Albany International Corp (NY: AIN )

82.80 USD -0.75 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 80.28 80.89 79.89 80.65 116,189 +0.57(+0.71%)
Oct 28, 2021 80.15 80.94 79.87 80.08 80,411 +0.72(+0.91%)
Oct 27, 2021 82.34 82.16 79.34 79.36 99,139 -3.24(-3.92%)
Oct 26, 2021 82.58 82.37 82.60 192,381 +1.33(+1.64%)
Oct 25, 2021 80.93 81.55 80.50 81.27 83,444 +0.14(+0.17%)
Oct 22, 2021 81.87 82.70 80.74 81.13 72,875 -0.61(-0.75%)
Oct 21, 2021 81.55 81.92 81.03 81.74 100,600 +0.26(+0.32%)
Oct 20, 2021 80.53 81.62 79.60 81.48 44,989 +0.95(+1.18%)
Oct 19, 2021 80.91 80.91 79.64 80.53 52,606 +0.13(+0.16%)
Oct 18, 2021 79.82 81.17 79.51 80.40 82,436 +0.12(+0.15%)
Oct 15, 2021 82.86 82.86 80.24 80.28 99,090 -1.48(-1.81%)
Oct 14, 2021 81.47 82.23 81.36 81.76 75,601 +1.26(+1.57%)
Oct 13, 2021 80.57 80.74 79.51 80.50 58,276 -0.25(-0.31%)
Oct 12, 2021 80.12 81.20 79.85 80.75 49,955 +0.87(+1.09%)
Oct 11, 2021 81.27 81.71 79.78 79.88 53,224 -1.31(-1.61%)
Oct 08, 2021 81.38 81.72 80.64 81.19 38,573 -0.32(-0.39%)
Oct 07, 2021 80.47 81.99 80.42 81.51 84,332 +1.83(+2.30%)
Oct 06, 2021 79.56 80.45 77.70 79.68 81,600 -0.75(-0.93%)
Oct 05, 2021 80.23 81.23 78.69 80.43 79,287 +0.71(+0.89%)
Oct 04, 2021 79.64 80.24 78.72 79.72 102,732 +0.41(+0.52%)
Oct 01, 2021 77.47 80.02 77.04 79.31 120,187 +2.44(+3.17%)
Sep 30, 2021 79.42 79.42 76.78 76.87 62,604 -1.79(-2.28%)
Sep 29, 2021 78.14 78.89 77.34 78.66 85,286 +1.29(+1.67%)
Sep 28, 2021 79.81 79.81 77.05 77.37 121,080 -2.25(-2.83%)
Sep 27, 2021 78.58 80.36 78.58 79.62 103,890 +1.27(+1.62%)
Sep 24, 2021 78.28 79.38 77.72 78.35 114,864 -0.21(-0.27%)
Sep 23, 2021 77.14 79.01 76.57 78.56 103,911 +1.97(+2.57%)
Sep 22, 2021 75.98 77.78 75.05 76.59 111,022 +1.43(+1.90%)
Sep 21, 2021 77.96 77.96 74.76 75.16 145,383 -1.94(-2.52%)
Sep 20, 2021 76.13 77.70 75.67 77.10 105,496 -0.57(-0.73%)
Sep 17, 2021 76.95 78.28 76.23 77.67 352,575 +1.12(+1.46%)
Sep 16, 2021 79.10 79.10 76.44 76.55 116,393 -1.96(-2.50%)
Sep 15, 2021 77.71 78.67 77.11 78.51 136,863 +0.63(+0.81%)
Sep 14, 2021 79.60 79.79 77.38 77.88 112,744 -1.05(-1.33%)
Sep 13, 2021 77.94 78.94 76.99 78.93 86,300 +1.87(+2.43%)
Sep 10, 2021 79.06 79.06 77.00 77.06 120,908 -1.20(-1.53%)
Sep 09, 2021 78.07 79.05 77.49 78.26 143,470 -0.06(-0.08%)
Sep 08, 2021 78.92 79.17 77.85 78.32 86,340 -0.85(-1.07%)
Sep 07, 2021 77.31 79.83 77.26 79.17 153,692 +1.75(+2.26%)
Sep 03, 2021 77.84 77.93 76.95 77.42 103,065 -0.80(-1.02%)
Sep 02, 2021 77.93 78.82 77.01 78.22 77,923 +0.55(+0.71%)
Sep 01, 2021 78.31 78.31 77.08 77.67 65,249 -0.66(-0.84%)
Aug 31, 2021 78.24 79.24 77.64 78.33 86,504 +0.16(+0.20%)
Aug 30, 2021 79.70 79.80 77.96 78.17 102,813 -1.43(-1.80%)
Aug 27, 2021 77.42 79.90 77.42 79.60 138,032 +2.25(+2.91%)
Aug 26, 2021 78.30 79.03 77.34 77.35 124,210 -1.26(-1.60%)
Aug 25, 2021 77.30 79.14 77.30 78.61 131,319 +1.07(+1.38%)
Aug 24, 2021 77.60 77.96 77.07 77.54 122,341 +0.19(+0.25%)
Aug 23, 2021 77.36 77.76 77.07 77.35 185,829 +0.55(+0.72%)
Aug 20, 2021 75.52 76.87 75.17 76.80 104,110 +1.55(+2.06%)
Aug 19, 2021 74.31 75.46 74.19 75.25 210,425 -0.11(-0.15%)
Aug 18, 2021 74.80 75.79 74.22 75.36 206,097 +0.23(+0.31%)
Aug 17, 2021 75.58 76.81 74.17 75.13 175,791 -1.39(-1.82%)
Aug 16, 2021 76.45 77.52 76.00 76.52 112,444 -0.64(-0.83%)
Aug 13, 2021 77.92 77.99 76.99 77.16 76,034 -0.41(-0.53%)
Aug 12, 2021 77.80 78.42 77.29 77.57 280,989 -0.53(-0.68%)
Aug 11, 2021 77.13 78.25 76.58 78.10 115,931 +0.40(+0.51%)
Aug 10, 2021 76.53 77.75 75.54 77.70 165,954 +1.51(+1.98%)
Aug 09, 2021 77.12 77.75 75.97 76.19 159,908 -0.93(-1.21%)
Aug 06, 2021 76.26 79.39 76.04 77.12 557,072 -6.13(-7.36%)
Aug 05, 2021 82.77 84.16 81.36 83.25 65,896 +0.79(+0.96%)
Aug 04, 2021 84.34 85.22 82.44 82.46 53,655 -3.17(-3.70%)
Aug 03, 2021 85.48 86.33 83.78 85.63 133,981 +0.56(+0.66%)
Aug 02, 2021 87.00 87.84 84.65 85.07 73,023 -1.28(-1.48%)
Jul 30, 2021 86.98 87.86 85.21 86.35 90,730 +0.72(+0.84%)
Jul 29, 2021 85.46 86.83 84.88 85.63 76,275 +1.47(+1.75%)
Jul 28, 2021 85.69 85.92 83.57 84.16 80,640 -1.52(-1.77%)
Jul 27, 2021 86.00 88.40 84.52 85.68 167,356 +3.98(+4.87%)
Jul 26, 2021 82.72 83.04 81.19 81.70 88,471 +0.05(+0.06%)
Jul 23, 2021 81.51 82.70 80.36 81.65 45,963 +0.48(+0.59%)
Jul 22, 2021 82.82 83.07 80.79 81.17 53,983 -2.15(-2.58%)
Jul 21, 2021 82.80 84.25 82.73 83.32 86,866 +1.53(+1.87%)
Jul 20, 2021 79.35 83.28 78.48 81.79 154,481 +2.84(+3.60%)
Jul 19, 2021 80.12 80.56 78.24 78.95 150,985 -3.06(-3.73%)
Jul 16, 2021 84.19 84.19 81.96 82.01 87,739 -1.19(-1.43%)
Jul 15, 2021 83.84 84.62 82.71 83.20 93,290 -0.92(-1.09%)
Jul 14, 2021 86.21 86.50 83.81 84.12 95,001 -1.39(-1.63%)
Jul 13, 2021 87.29 88.49 85.45 85.51 139,854 -2.38(-2.71%)
Jul 12, 2021 87.28 88.04 86.80 87.89 63,620 -0.67(-0.76%)
Jul 09, 2021 88.00 89.07 86.27 88.56 53,786 +1.91(+2.20%)
Jul 08, 2021 86.04 88.04 85.63 86.65 70,502 -1.45(-1.65%)
Jul 07, 2021 86.55 88.40 86.04 88.10 82,917 +0.99(+1.14%)
Jul 06, 2021 88.86 88.87 85.22 87.11 91,834 -1.69(-1.90%)
Jul 02, 2021 89.19 89.76 88.23 88.80 99,405 -0.08(-0.09%)
Jul 01, 2021 90.13 90.13 88.74 88.88 77,189 -0.38(-0.43%)
Jun 30, 2021 89.11 90.92 89.11 89.26 130,552 +0.37(+0.42%)
Jun 29, 2021 89.98 90.31 88.89 88.89 61,755 -0.95(-1.06%)
Jun 28, 2021 91.69 91.99 89.18 89.84 94,996 -2.41(-2.61%)
Jun 25, 2021 92.45 93.43 91.00 92.25 855,051 -0.01(-0.01%)
Jun 24, 2021 90.55 92.60 89.54 92.26 85,907 +2.52(+2.81%)
Jun 23, 2021 90.24 90.91 89.30 89.74 87,375 -0.36(-0.40%)
Jun 22, 2021 89.71 90.41 88.53 90.10 58,566 -0.06(-0.07%)
Jun 21, 2021 88.77 90.22 88.61 90.16 92,543 +2.50(+2.85%)
Jun 18, 2021 86.36 87.67 86.36 87.66 227,967 -0.20(-0.23%)
Jun 17, 2021 89.55 89.55 86.54 87.86 108,798 -1.71(-1.91%)
Jun 16, 2021 89.09 89.77 88.35 89.57 79,259 +0.25(+0.28%)
Jun 15, 2021 88.43 89.47 87.49 89.32 83,450 +1.06(+1.20%)
Jun 14, 2021 88.83 88.83 87.81 88.26 95,566 -0.49(-0.55%)
Jun 11, 2021 88.37 89.01 88.37 88.75 59,956 +0.85(+0.97%)
Jun 10, 2021 88.53 88.53 87.21 87.90 90,462 +0.33(+0.38%)
Jun 09, 2021 89.00 89.10 87.43 87.57 76,118 -1.29(-1.45%)
Jun 08, 2021 87.65 88.90 87.18 88.86 83,117 +1.01(+1.15%)
Jun 07, 2021 87.89 88.08 86.96 87.85 104,924 +0.06(+0.07%)
Jun 04, 2021 88.26 88.26 87.11 87.79 62,385 -0.29(-0.33%)
Jun 03, 2021 87.26 88.13 86.27 88.08 66,624 +0.36(+0.41%)
Jun 02, 2021 89.30 89.30 87.16 87.72 97,970 -1.50(-1.68%)
Jun 01, 2021 90.20 90.88 88.84 89.22 122,955 -0.13(-0.15%)
May 28, 2021 88.51 89.52 87.05 89.35 113,204 +1.36(+1.55%)
May 27, 2021 87.00 88.58 85.95 87.99 88,059 +2.34(+2.73%)
May 26, 2021 83.52 86.04 82.80 85.65 124,190 +2.93(+3.54%)
May 25, 2021 83.92 84.79 82.51 82.72 91,915 -1.18(-1.41%)
May 24, 2021 84.14 84.18 83.17 83.90 67,284 +0.51(+0.61%)
May 21, 2021 83.73 83.78 82.57 83.39 88,778 +0.90(+1.09%)
May 20, 2021 82.46 82.80 81.20 82.49 154,284 -0.26(-0.31%)
May 19, 2021 81.92 83.46 80.63 82.75 105,167 -0.61(-0.73%)
May 18, 2021 85.30 85.95 83.28 83.36 79,239 -2.59(-3.01%)
May 17, 2021 77.80 86.59 77.80 85.95 99,978 -0.35(-0.41%)
May 14, 2021 85.18 86.51 84.65 86.30 89,473 +1.79(+2.12%)
May 13, 2021 81.81 85.27 81.81 84.51 96,498 +2.71(+3.31%)
May 12, 2021 86.01 86.46 81.48 81.80 151,258 -2.99(-3.53%)
May 11, 2021 86.93 87.49 84.67 84.79 131,851 -3.10(-3.53%)
May 10, 2021 90.41 90.41 87.89 87.89 108,814 -2.03(-2.26%)
May 07, 2021 89.90 90.77 89.76 89.92 108,859 -0.50(-0.55%)
May 06, 2021 90.36 90.59 89.00 90.42 101,338 +0.35(+0.39%)
May 05, 2021 90.54 91.11 89.44 90.07 111,814 -0.25(-0.28%)
May 04, 2021 90.73 91.97 89.13 90.32 68,446 -1.00(-1.10%)
May 03, 2021 90.33 91.58 89.22 91.32 201,590 +2.08(+2.33%)
Apr 30, 2021 89.37 90.04 88.50 89.24 162,900 -1.18(-1.31%)
Apr 29, 2021 91.11 91.42 89.41 90.42 89,945 +0.08(+0.09%)
Apr 28, 2021 90.54 90.54 89.09 90.34 93,155 +0.47(+0.52%)
Apr 27, 2021 89.85 92.42 88.52 89.87 95,487 +0.86(+0.97%)
Apr 26, 2021 87.42 89.39 86.26 89.01 93,402 +1.10(+1.25%)
Apr 23, 2021 87.42 88.57 86.39 87.91 139,500 +1.95(+2.27%)
Apr 22, 2021 87.51 87.62 85.88 85.96 89,803 -0.80(-0.92%)
Apr 21, 2021 85.00 87.72 82.36 86.76 95,527 +1.59(+1.87%)
Apr 20, 2021 87.02 87.62 83.95 85.17 76,835 -2.56(-2.92%)
Apr 19, 2021 87.66 88.57 86.70 87.73 81,878 -0.25(-0.28%)
Apr 16, 2021 87.82 88.32 86.27 87.98 93,700 +1.10(+1.27%)
Apr 15, 2021 87.41 87.41 84.79 86.88 51,144 +0.23(+0.27%)
Apr 14, 2021 85.57 88.51 85.57 86.65 88,384 +1.32(+1.55%)
Apr 13, 2021 86.76 86.76 84.34 85.33 92,178 -1.44(-1.66%)
Apr 12, 2021 87.00 87.44 85.29 86.77 66,913 +0.11(+0.13%)
Apr 09, 2021 85.61 87.22 84.75 86.66 103,300 +0.93(+1.08%)
Apr 08, 2021 85.02 86.17 83.90 85.73 71,955 +0.97(+1.14%)
Apr 07, 2021 86.75 87.02 84.08 84.76 65,428 -1.78(-2.06%)
Apr 06, 2021 86.45 87.84 86.30 86.54 106,526 +0.30(+0.35%)
Apr 05, 2021 85.00 86.36 84.60 86.24 119,564 +1.90(+2.25%)
Apr 01, 2021 83.55 84.84 82.04 84.34 66,000 +0.87(+1.04%)
Mar 31, 2021 82.13 84.49 81.67 83.47 166,726 +1.49(+1.82%)
Mar 30, 2021 81.68 82.59 81.05 81.98 91,280 +0.55(+0.68%)
Mar 29, 2021 82.81 84.50 81.32 81.43 106,571 -1.85(-2.22%)
Mar 26, 2021 83.91 84.35 81.67 83.28 132,000 +0.17(+0.20%)
Mar 25, 2021 79.95 83.50 79.02 83.11 113,880 +2.80(+3.49%)
Mar 24, 2021 81.50 83.81 80.28 80.31 97,687 -0.23(-0.29%)
Mar 23, 2021 82.09 83.43 80.07 80.54 138,354 -3.07(-3.67%)
Mar 22, 2021 84.85 84.85 82.92 83.61 72,184 -1.61(-1.89%)
Mar 19, 2021 86.66 86.66 84.60 85.22 316,100 -1.41(-1.63%)
Mar 18, 2021 87.50 89.80 85.59 86.63 243,856 -0.72(-0.82%)
Mar 17, 2021 84.43 87.43 84.22 87.35 181,083 +3.18(+3.78%)
Mar 16, 2021 84.83 85.57 82.82 84.17 160,442 -1.23(-1.44%)
Mar 15, 2021 85.56 85.96 84.06 85.40 120,732 -0.60(-0.70%)
Mar 12, 2021 86.65 87.49 85.22 86.00 201,300 -0.20(-0.23%)
Mar 11, 2021 88.53 88.56 85.83 86.20 167,692 -1.81(-2.06%)
Mar 10, 2021 85.75 88.34 85.22 88.01 131,090 +2.34(+2.73%)
Mar 09, 2021 87.02 87.02 85.26 85.67 168,534 -0.95(-1.10%)
Mar 08, 2021 87.37 87.82 85.37 86.62 125,950 -1.22(-1.39%)
Mar 05, 2021 88.59 89.69 85.80 87.84 242,300 +1.22(+1.41%)
Mar 04, 2021 85.97 87.42 84.18 86.62 220,652 +0.75(+0.87%)
Mar 03, 2021 84.26 86.90 84.26 85.87 160,972 +1.95(+2.32%)
Mar 02, 2021 84.12 84.67 82.43 83.92 204,098 -0.08(-0.10%)
Mar 01, 2021 80.81 84.89 80.37 84.00 317,783 +4.95(+6.26%)
Feb 26, 2021 80.43 80.73 78.48 79.05 169,900 -1.08(-1.35%)
Feb 25, 2021 83.47 83.83 80.06 80.13 107,349 -3.37(-4.04%)
Feb 24, 2021 83.97 84.61 83.20 83.50 178,493 +0.19(+0.23%)
Feb 23, 2021 82.04 83.67 81.66 83.31 163,062 +1.09(+1.33%)
Feb 22, 2021 78.96 82.99 78.96 82.22 138,866 +2.42(+3.03%)
Feb 19, 2021 80.72 80.82 78.25 79.80 149,700 -0.67(-0.83%)
Feb 18, 2021 77.54 80.98 77.14 80.47 185,007 +2.80(+3.60%)
Feb 17, 2021 75.75 77.88 75.60 77.67 145,431 +1.23(+1.61%)
Feb 16, 2021 74.43 76.96 74.37 76.44 238,343 +2.81(+3.82%)
Feb 12, 2021 70.71 73.81 70.43 73.63 161,000 +1.81(+2.52%)
Feb 11, 2021 74.15 74.15 65.14 71.82 541,222 -3.54(-4.70%)
Feb 10, 2021 75.40 76.87 74.95 75.36 100,827 -0.22(-0.29%)
Feb 09, 2021 75.02 75.89 73.77 75.58 87,086 +0.52(+0.69%)
Feb 08, 2021 75.28 76.38 74.28 75.06 85,444 +0.30(+0.40%)
Feb 05, 2021 74.65 74.91 72.94 74.76 97,900 +1.09(+1.48%)
Feb 04, 2021 71.76 73.77 71.76 73.67 75,089 +1.91(+2.66%)
Feb 03, 2021 71.65 72.68 71.38 71.76 150,328 -0.29(-0.40%)
Feb 02, 2021 72.71 73.16 71.40 72.05 137,626 +0.44(+0.61%)
Feb 01, 2021 70.49 71.84 68.50 71.61 144,428 +2.09(+3.01%)
Jan 29, 2021 72.75 72.75 69.52 69.52 120,400 -3.38(-4.64%)
Jan 28, 2021 73.02 73.88 71.89 72.90 134,340 +1.10(+1.53%)
Jan 27, 2021 71.86 72.85 70.38 71.80 151,157 -1.97(-2.67%)
Jan 26, 2021 77.47 77.47 73.71 73.77 106,178 -2.63(-3.44%)
Jan 25, 2021 75.91 76.96 74.96 76.40 125,650 -0.32(-0.42%)
Jan 22, 2021 75.32 76.97 75.04 76.72 117,600 +0.40(+0.52%)
Jan 21, 2021 78.60 78.60 75.74 76.32 91,086 -1.82(-2.33%)
Jan 20, 2021 76.96 78.57 76.84 78.14 94,967 +1.02(+1.32%)
Jan 19, 2021 76.63 77.75 75.36 77.12 113,385 +1.09(+1.43%)
Jan 15, 2021 76.39 77.25 74.78 76.03 95,800 -1.98(-2.54%)
Jan 14, 2021 76.56 78.56 76.39 78.01 99,369 +1.96(+2.58%)
Jan 13, 2021 78.40 78.57 75.75 76.05 85,795 -2.38(-3.03%)
Jan 12, 2021 76.79 78.79 76.69 78.43 97,501 +1.44(+1.87%)
Jan 11, 2021 74.18 77.20 73.90 76.99 91,929 +0.80(+1.05%)
Jan 08, 2021 77.15 77.66 74.90 76.19 99,000 -0.88(-1.14%)
Jan 07, 2021 77.39 78.40 76.26 77.07 105,418 +0.11(+0.14%)
Jan 06, 2021 74.67 78.50 74.67 76.96 200,233 +3.90(+5.34%)
Jan 05, 2021 70.81 74.01 70.62 73.06 107,294 +2.08(+2.93%)
Jan 04, 2021 74.14 74.14 70.38 70.98 134,538 -2.44(-3.32%)
Dec 31, 2020 73.42 73.42 73.42 74,397 +0.29(+0.40%)
Dec 30, 2020 72.15 74.21 72.15 73.13 74,397 +0.98(+1.36%)
Dec 29, 2020 73.45 73.79 70.95 72.15 99,551 -1.09(-1.49%)
Dec 28, 2020 73.77 73.77 72.60 73.24 85,048 +0.15(+0.21%)
Dec 24, 2020 73.91 73.92 72.16 73.09 52,200 -0.52(-0.71%)
Dec 23, 2020 72.93 74.03 72.10 73.61 72,662 +1.59(+2.21%)
Dec 22, 2020 72.51 72.63 71.09 72.02 84,873 -0.41(-0.57%)
Dec 21, 2020 72.37 72.94 70.72 72.43 174,671 -1.57(-2.12%)
Dec 18, 2020 72.90 74.37 72.29 74.00 711,200 +0.99(+1.36%)
Dec 17, 2020 72.22 73.13 70.75 73.01 139,461 +1.32(+1.84%)
Dec 16, 2020 73.51 73.59 71.41 71.69 123,484 -1.50(-2.05%)
Dec 15, 2020 71.34 73.74 71.06 73.19 132,439 +2.79(+3.96%)
Dec 14, 2020 72.16 72.18 70.37 70.40 176,805 -0.87(-1.22%)
Dec 11, 2020 70.62 72.36 70.47 71.27 109,600 -0.12(-0.17%)
Dec 10, 2020 71.62 72.58 70.79 71.39 106,538 -0.97(-1.34%)
Dec 09, 2020 73.30 73.93 71.76 72.36 123,576 -0.33(-0.45%)
Dec 08, 2020 71.00 72.97 71.00 72.69 157,299 +0.95(+1.32%)
Dec 07, 2020 72.13 72.94 71.00 71.74 102,211 -0.38(-0.53%)
Dec 04, 2020 70.82 72.40 70.70 72.12 110,200 +1.99(+2.84%)
Dec 03, 2020 70.53 71.75 69.90 70.13 111,077 -0.27(-0.38%)
Dec 02, 2020 69.16 70.78 68.98 70.40 181,900 +0.90(+1.29%)
Dec 01, 2020 69.76 70.07 68.65 69.50 144,078 +0.97(+1.42%)
Nov 30, 2020 70.35 70.65 68.18 68.53 206,852 -2.23(-3.15%)
Nov 27, 2020 71.36 71.52 70.08 70.76 75,800 -0.60(-0.84%)
Nov 25, 2020 72.04 72.54 70.35 71.36 165,500 -1.32(-1.82%)
Nov 24, 2020 70.85 72.80 70.74 72.68 175,209 +2.36(+3.36%)
Nov 23, 2020 69.41 71.25 68.86 70.32 198,758 +1.89(+2.76%)
Nov 20, 2020 67.80 68.50 67.80 68.43 165,200 -0.01(-0.01%)
Nov 19, 2020 67.99 68.49 66.86 68.44 224,141 +0.12(+0.18%)
Nov 18, 2020 67.25 68.96 66.90 68.32 289,979 +1.78(+2.68%)
Nov 17, 2020 65.93 66.80 64.50 66.54 300,851 +0.27(+0.41%)
Nov 16, 2020 66.26 66.86 65.29 66.27 275,582 +2.30(+3.60%)
Nov 13, 2020 62.56 64.36 62.56 63.97 115,300 +2.39(+3.88%)
Nov 12, 2020 62.40 63.48 61.29 61.58 240,241 -1.85(-2.92%)
Nov 11, 2020 63.89 64.49 61.88 63.43 206,821 -0.31(-0.49%)
Nov 10, 2020 59.47 64.33 59.04 63.74 331,077 +4.27(+7.18%)
Nov 09, 2020 58.51 61.99 58.51 59.47 319,646 +5.36(+9.91%)
Nov 06, 2020 54.22 54.52 53.37 54.11 107,200 -0.10(-0.18%)
Nov 05, 2020 52.60 54.61 52.60 54.21 142,666 +1.73(+3.30%)
Nov 04, 2020 52.70 52.70 51.47 52.48 118,147 -1.37(-2.54%)
Nov 03, 2020 54.41 55.21 53.07 53.85 123,931 +0.81(+1.53%)
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.