Adient Plc (NY: ADNT )

35.89 USD +1.02 (+2.93%)
Official Closing Price Updated: 4:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.77 34.77 34.77 260,762 -0.42(-1.19%)
Dec 30, 2020 34.20 35.28 34.20 35.19 260,762 +0.97(+2.83%)
Dec 29, 2020 34.59 34.59 33.28 34.22 375,040 -0.27(-0.78%)
Dec 28, 2020 35.33 35.49 34.05 34.49 531,799 -0.09(-0.26%)
Dec 24, 2020 35.00 35.05 34.08 34.58 188,500 -0.42(-1.20%)
Dec 23, 2020 35.12 35.69 34.83 35.00 449,785 +0.27(+0.78%)
Dec 22, 2020 35.00 35.27 34.26 34.73 710,252 -0.04(-0.12%)
Dec 21, 2020 34.23 34.97 33.67 34.77 706,147 -0.86(-2.41%)
Dec 18, 2020 35.58 36.21 35.06 35.63 2,024,700 -0.29(-0.81%)
Dec 17, 2020 36.40 36.51 35.57 35.92 670,794 +0.05(+0.14%)
Dec 16, 2020 37.16 37.38 35.65 35.87 839,778 -0.49(-1.35%)
Dec 15, 2020 35.47 36.44 35.03 36.36 544,564 +1.43(+4.09%)
Dec 14, 2020 36.18 36.18 34.79 34.93 486,005 -0.35(-0.99%)
Dec 11, 2020 36.36 36.85 35.19 35.28 681,300 -1.71(-4.62%)
Dec 10, 2020 36.58 37.00 35.47 36.99 668,001 -0.36(-0.96%)
Dec 09, 2020 37.48 37.88 36.83 37.35 942,304 +0.33(+0.89%)
Dec 08, 2020 35.96 37.26 35.96 37.02 911,900 +0.60(+1.65%)
Dec 07, 2020 35.97 36.45 35.33 36.42 827,847 +0.27(+0.75%)
Dec 04, 2020 34.76 36.28 34.58 36.15 1,431,100 +1.56(+4.51%)
Dec 03, 2020 32.76 35.03 32.66 34.59 1,463,611 +1.86(+5.68%)
Dec 02, 2020 32.59 33.02 32.26 32.73 1,334,925 -0.39(-1.18%)
Dec 01, 2020 32.99 33.74 31.91 33.12 2,044,752 +1.83(+5.85%)
Nov 30, 2020 32.06 33.05 30.68 31.29 1,946,289 -0.69(-2.16%)
Nov 27, 2020 30.52 31.98 30.23 31.98 807,100 +1.18(+3.83%)
Nov 25, 2020 31.62 31.70 30.20 30.80 998,800 -1.39(-4.32%)
Nov 24, 2020 30.11 32.97 30.10 32.19 1,713,395 +2.62(+8.86%)
Nov 23, 2020 27.73 29.72 27.73 29.57 781,714 +2.13(+7.76%)
Nov 20, 2020 27.68 27.97 27.28 27.44 693,300 -0.40(-1.44%)
Nov 19, 2020 27.62 28.43 27.39 27.84 658,588 -0.07(-0.25%)
Nov 18, 2020 28.24 28.76 27.87 27.91 1,122,123 -0.09(-0.32%)
Nov 17, 2020 27.51 28.49 27.21 28.00 1,351,749 -1.05(-3.61%)
Nov 16, 2020 28.00 29.08 27.63 29.05 711,351 +1.97(+7.27%)
Nov 13, 2020 27.03 27.63 26.91 27.08 1,055,600 +0.40(+1.50%)
Nov 12, 2020 26.85 27.00 26.23 26.68 1,070,347 -0.62(-2.27%)
Nov 11, 2020 28.15 28.30 26.85 27.30 976,704 -0.43(-1.55%)
Nov 10, 2020 27.97 28.49 26.62 27.73 1,880,311 +1.18(+4.44%)
Nov 09, 2020 27.36 28.84 26.41 26.55 1,556,986 +1.52(+6.07%)
Nov 06, 2020 24.81 25.26 24.32 25.03 831,200 +0.37(+1.50%)
Nov 05, 2020 23.39 24.87 23.32 24.66 876,263 +1.56(+6.75%)
Nov 04, 2020 22.73 23.60 22.30 23.10 730,315 -0.10(-0.43%)
Nov 03, 2020 22.12 23.37 21.95 23.20 1,156,464 +1.57(+7.26%)
Nov 02, 2020 21.48 22.09 21.34 21.63 818,801 +0.41(+1.93%)
Oct 30, 2020 22.10 22.36 20.96 21.22 1,234,900 -1.02(-4.59%)
Oct 29, 2020 22.09 22.77 21.65 22.24 814,037 -0.06(-0.27%)
Oct 28, 2020 22.27 22.81 21.16 22.30 1,836,523 -0.45(-1.98%)
Oct 27, 2020 22.24 22.92 21.90 22.75 1,086,971 -0.06(-0.26%)
Oct 26, 2020 23.62 23.77 21.66 22.81 926,460 -1.29(-5.35%)
Oct 23, 2020 23.93 25.22 23.89 24.10 2,431,800 +0.52(+2.21%)
Oct 22, 2020 23.25 23.81 22.47 23.58 1,224,751 +0.83(+3.65%)
Oct 21, 2020 22.03 23.05 22.03 22.75 1,094,674 +0.86(+3.93%)
Oct 20, 2020 21.55 22.33 21.40 21.89 1,012,373 +0.59(+2.77%)
Oct 19, 2020 21.56 21.89 21.10 21.30 508,189 -0.24(-1.11%)
Oct 16, 2020 21.44 22.04 21.14 21.54 739,600 +0.26(+1.22%)
Oct 15, 2020 20.46 21.51 20.37 21.28 1,019,198 +0.41(+1.96%)
Oct 14, 2020 21.66 21.91 20.86 20.87 535,112 -0.63(-2.93%)
Oct 13, 2020 21.62 21.68 21.00 21.50 558,595 -0.15(-0.69%)
Oct 12, 2020 21.81 22.12 21.45 21.65 548,980 -0.06(-0.28%)
Oct 09, 2020 22.32 22.48 21.61 21.71 692,000 -0.40(-1.81%)
Oct 08, 2020 22.30 22.68 21.61 22.11 1,163,188 +0.23(+1.05%)
Oct 07, 2020 21.44 22.14 21.39 21.88 1,102,493 +0.82(+3.89%)
Oct 06, 2020 22.00 22.30 20.93 21.06 1,393,132 -0.27(-1.27%)
Oct 05, 2020 20.00 21.54 20.00 21.33 2,247,019 +1.57(+7.95%)
Oct 02, 2020 18.80 19.97 18.55 19.76 1,271,100 +0.35(+1.80%)
Oct 01, 2020 17.58 19.58 17.58 19.41 3,457,836 +2.08(+12.00%)
Sep 30, 2020 17.16 17.67 17.04 17.33 672,784 +0.20(+1.17%)
Sep 29, 2020 17.21 17.29 16.91 17.13 570,432 -0.03(-0.17%)
Sep 28, 2020 16.52 17.73 16.50 17.16 1,159,440 +1.09(+6.78%)
Sep 25, 2020 16.09 16.46 15.99 16.07 854,900 -0.24(-1.47%)
Sep 24, 2020 16.55 16.58 15.90 16.31 991,575 -0.34(-2.04%)
Sep 23, 2020 16.49 17.00 16.43 16.65 1,026,385 +0.18(+1.09%)
Sep 22, 2020 16.80 16.93 16.40 16.47 687,516 -0.26(-1.55%)
Sep 21, 2020 17.00 17.00 16.29 16.73 1,278,991 -0.38(-2.22%)
Sep 18, 2020 17.81 17.81 17.07 17.11 2,332,100 -0.59(-3.33%)
Sep 17, 2020 17.25 18.08 16.54 17.70 859,972 +0.12(+0.68%)
Sep 16, 2020 18.59 18.59 17.51 17.58 915,143 -0.94(-5.08%)
Sep 15, 2020 18.78 19.19 18.40 18.52 598,201 -0.12(-0.64%)
Sep 14, 2020 18.26 18.75 18.08 18.64 444,119 +0.60(+3.33%)
Sep 11, 2020 17.88 18.10 17.61 18.04 451,200 +0.11(+0.61%)
Sep 10, 2020 18.42 18.96 17.84 17.93 496,317 -0.31(-1.70%)
Sep 09, 2020 17.65 18.47 17.58 18.24 756,938 +0.82(+4.71%)
Sep 08, 2020 17.49 18.01 17.31 17.42 786,893 -0.45(-2.52%)
Sep 04, 2020 18.40 18.51 17.44 17.87 459,400 -0.05(-0.28%)
Sep 03, 2020 18.81 18.81 17.80 17.92 709,405 -0.76(-4.07%)
Sep 02, 2020 17.77 18.85 17.71 18.68 1,018,272 +0.95(+5.36%)
Sep 01, 2020 17.05 17.76 16.76 17.73 521,664 +0.39(+2.25%)
Aug 31, 2020 17.69 17.70 17.21 17.34 577,356 -0.40(-2.25%)
Aug 28, 2020 17.68 17.81 17.42 17.74 448,700 +0.23(+1.31%)
Aug 27, 2020 17.67 17.79 17.34 17.51 606,266 +0.12(+0.69%)
Aug 26, 2020 17.65 17.78 17.34 17.39 458,630 -0.19(-1.08%)
Aug 25, 2020 17.92 17.92 17.34 17.58 573,981 -0.14(-0.79%)
Aug 24, 2020 17.59 18.01 17.17 17.72 758,683 +0.36(+2.07%)
Aug 21, 2020 17.22 17.64 17.14 17.36 949,600 -0.12(-0.69%)
Aug 20, 2020 17.15 17.67 16.89 17.48 826,905 +0.03(+0.17%)
Aug 19, 2020 17.61 17.61 17.12 17.45 606,277 -0.17(-0.96%)
Aug 18, 2020 18.45 18.46 17.43 17.62 828,680 -0.73(-3.98%)
Aug 17, 2020 18.32 18.69 18.20 18.35 1,029,567 +0.11(+0.60%)
Aug 14, 2020 17.56 18.50 17.41 18.24 648,700 +0.57(+3.23%)
Aug 13, 2020 17.56 18.00 17.27 17.67 838,877 +0.03(+0.17%)
Aug 12, 2020 17.53 18.05 16.97 17.64 1,397,268 +0.52(+3.04%)
Aug 11, 2020 16.96 17.74 16.94 17.12 1,514,993 +0.67(+4.07%)
Aug 10, 2020 15.95 16.84 15.57 16.45 1,791,200 +1.15(+7.52%)
Aug 07, 2020 15.52 15.70 15.00 15.30 1,756,300 -0.37(-2.36%)
Aug 06, 2020 17.03 17.40 15.29 15.67 3,472,099 -2.64(-14.42%)
Aug 05, 2020 17.80 18.39 17.79 18.31 1,231,648 +0.68(+3.86%)
Aug 04, 2020 17.14 17.76 17.12 17.63 851,217 +0.51(+2.98%)
Aug 03, 2020 16.76 17.26 16.60 17.12 945,810 +0.48(+2.88%)
Jul 31, 2020 16.90 17.12 16.08 16.64 1,040,300 -0.53(-3.09%)
Jul 30, 2020 17.86 17.99 16.98 17.17 601,115 -1.22(-6.63%)
Jul 29, 2020 18.35 18.52 17.87 18.39 461,845 +0.15(+0.82%)
Jul 28, 2020 18.48 18.78 18.21 18.24 424,712 -0.26(-1.41%)
Jul 27, 2020 17.80 18.52 17.59 18.50 454,181 +0.61(+3.41%)
Jul 24, 2020 17.98 18.09 17.75 17.89 430,500 -0.24(-1.32%)
Jul 23, 2020 18.05 18.50 17.76 18.13 604,274 +0.04(+0.22%)
Jul 22, 2020 17.43 18.42 17.43 18.09 579,701 +0.40(+2.26%)
Jul 21, 2020 17.57 18.06 17.46 17.69 656,607 +0.31(+1.78%)
Jul 20, 2020 17.70 17.98 17.26 17.38 539,673 -0.41(-2.30%)
Jul 17, 2020 18.06 18.39 17.58 17.79 762,600 -0.32(-1.77%)
Jul 16, 2020 18.03 18.59 17.72 18.11 1,062,412 -0.13(-0.71%)
Jul 15, 2020 18.28 18.57 17.71 18.24 883,446 +0.33(+1.84%)
Jul 14, 2020 16.84 17.92 16.55 17.91 1,212,165 +1.10(+6.54%)
Jul 13, 2020 16.88 17.41 16.52 16.81 1,147,792 +0.24(+1.45%)
Jul 10, 2020 16.09 16.66 15.85 16.57 777,800 +0.56(+3.50%)
Jul 09, 2020 16.93 17.16 15.88 16.01 881,677 -0.89(-5.27%)
Jul 08, 2020 17.05 17.48 16.62 16.90 780,156 -0.39(-2.26%)
Jul 07, 2020 16.77 17.61 16.59 17.29 1,037,189 +0.31(+1.83%)
Jul 06, 2020 17.09 17.24 16.18 16.98 735,638 +0.44(+2.66%)
Jul 02, 2020 16.79 17.16 16.24 16.54 882,500 +0.53(+3.31%)
Jul 01, 2020 16.38 16.70 15.68 16.01 1,037,630 -0.41(-2.50%)
Jun 30, 2020 15.62 16.45 15.55 16.42 1,060,323 +0.52(+3.27%)
Jun 29, 2020 15.80 16.23 15.28 15.90 1,061,732 +0.51(+3.31%)
Jun 26, 2020 15.76 15.90 15.09 15.39 1,325,400 -0.53(-3.33%)
Jun 25, 2020 15.56 16.07 15.19 15.92 1,207,737 +0.16(+1.02%)
Jun 24, 2020 16.63 16.90 15.72 15.76 990,361 -1.31(-7.67%)
Jun 23, 2020 17.44 17.44 16.64 17.07 944,378 +0.16(+0.95%)
Jun 22, 2020 17.11 17.26 16.45 16.91 762,149 -0.28(-1.63%)
Jun 19, 2020 17.22 18.32 16.85 17.19 1,593,300 +0.35(+2.08%)
Jun 18, 2020 16.72 17.27 16.60 16.84 1,285,861 -0.24(-1.41%)
Jun 17, 2020 17.97 18.00 17.02 17.08 1,480,322 -0.98(-5.43%)
Jun 16, 2020 19.36 19.54 17.86 18.06 1,101,295 -0.29(-1.58%)
Jun 15, 2020 17.04 18.36 16.61 18.35 1,476,054 +0.20(+1.10%)
Jun 12, 2020 18.00 18.25 17.26 18.15 1,380,400 +1.34(+7.97%)
Jun 11, 2020 17.94 18.61 16.73 16.81 2,101,403 -3.03(-15.27%)
Jun 10, 2020 20.62 20.64 19.51 19.84 1,123,852 -1.06(-5.07%)
Jun 09, 2020 21.32 21.53 20.68 20.90 1,301,374 -1.38(-6.19%)
Jun 08, 2020 22.06 22.58 21.56 22.28 1,835,035 +0.89(+4.16%)
Jun 05, 2020 21.24 22.14 21.02 21.39 1,668,700 +1.71(+8.69%)
Jun 04, 2020 19.47 20.04 19.13 19.68 1,126,342 -0.01(-0.05%)
Jun 03, 2020 19.09 19.81 18.91 19.69 1,163,431 +0.97(+5.18%)
Jun 02, 2020 18.00 18.83 17.59 18.72 1,073,132 +1.05(+5.94%)
Jun 01, 2020 17.21 17.95 17.12 17.67 901,571 +0.66(+3.88%)
May 29, 2020 16.84 17.44 16.32 17.01 1,479,300 -0.10(-0.58%)
May 28, 2020 18.47 18.50 17.04 17.11 1,183,367 -1.07(-5.89%)
May 27, 2020 18.47 18.79 17.32 18.18 1,253,535 +0.65(+3.71%)
May 26, 2020 18.06 18.63 17.39 17.53 1,475,493 +0.69(+4.10%)
May 22, 2020 17.04 17.09 16.23 16.84 865,500 +0.03(+0.18%)
May 21, 2020 16.80 17.28 16.40 16.81 1,102,474 +0.13(+0.78%)
May 20, 2020 16.76 17.00 16.44 16.68 1,210,226 +0.36(+2.21%)
May 19, 2020 16.79 17.19 16.29 16.32 877,186 -0.68(-4.00%)
May 18, 2020 17.49 18.25 16.89 17.00 1,849,401 +1.11(+6.99%)
May 15, 2020 15.36 16.20 15.06 15.89 1,088,700 +0.36(+2.32%)
May 14, 2020 14.52 15.75 13.93 15.53 1,853,224 +0.06(+0.39%)
May 13, 2020 16.36 16.67 15.07 15.47 925,775 -1.23(-7.37%)
May 12, 2020 17.50 17.91 16.69 16.70 1,339,780 -0.54(-3.13%)
May 11, 2020 17.00 17.44 16.46 17.24 1,433,847 -0.51(-2.87%)
May 08, 2020 16.09 17.88 16.05 17.75 1,872,900 +2.27(+14.66%)
May 07, 2020 15.74 16.01 15.32 15.48 1,250,386 +0.31(+2.04%)
May 06, 2020 15.97 16.17 15.11 15.17 1,772,297 -0.06(-0.39%)
May 05, 2020 15.80 16.64 14.99 15.23 1,481,498 +0.42(+2.84%)
May 04, 2020 13.62 14.95 13.57 14.81 1,130,595 +0.46(+3.21%)
May 01, 2020 14.16 14.49 13.62 14.35 1,196,800 -0.63(-4.21%)
Apr 30, 2020 15.03 15.85 14.39 14.98 2,073,978 -0.83(-5.25%)
Apr 29, 2020 14.54 15.88 14.04 15.81 2,593,271 +1.84(+13.17%)
Apr 28, 2020 13.74 14.14 13.12 13.97 3,023,587 +0.95(+7.30%)
Apr 27, 2020 12.11 13.47 12.11 13.02 1,645,635 +0.66(+5.34%)
Apr 24, 2020 12.50 12.65 12.14 12.36 978,300 +0.20(+1.64%)
Apr 23, 2020 11.66 12.50 11.45 12.16 1,506,009 +0.90(+7.99%)
Apr 22, 2020 11.84 11.90 10.97 11.26 1,396,100 -0.30(-2.60%)
Apr 21, 2020 11.44 11.88 10.77 11.56 2,121,812 +0.81(+7.53%)
Apr 20, 2020 10.53 11.11 10.36 10.75 2,081,791 -0.44(-3.93%)
Apr 17, 2020 10.95 11.64 10.76 11.19 1,107,800 +0.86(+8.33%)
Apr 16, 2020 10.42 10.58 9.850 10.33 1,139,879 -0.18(-1.71%)
Apr 15, 2020 10.24 10.75 10.05 10.51 1,588,087 -0.66(-5.91%)
Apr 14, 2020 11.35 12.05 11.00 11.17 1,420,360 -0.09(-0.80%)
Apr 13, 2020 12.29 12.36 10.98 11.26 1,617,964 -1.23(-9.85%)
Apr 09, 2020 11.58 13.55 11.41 12.49 3,164,600 +1.65(+15.22%)
Apr 08, 2020 9.720 10.94 9.280 10.84 1,633,078 +1.53(+16.43%)
Apr 07, 2020 10.27 10.76 9.230 9.310 1,556,078 -0.04(-0.43%)
Apr 06, 2020 7.990 9.390 7.990 9.350 1,804,840 +2.00(+27.21%)
Apr 03, 2020 7.480 7.910 7.120 7.350 1,510,000 -0.30(-3.92%)
Apr 02, 2020 7.630 8.330 7.320 7.650 1,855,051 +0.09(+1.19%)
Apr 01, 2020 8.520 8.560 7.550 7.560 2,349,675 -1.51(-16.65%)
Mar 31, 2020 9.300 9.870 8.740 9.070 1,828,460 -0.28(-2.99%)
Mar 30, 2020 9.160 9.410 8.360 9.350 1,698,511 +0.18(+1.96%)
Mar 27, 2020 11.02 11.02 9.130 9.170 1,885,200 -2.45(-21.08%)
Mar 26, 2020 11.75 12.77 11.32 11.62 1,650,997 +0.17(+1.48%)
Mar 25, 2020 12.07 12.23 10.35 11.45 2,441,840 -0.12(-1.04%)
Mar 24, 2020 10.02 12.44 9.990 11.57 3,483,829 +2.05(+21.53%)
Mar 23, 2020 8.670 10.31 8.430 9.520 2,339,738 +0.91(+10.57%)
Mar 20, 2020 8.800 9.809 8.200 8.610 4,312,600 +0.11(+1.29%)
Mar 19, 2020 6.490 8.730 6.210 8.500 2,877,554 +1.97(+30.17%)
Mar 18, 2020 8.020 8.100 5.900 6.530 2,572,168 -1.97(-23.18%)
Mar 17, 2020 9.630 9.940 8.130 8.500 3,177,928 -1.04(-10.90%)
Mar 16, 2020 12.01 12.25 9.300 9.540 2,422,946 -4.41(-31.61%)
Mar 13, 2020 14.20 14.31 12.12 13.95 1,732,200 +0.71(+5.36%)
Mar 12, 2020 15.55 15.97 13.16 13.24 1,919,479 -3.21(-19.51%)
Mar 11, 2020 16.54 17.14 15.88 16.45 2,135,788 -0.66(-3.86%)
Mar 10, 2020 18.06 18.14 16.17 17.11 2,377,653 +0.10(+0.59%)
Mar 09, 2020 18.80 19.08 16.84 17.01 1,892,207 -3.15(-15.62%)
Mar 06, 2020 19.46 20.49 19.06 20.16 2,261,600 +0.21(+1.05%)
Mar 05, 2020 20.86 21.15 19.73 19.95 2,298,066 -1.97(-8.99%)
Mar 04, 2020 22.24 22.24 21.28 21.92 1,367,637 +0.11(+0.50%)
Mar 03, 2020 23.48 23.53 21.64 21.81 1,648,078 -1.72(-7.31%)
Mar 02, 2020 23.89 24.03 22.57 23.53 1,554,726 -0.40(-1.67%)
Feb 28, 2020 22.94 24.28 22.89 23.93 2,154,900 -0.07(-0.29%)
Feb 27, 2020 24.50 25.27 23.59 24.00 2,022,648 -1.27(-5.03%)
Feb 26, 2020 25.93 26.30 25.22 25.27 1,816,486 -0.02(-0.08%)
Feb 25, 2020 25.56 26.29 24.75 25.29 2,316,237 -0.26(-1.02%)
Feb 24, 2020 25.97 26.22 24.73 25.55 1,539,949 -1.42(-5.27%)
Feb 21, 2020 28.08 28.28 26.63 26.97 1,042,800 -1.27(-4.50%)
Feb 20, 2020 27.44 28.47 27.37 28.24 1,278,807 +0.51(+1.84%)
Feb 19, 2020 27.98 28.25 27.48 27.73 887,026 -0.13(-0.47%)
Feb 18, 2020 27.47 28.51 27.45 27.86 800,677 +0.21(+0.76%)
Feb 14, 2020 27.76 27.98 27.05 27.65 1,379,100 -0.18(-0.65%)
Feb 13, 2020 27.91 28.26 27.34 27.83 1,288,202 -0.59(-2.08%)
Feb 12, 2020 28.28 29.27 28.23 28.42 1,527,202 +1.19(+4.37%)
Feb 11, 2020 27.13 27.89 26.89 27.23 1,749,231 +0.11(+0.41%)
Feb 10, 2020 26.86 27.49 26.58 27.12 1,496,279 +0.20(+0.74%)
Feb 07, 2020 27.40 27.59 26.45 26.92 1,353,300 -1.01(-3.62%)
Feb 06, 2020 27.97 28.25 27.55 27.93 1,771,274 -0.09(-0.32%)
Feb 05, 2020 27.62 28.28 27.24 28.02 1,880,472 +0.89(+3.28%)
Feb 04, 2020 26.77 27.81 26.32 27.13 2,616,288 +0.94(+3.59%)
Feb 03, 2020 25.87 26.62 24.86 26.19 3,852,642 +0.48(+1.87%)
Jan 31, 2020 23.86 25.85 23.50 25.71 10,069,100 +6.39(+33.07%)
Jan 30, 2020 19.20 19.40 18.58 19.32 1,929,359 -0.27(-1.38%)
Jan 29, 2020 19.18 19.99 19.15 19.59 1,232,080 +0.64(+3.38%)
Jan 28, 2020 19.65 20.12 18.91 18.95 1,952,915 -0.38(-1.97%)
Jan 27, 2020 19.90 20.03 19.25 19.33 2,072,335 -0.94(-4.64%)
Jan 24, 2020 21.23 21.32 19.66 20.27 1,254,200 -0.99(-4.66%)
Jan 23, 2020 21.25 21.49 20.53 21.26 1,461,817 -0.33(-1.53%)
Jan 22, 2020 20.80 21.60 20.75 21.59 831,568 +0.79(+3.80%)
Jan 21, 2020 21.59 21.77 20.57 20.80 754,542 -1.04(-4.76%)
Jan 17, 2020 22.11 22.24 21.45 21.84 1,194,200 -0.09(-0.41%)
Jan 16, 2020 21.44 22.23 21.44 21.93 853,366 +0.54(+2.52%)
Jan 15, 2020 21.17 21.54 20.50 21.39 978,242 +0.12(+0.56%)
Jan 14, 2020 20.87 21.66 20.54 21.27 960,924 +0.41(+1.97%)
Jan 13, 2020 20.38 20.87 20.05 20.86 872,115 +0.39(+1.91%)
Jan 10, 2020 20.71 20.76 20.09 20.47 876,300 -0.15(-0.73%)
Jan 09, 2020 21.01 21.35 20.48 20.62 902,911 -0.31(-1.48%)
Jan 08, 2020 21.13 21.18 20.10 20.93 963,080 -0.26(-1.23%)
Jan 07, 2020 20.68 21.30 20.58 21.19 696,949 +0.41(+1.97%)
Jan 06, 2020 20.32 20.88 20.12 20.78 996,377 +0.10(+0.48%)
Jan 03, 2020 21.38 21.76 20.61 20.68 1,963,500 -1.42(-6.43%)
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.