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

Trinseo S.A. (NY: TSE )

4.460 -0.030 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 23.35 23.94 22.67 23.89 463,193 +0.33(+1.40%)
Nov 29, 2022 23.11 23.64 22.88 23.56 271,289 +0.91(+4.02%)
Nov 28, 2022 23.27 23.40 22.52 22.65 295,280 -1.18(-4.96%)
Nov 25, 2022 23.89 24.35 23.79 23.83 151,165 -0.07(-0.28%)
Nov 23, 2022 23.78 24.10 23.33 23.90 204,304 -0.09(-0.36%)
Nov 22, 2022 23.27 24.09 23.08 23.99 268,386 +1.07(+4.65%)
Nov 21, 2022 22.53 23.30 21.85 22.92 489,110 -0.17(-0.76%)
Nov 18, 2022 24.01 24.01 22.89 23.10 425,254 -0.37(-1.57%)
Nov 17, 2022 23.42 23.52 22.97 23.47 498,238 -0.56(-2.34%)
Nov 16, 2022 24.35 24.80 23.78 24.03 587,210 -0.58(-2.36%)
Nov 15, 2022 26.88 27.30 24.47 24.61 627,272 -1.68(-6.38%)
Nov 14, 2022 26.31 26.57 25.09 26.29 623,969 -0.36(-1.35%)
Nov 11, 2022 25.73 27.00 25.66 26.64 646,946 +1.23(+4.84%)
Nov 10, 2022 23.21 25.44 23.21 25.41 881,310 +3.43(+15.61%)
Nov 09, 2022 23.02 23.02 21.92 21.98 467,520 -1.49(-6.36%)
Nov 08, 2022 23.64 23.84 22.85 23.47 487,497 -0.15(-0.62%)
Nov 07, 2022 23.35 24.17 22.95 23.62 686,338 +0.56(+2.44%)
Nov 04, 2022 21.13 24.28 20.92 23.06 1,387,982 +1.82(+8.58%)
Nov 03, 2022 18.90 21.36 18.43 21.24 1,026,625 +2.01(+10.43%)
Nov 02, 2022 19.46 19.23 1,579,821 -0.35(-1.78%)
Nov 01, 2022 18.81 19.64 18.64 19.58 970,234 +1.34(+7.33%)
Oct 31, 2022 17.56 18.25 17.52 18.24 704,554 +0.44(+2.45%)
Oct 28, 2022 17.48 17.84 17.11 17.80 436,112 +0.29(+1.66%)
Oct 27, 2022 17.97 18.29 17.44 17.51 730,040 -0.25(-1.42%)
Oct 26, 2022 17.69 18.27 17.31 17.77 454,426 +0.32(+1.83%)
Oct 25, 2022 17.07 17.58 17.07 17.45 558,296 +0.36(+2.10%)
Oct 24, 2022 17.66 17.66 17.03 17.09 430,736 -0.63(-3.56%)
Oct 21, 2022 17.41 17.92 17.23 17.72 473,918 +0.50(+2.93%)
Oct 20, 2022 17.44 18.08 17.00 17.21 564,547 -0.25(-1.44%)
Oct 19, 2022 18.04 18.31 17.33 17.47 687,724 -1.10(-5.90%)
Oct 18, 2022 18.94 19.32 18.38 18.56 458,018 +0.19(+1.06%)
Oct 17, 2022 19.02 19.33 18.36 18.37 689,767 +0.16(+0.90%)
Oct 14, 2022 18.95 19.17 18.00 18.20 298,769 -0.37(-1.98%)
Oct 13, 2022 17.65 18.92 17.35 18.57 530,657 +0.52(+2.90%)
Oct 12, 2022 18.07 18.43 17.79 18.05 375,065 -0.31(-1.69%)
Oct 11, 2022 17.82 18.67 17.61 18.36 616,980 +0.30(+1.66%)
Oct 10, 2022 18.24 18.54 17.91 18.06 345,815 +0.08(+0.43%)
Oct 07, 2022 17.69 18.09 17.54 17.98 576,876 -0.04(-0.22%)
Oct 06, 2022 18.15 18.46 17.60 18.02 414,549 -0.50(-2.72%)
Oct 05, 2022 18.41 18.73 18.07 18.52 409,991 -0.44(-2.30%)
Oct 04, 2022 19.03 19.37 18.74 18.96 676,445 +0.37(+2.00%)
Oct 03, 2022 17.64 18.88 17.05 18.59 960,345 +1.12(+6.39%)
Sep 30, 2022 18.06 18.25 17.43 17.47 738,637 -0.34(-1.93%)
Sep 29, 2022 18.00 18.00 17.05 17.81 802,788 -0.61(-3.31%)
Sep 28, 2022 17.92 18.59 17.71 18.42 472,438 +0.55(+3.09%)
Sep 27, 2022 18.80 19.05 17.73 17.87 722,746 -0.78(-4.19%)
Sep 26, 2022 19.36 19.88 18.57 18.65 539,577 -0.98(-5.00%)
Sep 23, 2022 20.98 21.15 19.23 19.64 695,262 -1.95(-9.05%)
Sep 22, 2022 22.79 22.89 21.55 21.59 540,739 -1.21(-5.31%)
Sep 21, 2022 23.54 23.61 22.76 22.80 262,240 -0.55(-2.37%)
Sep 20, 2022 23.21 23.42 22.87 23.35 263,758 -0.53(-2.24%)
Sep 19, 2022 22.66 23.90 22.60 23.89 341,754 +0.86(+3.73%)
Sep 16, 2022 23.26 23.26 22.29 23.03 1,407,532 -0.79(-3.32%)
Sep 15, 2022 23.37 24.19 23.37 23.82 346,208 +0.23(+0.97%)
Sep 14, 2022 24.24 24.24 23.39 23.59 361,736 -0.83(-3.40%)
Sep 13, 2022 25.48 25.87 24.29 24.42 396,726 -2.01(-7.61%)
Sep 12, 2022 26.27 26.88 25.91 26.43 396,899 +0.60(+2.33%)
Sep 09, 2022 24.89 25.86 24.64 25.83 432,758 +1.33(+5.41%)
Sep 08, 2022 24.20 24.51 23.61 24.51 333,751 -0.01(-0.04%)
Sep 07, 2022 24.14 24.55 23.59 24.52 400,356 +0.28(+1.14%)
Sep 06, 2022 25.50 25.79 24.09 24.24 515,704 -0.11(-0.47%)
Sep 02, 2022 25.73 25.84 24.03 24.36 429,812 -0.90(-3.55%)
Sep 01, 2022 24.94 25.28 24.04 25.25 503,684 -0.05(-0.19%)
Aug 31, 2022 26.18 26.29 25.28 25.30 578,141 -0.86(-3.28%)
Aug 30, 2022 26.83 26.97 25.99 26.16 365,952 -0.65(-2.42%)
Aug 29, 2022 27.19 27.43 26.78 26.81 363,877 -0.72(-2.63%)
Aug 26, 2022 29.00 29.00 27.48 27.53 292,926 -1.33(-4.59%)
Aug 25, 2022 28.11 29.08 28.11 28.86 406,824 +0.88(+3.14%)
Aug 24, 2022 28.36 28.42 27.77 27.98 259,783 -0.44(-1.54%)
Aug 23, 2022 27.89 28.71 27.83 28.42 479,537 +1.02(+3.72%)
Aug 22, 2022 28.15 28.15 27.09 27.40 514,577 -1.05(-3.69%)
Aug 19, 2022 29.66 29.71 28.37 28.45 543,258 -1.54(-5.12%)
Aug 18, 2022 29.56 30.25 29.56 29.98 431,859 +0.11(+0.38%)
Aug 17, 2022 30.75 30.75 29.56 29.87 1,041,393 -1.13(-3.63%)
Aug 16, 2022 29.61 31.45 29.39 30.99 779,841 +1.12(+3.73%)
Aug 15, 2022 30.52 30.65 29.59 29.88 673,395 -0.77(-2.52%)
Aug 12, 2022 29.42 30.79 29.11 30.65 472,477 +1.50(+5.14%)
Aug 11, 2022 29.37 30.57 28.97 29.15 511,641 -0.64(-2.14%)
Aug 10, 2022 29.61 30.75 29.24 29.79 490,108 +0.92(+3.17%)
Aug 09, 2022 28.03 29.72 26.89 28.88 1,188,709 -4.62(-13.78%)
Aug 08, 2022 33.38 34.29 33.38 33.49 566,471 +0.35(+1.06%)
Aug 05, 2022 32.41 33.18 32.41 33.14 254,746 +0.29(+0.87%)
Aug 04, 2022 32.80 33.01 32.38 32.85 236,407 -0.14(-0.43%)
Aug 03, 2022 32.79 33.20 32.44 33.00 262,646 +0.25(+0.76%)
Aug 02, 2022 33.62 33.62 32.72 32.75 249,106 -0.94(-2.80%)
Aug 01, 2022 33.86 34.02 32.77 33.69 384,709 -0.42(-1.23%)
Jul 29, 2022 33.95 34.60 33.71 34.11 321,992 +0.26(+0.76%)
Jul 28, 2022 34.47 35.36 33.61 33.85 591,452 -0.18(-0.53%)
Jul 27, 2022 32.03 34.18 31.60 34.04 1,440,509 +2.07(+6.47%)
Jul 26, 2022 38.15 38.62 31.78 31.97 1,513,637 -9.01(-21.99%)
Jul 25, 2022 41.58 41.90 40.68 40.98 214,195 -0.15(-0.37%)
Jul 22, 2022 41.35 41.72 40.67 41.13 451,198 +0.10(+0.23%)
Jul 21, 2022 40.01 41.16 39.80 41.03 383,866 -0.02(-0.05%)
Jul 20, 2022 40.97 41.73 40.70 41.05 421,986 +0.04(+0.09%)
Jul 19, 2022 40.33 41.95 39.97 41.02 379,983 +1.34(+3.39%)
Jul 18, 2022 39.64 41.00 39.36 39.67 426,754 +1.09(+2.82%)
Jul 15, 2022 38.35 38.64 37.48 38.58 439,098 +1.07(+2.85%)
Jul 14, 2022 36.45 37.72 36.43 37.52 383,909 +0.10(+0.28%)
Jul 13, 2022 38.05 38.20 37.22 37.41 383,257 -1.10(-2.85%)
Jul 12, 2022 37.60 39.50 37.43 38.51 376,830 +0.80(+2.12%)
Jul 11, 2022 37.76 38.53 37.47 37.71 319,022 -0.54(-1.42%)
Jul 08, 2022 38.01 39.10 37.48 38.25 461,696 +0.37(+0.98%)
Jul 07, 2022 36.43 38.44 36.42 37.88 345,846 +1.95(+5.44%)
Jul 06, 2022 35.65 36.23 34.79 35.92 359,483 +0.05(+0.13%)
Jul 05, 2022 35.49 36.10 34.95 35.88 533,829 -0.78(-2.14%)
Jul 01, 2022 35.92 36.98 34.85 36.66 488,110 +0.29(+0.81%)
Jun 30, 2022 36.35 36.87 35.91 36.37 235,690 -0.77(-2.06%)
Jun 29, 2022 37.87 37.87 36.67 37.13 294,264 -0.91(-2.39%)
Jun 28, 2022 38.62 39.29 37.15 38.04 899,510 +0.04(+0.10%)
Jun 27, 2022 38.17 38.94 37.82 38.00 281,372 -0.01(-0.02%)
Jun 24, 2022 35.84 38.44 35.84 38.01 1,626,303 +2.34(+6.55%)
Jun 23, 2022 35.00 35.79 34.83 35.68 272,042 +0.56(+1.59%)
Jun 22, 2022 34.26 35.27 33.84 35.12 237,804 -0.27(-0.77%)
Jun 21, 2022 36.41 36.79 35.19 35.39 336,635 +0.00(+0.00%)
Jun 17, 2022 35.02 35.60 33.82 35.39 1,320,030 +0.43(+1.22%)
Jun 16, 2022 36.31 37.13 34.26 34.97 567,621 -3.03(-7.96%)
Jun 15, 2022 39.13 39.46 37.02 37.99 318,749 -0.62(-1.62%)
Jun 14, 2022 39.14 39.34 38.41 38.62 217,396 -0.40(-1.02%)
Jun 13, 2022 40.08 40.83 38.48 39.02 431,099 -2.67(-6.40%)
Jun 10, 2022 43.97 44.05 41.53 41.68 256,399 -3.40(-7.55%)
Jun 09, 2022 45.24 45.74 44.69 45.09 204,831 -0.52(-1.14%)
Jun 08, 2022 45.25 45.96 44.98 45.61 202,711 -0.26(-0.58%)
Jun 07, 2022 44.94 45.93 44.46 45.87 249,948 +0.38(+0.83%)
Jun 06, 2022 45.35 45.88 44.91 45.49 281,201 +0.54(+1.20%)
Jun 03, 2022 45.88 45.99 44.41 44.95 249,773 -1.37(-2.96%)
Jun 02, 2022 45.10 46.61 45.02 46.32 281,804 +1.64(+3.66%)
Jun 01, 2022 45.05 45.26 43.93 44.69 316,595 -0.03(-0.06%)
May 31, 2022 44.20 45.54 43.87 44.72 386,870 +0.19(+0.42%)
May 27, 2022 43.91 44.76 43.91 44.53 186,621 +0.61(+1.40%)
May 26, 2022 43.03 44.03 42.84 43.91 205,968 +1.41(+3.31%)
May 25, 2022 41.16 42.71 40.56 42.50 282,737 +1.03(+2.49%)
May 24, 2022 41.78 42.00 40.25 41.47 261,920 -0.42(-0.99%)
May 23, 2022 42.10 42.84 41.46 41.89 317,917 +0.39(+0.93%)
May 20, 2022 43.48 44.11 40.53 41.50 301,409 -1.50(-3.50%)
May 19, 2022 42.49 43.82 42.00 43.01 385,563 -0.06(-0.13%)
May 18, 2022 43.09 44.42 42.68 43.06 387,393 -0.51(-1.17%)
May 17, 2022 43.13 43.99 42.84 43.57 288,978 +2.07(+4.99%)
May 16, 2022 39.89 41.90 39.67 41.50 308,904 +1.11(+2.74%)
May 13, 2022 40.08 41.00 39.95 40.40 291,849 +1.03(+2.62%)
May 12, 2022 40.58 40.62 38.50 39.37 421,707 -1.93(-4.67%)
May 11, 2022 40.08 41.74 39.71 41.29 550,300 +1.17(+2.92%)
May 10, 2022 42.02 42.13 38.68 40.12 537,648 -1.24(-2.99%)
May 09, 2022 42.11 42.76 41.04 41.36 400,818 -1.99(-4.58%)
May 06, 2022 44.14 44.61 42.84 43.35 446,326 -0.96(-2.16%)
May 05, 2022 46.89 47.26 43.78 44.30 688,803 -4.09(-8.46%)
May 04, 2022 47.02 48.58 46.46 48.40 499,432 +1.35(+2.87%)
May 03, 2022 45.34 47.35 45.34 47.04 392,397 +1.89(+4.19%)
May 02, 2022 45.05 45.74 43.78 45.15 366,245 +0.28(+0.63%)
Apr 29, 2022 45.40 46.75 44.72 44.87 296,275 -0.25(-0.55%)
Apr 28, 2022 43.89 45.15 43.31 45.11 239,610 +1.75(+4.03%)
Apr 27, 2022 43.50 45.01 43.17 43.36 396,875 +0.02(+0.04%)
Apr 26, 2022 46.16 46.40 43.29 43.35 420,495 -3.19(-6.85%)
Apr 25, 2022 47.19 47.19 45.01 46.53 373,936 -1.47(-3.05%)
Apr 22, 2022 48.64 49.50 47.71 48.00 392,951 -1.01(-2.06%)
Apr 21, 2022 50.59 51.00 48.83 49.01 345,836 -0.56(-1.13%)
Apr 20, 2022 48.80 50.41 48.80 49.57 381,682 +0.92(+1.89%)
Apr 19, 2022 46.82 48.93 46.82 48.65 484,944 +1.78(+3.79%)
Apr 18, 2022 47.28 48.05 46.64 46.87 401,533 -0.42(-0.88%)
Apr 14, 2022 46.94 48.22 46.94 47.29 433,166 +0.46(+0.99%)
Apr 13, 2022 44.53 46.87 44.53 46.83 475,827 +2.43(+5.47%)
Apr 12, 2022 44.29 45.87 44.14 44.40 458,574 +0.37(+0.84%)
Apr 11, 2022 43.83 45.30 43.57 44.03 413,916 +0.35(+0.80%)
Apr 08, 2022 43.46 44.58 43.25 43.68 438,787 +0.41(+0.94%)
Apr 07, 2022 42.96 43.52 41.98 43.27 644,957 +0.18(+0.42%)
Apr 06, 2022 44.29 44.70 42.95 43.09 535,708 -1.53(-3.43%)
Apr 05, 2022 45.50 46.34 44.43 44.62 626,199 -0.95(-2.08%)
Apr 04, 2022 45.06 46.12 44.04 45.57 483,664 +0.47(+1.04%)
Apr 01, 2022 45.48 46.05 44.95 45.10 544,901 +0.09(+0.21%)
Mar 31, 2022 45.55 46.09 44.69 45.01 467,404 -0.70(-1.52%)
Mar 30, 2022 47.15 47.25 45.57 45.70 327,302 -1.28(-2.72%)
Mar 29, 2022 46.22 47.80 46.22 46.98 542,557 +1.06(+2.31%)
Mar 28, 2022 46.03 46.03 44.58 45.92 452,192 -0.16(-0.35%)
Mar 25, 2022 46.33 46.33 44.93 46.08 343,371 -0.03(-0.06%)
Mar 24, 2022 45.43 46.26 45.15 46.11 362,484 +0.89(+1.97%)
Mar 23, 2022 46.04 46.36 45.16 45.21 315,025 -0.72(-1.57%)
Mar 22, 2022 46.96 47.77 45.58 45.94 664,052 -0.54(-1.15%)
Mar 21, 2022 46.02 47.59 45.66 46.47 799,353 +1.54(+3.43%)
Mar 18, 2022 44.50 45.65 43.80 44.93 1,347,758 +0.39(+0.86%)
Mar 17, 2022 44.14 45.49 44.14 44.55 599,131 -0.10(-0.23%)
Mar 16, 2022 43.47 44.85 43.20 44.65 627,870 +2.16(+5.08%)
Mar 15, 2022 44.31 44.83 41.77 42.49 531,922 -1.63(-3.70%)
Mar 14, 2022 44.34 45.22 43.19 44.12 346,858 +0.58(+1.34%)
Mar 11, 2022 45.65 46.28 43.45 43.54 579,407 -1.63(-3.62%)
Mar 10, 2022 44.64 45.59 44.02 45.18 280,130 +0.05(+0.10%)
Mar 09, 2022 45.01 45.65 44.39 45.13 838,577 +1.53(+3.51%)
Mar 08, 2022 41.52 44.36 40.61 43.60 509,132 +2.45(+5.96%)
Mar 07, 2022 44.25 44.25 40.68 41.15 696,000 -3.22(-7.26%)
Mar 04, 2022 45.51 45.79 43.47 44.37 410,002 -2.16(-4.64%)
Mar 03, 2022 46.39 46.86 45.46 46.53 343,490 +0.39(+0.86%)
Mar 02, 2022 45.37 46.71 44.94 46.13 426,563 +1.08(+2.40%)
Mar 01, 2022 48.49 48.62 44.68 45.05 660,005 -3.75(-7.68%)
Feb 28, 2022 49.39 49.39 48.23 48.80 456,337 -1.75(-3.46%)
Feb 25, 2022 48.45 50.80 49.04 50.55 334,216 +2.35(+4.87%)
Feb 24, 2022 47.72 48.39 46.61 48.20 435,012 -0.88(-1.80%)
Feb 23, 2022 51.16 51.43 48.98 49.08 330,942 -1.68(-3.31%)
Feb 22, 2022 51.88 52.42 50.25 50.77 314,874 -1.72(-3.27%)
Feb 18, 2022 52.48 0 -0.72(-1.36%)
Feb 17, 2022 54.53 55.13 52.75 53.21 260,550 -1.87(-3.39%)
Feb 16, 2022 55.13 55.69 54.31 55.08 252,772 +0.27(+0.50%)
Feb 15, 2022 53.11 55.27 52.79 54.80 294,472 +1.94(+3.68%)
Feb 14, 2022 54.36 54.99 51.99 52.86 414,693 -1.42(-2.61%)
Feb 11, 2022 54.94 55.48 53.60 54.28 288,073 -0.61(-1.11%)
Feb 10, 2022 54.00 56.10 53.82 54.89 534,684 +0.62(+1.14%)
Feb 09, 2022 52.74 56.05 52.62 54.27 731,219 +2.13(+4.09%)
Feb 08, 2022 49.78 52.14 49.78 52.14 407,421 +2.35(+4.72%)
Feb 07, 2022 48.57 50.17 48.46 49.79 340,030 +0.85(+1.75%)
Feb 04, 2022 50.28 51.09 48.41 48.93 377,012 -1.16(-2.31%)
Feb 03, 2022 50.24 49.93 50.09 236,233 -0.79(-1.55%)
Feb 02, 2022 51.37 51.91 50.05 50.88 325,751 -0.79(-1.53%)
Feb 01, 2022 50.38 51.90 50.15 51.67 273,017 +1.38(+2.75%)
Jan 31, 2022 49.08 50.55 50.29 324,094 +0.37(+0.73%)
Jan 28, 2022 50.31 50.77 48.41 49.92 270,051 -0.58(-1.15%)
Jan 27, 2022 50.15 51.74 49.98 50.50 249,294 +0.69(+1.38%)
Jan 26, 2022 51.27 52.11 49.49 49.82 293,132 -0.67(-1.32%)
Jan 25, 2022 49.88 51.34 48.98 50.48 257,865 -0.13(-0.26%)
Jan 24, 2022 47.99 50.82 47.32 50.61 563,999 -0.08(-0.17%)
Jan 21, 2022 52.14 53.62 50.67 50.70 403,734 -1.93(-3.68%)
Jan 20, 2022 54.66 54.89 52.44 52.63 435,291 -1.64(-3.03%)
Jan 19, 2022 54.34 54.95 53.30 54.28 610,308 +0.63(+1.17%)
Jan 18, 2022 53.60 54.63 53.08 53.65 333,869 -0.08(-0.14%)
Jan 14, 2022 53.72 0 +1.04(+1.98%)
Jan 13, 2022 52.39 53.56 52.35 52.68 217,355 +0.33(+0.63%)
Jan 12, 2022 53.15 54.94 52.30 52.35 394,987 -1.09(-2.04%)
Jan 11, 2022 52.29 53.70 52.08 53.44 278,291 +0.76(+1.44%)
Jan 10, 2022 53.13 53.55 51.86 52.68 306,110 -1.00(-1.85%)
Jan 07, 2022 53.58 54.71 53.42 53.68 400,840 +0.12(+0.23%)
Jan 06, 2022 52.17 53.77 51.03 53.55 505,936 +2.08(+4.03%)
Jan 05, 2022 53.07 53.85 51.33 51.48 378,502 -1.41(-2.66%)
Jan 04, 2022 51.59 53.79 51.45 52.89 402,529 +1.49(+2.91%)
Jan 03, 2022 49.84 51.78 49.50 51.39 362,893 +2.40(+4.90%)
Dec 31, 2021 48.83 49.25 48.24 48.99 177,691 +0.03(+0.06%)
Dec 30, 2021 49.03 50.23 48.89 48.97 211,083 -0.18(-0.36%)
Dec 29, 2021 49.17 49.52 48.89 49.14 242,104 -0.04(-0.08%)
Dec 28, 2021 49.33 50.35 49.08 49.18 332,836 -0.50(-1.02%)
Dec 27, 2021 49.78 50.42 49.47 49.68 327,343 -0.45(-0.89%)
Dec 23, 2021 48.99 50.36 48.81 50.13 266,716 +1.60(+3.29%)
Dec 22, 2021 47.26 48.65 47.08 48.54 286,988 +1.26(+2.67%)
Dec 21, 2021 45.86 47.54 45.86 47.27 315,040 +1.84(+4.05%)
Dec 20, 2021 45.62 45.79 44.11 45.44 385,314 -1.15(-2.47%)
Dec 17, 2021 46.36 47.61 45.70 46.58 966,512 -0.12(-0.26%)
Dec 16, 2021 48.56 49.39 46.25 46.71 692,337 -1.49(-3.10%)
Dec 15, 2021 47.78 48.69 46.09 48.20 464,598 -0.11(-0.23%)
Dec 14, 2021 47.67 49.79 47.58 48.31 355,371 +0.11(+0.23%)
Dec 13, 2021 49.73 49.96 48.12 48.20 527,612 -1.76(-3.51%)
Dec 10, 2021 50.17 50.39 49.02 49.96 263,861 +0.33(+0.66%)
Dec 09, 2021 48.34 50.09 48.24 49.63 354,992 +1.35(+2.81%)
Dec 08, 2021 48.40 49.34 48.22 48.27 300,611 -0.08(-0.17%)
Dec 07, 2021 49.75 50.42 48.13 48.36 346,425 +0.06(+0.12%)
Dec 06, 2021 48.71 49.96 48.14 48.30 519,096 +0.98(+2.07%)
Dec 03, 2021 47.12 48.05 46.40 47.32 422,579 +0.87(+1.87%)
Dec 02, 2021 44.03 46.78 43.46 46.45 412,522 +2.76(+6.30%)
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.