15.09 15.68 500,923 +0.71(+4.76%)
Jun 05, 2020 14.08 15.33 14.08 14.96 306,342 +1.65(+12.40%)
Jun 04, 2020 12.30 13.40 12.16 13.31 422,985 +0.88(+7.10%)
Jun 03, 2020 12.40 12.77 12.29 12.43 195,156 +0.33(+2.75%)
Jun 02, 2020 11.71 12.18 11.61 12.10 257,588 +0.61(+5.28%)
Jun 01, 2020 11.26 12.04 11.10 11.49 255,709 +0.26(+2.28%)
May 29, 2020 11.65 11.92 10.94 11.24 285,372 -0.37(-3.19%)
May 28, 2020 12.15 12.15 11.55 11.61 233,932 -0.38(-3.17%)
May 27, 2020 12.02 12.21 11.49 11.99 224,723 +0.25(+2.10%)
May 26, 2020 11.07 11.92 11.06 11.74 493,107 +1.16(+10.94%)
May 22, 2020 10.91 11.06 10.45 10.58 105,591 -0.31(-2.88%)
May 21, 2020 10.75 11.11 10.61 10.89 144,757 +0.10(+0.97%)
May 20, 2020 10.50 10.91 10.44 10.79 174,339 +0.48(+4.70%)
May 19, 2020 10.72 10.87 10.26 10.31 145,846 -0.53(-4.90%)
May 18, 2020 10.51 11.03 10.51 10.84 378,460 +0.83(+8.25%)
May 15, 2020 10.29 10.36 9.973 10.01 167,239 -0.26(-2.50%)
May 14, 2020 9.594 10.36 9.262 10.27 179,224 +0.35(+3.54%)
May 13, 2020 10.69 10.74 9.594 9.916 260,636 -0.89(-8.25%)
May 12, 2020 10.90 11.46 10.79 10.81 220,692 -0.12(-1.13%)
May 11, 2020 10.73 11.05 10.44 10.93 181,642 -0.16(-1.45%)
May 08, 2020 10.43 11.18 10.41 11.09 236,264 +0.65(+6.18%)
May 07, 2020 10.93 11.12 10.31 10.45 217,928 -0.28(-2.57%)
May 06, 2020 11.44 11.99 10.66 10.72 364,107 -0.86(-7.45%)
May 05, 2020 11.24 12.21 11.10 11.59 634,979 +0.72(+6.64%)
May 04, 2020 11.39 11.39 10.62 10.87 363,888 -0.78(-6.68%)
May 01, 2020 12.50 13.27 11.60 11.64 749,681 +0.09(+0.74%)
Apr 30, 2020 11.47 12.46 11.12 11.56 418,835 -0.13(-1.14%)
Apr 29, 2020 10.68 11.80 10.55 11.69 346,096 +1.38(+13.34%)
Apr 28, 2020 10.32 10.53 9.821 10.31 256,204 +0.33(+3.33%)
Apr 27, 2020 9.024 10.11 8.873 9.983 265,744 +0.99(+10.97%)
Apr 24, 2020 9.081 9.167 8.474 8.996 124,876 +0.14(+1.61%)
Apr 23, 2020 8.702 9.352 8.702 8.854 173,004 +0.16(+1.86%)
Apr 22, 2020 8.616 8.863 8.351 8.692 231,254 +0.32(+3.85%)
Apr 21, 2020 8.170 8.521 8.056 8.370 284,266 -0.18(-2.11%)
Apr 20, 2020 9.717 9.803 8.531 8.550 269,102 -1.42(-14.27%)
Apr 17, 2020 9.708 10.24 9.219 9.973 236,264 +0.61(+6.48%)
Apr 16, 2020 9.309 9.594 8.673 9.366 312,359 -0.01(-0.10%)
Apr 15, 2020 10.66 10.74 9.347 9.375 178,505 -1.80(-16.13%)
Apr 14, 2020 11.59 11.91 11.02 11.18 362,619 -0.11(-1.01%)
Apr 13, 2020 11.13 11.65 10.62 11.29 320,261 +0.25(+2.23%)
Apr 09, 2020 11.48 11.71 10.64 11.05 362,932 -0.09(-0.77%)
Apr 08, 2020 11.06 11.51 10.63 11.13 265,258 +0.33(+3.08%)
Apr 07, 2020 11.09 11.79 10.53 10.80 308,433 +0.13(+1.25%)
Apr 06, 2020 9.641 10.91 9.641 10.67 331,585 +1.40(+15.16%)
Apr 03, 2020 10.91 11.31 8.825 9.262 506,883 -1.69(-15.42%)
Apr 02, 2020 9.366 11.29 9.271 10.95 774,970 +1.46(+15.40%)
Apr 01, 2020 8.540 9.584 8.379 9.489 339,265 +0.44(+4.82%)
Mar 31, 2020 8.161 9.129 7.772 9.053 492,382 +0.95(+11.71%)
Mar 30, 2020 8.531 8.531 7.648 8.104 447,614 -0.38(-4.47%)
Mar 27, 2020 9.005 9.005 8.208 8.483 482,540 -0.99(-10.42%)
Mar 26, 2020 9.603 10.06 9.138 9.470 511,564 -0.08(-0.80%)
Mar 25, 2020 10.12 10.60 9.508 9.546 417,262 -0.45(-4.46%)
Mar 24, 2020 11.53 11.77 9.803 9.992 380,802 -1.13(-10.15%)
Mar 23, 2020 11.82 11.84 10.63 11.12 340,271 -1.10(-9.01%)
Mar 20, 2020 12.53 12.53 11.26 12.22 535,230 -0.22(-1.75%)
Mar 19, 2020 11.62 13.61 11.51 12.44 370,922 +0.67(+5.73%)
Mar 18, 2020 11.99 12.98 10.84 11.77 256,592 -1.03(-8.08%)
Mar 17, 2020 11.99 12.82 10.09 12.80 477,150 +1.20(+10.30%)
Mar 16, 2020 8.066 12.42 8.066 11.61 584,946 +1.45(+14.30%)
Mar 13, 2020 8.512 10.15 7.705 10.15 456,827 +2.08(+25.73%)
Mar 12, 2020 8.104 8.778 7.838 8.075 473,355 -0.78(-8.79%)
Mar 11, 2020 9.423 9.765 8.749 8.854 352,742 -0.77(-7.99%)
Mar 10, 2020 9.281 9.708 8.531 9.622 375,734 +0.72(+8.10%)
Mar 09, 2020 10.89 10.89 8.892 8.901 471,675 -2.55(-22.29%)
Mar 06, 2020 12.50 12.63 11.33 11.45 559,152 -1.64(-12.54%)
Mar 05, 2020 13.53 13.68 13.05 13.10 436,791 -0.82(-5.87%)
Mar 04, 2020 14.12 14.12 13.34 13.91 349,945 +0.03(+0.21%)
Mar 03, 2020 13.66 14.29 13.48 13.88 457,381 +0.53(+3.98%)
Mar 02, 2020 13.96 13.97 13.11 13.35 411,387 -0.44(-3.17%)
Feb 28, 2020 13.47 13.96 13.38 13.79 1,356,466 +0.27(+1.96%)
Feb 27, 2020 13.33 14.46 13.33 13.52 494,254 -0.02(-0.14%)
Feb 26, 2020 13.49 13.72 13.39 13.54 507,831 +0.07(+0.49%)
Feb 25, 2020 15.57 15.59 13.47 13.47 636,408 -2.19(-13.99%)
Feb 24, 2020 16.31 16.42 15.20 15.67 296,587 -1.16(-6.88%)
Feb 21, 2020 17.26 18.38 16.44 16.82 750,629 -1.72(-9.26%)
Feb 20, 2020 18.49 19.01 18.48 18.54 142,552 +0.00(+0.00%)
Feb 19, 2020 18.32 18.77 18.22 18.54 511,838 +0.31(+1.72%)
Feb 18, 2020 18.40 18.42 17.90 18.23 176,884 -0.19(-1.03%)
Feb 14, 2020 17.93 18.46 17.88 18.42 126,246 +0.54(+3.03%)
Feb 13, 2020 18.10 18.45 17.64 17.88 173,525 -0.43(-2.33%)
Feb 12, 2020 18.43 18.83 17.79 18.30 231,057 -0.12(-0.67%)
Feb 11, 2020 17.97 18.62 17.94 18.43 142,129 +0.64(+3.57%)
Feb 10, 2020 17.75 17.81 17.41 17.79 162,151 -0.03(-0.16%)
Feb 07, 2020 18.14 18.14 17.62 17.82 103,168 -0.49(-2.69%)
Feb 06, 2020 19.09 19.16 18.24 18.31 147,719 -0.66(-3.50%)
Feb 05, 2020 18.75 19.05 18.46 18.98 267,702 +0.61(+3.31%)
Feb 04, 2020 18.47 18.60 18.01 18.37 412,472 +0.30(+1.68%)
Feb 03, 2020 18.01 18.34 17.86 18.07 270,794 +0.30(+1.71%)
Jan 31, 2020 17.93 18.02 17.53 17.76 314,878 -0.28(-1.58%)
Jan 30, 2020 17.46 18.05 17.11 18.05 257,490 +0.36(+2.04%)
Jan 29, 2020 17.38 17.75 17.30 17.69 202,965 +0.48(+2.81%)
Jan 28, 2020 17.44 17.44 16.96 17.20 226,738 +0.05(+0.28%)
Jan 27, 2020 17.17 17.45 16.86 17.16 328,754 -0.39(-2.22%)
Jan 24, 2020 17.18 17.72 16.91 17.55 543,134 +0.39(+2.27%)
Jan 23, 2020 16.65 17.16 16.36 17.16 469,677 +0.46(+2.73%)
Jan 22, 2020 16.01 16.70 15.92 16.70 322,133 +0.78(+4.89%)
Jan 21, 2020 15.51 16.03 15.35 15.92 314,216 +0.27(+1.70%)
Jan 17, 2020 15.76 15.80 15.53 15.66 187,578 -0.06(-0.36%)
Jan 16, 2020 15.50 15.88 15.50 15.71 113,091 +0.32(+2.10%)
Jan 15, 2020 15.49 15.74 15.13 15.39 145,451 -0.22(-1.40%)
Jan 14, 2020 15.17 15.96 15.14 15.61 151,601 +0.43(+2.81%)
Jan 13, 2020 15.07 15.46 14.90 15.18 270,265 +0.13(+0.88%)
Jan 10, 2020 15.39 15.39 15.02 15.05 279,997 -0.36(-2.34%)
Jan 09, 2020 16.40 16.40 15.30 15.41 361,134 -0.85(-5.25%)
Jan 08, 2020 16.96 16.99 16.09 16.26 293,589 -0.74(-4.35%)
Jan 07, 2020 17.21 17.40 16.91 17.00 150,552 -0.38(-2.18%)
Jan 06, 2020 17.93 18.05 17.36 17.38 173,294 -0.70(-3.88%)
Jan 03, 2020 18.42 18.61 17.46 18.09 249,542 -0.71(-3.79%)
Jan 02, 2020 19.03 19.21 18.47 18.80 209,487 -0.14(-0.75%)
Dec 31, 2019 18.33 18.98 18.33 18.94 189,264 +0.42(+2.25%)
Dec 30, 2019 18.68 18.78 18.16 18.52 213,583 -0.26(-1.36%)
Dec 27, 2019 19.51 19.51 18.66 18.78 123,295 -0.67(-3.46%)
Dec 26, 2019 19.66 19.79 19.37 19.45 98,845 -0.20(-1.01%)
Dec 24, 2019 19.52 19.80 19.51 19.65 68,076 +0.18(+0.93%)
Dec 23, 2019 19.36 19.72 18.06 19.47 240,475 +0.00(+0.00%)
Dec 20, 2019 20.21 20.21 19.31 19.47 447,237 -0.54(-2.70%)
Dec 19, 2019 20.06 20.16 19.85 20.01 148,632 -0.03(-0.14%)
Dec 18, 2019 19.90 20.10 19.70 20.04 97,579 +0.25(+1.25%)
Dec 17, 2019 19.61 19.95 19.61 19.79 132,355 +0.12(+0.63%)
Dec 16, 2019 19.40 20.23 19.40 19.67 187,577 +0.54(+2.83%)
Dec 13, 2019 19.34 19.53 19.04 19.13 152,170 -0.09(-0.44%)
Dec 12, 2019 18.38 19.31 18.38 19.22 166,612 +0.81(+4.38%)
Dec 11, 2019 18.56 18.79 18.28 18.41 225,562 -0.15(-0.82%)
Dec 10, 2019 19.18 19.25 18.49 18.56 152,720 -0.70(-3.65%)
Dec 09, 2019 19.33 19.49 19.17 19.26 226,550 -0.01(-0.05%)
Dec 06, 2019 18.98 19.55 18.98 19.27 135,625 +0.53(+2.84%)
Dec 05, 2019 18.77 19.00 18.68 18.74 185,373 +0.32(+1.75%)
Dec 04, 2019 18.55 19.09 18.35 18.42 138,716 -0.10(-0.56%)
Dec 03, 2019 18.54 18.76 18.16 18.52 182,426 -0.20(-1.06%)
Dec 02, 2019 19.18 19.42 18.68 18.72 145,340 -0.47(-2.47%)
Nov 29, 2019 19.11 19.24 18.88 19.20 67,022 +0.17(+0.90%)
Nov 27, 2019 19.16 19.23 18.94 19.03 80,827 -0.04(-0.20%)
Nov 26, 2019 19.20 19.37 18.88 19.06 116,776 -0.27(-1.37%)
Nov 25, 2019 18.92 19.50 18.75 19.33 132,828 +0.60(+3.19%)
Nov 22, 2019 18.51 18.82 18.33 18.73 184,522 +0.30(+1.65%)
Nov 21, 2019 19.01 19.01 18.15 18.43 207,832 -0.61(-3.19%)
Nov 20, 2019 19.44 19.53 18.88 19.04 243,152 -0.55(-2.81%)
Nov 19, 2019 19.69 19.72 19.38 19.59 361,870 -0.32(-1.62%)
Nov 18, 2019 20.38 20.56 19.81 19.91 149,708 -0.67(-3.27%)
Nov 15, 2019 21.35 21.35 20.56 20.58 152,486 -0.56(-2.65%)
Nov 14, 2019 21.46 21.52 21.07 21.14 127,885 -0.38(-1.76%)
Nov 13, 2019 21.95 21.95 21.45 21.52 129,879 -0.75(-3.37%)
Nov 12, 2019 22.57 22.62 22.10 22.27 114,417 -0.29(-1.30%)
Nov 11, 2019 22.58 22.89 22.27 22.57 130,648 -0.26(-1.12%)
Nov 08, 2019 22.92 23.08 22.66 22.82 102,851 -0.29(-1.27%)
Nov 07, 2019 22.82 23.30 22.75 23.12 180,505 +0.66(+2.96%)
Nov 06, 2019 23.03 23.04 22.39 22.45 156,666 -0.59(-2.55%)
Nov 05, 2019 22.36 23.58 22.36 23.04 261,032 +0.70(+3.14%)
Nov 04, 2019 21.61 22.51 21.08 22.34 201,240 +0.72(+3.34%)
Nov 01, 2019 19.68 21.74 19.50 21.62 252,493 +0.02(+0.09%)
Oct 31, 2019 22.34 22.34 21.20 21.60 187,996 -0.96(-4.25%)
Oct 30, 2019 22.68 22.85 22.34 22.56 179,125 -0.12(-0.54%)
Oct 29, 2019 22.36 22.82 22.33 22.68 268,220 +0.14(+0.63%)
Oct 28, 2019 22.45 22.77 22.45 22.54 126,044 +0.27(+1.19%)
Oct 25, 2019 21.56 22.39 21.44 22.27 116,130 +0.61(+2.80%)
Oct 24, 2019 21.94 22.14 21.38 21.66 139,203 -0.09(-0.44%)
Oct 23, 2019 21.52 21.99 21.38 21.76 93,121 +0.15(+0.70%)
Oct 22, 2019 21.66 21.86 21.15 21.61 80,798 -0.10(-0.48%)
Oct 21, 2019 21.74 22.15 21.67 21.71 138,851 +0.30(+1.42%)
Oct 18, 2019 22.35 22.44 21.38 21.41 161,443 -1.14(-5.05%)
Oct 17, 2019 22.71 22.78 22.31 22.55 120,611 +0.07(+0.30%)
Oct 16, 2019 22.21 22.92 22.21 22.48 210,073 +0.03(+0.13%)
Oct 15, 2019 22.63 22.79 22.24 22.45 205,959 -0.20(-0.88%)
Oct 14, 2019 22.30 22.79 22.15 22.65 134,044 +0.26(+1.14%)
Oct 11, 2019 21.96 22.76 21.83 22.39 115,286 +0.95(+4.42%)
Oct 10, 2019 21.35 21.56 21.25 21.45 97,921 +0.00(+0.00%)
Oct 09, 2019 22.00 22.00 21.25 21.45 94,815 -0.17(-0.79%)
Oct 08, 2019 22.02 22.20 21.60 21.62 117,153 -0.72(-3.23%)
Oct 07, 2019 22.15 22.59 21.97 22.34 332,623 +0.05(+0.21%)
Oct 04, 2019 22.36 22.54 21.84 22.29 128,459 -0.09(-0.38%)
Oct 03, 2019 22.49 22.58 21.91 22.38 107,705 -0.22(-0.97%)
Oct 02, 2019 22.48 22.64 22.09 22.59 135,604 -0.21(-0.92%)
Oct 01, 2019 24.46 24.93 22.76 22.80 207,355 -1.60(-6.57%)
Sep 30, 2019 24.61 24.65 24.22 24.41 107,643 -0.14(-0.58%)
Sep 27, 2019 24.62 24.84 24.39 24.55 99,058 -0.09(-0.35%)
Sep 26, 2019 24.55 24.75 24.16 24.63 109,359 -0.02(-0.08%)
Sep 25, 2019 24.00 24.74 23.94 24.65 104,338 +0.52(+2.16%)
Sep 24, 2019 24.79 25.00 23.94 24.13 127,305 -0.63(-2.53%)
Sep 23, 2019 24.43 24.86 24.36 24.76 94,006 +0.06(+0.23%)
Sep 20, 2019 24.81 24.81 24.28 24.70 402,555 -0.07(-0.27%)
Sep 19, 2019 24.94 25.59 24.73 24.77 157,035 -0.14(-0.57%)
Sep 18, 2019 25.32 25.42 24.57 24.91 183,959 -0.50(-1.98%)
Sep 17, 2019 25.35 25.43 24.86 25.41 102,789 -0.10(-0.41%)
Sep 16, 2019 25.40 25.82 25.11 25.52 119,689 -0.04(-0.15%)
Sep 13, 2019 25.33 25.83 24.70 25.55 165,975 +0.57(+2.28%)
Sep 12, 2019 25.03 25.07 24.06 24.99 118,452 -0.03(-0.11%)
Sep 11, 2019 24.34 25.04 23.66 25.01 146,662 +0.87(+3.62%)
Sep 10, 2019 23.00 24.15 23.00 24.14 118,924 +0.99(+4.26%)
Sep 09, 2019 22.48 23.19 22.39 23.15 156,283 +0.80(+3.57%)
Sep 06, 2019 22.30 22.52 21.90 22.36 127,721 -0.17(-0.76%)
Sep 05, 2019 21.91 22.80 21.77 22.53 156,374 +0.93(+4.31%)
Sep 04, 2019 21.42 21.64 21.23 21.60 119,127 +0.47(+2.25%)
Sep 03, 2019 20.92 21.20 20.70 21.12 158,777 -0.08(-0.36%)
Aug 30, 2019 21.35 21.51 21.07 21.20 86,307 -0.03(-0.13%)
Aug 29, 2019 20.85 21.49 20.85 21.23 99,319 +0.80(+3.90%)
Aug 28, 2019 20.16 20.91 20.16 20.43 190,613 +0.16(+0.80%)
Aug 27, 2019 20.98 21.09 20.22 20.27 100,305 -0.46(-2.20%)
Aug 26, 2019 20.69 20.80 20.32 20.72 98,006 +0.36(+1.77%)
Aug 23, 2019 20.88 21.18 20.30 20.36 267,457 -0.78(-3.68%)
Aug 22, 2019 21.44 21.62 20.87 21.14 127,345 -0.28(-1.28%)
Aug 21, 2019 21.49 21.61 21.18 21.42 125,111 +0.33(+1.58%)
Aug 20, 2019 20.92 21.27 20.49 21.09 236,983 -0.08(-0.36%)
Aug 19, 2019 21.69 22.00 21.08 21.16 186,719 -0.22(-1.02%)
Aug 16, 2019 20.81 21.50 20.67 21.38 108,121 +0.80(+3.87%)
Aug 15, 2019 20.42 20.71 20.23 20.58 119,240 +0.22(+1.07%)
Aug 14, 2019 20.84 20.92 20.20 20.36 182,280 -1.15(-5.34%)
Aug 13, 2019 21.23 22.16 21.21 21.51 147,734 +0.16(+0.76%)
Aug 12, 2019 21.53 21.79 21.05 21.35 131,495 -0.49(-2.26%)
Aug 09, 2019 22.34 22.34 21.64 21.84 145,952 -0.65(-2.91%)
Aug 08, 2019 21.81 22.88 21.76 22.50 188,080 +0.92(+4.27%)
Aug 07, 2019 21.42 21.75 21.29 21.58 140,172 -0.25(-1.13%)
Aug 06, 2019 22.16 22.27 21.15 21.83 173,165 -0.22(-0.99%)
Aug 05, 2019 23.25 23.44 21.63 22.04 353,371 -1.74(-7.30%)
Aug 02, 2019 23.03 24.25 23.03 23.78 189,580 +0.58(+2.49%)
Aug 01, 2019 25.50 25.50 23.14 23.20 244,817 -1.13(-4.64%)
Jul 31, 2019 24.37 24.92 24.19 24.33 187,985 -0.24(-0.97%)
Jul 30, 2019 23.90 24.73 23.58 24.57 114,713 +0.40(+1.65%)
Jul 29, 2019 24.73 24.86 24.01 24.17 113,521 -0.75(-3.01%)
Jul 26, 2019 24.16 25.05 23.91 24.92 141,316 +0.92(+3.84%)
Jul 25, 2019 25.14 25.14 23.89 24.00 110,663 -1.14(-4.53%)
Jul 24, 2019 24.34 25.21 24.32 25.14 114,973 +0.86(+3.56%)
Jul 23, 2019 23.90 24.59 23.90 24.27 167,010 +0.54(+2.28%)
Jul 22, 2019 23.58 23.79 23.41 23.73 113,986 +0.15(+0.64%)
Jul 19, 2019 23.51 24.04 23.51 23.58 193,795 +0.06(+0.24%)
Jul 18, 2019 23.41 23.67 23.20 23.52 101,232 +0.08(+0.32%)
Jul 17, 2019 23.69 23.76 23.40 23.45 114,936 -0.29(-1.24%)
Jul 16, 2019 23.32 24.16 23.32 23.74 111,149 +0.45(+1.91%)
Jul 15, 2019 23.40 23.46 22.98 23.30 135,594 +0.01(+0.04%)
Jul 12, 2019 22.54 23.50 22.50 23.29 124,033 +0.73(+3.24%)
Jul 11, 2019 23.18 23.18 22.39 22.56 170,155 -0.63(-2.70%)
Jul 10, 2019 23.23 23.54 23.09 23.18 158,329 +0.15(+0.66%)
Jul 09, 2019 23.21 23.46 22.67 23.03 230,468 -0.40(-1.70%)
Jul 08, 2019 23.80 23.89 23.36 23.43 137,627 -0.54(-2.26%)
Jul 05, 2019 23.48 24.09 23.41 23.97 76,190 +0.24(+1.00%)
Jul 03, 2019 23.15 23.84 23.00 23.73 75,136 +0.64(+2.75%)
Jul 02, 2019 23.78 23.78 22.96 23.10 90,014 -0.75(-3.14%)
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.