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

Academy Sports and Outdoors Inc (NQ: ASO )

53.67 -0.72 (-1.32%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 17, 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 (%)
Nov 30, 2022 49.72 49.99 48.73 49.99 1,803,288 +0.43(+0.86%)
Nov 29, 2022 50.09 50.51 49.44 49.57 1,338,814 -0.86(-1.71%)
Nov 28, 2022 50.81 51.25 49.99 50.43 1,432,962 -0.62(-1.22%)
Nov 25, 2022 51.21 51.80 50.95 51.05 565,146 -0.46(-0.88%)
Nov 23, 2022 50.23 51.83 49.64 51.51 1,600,286 +1.19(+2.36%)
Nov 22, 2022 49.02 50.36 47.54 50.32 2,086,447 +2.01(+4.16%)
Nov 21, 2022 47.09 48.34 46.90 48.31 1,658,792 +0.68(+1.43%)
Nov 18, 2022 48.25 49.25 46.25 47.63 1,638,301 +0.74(+1.58%)
Nov 17, 2022 44.13 46.92 43.80 46.88 1,554,782 +2.56(+5.79%)
Nov 16, 2022 46.20 46.33 43.61 44.32 1,995,710 -3.28(-6.89%)
Nov 15, 2022 45.75 49.14 45.75 47.60 2,333,260 +2.91(+6.52%)
Nov 14, 2022 43.62 45.65 43.34 44.68 1,873,438 +0.80(+1.83%)
Nov 11, 2022 43.42 44.01 42.65 43.88 1,783,307 +0.89(+2.07%)
Nov 10, 2022 43.56 44.60 42.47 42.99 1,865,579 +1.70(+4.13%)
Nov 09, 2022 40.91 41.98 40.39 41.29 1,161,189 -0.20(-0.48%)
Nov 08, 2022 42.83 42.95 40.88 41.49 1,122,574 -1.28(-2.99%)
Nov 07, 2022 41.88 42.96 41.25 42.76 1,779,308 +1.13(+2.71%)
Nov 04, 2022 42.04 42.46 40.28 41.63 1,545,917 +0.37(+0.89%)
Nov 03, 2022 41.72 41.89 40.69 41.27 1,495,833 -0.72(-1.72%)
Nov 02, 2022 43.32 41.98 41.99 1,539,405 -1.70(-3.90%)
Nov 01, 2022 44.28 44.59 42.96 43.69 1,191,793 +0.09(+0.20%)
Oct 31, 2022 44.19 44.46 43.10 43.61 1,238,069 -0.51(-1.15%)
Oct 28, 2022 43.56 44.42 42.48 44.11 1,132,607 +0.70(+1.62%)
Oct 27, 2022 44.16 44.60 43.19 43.41 1,952,304 -0.82(-1.86%)
Oct 26, 2022 45.22 45.89 44.07 44.23 1,023,099 -0.85(-1.89%)
Oct 25, 2022 44.09 45.68 43.99 45.08 1,628,928 +1.26(+2.87%)
Oct 24, 2022 42.77 44.33 42.05 43.82 1,470,874 +1.28(+3.00%)
Oct 21, 2022 42.03 42.84 41.56 42.55 1,179,683 +0.70(+1.68%)
Oct 20, 2022 43.41 44.39 41.80 41.84 1,149,408 -1.11(-2.58%)
Oct 19, 2022 44.03 44.61 42.30 42.95 1,795,169 -2.02(-4.49%)
Oct 18, 2022 45.56 45.80 44.11 44.97 1,341,488 +0.77(+1.75%)
Oct 17, 2022 44.63 44.89 43.55 44.20 1,495,848 +0.54(+1.25%)
Oct 14, 2022 44.99 45.13 43.50 43.65 1,279,777 -0.75(-1.69%)
Oct 13, 2022 43.34 45.02 41.96 44.41 1,241,454 -0.07(-0.16%)
Oct 12, 2022 43.78 44.52 43.10 44.48 1,070,545 +0.79(+1.81%)
Oct 11, 2022 43.08 45.14 43.08 43.68 1,333,989 +0.31(+0.71%)
Oct 10, 2022 44.28 44.33 42.74 43.38 1,148,180 -0.75(-1.71%)
Oct 07, 2022 44.53 44.85 43.59 44.13 1,240,633 -1.14(-2.52%)
Oct 06, 2022 45.31 45.98 44.61 45.27 929,566 +0.20(+0.44%)
Oct 05, 2022 44.54 45.65 43.66 45.07 1,025,154 -0.09(-0.20%)
Oct 04, 2022 45.07 45.95 44.16 45.16 1,931,383 +1.46(+3.33%)
Oct 03, 2022 42.36 44.14 42.07 43.70 2,135,425 +1.92(+4.60%)
Sep 30, 2022 42.81 43.38 40.51 41.78 4,126,745 -2.94(-6.58%)
Sep 29, 2022 46.54 46.66 44.63 44.72 1,598,205 -2.45(-5.19%)
Sep 28, 2022 44.86 47.58 45.13 47.17 2,299,116 +2.29(+5.10%)
Sep 27, 2022 43.19 45.43 43.19 44.88 2,534,680 +2.39(+5.62%)
Sep 26, 2022 43.48 44.83 42.47 42.50 1,743,768 -1.37(-3.12%)
Sep 23, 2022 43.62 44.39 42.71 43.86 1,681,710 -0.69(-1.56%)
Sep 22, 2022 45.22 45.55 43.91 44.56 1,593,972 -0.96(-2.11%)
Sep 21, 2022 47.06 47.63 45.48 45.52 1,352,947 -1.16(-2.48%)
Sep 20, 2022 47.18 47.24 46.27 46.68 1,295,045 -1.19(-2.48%)
Sep 19, 2022 46.17 48.30 46.10 47.86 1,715,828 +1.16(+2.48%)
Sep 16, 2022 46.69 47.32 46.27 46.70 2,773,107 -0.88(-1.85%)
Sep 15, 2022 47.52 48.32 46.99 47.59 1,245,140 +0.24(+0.50%)
Sep 14, 2022 48.07 48.14 46.56 47.35 1,531,539 -0.57(-1.19%)
Sep 13, 2022 48.39 49.05 47.31 47.92 2,248,983 -2.19(-4.36%)
Sep 12, 2022 49.38 50.93 49.38 50.10 2,446,571 +1.10(+2.24%)
Sep 09, 2022 48.04 49.30 47.34 49.01 2,513,637 +1.27(+2.65%)
Sep 08, 2022 46.98 49.17 46.86 47.74 2,713,715 +0.46(+0.98%)
Sep 07, 2022 44.91 47.90 44.00 47.28 6,840,530 +5.81(+14.02%)
Sep 06, 2022 41.97 42.46 40.97 41.46 2,453,637 -0.78(-1.85%)
Sep 02, 2022 43.74 43.74 41.84 42.24 1,316,570 -0.52(-1.23%)
Sep 01, 2022 41.92 42.84 41.66 42.77 1,462,000 +0.17(+0.39%)
Aug 31, 2022 43.40 43.42 41.95 42.60 1,649,293 -0.91(-2.09%)
Aug 30, 2022 44.27 44.71 43.39 43.51 1,493,949 -0.76(-1.72%)
Aug 29, 2022 43.21 44.63 42.61 44.27 1,068,957 +0.40(+0.90%)
Aug 26, 2022 45.95 46.36 43.78 43.87 1,255,079 -1.85(-4.04%)
Aug 25, 2022 44.90 46.04 44.42 45.72 860,740 +1.04(+2.32%)
Aug 24, 2022 44.63 45.47 44.40 44.68 874,889 -0.12(-0.26%)
Aug 23, 2022 45.21 46.71 44.65 44.80 1,577,025 -0.04(-0.09%)
Aug 22, 2022 45.06 45.66 44.68 44.84 1,315,664 -1.26(-2.72%)
Aug 19, 2022 46.23 46.64 45.97 46.10 893,989 -0.62(-1.33%)
Aug 18, 2022 46.85 46.85 45.82 46.72 1,024,989 -0.38(-0.80%)
Aug 17, 2022 47.11 47.95 46.78 47.10 1,451,729 -0.82(-1.71%)
Aug 16, 2022 46.40 49.44 46.40 47.92 2,269,913 +1.15(+2.45%)
Aug 15, 2022 46.23 46.80 45.83 46.77 1,267,206 +0.30(+0.64%)
Aug 12, 2022 46.33 46.67 45.36 46.47 1,419,134 +0.49(+1.08%)
Aug 11, 2022 44.82 46.20 44.77 45.98 1,717,996 +1.60(+3.61%)
Aug 10, 2022 43.12 44.41 42.74 44.38 1,476,335 +2.37(+5.65%)
Aug 09, 2022 44.21 44.22 41.45 42.00 1,543,188 -2.22(-5.03%)
Aug 08, 2022 42.93 45.18 42.87 44.23 1,526,782 +1.65(+3.88%)
Aug 05, 2022 42.05 42.58 41.56 42.58 1,097,835 +0.06(+0.14%)
Aug 04, 2022 43.40 43.58 42.49 42.52 980,152 -0.89(-2.05%)
Aug 03, 2022 43.16 43.83 42.58 43.41 1,222,630 +0.62(+1.46%)
Aug 02, 2022 43.21 43.54 42.67 42.79 925,278 -0.58(-1.35%)
Aug 01, 2022 41.93 43.68 41.93 43.37 1,305,091 +0.82(+1.93%)
Jul 29, 2022 41.90 42.74 41.18 42.55 1,370,964 +0.87(+2.09%)
Jul 28, 2022 40.49 41.76 39.99 41.68 1,079,851 +1.36(+3.38%)
Jul 27, 2022 40.02 40.76 39.22 40.31 1,148,248 +0.79(+2.00%)
Jul 26, 2022 40.75 40.79 39.40 39.52 2,020,072 -2.88(-6.79%)
Jul 25, 2022 43.29 43.76 42.00 42.40 1,905,864 -0.56(-1.31%)
Jul 22, 2022 42.52 43.97 42.44 42.96 1,993,695 -0.12(-0.28%)
Jul 21, 2022 42.20 43.09 41.68 43.08 1,109,648 +0.66(+1.56%)
Jul 20, 2022 41.04 42.51 40.91 42.42 1,716,431 +1.38(+3.37%)
Jul 19, 2022 40.26 41.12 40.03 41.04 1,918,831 +1.45(+3.67%)
Jul 18, 2022 39.62 40.52 39.32 39.58 1,874,691 +0.23(+0.58%)
Jul 15, 2022 38.83 39.39 37.86 39.35 1,883,857 +1.34(+3.54%)
Jul 14, 2022 37.93 38.23 37.31 38.01 946,175 -0.31(-0.80%)
Jul 13, 2022 37.00 38.42 36.99 38.32 1,407,436 +0.75(+2.00%)
Jul 12, 2022 37.01 38.06 36.80 37.57 1,461,110 +0.59(+1.60%)
Jul 11, 2022 37.62 38.10 36.92 36.97 1,131,713 -0.74(-1.97%)
Jul 08, 2022 37.49 38.01 36.91 37.71 1,285,221 +0.45(+1.19%)
Jul 07, 2022 35.67 37.30 35.64 37.27 1,380,853 +1.85(+5.22%)
Jul 06, 2022 35.87 36.12 34.93 35.42 1,526,869 -0.73(-2.02%)
Jul 05, 2022 33.93 36.17 33.44 36.15 2,085,771 +1.55(+4.49%)
Jul 01, 2022 34.78 35.08 33.74 34.60 2,267,014 -0.54(-1.55%)
Jun 30, 2022 34.73 36.30 34.29 35.14 2,627,735 -0.36(-1.00%)
Jun 29, 2022 36.17 36.20 34.82 35.50 3,154,078 -0.91(-2.50%)
Jun 28, 2022 37.87 38.69 36.24 36.41 2,240,906 -1.46(-3.86%)
Jun 27, 2022 38.32 38.75 37.29 37.87 2,417,258 -0.33(-0.85%)
Jun 24, 2022 36.31 38.63 36.22 38.20 3,752,488 +1.89(+5.20%)
Jun 23, 2022 35.50 36.53 35.29 36.31 1,843,159 +0.65(+1.83%)
Jun 22, 2022 34.84 36.30 34.73 35.66 2,374,978 +0.00(+0.00%)
Jun 21, 2022 34.89 35.85 34.66 35.66 3,102,269 +1.69(+4.98%)
Jun 17, 2022 32.99 34.52 32.90 33.97 3,444,731 +1.21(+3.68%)
Jun 16, 2022 33.57 34.01 32.49 32.76 2,509,290 -1.89(-5.45%)
Jun 15, 2022 34.02 35.33 33.95 34.65 2,942,965 +0.87(+2.56%)
Jun 14, 2022 33.12 34.29 32.98 33.78 2,458,721 +0.72(+2.18%)
Jun 13, 2022 34.92 35.67 32.87 33.06 3,195,058 -3.08(-8.52%)
Jun 10, 2022 36.29 37.07 35.75 36.14 2,240,378 -1.21(-3.25%)
Jun 09, 2022 37.48 38.27 37.32 37.35 1,999,798 -0.36(-0.94%)
Jun 08, 2022 38.11 38.37 37.42 37.71 2,450,014 -0.47(-1.24%)
Jun 07, 2022 37.01 38.51 36.28 38.18 4,971,325 +3.09(+8.80%)
Jun 06, 2022 34.58 35.12 33.56 35.10 2,584,228 +0.83(+2.42%)
Jun 03, 2022 34.76 35.43 34.00 34.27 2,373,326 -1.01(-2.85%)
Jun 02, 2022 33.39 35.52 33.31 35.27 2,723,316 +1.84(+5.49%)
Jun 01, 2022 33.63 33.84 32.47 33.44 1,898,673 +0.37(+1.13%)
May 31, 2022 33.58 34.15 32.53 33.06 2,295,660 -0.89(-2.62%)
May 27, 2022 33.23 34.14 32.87 33.95 2,386,593 +0.42(+1.27%)
May 26, 2022 31.18 33.87 31.07 33.53 4,154,516 +2.87(+9.37%)
May 25, 2022 24.86 30.75 24.76 30.66 7,268,021 +3.41(+12.53%)
May 24, 2022 29.13 29.35 26.34 27.24 5,580,438 -2.59(-8.67%)
May 23, 2022 30.70 30.85 29.63 29.83 3,286,396 -0.59(-1.95%)
May 20, 2022 31.37 31.50 29.14 30.42 3,542,188 -0.71(-2.28%)
May 19, 2022 31.30 31.97 29.86 31.13 4,678,624 -0.70(-2.20%)
May 18, 2022 34.71 34.77 30.73 31.83 9,324,940 -4.71(-12.88%)
May 17, 2022 36.18 36.72 34.83 36.54 1,838,685 +0.94(+2.63%)
May 16, 2022 35.74 36.02 34.96 35.60 1,302,439 -0.53(-1.47%)
May 13, 2022 35.07 36.21 35.07 36.13 1,476,131 +1.35(+3.89%)
May 12, 2022 33.63 36.22 33.26 34.78 2,436,355 +0.75(+2.20%)
May 11, 2022 35.94 36.55 33.93 34.03 2,241,760 -1.30(-3.69%)
May 10, 2022 36.15 36.71 34.71 35.33 1,335,841 -0.16(-0.44%)
May 09, 2022 36.59 36.69 35.07 35.49 2,282,873 -1.69(-4.54%)
May 06, 2022 37.92 38.06 36.31 37.18 1,608,579 -1.10(-2.89%)
May 05, 2022 38.34 38.70 37.06 38.28 1,620,747 -0.76(-1.95%)
May 04, 2022 38.22 39.26 37.27 39.04 1,158,763 +0.61(+1.59%)
May 03, 2022 37.88 38.72 37.26 38.43 1,092,655 +0.72(+1.91%)
May 02, 2022 37.05 37.78 36.03 37.71 1,702,571 +0.85(+2.30%)
Apr 29, 2022 37.80 38.26 36.69 36.86 1,617,257 -1.40(-3.66%)
Apr 28, 2022 37.36 38.46 36.59 38.26 1,383,654 +1.25(+3.39%)
Apr 27, 2022 37.69 37.83 36.45 37.01 2,696,935 -0.64(-1.70%)
Apr 26, 2022 38.80 39.07 37.65 37.65 1,410,639 -1.54(-3.93%)
Apr 25, 2022 38.17 39.23 37.76 39.19 1,599,583 +0.72(+1.87%)
Apr 22, 2022 40.24 40.24 38.39 38.47 2,174,990 -1.97(-4.88%)
Apr 21, 2022 42.24 42.59 40.32 40.44 1,793,513 -1.17(-2.82%)
Apr 20, 2022 41.37 42.20 41.16 41.62 2,416,978 +0.46(+1.13%)
Apr 19, 2022 39.38 41.41 39.38 41.15 2,396,520 +1.71(+4.33%)
Apr 18, 2022 39.66 39.91 38.73 39.45 2,903,769 -0.29(-0.72%)
Apr 14, 2022 39.74 40.57 39.68 39.73 2,305,314 +0.06(+0.15%)
Apr 13, 2022 38.50 39.86 38.47 39.67 1,939,082 +1.10(+2.84%)
Apr 12, 2022 38.27 39.41 38.27 38.58 3,181,471 +0.53(+1.40%)
Apr 11, 2022 38.01 38.95 37.60 38.05 2,378,069 -0.08(-0.21%)
Apr 08, 2022 37.81 38.70 37.41 38.12 2,223,165 +0.14(+0.36%)
Apr 07, 2022 36.67 38.35 36.45 37.99 2,677,232 +1.17(+3.19%)
Apr 06, 2022 37.31 37.49 36.02 36.81 3,248,409 -0.82(-2.18%)
Apr 05, 2022 37.76 38.08 37.02 37.63 2,493,297 -0.45(-1.19%)
Apr 04, 2022 38.59 38.60 37.82 38.08 2,865,029 -0.21(-0.54%)
Apr 01, 2022 39.30 39.63 38.04 38.29 3,365,427 -0.58(-1.50%)
Mar 31, 2022 38.80 39.31 37.91 38.87 4,028,290 +0.23(+0.59%)
Mar 30, 2022 38.98 40.00 37.84 38.65 4,423,572 -0.36(-0.91%)
Mar 29, 2022 38.20 39.49 37.04 39.00 9,242,960 +3.30(+9.23%)
Mar 28, 2022 35.88 36.26 35.18 35.71 4,580,169 -0.34(-0.93%)
Mar 25, 2022 37.28 37.28 35.75 36.04 2,487,870 -0.78(-2.12%)
Mar 24, 2022 37.07 37.33 36.46 36.82 2,404,875 -0.23(-0.61%)
Mar 23, 2022 37.24 38.06 37.03 37.05 2,468,398 -0.66(-1.75%)
Mar 22, 2022 37.34 38.40 36.71 37.71 3,354,652 +1.12(+3.07%)
Mar 21, 2022 38.20 38.83 35.92 36.59 3,206,534 -1.55(-4.06%)
Mar 18, 2022 35.92 38.38 35.92 38.13 5,416,716 +1.97(+5.46%)
Mar 17, 2022 35.11 36.28 35.04 36.16 2,932,841 +0.55(+1.55%)
Mar 16, 2022 35.11 35.72 34.38 35.61 4,483,689 +0.36(+1.02%)
Mar 15, 2022 34.03 35.45 33.53 35.25 23,694,478 +1.36(+4.01%)
Mar 14, 2022 33.18 35.14 32.59 33.89 10,679,183 +2.70(+8.65%)
Mar 11, 2022 32.49 32.75 31.12 31.19 1,317,504 -1.02(-3.18%)
Mar 10, 2022 31.53 32.38 30.98 32.22 1,744,048 -0.01(-0.03%)
Mar 09, 2022 31.28 32.67 31.15 32.23 1,619,042 +1.79(+5.89%)
Mar 08, 2022 29.70 31.82 29.28 30.43 3,473,459 +0.95(+3.21%)
Mar 07, 2022 31.66 32.23 29.47 29.49 3,237,006 -2.12(-6.70%)
Mar 04, 2022 31.11 31.78 30.08 31.61 2,541,635 -0.04(-0.12%)
Mar 03, 2022 31.79 31.96 30.45 31.64 1,704,730 -0.15(-0.46%)
Mar 02, 2022 30.45 32.46 29.81 31.79 2,799,373 +1.61(+5.35%)
Mar 01, 2022 31.66 32.14 29.98 30.18 2,418,011 -1.69(-5.31%)
Feb 28, 2022 32.09 32.58 31.30 31.87 2,150,438 -0.64(-1.97%)
Feb 25, 2022 31.89 32.58 31.28 32.51 2,317,299 +0.33(+1.01%)
Feb 24, 2022 29.85 32.50 29.69 32.19 2,626,086 +0.92(+2.93%)
Feb 23, 2022 32.89 33.10 31.16 31.27 2,121,287 -1.39(-4.25%)
Feb 22, 2022 33.53 34.51 32.42 32.66 2,554,315 -1.08(-3.21%)
Feb 18, 2022 33.74 0 +0.15(+0.44%)
Feb 17, 2022 34.24 34.75 33.44 33.59 2,001,785 -1.17(-3.37%)
Feb 16, 2022 35.22 35.61 33.90 34.77 2,108,591 -0.86(-2.40%)
Feb 15, 2022 34.26 35.70 34.21 35.62 2,180,079 +1.82(+5.39%)
Feb 14, 2022 35.87 36.15 33.39 33.80 4,011,252 -2.13(-5.92%)
Feb 11, 2022 37.24 37.38 35.51 35.93 2,282,375 -1.37(-3.67%)
Feb 10, 2022 37.65 39.15 37.07 37.30 2,429,335 -1.11(-2.90%)
Feb 09, 2022 38.27 38.77 37.87 38.41 1,124,980 +0.65(+1.72%)
Feb 08, 2022 36.42 38.16 36.02 37.76 1,991,158 +1.29(+3.54%)
Feb 07, 2022 36.23 36.87 35.73 36.47 1,860,153 +0.28(+0.76%)
Feb 04, 2022 36.86 37.05 35.13 36.19 2,821,344 -0.60(-1.63%)
Feb 03, 2022 38.71 36.61 36.79 2,004,076 -2.03(-5.22%)
Feb 02, 2022 39.97 40.22 38.72 38.82 2,144,549 -0.97(-2.45%)
Feb 01, 2022 38.30 39.90 38.12 39.80 2,773,116 +1.50(+3.91%)
Jan 31, 2022 36.82 38.30 1,734,681 +1.22(+3.29%)
Jan 28, 2022 36.29 37.13 35.72 37.08 1,638,015 +0.77(+2.11%)
Jan 27, 2022 37.09 37.91 36.20 36.31 1,292,881 -0.02(-0.05%)
Jan 26, 2022 37.95 38.21 35.63 36.33 1,843,214 -0.82(-2.20%)
Jan 25, 2022 36.93 37.54 35.96 37.15 1,606,460 -0.66(-1.74%)
Jan 24, 2022 33.91 37.86 33.36 37.81 3,071,299 +2.04(+5.70%)
Jan 21, 2022 36.14 36.66 34.85 35.77 4,275,835 -0.86(-2.34%)
Jan 20, 2022 38.45 38.95 36.63 36.63 4,353,445 -1.55(-4.05%)
Jan 19, 2022 38.42 39.27 37.47 38.17 2,005,654 -0.08(-0.21%)
Jan 18, 2022 37.78 38.93 36.93 38.25 2,259,096 +0.43(+1.15%)
Jan 14, 2022 37.82 0 -1.62(-4.12%)
Jan 13, 2022 40.50 40.82 39.33 39.44 2,402,382 -0.12(-0.30%)
Jan 12, 2022 39.38 40.40 39.32 39.56 1,643,785 +0.67(+1.72%)
Jan 11, 2022 38.00 38.90 36.86 38.89 2,681,535 +0.94(+2.46%)
Jan 10, 2022 39.48 39.48 36.58 37.96 4,353,498 -2.09(-5.21%)
Jan 07, 2022 40.95 41.94 39.97 40.04 2,720,522 -1.13(-2.75%)
Jan 06, 2022 41.77 42.60 40.79 41.18 2,039,810 +0.20(+0.48%)
Jan 05, 2022 42.55 43.04 40.90 40.98 1,738,477 -1.45(-3.41%)
Jan 04, 2022 43.47 44.11 41.86 42.43 1,752,414 -1.10(-2.53%)
Jan 03, 2022 43.34 44.79 43.22 43.53 2,211,608 +0.31(+0.71%)
Dec 31, 2021 41.99 43.58 41.84 43.22 1,982,749 +1.16(+2.76%)
Dec 30, 2021 40.47 42.50 40.47 42.06 1,845,983 +1.28(+3.14%)
Dec 29, 2021 40.73 41.02 40.26 40.78 2,010,284 +0.44(+1.10%)
Dec 28, 2021 41.07 41.29 40.22 40.34 1,540,476 -0.78(-1.89%)
Dec 27, 2021 39.82 41.16 39.32 41.12 2,271,345 +1.60(+4.06%)
Dec 23, 2021 39.68 39.96 38.41 39.51 1,781,661 -0.17(-0.42%)
Dec 22, 2021 39.37 40.06 38.76 39.68 1,642,492 +0.13(+0.32%)
Dec 21, 2021 38.57 39.99 38.57 39.55 2,316,044 +1.66(+4.39%)
Dec 20, 2021 38.82 39.04 37.35 37.89 3,498,074 -1.53(-3.89%)
Dec 17, 2021 38.21 39.63 37.77 39.42 3,820,999 +1.00(+2.61%)
Dec 16, 2021 42.60 42.60 38.12 38.42 4,896,323 -3.51(-8.38%)
Dec 15, 2021 41.25 42.20 40.20 41.93 3,525,524 +0.52(+1.26%)
Dec 14, 2021 42.54 43.46 41.20 41.41 4,565,337 -0.45(-1.08%)
Dec 13, 2021 46.27 46.73 41.76 41.86 5,534,473 -4.31(-9.34%)
Dec 10, 2021 45.38 46.72 41.84 46.18 10,384,048 +3.61(+8.49%)
Dec 09, 2021 43.57 44.68 42.17 42.56 3,888,402 -0.13(-0.30%)
Dec 08, 2021 43.22 43.67 42.15 42.69 2,566,013 -0.16(-0.37%)
Dec 07, 2021 42.14 43.87 42.14 42.85 2,092,457 +1.58(+3.82%)
Dec 06, 2021 41.20 41.82 40.12 41.27 3,098,489 +0.65(+1.60%)
Dec 03, 2021 42.93 42.97 40.12 40.62 3,940,485 -1.77(-4.18%)
Dec 02, 2021 42.50 43.71 42.21 42.40 3,096,889 -0.11(-0.25%)
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.