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

Adapthealth Corp Cl. A (NQ: AHCO )

10.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2022 18.02 18.90 2,280,644 +1.03(+5.76%)
Jan 28, 2022 17.68 17.89 17.10 17.87 2,604,381 +0.00(+0.00%)
Jan 27, 2022 17.85 18.16 17.69 17.87 984,262 +0.01(+0.06%)
Jan 26, 2022 18.46 18.81 17.73 17.86 742,793 -0.25(-1.38%)
Jan 25, 2022 18.66 18.70 17.74 18.11 813,492 -0.81(-4.28%)
Jan 24, 2022 18.47 18.95 17.56 18.92 1,341,420 +0.52(+2.83%)
Jan 21, 2022 19.10 19.31 18.36 18.40 696,048 -1.00(-5.15%)
Jan 20, 2022 18.98 20.00 18.98 19.40 605,070 +0.28(+1.46%)
Jan 19, 2022 19.84 20.36 18.77 19.12 804,365 -0.43(-2.20%)
Jan 18, 2022 20.44 20.44 19.27 19.55 1,090,321 -0.94(-4.59%)
Jan 14, 2022 20.49 0 -1.31(-6.01%)
Jan 13, 2022 22.28 22.52 21.39 21.80 1,116,272 -0.35(-1.58%)
Jan 12, 2022 23.41 23.74 22.02 22.15 869,766 -1.35(-5.74%)
Jan 11, 2022 23.22 23.90 22.74 23.50 414,449 +0.43(+1.86%)
Jan 10, 2022 22.49 23.12 21.96 23.07 726,992 +0.82(+3.69%)
Jan 07, 2022 22.02 22.29 21.57 22.25 605,570 +0.03(+0.14%)
Jan 06, 2022 23.09 23.47 22.13 22.22 361,009 -0.89(-3.85%)
Jan 05, 2022 23.28 23.77 22.97 23.11 585,200 -0.18(-0.77%)
Jan 04, 2022 23.94 24.22 23.20 23.29 544,616 -0.66(-2.76%)
Jan 03, 2022 24.50 24.65 22.75 23.95 865,398 -0.51(-2.09%)
Dec 31, 2021 23.71 24.70 23.62 24.46 1,071,750 +0.97(+4.13%)
Dec 30, 2021 23.02 24.02 22.97 23.49 488,436 +0.37(+1.60%)
Dec 29, 2021 23.00 23.45 22.82 23.12 485,519 +0.12(+0.52%)
Dec 28, 2021 23.71 24.37 22.79 23.00 1,060,980 -0.85(-3.57%)
Dec 27, 2021 23.94 24.22 23.46 23.85 627,752 +0.12(+0.51%)
Dec 23, 2021 23.27 23.94 22.99 23.73 777,994 +0.70(+3.04%)
Dec 22, 2021 22.19 23.28 21.83 23.03 1,026,006 +1.04(+4.73%)
Dec 21, 2021 21.20 22.09 21.19 21.99 475,297 +0.57(+2.66%)
Dec 20, 2021 21.02 21.51 20.77 21.42 646,899 +0.07(+0.33%)
Dec 17, 2021 20.21 21.66 20.02 21.35 780,183 +1.17(+5.80%)
Dec 16, 2021 21.08 21.18 20.06 20.18 610,324 -0.87(-4.13%)
Dec 15, 2021 21.44 21.44 20.28 21.05 599,248 -0.21(-0.99%)
Dec 14, 2021 21.82 22.35 21.24 21.26 568,408 -0.75(-3.41%)
Dec 13, 2021 21.63 22.12 21.55 22.01 1,017,590 +0.18(+0.82%)
Dec 10, 2021 22.45 22.45 21.64 21.83 677,766 -0.10(-0.46%)
Dec 09, 2021 21.98 22.63 21.80 21.93 620,751 -0.28(-1.26%)
Dec 08, 2021 22.21 22.52 21.62 22.21 587,509 +0.60(+2.78%)
Dec 07, 2021 20.80 22.03 20.51 21.61 1,074,691 +0.98(+4.75%)
Dec 06, 2021 19.79 20.85 19.53 20.63 1,335,338 +0.63(+3.15%)
Dec 03, 2021 19.59 20.17 19.00 20.00 1,183,159 +1.04(+5.49%)
Dec 02, 2021 18.39 19.00 18.23 18.96 962,508 +0.49(+2.65%)
Dec 01, 2021 20.09 20.09 18.33 18.47 1,214,137 -1.16(-5.91%)
Nov 30, 2021 19.64 20.37 18.88 19.63 2,126,935 -0.51(-2.53%)
Nov 29, 2021 21.72 21.72 20.11 20.14 1,096,943 -1.46(-6.76%)
Nov 26, 2021 21.83 22.14 21.13 21.60 589,521 -0.77(-3.44%)
Nov 24, 2021 22.09 22.59 22.00 22.37 580,032 -0.01(-0.04%)
Nov 23, 2021 22.36 22.53 21.76 22.38 1,256,423 +0.16(+0.72%)
Nov 22, 2021 23.74 23.96 22.19 22.22 578,027 -0.81(-3.52%)
Nov 19, 2021 23.19 23.60 22.93 23.03 798,358 -0.33(-1.41%)
Nov 18, 2021 23.74 23.64 23.29 23.36 981,951 -0.63(-2.63%)
Nov 17, 2021 25.42 25.45 23.95 23.99 609,886 -1.52(-5.96%)
Nov 16, 2021 25.23 25.64 24.68 25.51 3,862,483 +0.22(+0.87%)
Nov 15, 2021 25.40 25.44 24.98 25.29 3,310,451 +0.07(+0.28%)
Nov 12, 2021 24.93 25.30 24.68 25.22 579,874 +0.22(+0.88%)
Nov 11, 2021 25.11 25.26 24.64 25.00 532,685 -0.22(-0.87%)
Nov 10, 2021 24.49 25.22 833,351 +0.77(+3.15%)
Nov 09, 2021 25.65 25.65 24.33 24.45 770,296 -1.19(-4.64%)
Nov 08, 2021 25.14 25.73 24.93 25.64 631,012 +0.70(+2.81%)
Nov 05, 2021 26.17 26.99 24.65 24.94 1,185,326 -0.91(-3.52%)
Nov 04, 2021 28.75 28.75 25.41 25.85 1,556,869 -0.51(-1.93%)
Nov 03, 2021 25.70 26.64 25.48 26.36 1,034,981 +0.41(+1.58%)
Nov 02, 2021 26.94 26.98 25.78 25.95 668,146 -1.06(-3.92%)
Nov 01, 2021 27.29 27.51 26.87 27.01 673,925 -0.24(-0.88%)
Oct 29, 2021 26.89 27.82 26.76 27.25 1,249,985 +0.39(+1.45%)
Oct 28, 2021 25.66 27.07 26.86 911,698 +1.41(+5.54%)
Oct 27, 2021 25.39 25.75 24.73 25.45 428,511 +0.27(+1.07%)
Oct 26, 2021 24.97 25.18 349,507 +0.14(+0.56%)
Oct 25, 2021 25.50 25.56 24.83 25.04 627,385 -0.56(-2.19%)
Oct 22, 2021 25.74 25.88 25.31 25.60 314,036 -0.20(-0.78%)
Oct 21, 2021 25.76 26.32 25.54 25.80 456,152 +0.01(+0.04%)
Oct 20, 2021 25.25 26.14 25.01 25.79 579,751 +0.58(+2.30%)
Oct 19, 2021 24.77 25.76 24.69 25.21 574,065 +0.37(+1.49%)
Oct 18, 2021 24.83 25.46 24.55 24.84 783,091 -0.43(-1.70%)
Oct 15, 2021 24.80 25.35 24.54 25.27 737,615 +0.54(+2.18%)
Oct 14, 2021 23.57 24.87 23.57 24.73 876,226 +1.24(+5.28%)
Oct 13, 2021 24.07 24.07 23.26 23.49 582,643 -0.11(-0.47%)
Oct 12, 2021 23.32 23.65 23.20 23.60 876,159 +0.34(+1.46%)
Oct 11, 2021 23.15 23.51 22.85 23.26 599,707 +0.15(+0.65%)
Oct 08, 2021 23.25 23.53 22.89 23.11 729,400 -0.14(-0.60%)
Oct 07, 2021 23.29 23.55 23.06 23.25 1,299,475 +0.03(+0.13%)
Oct 06, 2021 23.42 23.60 22.97 23.22 408,607 -0.41(-1.74%)
Oct 05, 2021 23.58 23.89 23.15 23.63 475,481 +0.07(+0.30%)
Oct 04, 2021 23.93 23.93 23.10 23.56 476,205 -0.01(-0.04%)
Oct 01, 2021 23.40 23.95 23.05 23.57 1,176,203 +0.28(+1.20%)
Sep 30, 2021 23.39 23.70 22.91 23.29 600,591 +0.04(+0.17%)
Sep 29, 2021 23.41 23.58 22.96 23.25 282,722 -0.15(-0.64%)
Sep 28, 2021 23.73 24.01 23.16 23.40 568,694 -0.37(-1.56%)
Sep 27, 2021 23.23 23.82 22.69 23.77 603,805 +0.77(+3.35%)
Sep 24, 2021 23.65 23.66 22.91 23.00 382,648 -0.71(-2.99%)
Sep 23, 2021 23.23 23.81 23.08 23.71 525,221 +0.47(+2.02%)
Sep 22, 2021 23.31 23.61 22.92 23.24 437,406 -0.07(-0.30%)
Sep 21, 2021 24.28 24.46 23.30 23.31 457,080 -0.69(-2.88%)
Sep 20, 2021 23.47 24.47 23.33 24.00 718,032 -0.04(-0.17%)
Sep 17, 2021 23.88 24.06 22.99 24.04 1,996,865 +0.17(+0.71%)
Sep 16, 2021 24.50 24.57 23.71 23.87 825,354 -0.57(-2.33%)
Sep 15, 2021 23.80 24.48 22.94 24.44 1,097,232 +0.55(+2.30%)
Sep 14, 2021 24.00 24.41 23.56 23.89 605,685 -0.05(-0.21%)
Sep 13, 2021 23.79 24.24 23.12 23.94 558,222 +0.16(+0.67%)
Sep 10, 2021 24.34 24.34 23.20 23.78 1,050,465 -0.91(-3.69%)
Sep 09, 2021 25.51 25.59 24.64 24.69 568,772 -0.46(-1.83%)
Sep 08, 2021 25.14 25.31 24.89 25.15 495,889 -0.17(-0.67%)
Sep 07, 2021 24.29 25.33 24.25 25.32 756,389 +0.94(+3.86%)
Sep 03, 2021 25.25 25.25 24.25 24.38 831,798 -0.51(-2.05%)
Sep 02, 2021 24.16 25.15 23.87 24.89 591,654 +0.80(+3.32%)
Sep 01, 2021 24.02 24.48 23.42 24.09 946,579 +0.05(+0.21%)
Aug 31, 2021 23.81 24.43 23.56 24.04 1,056,622 +0.29(+1.22%)
Aug 30, 2021 23.65 24.03 23.25 23.75 376,341 +0.09(+0.38%)
Aug 27, 2021 23.18 23.89 23.00 23.66 423,750 +0.42(+1.81%)
Aug 26, 2021 24.10 24.40 23.18 23.24 450,543 -0.81(-3.37%)
Aug 25, 2021 23.85 24.14 23.17 24.05 539,046 +0.42(+1.78%)
Aug 24, 2021 23.58 23.76 23.00 23.63 625,971 -0.03(-0.13%)
Aug 23, 2021 23.43 23.99 23.40 23.66 281,774 +0.31(+1.33%)
Aug 20, 2021 22.62 23.50 22.30 23.35 550,778 +0.66(+2.91%)
Aug 19, 2021 23.08 23.45 22.59 22.69 474,719 -0.72(-3.08%)
Aug 18, 2021 23.94 24.08 23.38 23.41 607,594 -0.59(-2.46%)
Aug 17, 2021 24.19 24.26 23.69 24.00 454,980 -0.52(-2.12%)
Aug 16, 2021 25.42 25.43 24.48 24.52 390,581 -0.60(-2.39%)
Aug 13, 2021 25.28 25.50 24.32 25.12 399,360 -0.26(-1.02%)
Aug 12, 2021 25.25 25.69 25.18 25.38 655,197 +0.07(+0.28%)
Aug 11, 2021 24.57 25.47 24.18 25.31 576,605 +0.70(+2.84%)
Aug 10, 2021 24.82 24.82 24.19 24.61 678,210 -0.26(-1.05%)
Aug 09, 2021 25.13 25.23 24.22 24.87 1,742,897 -0.40(-1.58%)
Aug 06, 2021 25.34 25.73 24.49 25.27 782,701 +0.14(+0.56%)
Aug 05, 2021 26.19 26.43 23.75 25.13 2,539,331 +3.42(+15.75%)
Aug 04, 2021 21.20 21.75 21.00 21.71 999,641 +0.22(+1.02%)
Aug 03, 2021 21.89 22.14 21.32 21.49 564,116 -0.35(-1.60%)
Aug 02, 2021 22.64 22.64 21.65 21.84 719,359 -0.55(-2.46%)
Jul 30, 2021 22.01 22.65 21.98 22.39 456,125 +0.24(+1.08%)
Jul 29, 2021 22.33 22.37 21.76 22.15 780,152 +0.06(+0.27%)
Jul 28, 2021 22.01 22.38 21.45 22.09 1,508,254 -0.12(-0.54%)
Jul 27, 2021 21.83 22.27 21.38 22.21 1,195,495 +0.15(+0.68%)
Jul 26, 2021 22.26 22.29 21.38 22.06 1,411,996 -0.24(-1.08%)
Jul 23, 2021 22.53 22.78 21.55 22.30 1,871,035 -0.25(-1.11%)
Jul 22, 2021 23.56 23.78 22.57 22.55 614,418 -0.91(-3.88%)
Jul 21, 2021 22.85 23.48 22.08 23.46 2,399,832 +0.60(+2.62%)
Jul 20, 2021 24.18 24.23 22.75 22.86 2,105,166 -1.10(-4.59%)
Jul 19, 2021 24.52 24.85 23.28 23.96 2,098,146 -1.51(-5.93%)
Jul 16, 2021 25.83 26.14 25.15 25.47 720,717 -0.29(-1.13%)
Jul 15, 2021 25.45 25.96 25.10 25.76 894,865 +0.18(+0.70%)
Jul 14, 2021 26.83 27.06 25.45 25.58 2,784,012 -0.69(-2.63%)
Jul 13, 2021 26.46 26.78 26.19 26.27 611,321 -0.22(-0.83%)
Jul 12, 2021 27.62 27.62 26.35 26.49 684,819 -0.56(-2.07%)
Jul 09, 2021 27.25 27.53 26.97 27.05 811,518 -0.11(-0.41%)
Jul 08, 2021 27.00 27.58 26.80 27.16 656,136 -0.30(-1.09%)
Jul 07, 2021 27.58 27.85 26.99 27.46 786,364 +0.06(+0.22%)
Jul 06, 2021 27.25 27.48 26.65 27.40 788,097 -0.05(-0.18%)
Jul 02, 2021 27.27 28.26 26.68 27.45 741,204 +0.19(+0.70%)
Jul 01, 2021 28.55 28.55 26.98 27.26 780,195 -0.15(-0.55%)
Jun 30, 2021 27.76 28.01 27.25 27.41 522,650 -0.47(-1.69%)
Jun 29, 2021 28.06 28.20 27.43 27.88 611,569 -0.51(-1.80%)
Jun 28, 2021 30.21 30.33 28.38 28.39 742,575 -1.51(-5.05%)
Jun 25, 2021 29.62 30.00 29.04 29.90 3,493,543 +0.41(+1.39%)
Jun 24, 2021 29.37 29.97 29.12 29.49 779,277 +0.24(+0.82%)
Jun 23, 2021 28.59 29.64 28.59 29.25 643,759 +0.57(+1.99%)
Jun 22, 2021 28.57 29.16 27.90 28.68 752,548 +0.32(+1.13%)
Jun 21, 2021 28.44 28.85 27.79 28.36 698,702 +0.68(+2.46%)
Jun 18, 2021 28.41 28.44 27.12 27.68 1,750,458 -0.62(-2.19%)
Jun 17, 2021 27.19 28.40 27.03 28.30 894,253 +1.07(+3.93%)
Jun 16, 2021 27.64 27.83 26.72 27.23 777,095 -0.37(-1.34%)
Jun 15, 2021 27.75 28.02 27.22 27.60 925,147 -0.15(-0.54%)
Jun 14, 2021 27.62 28.02 27.45 27.75 411,358 +0.54(+1.98%)
Jun 11, 2021 27.90 27.90 27.00 27.21 428,143 -0.47(-1.70%)
Jun 10, 2021 26.56 27.70 26.27 27.68 648,917 +1.23(+4.65%)
Jun 09, 2021 27.02 27.40 26.34 26.45 616,192 -0.52(-1.93%)
Jun 08, 2021 26.79 27.23 26.29 26.97 669,257 +0.28(+1.05%)
Jun 07, 2021 25.77 26.92 25.48 26.69 957,406 +0.88(+3.41%)
Jun 04, 2021 26.25 26.25 25.24 25.81 476,413 +0.47(+1.85%)
Jun 03, 2021 25.99 26.23 25.24 25.34 937,422 -0.61(-2.35%)
Jun 02, 2021 26.22 26.27 25.24 25.95 1,758,094 +0.25(+0.97%)
Jun 01, 2021 26.13 26.36 25.46 25.70 787,461 -0.49(-1.87%)
May 28, 2021 26.76 27.12 26.15 26.19 547,262 -0.51(-1.91%)
May 27, 2021 27.00 27.00 25.90 26.70 1,985,704 -0.28(-1.04%)
May 26, 2021 26.19 27.08 26.19 26.98 1,331,851 +0.99(+3.81%)
May 25, 2021 25.47 26.50 25.41 25.99 886,511 +0.86(+3.42%)
May 24, 2021 25.14 25.60 24.79 25.13 392,698 +0.06(+0.24%)
May 21, 2021 25.39 25.39 24.53 25.07 759,336 +0.54(+2.20%)
May 20, 2021 24.55 25.00 23.84 24.53 611,650 +0.17(+0.70%)
May 19, 2021 23.04 24.40 23.01 24.36 775,433 +0.88(+3.75%)
May 18, 2021 24.86 24.86 23.29 23.48 2,061,910 -0.63(-2.61%)
May 17, 2021 25.28 25.38 23.99 24.11 1,944,881 -1.17(-4.63%)
May 14, 2021 26.74 27.34 25.23 25.28 1,053,301 -0.83(-3.18%)
May 13, 2021 24.65 26.30 24.50 26.11 1,401,602 +1.32(+5.32%)
May 12, 2021 24.05 25.61 24.05 24.79 1,027,087 +0.27(+1.10%)
May 11, 2021 24.17 25.14 24.00 24.52 1,582,310 -0.41(-1.64%)
May 10, 2021 25.98 26.30 24.69 24.93 1,325,827 -1.41(-5.35%)
May 07, 2021 25.99 27.78 24.80 26.34 3,339,526 +0.93(+3.66%)
May 06, 2021 27.75 27.75 22.50 25.41 6,482,825 -3.39(-11.77%)
May 05, 2021 28.63 28.95 28.40 28.80 922,026 +0.09(+0.31%)
May 04, 2021 28.63 28.89 28.30 28.71 732,527 -0.34(-1.17%)
May 03, 2021 29.34 29.34 28.44 29.05 790,403 -0.01(-0.03%)
Apr 30, 2021 29.48 29.71 28.89 29.06 642,200 -0.65(-2.19%)
Apr 29, 2021 30.31 30.32 28.84 29.71 1,476,669 -0.61(-2.01%)
Apr 28, 2021 30.82 31.14 30.08 30.32 646,382 -0.43(-1.40%)
Apr 27, 2021 29.63 30.89 29.55 30.75 1,208,824 +1.29(+4.38%)
Apr 26, 2021 29.60 29.71 29.25 29.46 487,761 +0.05(+0.17%)
Apr 23, 2021 29.29 30.60 28.77 29.41 938,700 +0.13(+0.44%)
Apr 22, 2021 29.35 29.73 28.75 29.28 554,185 -0.11(-0.37%)
Apr 21, 2021 28.50 29.45 27.90 29.39 606,137 +1.12(+3.96%)
Apr 20, 2021 27.94 28.53 27.45 28.27 1,459,719 +0.07(+0.25%)
Apr 19, 2021 29.36 29.64 27.37 28.20 1,106,711 -0.97(-3.33%)
Apr 16, 2021 28.98 29.44 28.33 29.17 1,114,000 +0.56(+1.96%)
Apr 15, 2021 29.82 29.82 28.21 28.61 3,148,394 -0.38(-1.31%)
Apr 14, 2021 30.65 31.35 28.20 28.99 5,344,960 -0.70(-2.36%)
Apr 13, 2021 37.15 37.30 28.70 29.69 9,631,320 -7.30(-19.74%)
Apr 12, 2021 38.01 38.03 36.63 36.99 606,110 -0.89(-2.35%)
Apr 09, 2021 37.70 37.90 36.92 37.88 472,500 +0.27(+0.72%)
Apr 08, 2021 38.32 38.56 37.40 37.61 646,856 -0.33(-0.87%)
Apr 07, 2021 37.63 38.66 37.47 37.94 544,324 -0.02(-0.05%)
Apr 06, 2021 38.40 38.84 37.45 37.96 590,528 -0.54(-1.40%)
Apr 05, 2021 37.28 38.68 37.27 38.50 965,725 +1.40(+3.77%)
Apr 01, 2021 36.75 37.82 36.75 37.10 618,100 +0.34(+0.92%)
Mar 31, 2021 34.88 37.03 34.47 36.76 1,000,991 +1.94(+5.57%)
Mar 30, 2021 34.70 35.31 34.24 34.82 391,775 +0.18(+0.52%)
Mar 29, 2021 35.13 35.88 34.59 34.64 496,297 -0.61(-1.73%)
Mar 26, 2021 34.78 35.28 34.12 35.25 546,600 +0.96(+2.80%)
Mar 25, 2021 33.16 34.72 32.53 34.29 1,776,303 +0.80(+2.39%)
Mar 24, 2021 33.50 33.99 32.70 33.49 851,840 -0.36(-1.06%)
Mar 23, 2021 35.16 35.50 33.19 33.85 1,492,423 -1.67(-4.70%)
Mar 22, 2021 36.02 36.78 34.50 35.52 1,468,463 -1.60(-4.31%)
Mar 19, 2021 36.67 38.00 35.56 37.12 7,936,100 +1.35(+3.77%)
Mar 18, 2021 37.64 37.70 35.57 35.77 1,546,713 -1.44(-3.87%)
Mar 17, 2021 37.33 38.33 35.34 37.21 1,584,021 -0.86(-2.26%)
Mar 16, 2021 38.26 38.87 37.08 38.07 1,054,594 -0.14(-0.37%)
Mar 15, 2021 37.15 38.94 36.68 38.21 1,052,351 +1.04(+2.80%)
Mar 12, 2021 36.63 37.83 36.23 37.17 898,100 -0.09(-0.24%)
Mar 11, 2021 36.23 38.00 36.23 37.26 1,048,744 +1.28(+3.56%)
Mar 10, 2021 34.62 36.33 34.56 35.98 1,055,467 +1.70(+4.96%)
Mar 09, 2021 33.54 35.66 33.41 34.28 1,028,917 +1.42(+4.32%)
Mar 08, 2021 31.86 33.80 31.35 32.86 1,015,249 +1.72(+5.52%)
Mar 05, 2021 31.52 32.03 29.05 31.14 1,392,300 +0.06(+0.19%)
Mar 04, 2021 35.80 35.96 30.22 31.08 2,277,374 +0.59(+1.94%)
Mar 03, 2021 32.10 32.22 30.32 30.49 1,555,297 -1.63(-5.07%)
Mar 02, 2021 32.04 32.33 31.64 32.12 858,988 +0.18(+0.56%)
Mar 01, 2021 31.31 32.27 30.91 31.94 981,923 +1.17(+3.80%)
Feb 26, 2021 31.39 31.80 29.87 30.77 806,000 -0.83(-2.63%)
Feb 25, 2021 32.50 33.14 31.31 31.60 697,543 -0.64(-2.00%)
Feb 24, 2021 30.84 33.11 30.45 32.24 916,330 +1.80(+5.93%)
Feb 23, 2021 30.35 30.84 29.27 30.44 693,747 -0.77(-2.47%)
Feb 22, 2021 31.33 32.69 31.11 31.21 971,853 -0.54(-1.70%)
Feb 19, 2021 31.75 32.36 31.15 31.75 944,700 -0.06(-0.19%)
Feb 18, 2021 32.00 32.63 31.36 31.81 591,617 -0.35(-1.09%)
Feb 17, 2021 32.07 32.65 31.80 32.16 670,555 -0.11(-0.34%)
Feb 16, 2021 32.76 32.85 31.73 32.27 733,307 -0.62(-1.89%)
Feb 12, 2021 34.26 34.85 31.88 32.89 1,420,100 -1.52(-4.42%)
Feb 11, 2021 33.80 35.19 33.61 34.41 1,009,585 +0.67(+1.99%)
Feb 10, 2021 35.25 35.40 33.72 33.74 1,495,424 -2.52(-6.95%)
Feb 09, 2021 35.80 37.09 35.20 36.26 536,918 +0.49(+1.37%)
Feb 08, 2021 35.93 35.96 34.81 35.77 1,251,567 +0.03(+0.08%)
Feb 05, 2021 36.15 36.27 34.77 35.74 747,900 -0.26(-0.72%)
Feb 04, 2021 38.67 38.67 35.80 36.00 903,516 -1.93(-5.09%)
Feb 03, 2021 38.59 38.62 37.21 37.93 945,412 -0.83(-2.14%)
Feb 02, 2021 41.15 41.20 36.15 38.76 1,565,530 -1.39(-3.46%)
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.