Skip to main content

The Azek Company Cl A (NY: AZEK )

50.22 +0.39 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.49 24.21 23.27 24.13 1,312,854 +0.85(+3.65%)
Jan 30, 2023 23.34 23.76 23.20 23.28 2,008,120 -0.67(-2.80%)
Jan 27, 2023 23.10 24.37 23.08 23.95 1,179,322 +0.78(+3.37%)
Jan 26, 2023 23.86 23.99 22.79 23.17 1,962,770 -0.43(-1.82%)
Jan 25, 2023 23.43 23.97 23.37 23.60 1,147,651 -0.44(-1.83%)
Jan 24, 2023 23.96 24.43 23.85 24.04 1,013,849 -0.11(-0.46%)
Jan 23, 2023 23.52 24.18 23.25 24.15 1,380,317 +0.65(+2.77%)
Jan 20, 2023 22.85 23.51 22.59 23.50 1,091,844 +0.84(+3.71%)
Jan 19, 2023 22.79 23.05 22.58 22.66 1,511,268 -0.43(-1.86%)
Jan 18, 2023 23.10 23.47 22.96 23.09 1,386,761 +0.32(+1.41%)
Jan 17, 2023 22.44 23.20 22.28 22.77 1,876,510 +0.12(+0.53%)
Jan 13, 2023 22.57 22.89 22.46 22.65 2,331,073 -0.21(-0.92%)
Jan 12, 2023 23.90 23.90 22.71 22.86 3,947,859 -0.62(-2.64%)
Jan 11, 2023 23.06 23.49 22.82 23.48 1,963,319 +0.50(+2.18%)
Jan 10, 2023 22.28 23.00 22.19 22.98 1,455,891 +0.27(+1.19%)
Jan 09, 2023 22.52 22.82 22.27 22.71 1,325,970 +0.54(+2.44%)
Jan 06, 2023 22.07 22.45 21.46 22.17 1,862,626 +0.40(+1.84%)
Jan 05, 2023 21.48 21.86 21.28 21.77 3,232,732 -0.71(-3.16%)
Jan 04, 2023 21.62 22.50 21.38 22.48 2,393,393 +1.41(+6.69%)
Jan 03, 2023 20.92 21.36 20.74 21.07 1,408,193 +0.75(+3.69%)
Dec 30, 2022 20.42 20.62 20.08 20.32 1,253,460 -0.55(-2.64%)
Dec 29, 2022 20.09 20.87 19.87 20.87 1,336,450 +1.01(+5.09%)
Dec 28, 2022 20.67 20.92 19.74 19.86 1,427,449 -0.83(-4.01%)
Dec 27, 2022 20.55 20.75 20.32 20.69 895,486 +0.00(+0.00%)
Dec 23, 2022 20.44 20.72 20.23 20.69 1,145,365 +0.26(+1.27%)
Dec 22, 2022 20.67 20.87 19.97 20.43 2,172,566 -0.66(-3.13%)
Dec 21, 2022 20.94 21.31 20.87 21.09 1,387,373 +0.38(+1.83%)
Dec 20, 2022 20.54 21.26 20.54 20.71 1,930,110 -0.10(-0.48%)
Dec 19, 2022 21.52 21.76 20.79 20.81 2,658,703 -0.84(-3.88%)
Dec 16, 2022 21.00 21.77 21.00 21.65 3,345,690 +0.41(+1.93%)
Dec 15, 2022 20.91 21.48 20.91 21.24 2,610,045 -0.23(-1.07%)
Dec 14, 2022 21.34 21.74 21.21 21.47 2,945,434 +0.46(+2.19%)
Dec 13, 2022 21.69 21.92 20.56 21.01 2,366,918 +0.83(+4.11%)
Dec 12, 2022 19.45 20.32 19.45 20.18 1,837,204 +0.60(+3.06%)
Dec 09, 2022 19.19 20.04 19.19 19.58 1,975,879 +0.22(+1.14%)
Dec 08, 2022 19.01 19.53 18.82 19.36 1,713,827 +0.32(+1.68%)
Dec 07, 2022 19.07 19.44 18.73 19.04 1,938,799 -0.10(-0.52%)
Dec 06, 2022 20.28 20.46 19.07 19.14 2,249,086 -1.13(-5.57%)
Dec 05, 2022 19.88 20.39 19.79 20.27 1,984,980 +0.12(+0.60%)
Dec 02, 2022 19.69 20.23 19.18 20.15 1,710,175 -0.06(-0.30%)
Dec 01, 2022 19.43 20.32 19.43 20.21 2,299,882 +0.87(+4.50%)
Nov 30, 2022 17.87 19.37 17.59 19.34 4,492,419 +1.59(+8.96%)
Nov 29, 2022 16.76 18.47 16.76 17.75 5,358,912 +0.34(+1.95%)
Nov 28, 2022 18.14 18.44 17.27 17.41 4,009,714 -1.16(-6.25%)
Nov 25, 2022 18.72 18.81 18.54 18.57 344,296 -0.19(-1.01%)
Nov 23, 2022 18.48 18.82 18.28 18.76 663,041 +0.18(+0.97%)
Nov 22, 2022 18.80 18.80 18.18 18.58 1,596,603 -0.06(-0.32%)
Nov 21, 2022 18.62 18.89 18.36 18.64 1,038,030 -0.22(-1.17%)
Nov 18, 2022 19.46 19.47 18.65 18.86 1,772,202 -0.07(-0.37%)
Nov 17, 2022 18.75 19.01 18.44 18.93 1,504,749 -0.53(-2.72%)
Nov 16, 2022 19.71 19.89 19.03 19.46 1,527,079 -0.42(-2.11%)
Nov 15, 2022 19.75 20.01 19.30 19.88 1,463,446 +0.88(+4.63%)
Nov 14, 2022 19.37 19.52 18.91 19.00 2,007,966 -0.62(-3.16%)
Nov 11, 2022 18.75 19.86 18.69 19.62 1,546,035 +0.89(+4.75%)
Nov 10, 2022 17.21 19.05 17.21 18.73 2,326,895 +2.58(+15.98%)
Nov 09, 2022 16.42 16.52 16.11 16.15 1,238,196 -0.49(-2.94%)
Nov 08, 2022 16.80 17.06 16.36 16.64 1,117,937 +0.03(+0.18%)
Nov 07, 2022 16.49 16.68 16.02 16.61 1,125,515 +0.30(+1.84%)
Nov 04, 2022 16.18 16.40 15.84 16.31 1,499,394 +0.45(+2.84%)
Nov 03, 2022 15.83 16.16 15.12 15.86 1,461,603 -0.39(-2.40%)
Nov 02, 2022 17.25 16.21 16.25 2,479,081 -1.02(-5.91%)
Nov 01, 2022 17.87 17.94 17.04 17.27 2,687,660 -0.24(-1.37%)
Oct 31, 2022 17.90 17.91 17.36 17.51 1,069,435 -0.55(-3.05%)
Oct 28, 2022 17.38 18.20 17.29 18.06 2,065,583 +0.54(+3.08%)
Oct 27, 2022 17.25 18.14 16.99 17.52 2,549,451 +0.43(+2.52%)
Oct 26, 2022 16.75 17.57 16.61 17.09 1,668,800 +0.17(+1.00%)
Oct 25, 2022 16.00 17.01 15.86 16.92 1,191,844 +1.06(+6.68%)
Oct 24, 2022 16.01 16.23 15.74 15.86 1,322,450 -0.02(-0.13%)
Oct 21, 2022 15.27 16.07 15.22 15.88 1,730,454 +0.66(+4.34%)
Oct 20, 2022 15.60 16.07 15.22 15.22 2,452,730 -0.34(-2.19%)
Oct 19, 2022 16.41 16.44 15.19 15.56 3,285,295 -1.13(-6.77%)
Oct 18, 2022 16.73 17.27 16.30 16.69 2,681,933 +0.61(+3.79%)
Oct 17, 2022 16.79 17.04 15.84 16.08 1,673,388 -0.16(-0.99%)
Oct 14, 2022 16.95 17.00 16.19 16.24 2,721,151 -0.93(-5.42%)
Oct 13, 2022 16.37 17.44 15.39 17.17 2,129,186 +0.01(+0.06%)
Oct 12, 2022 17.19 17.38 16.83 17.16 1,235,916 -0.08(-0.46%)
Oct 11, 2022 17.22 17.40 16.52 17.24 1,747,010 -0.21(-1.20%)
Oct 10, 2022 17.85 17.94 17.40 17.45 1,189,891 -0.30(-1.69%)
Oct 07, 2022 18.29 18.29 17.50 17.75 1,951,044 -1.02(-5.43%)
Oct 06, 2022 18.17 19.22 18.16 18.77 3,068,071 +0.48(+2.62%)
Oct 05, 2022 18.18 18.49 17.83 18.29 1,143,502 -0.32(-1.72%)
Oct 04, 2022 18.02 18.73 17.99 18.61 3,291,388 +1.18(+6.77%)
Oct 03, 2022 16.95 17.66 16.68 17.43 1,877,212 +0.81(+4.87%)
Sep 30, 2022 16.56 17.14 16.47 16.62 1,636,882 -0.03(-0.18%)
Sep 29, 2022 16.37 16.67 16.14 16.65 1,636,328 -0.13(-0.77%)
Sep 28, 2022 15.96 16.88 15.96 16.78 1,580,759 +0.89(+5.60%)
Sep 27, 2022 16.24 16.32 15.70 15.89 1,068,850 -0.01(-0.06%)
Sep 26, 2022 16.29 16.77 15.82 15.90 1,449,239 -0.45(-2.75%)
Sep 23, 2022 16.65 16.79 16.07 16.35 2,171,806 -0.61(-3.60%)
Sep 22, 2022 17.29 17.48 16.83 16.96 1,306,532 -0.49(-2.81%)
Sep 21, 2022 17.80 18.22 17.44 17.45 1,199,229 -0.10(-0.57%)
Sep 20, 2022 17.79 17.81 17.27 17.55 1,212,920 -0.60(-3.31%)
Sep 19, 2022 17.74 18.39 17.74 18.15 939,963 +0.19(+1.06%)
Sep 16, 2022 17.73 18.16 17.46 17.96 2,182,246 -0.16(-0.88%)
Sep 15, 2022 17.88 18.70 17.88 18.12 1,117,283 +0.21(+1.17%)
Sep 14, 2022 18.31 18.41 17.59 17.91 1,695,952 -0.56(-3.03%)
Sep 13, 2022 18.82 19.02 18.43 18.47 1,703,698 -1.54(-7.70%)
Sep 12, 2022 19.93 20.45 19.78 20.01 1,040,197 +0.27(+1.37%)
Sep 09, 2022 19.29 19.83 19.08 19.74 2,868,782 +0.76(+4.00%)
Sep 08, 2022 18.46 19.01 18.27 18.98 3,014,538 +0.24(+1.28%)
Sep 07, 2022 18.14 18.89 18.06 18.74 2,384,822 +0.67(+3.71%)
Sep 06, 2022 18.34 18.47 17.80 18.07 1,812,334 +0.01(+0.06%)
Sep 02, 2022 18.70 18.70 17.94 18.06 1,336,193 -0.22(-1.20%)
Sep 01, 2022 18.00 18.36 17.48 18.28 2,186,933 +0.03(+0.16%)
Aug 31, 2022 18.73 18.73 18.13 18.25 1,438,460 -0.38(-2.04%)
Aug 30, 2022 18.78 18.87 18.22 18.63 1,648,491 +0.23(+1.25%)
Aug 29, 2022 18.69 19.06 18.39 18.40 1,126,211 -0.57(-3.00%)
Aug 26, 2022 20.29 20.49 18.81 18.97 1,758,057 -1.30(-6.41%)
Aug 25, 2022 19.91 20.45 19.50 20.27 1,790,974 +0.56(+2.84%)
Aug 24, 2022 19.47 20.05 19.29 19.71 1,577,280 +0.14(+0.72%)
Aug 23, 2022 19.74 20.04 19.39 19.57 1,512,592 -0.07(-0.36%)
Aug 22, 2022 19.86 20.19 19.50 19.64 1,705,107 -0.81(-3.96%)
Aug 19, 2022 21.10 21.14 20.29 20.45 2,073,832 -0.88(-4.13%)
Aug 18, 2022 21.39 21.52 21.06 21.33 1,264,787 -0.01(-0.05%)
Aug 17, 2022 22.00 22.17 21.22 21.34 2,703,293 -1.20(-5.32%)
Aug 16, 2022 21.78 22.61 21.67 22.54 2,407,283 +0.61(+2.78%)
Aug 15, 2022 21.62 21.97 21.41 21.93 1,444,059 +0.17(+0.78%)
Aug 12, 2022 21.35 21.79 21.16 21.76 1,661,861 +0.59(+2.79%)
Aug 11, 2022 21.06 21.86 20.84 21.17 1,601,975 +0.30(+1.44%)
Aug 10, 2022 20.25 21.14 20.19 20.87 2,104,015 +1.30(+6.64%)
Aug 09, 2022 20.24 20.36 19.25 19.57 3,110,871 -1.22(-5.87%)
Aug 08, 2022 21.20 21.99 20.78 20.79 1,590,842 -0.66(-3.08%)
Aug 05, 2022 19.87 21.47 19.87 21.45 1,970,386 +1.04(+5.10%)
Aug 04, 2022 19.00 20.86 18.80 20.41 3,514,086 +0.06(+0.29%)
Aug 03, 2022 20.63 20.89 19.93 20.35 2,778,424 +0.03(+0.15%)
Aug 02, 2022 20.65 20.98 20.32 20.32 1,464,035 -0.54(-2.59%)
Aug 01, 2022 20.42 21.05 19.93 20.86 1,541,401 +0.18(+0.87%)
Jul 29, 2022 20.25 21.02 20.20 20.68 1,660,138 +0.62(+3.09%)
Jul 28, 2022 19.69 20.17 19.09 20.06 2,531,780 +0.50(+2.56%)
Jul 27, 2022 19.35 19.70 19.02 19.56 2,940,329 +0.50(+2.62%)
Jul 26, 2022 19.59 19.60 18.74 19.06 1,858,460 -0.52(-2.66%)
Jul 25, 2022 20.61 20.61 19.33 19.58 2,252,891 -0.90(-4.39%)
Jul 22, 2022 20.67 21.19 20.08 20.48 1,849,694 -0.10(-0.49%)
Jul 21, 2022 19.94 20.61 19.94 20.58 1,216,500 +0.32(+1.58%)
Jul 20, 2022 19.84 20.33 19.72 20.26 1,167,621 +0.31(+1.55%)
Jul 19, 2022 19.17 20.05 19.07 19.95 1,252,977 +1.25(+6.68%)
Jul 18, 2022 18.73 19.71 18.60 18.70 1,958,837 +0.43(+2.35%)
Jul 15, 2022 18.00 18.33 17.51 18.27 2,110,653 +0.59(+3.34%)
Jul 14, 2022 17.38 17.73 17.09 17.68 949,910 -0.15(-0.84%)
Jul 13, 2022 17.23 18.15 17.09 17.83 1,193,670 -0.03(-0.17%)
Jul 12, 2022 17.44 18.21 17.44 17.86 889,856 +0.34(+1.94%)
Jul 11, 2022 17.71 17.90 17.38 17.52 757,704 -0.48(-2.67%)
Jul 08, 2022 17.82 18.16 17.51 18.00 1,150,186 +0.08(+0.45%)
Jul 07, 2022 17.47 18.00 17.43 17.92 775,764 +0.67(+3.88%)
Jul 06, 2022 17.48 17.90 16.87 17.25 1,712,165 -0.33(-1.88%)
Jul 05, 2022 17.00 17.63 16.75 17.58 1,253,191 +0.19(+1.09%)
Jul 01, 2022 16.81 17.48 16.74 17.39 1,424,588 +0.65(+3.88%)
Jun 30, 2022 16.68 17.18 16.30 16.74 1,987,644 -0.31(-1.82%)
Jun 29, 2022 17.45 17.46 16.70 17.05 1,811,009 -0.32(-1.84%)
Jun 28, 2022 17.98 18.17 17.36 17.37 1,293,788 -0.54(-3.02%)
Jun 27, 2022 18.20 18.33 17.67 17.91 1,503,345 -0.33(-1.81%)
Jun 24, 2022 17.83 18.75 17.69 18.24 3,315,547 +0.63(+3.58%)
Jun 23, 2022 16.31 17.65 16.27 17.61 2,433,799 +1.15(+6.99%)
Jun 22, 2022 16.00 16.69 16.00 16.46 1,787,835 +0.00(+0.00%)
Jun 21, 2022 17.07 17.24 16.42 16.46 1,711,098 -0.31(-1.85%)
Jun 17, 2022 16.36 16.96 16.24 16.77 4,384,749 +0.98(+6.21%)
Jun 16, 2022 17.50 17.85 15.52 15.79 6,234,074 -2.55(-13.90%)
Jun 15, 2022 18.92 19.52 17.24 18.34 5,350,934 -0.29(-1.56%)
Jun 14, 2022 18.73 19.35 18.37 18.63 1,692,430 +0.02(+0.11%)
Jun 13, 2022 19.17 19.60 18.49 18.61 2,867,173 -1.53(-7.60%)
Jun 10, 2022 21.45 21.45 20.08 20.14 2,251,987 -1.85(-8.41%)
Jun 09, 2022 22.20 22.64 21.96 21.99 2,219,294 -0.53(-2.35%)
Jun 08, 2022 22.89 23.00 22.23 22.52 1,517,253 -0.35(-1.53%)
Jun 07, 2022 22.14 23.06 21.87 22.87 1,681,820 +0.21(+0.93%)
Jun 06, 2022 22.16 22.85 21.72 22.66 2,194,174 +0.83(+3.80%)
Jun 03, 2022 21.29 21.93 21.10 21.83 1,556,035 +0.01(+0.05%)
Jun 02, 2022 21.38 21.86 21.10 21.82 1,626,063 +1.15(+5.56%)
Jun 01, 2022 21.19 21.70 20.45 20.67 1,348,278 -0.40(-1.90%)
May 31, 2022 21.14 21.69 20.43 21.07 3,006,004 -0.59(-2.72%)
May 27, 2022 21.58 22.23 21.46 21.66 2,165,067 +0.29(+1.36%)
May 26, 2022 20.07 21.60 19.88 21.37 2,543,977 +1.55(+7.82%)
May 25, 2022 19.29 20.26 19.18 19.82 2,452,692 +0.58(+3.01%)
May 24, 2022 19.31 19.32 18.58 19.24 2,112,577 -0.22(-1.13%)
May 23, 2022 19.50 19.92 19.00 19.46 2,030,695 +0.14(+0.72%)
May 20, 2022 19.55 19.66 18.72 19.32 2,188,315 +0.24(+1.26%)
May 19, 2022 18.65 19.87 18.62 19.08 1,626,393 +0.30(+1.60%)
May 18, 2022 18.80 19.63 18.64 18.78 2,100,122 -0.39(-2.03%)
May 17, 2022 19.17 19.97 18.37 19.17 1,812,103 +0.79(+4.30%)
May 16, 2022 19.45 19.45 18.26 18.38 1,926,167 -1.45(-7.31%)
May 13, 2022 19.07 20.25 19.07 19.83 2,739,774 +1.14(+6.10%)
May 12, 2022 16.34 18.75 16.34 18.69 3,869,275 +2.18(+13.20%)
May 11, 2022 17.34 18.21 16.49 16.51 4,392,356 -0.82(-4.73%)
May 10, 2022 20.71 21.15 17.00 17.33 8,199,399 -2.53(-12.74%)
May 09, 2022 20.31 20.85 19.77 19.86 2,659,530 -0.83(-4.01%)
May 06, 2022 21.66 21.78 20.02 20.69 2,131,978 -1.09(-5.00%)
May 05, 2022 23.29 23.40 21.28 21.78 1,679,710 -2.17(-9.06%)
May 04, 2022 22.44 24.05 22.20 23.95 1,491,007 +1.56(+6.97%)
May 03, 2022 22.17 22.55 21.77 22.39 1,025,621 +0.25(+1.13%)
May 02, 2022 21.35 22.15 20.94 22.14 1,194,789 +0.90(+4.24%)
Apr 29, 2022 21.84 22.59 21.15 21.24 1,577,463 -0.84(-3.80%)
Apr 28, 2022 21.19 22.17 20.55 22.08 1,229,551 +1.17(+5.60%)
Apr 27, 2022 21.29 21.86 20.61 20.91 2,614,846 -0.48(-2.24%)
Apr 26, 2022 22.56 22.90 21.34 21.39 1,519,918 -1.47(-6.43%)
Apr 25, 2022 22.10 23.00 21.58 22.86 2,079,716 +0.02(+0.09%)
Apr 22, 2022 23.02 23.18 22.36 22.84 2,449,330 +0.35(+1.56%)
Apr 21, 2022 23.57 23.97 22.09 22.49 2,301,737 -0.59(-2.56%)
Apr 20, 2022 22.93 23.39 22.70 23.08 2,483,325 +0.33(+1.45%)
Apr 19, 2022 21.61 22.91 21.61 22.75 2,698,153 +1.21(+5.62%)
Apr 18, 2022 21.56 21.80 21.04 21.54 1,945,638 -0.11(-0.51%)
Apr 14, 2022 22.90 23.32 21.61 21.65 1,605,382 -1.46(-6.32%)
Apr 13, 2022 22.14 23.38 21.98 23.11 2,976,486 +1.04(+4.71%)
Apr 12, 2022 22.96 23.35 21.94 22.07 1,824,052 -0.41(-1.82%)
Apr 11, 2022 21.67 22.91 21.67 22.48 1,636,893 +0.47(+2.14%)
Apr 08, 2022 22.21 22.80 21.41 22.01 2,099,915 -0.27(-1.21%)
Apr 07, 2022 22.87 23.14 21.98 22.28 3,505,477 -0.68(-2.96%)
Apr 06, 2022 23.39 23.39 22.48 22.96 3,179,736 -1.02(-4.25%)
Apr 05, 2022 25.84 25.84 23.88 23.98 1,814,920 -1.78(-6.91%)
Apr 04, 2022 24.86 25.97 24.76 25.76 1,376,334 +0.92(+3.70%)
Apr 01, 2022 25.15 25.37 24.52 24.84 1,437,439 +0.00(+0.00%)
Mar 31, 2022 26.30 26.61 24.81 24.84 2,430,815 -1.41(-5.37%)
Mar 30, 2022 26.96 27.05 25.90 26.25 2,332,346 -1.14(-4.16%)
Mar 29, 2022 26.31 27.89 26.03 27.39 3,061,915 +1.81(+7.08%)
Mar 28, 2022 25.14 25.77 24.35 25.58 2,239,216 +0.54(+2.16%)
Mar 25, 2022 25.98 26.11 24.44 25.04 2,345,953 -0.75(-2.91%)
Mar 24, 2022 26.65 26.68 25.49 25.79 1,698,386 -0.66(-2.50%)
Mar 23, 2022 27.18 27.29 25.94 26.45 1,962,533 -1.07(-3.89%)
Mar 22, 2022 27.51 28.08 27.24 27.52 1,384,019 +0.10(+0.36%)
Mar 21, 2022 28.43 28.64 27.03 27.42 1,317,761 -1.46(-5.06%)
Mar 18, 2022 27.67 28.95 27.62 28.88 1,639,488 +0.91(+3.25%)
Mar 17, 2022 26.69 28.03 26.49 27.97 1,895,792 +0.80(+2.94%)
Mar 16, 2022 25.92 27.46 25.89 27.17 2,616,646 +1.75(+6.88%)
Mar 15, 2022 24.50 25.59 24.27 25.42 1,935,417 +1.04(+4.27%)
Mar 14, 2022 24.62 24.90 23.48 24.38 2,458,570 -0.12(-0.49%)
Mar 11, 2022 25.87 25.87 24.38 24.50 1,319,008 -0.94(-3.69%)
Mar 10, 2022 25.65 26.05 25.30 25.44 1,444,717 -0.92(-3.49%)
Mar 09, 2022 25.30 26.66 25.30 26.36 2,150,595 +1.84(+7.50%)
Mar 08, 2022 24.50 25.37 23.64 24.52 2,395,911 +0.26(+1.07%)
Mar 07, 2022 27.13 27.13 24.12 24.26 2,760,208 -2.51(-9.38%)
Mar 04, 2022 27.11 27.25 26.14 26.77 2,419,086 -0.63(-2.30%)
Mar 03, 2022 29.09 29.13 27.17 27.40 1,473,102 -1.35(-4.70%)
Mar 02, 2022 28.22 29.02 27.92 28.75 1,249,038 +0.70(+2.50%)
Mar 01, 2022 29.19 29.45 27.80 28.05 1,891,915 -1.44(-4.88%)
Feb 28, 2022 29.27 29.93 28.86 29.49 1,555,078 -0.39(-1.31%)
Feb 25, 2022 28.10 30.02 28.24 29.88 2,561,503 +1.68(+5.96%)
Feb 24, 2022 25.70 28.24 25.27 28.20 2,515,799 +1.41(+5.26%)
Feb 23, 2022 28.01 28.30 26.73 26.79 1,951,599 -0.85(-3.08%)
Feb 22, 2022 28.23 28.61 26.78 27.64 3,030,074 -0.97(-3.39%)
Feb 18, 2022 28.61 0 -0.41(-1.41%)
Feb 17, 2022 30.12 30.43 28.97 29.02 1,528,438 -1.53(-5.01%)
Feb 16, 2022 30.50 30.89 29.75 30.55 1,588,811 -0.20(-0.65%)
Feb 15, 2022 29.96 31.02 29.95 30.75 2,756,527 +1.25(+4.24%)
Feb 14, 2022 29.90 30.64 29.46 29.50 1,893,840 -0.30(-1.01%)
Feb 11, 2022 31.60 31.75 29.54 29.80 2,185,384 -1.43(-4.58%)
Feb 10, 2022 32.64 33.58 30.95 31.23 1,813,385 -2.16(-6.47%)
Feb 09, 2022 32.30 33.46 32.30 33.39 2,843,163 +2.16(+6.92%)
Feb 08, 2022 29.54 31.43 29.51 31.23 2,619,376 +1.42(+4.76%)
Feb 07, 2022 30.80 30.92 29.71 29.81 1,858,050 -0.97(-3.15%)
Feb 04, 2022 32.03 32.17 29.66 30.78 2,708,801 -1.22(-3.81%)
Feb 03, 2022 33.08 31.68 32.00 3,331,980 -2.68(-7.73%)
Feb 02, 2022 34.67 35.05 33.45 34.68 2,595,201 +0.20(+0.58%)
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.