Championx Corp (NQ: CHX )

29.83 -0.06 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.23 26.77 25.98 26.69 1,579,108 +0.75(+2.88%)
Mar 30, 2023 26.88 26.97 25.38 25.94 1,710,675 -0.64(-2.41%)
Mar 29, 2023 26.57 26.65 26.17 26.58 1,079,293 +0.36(+1.39%)
Mar 28, 2023 25.53 26.36 25.42 26.21 1,646,240 +0.91(+3.62%)
Mar 27, 2023 24.90 25.47 24.42 25.30 1,340,067 +0.88(+3.58%)
Mar 24, 2023 23.37 24.51 23.27 24.42 1,973,637 +0.24(+0.98%)
Mar 23, 2023 25.32 25.60 23.69 24.19 2,803,998 -0.90(-3.57%)
Mar 22, 2023 26.33 26.33 25.05 25.08 2,305,294 -1.19(-4.53%)
Mar 21, 2023 26.66 27.11 26.23 26.27 1,564,557 +0.39(+1.52%)
Mar 20, 2023 25.25 26.00 25.25 25.88 1,270,061 +1.00(+4.03%)
Mar 17, 2023 25.39 25.39 24.38 24.88 2,544,150 -0.65(-2.54%)
Mar 16, 2023 24.51 25.64 24.30 25.52 2,107,506 +0.33(+1.33%)
Mar 15, 2023 25.69 25.95 24.65 25.19 2,553,912 -1.82(-6.74%)
Mar 14, 2023 27.56 28.05 26.48 27.01 1,705,508 -0.14(-0.51%)
Mar 13, 2023 27.10 27.86 26.47 27.15 2,187,262 -1.06(-3.77%)
Mar 10, 2023 28.38 29.48 27.96 28.21 1,746,286 -0.28(-0.97%)
Mar 09, 2023 29.96 30.33 28.36 28.49 1,946,550 -1.23(-4.14%)
Mar 08, 2023 30.79 31.79 29.37 29.71 2,527,751 -1.06(-3.45%)
Mar 07, 2023 31.76 31.94 30.67 30.78 1,868,845 -1.12(-3.52%)
Mar 06, 2023 32.33 32.39 31.55 31.90 1,278,664 -0.56(-1.73%)
Mar 03, 2023 31.40 32.46 29.06 32.46 1,312,567 +0.50(+1.57%)
Mar 02, 2023 31.42 32.08 31.05 31.96 1,553,242 +0.43(+1.37%)
Mar 01, 2023 30.18 31.75 29.96 31.52 1,750,737 +1.46(+4.84%)
Feb 28, 2023 31.02 31.28 30.05 30.07 1,320,318 -0.54(-1.77%)
Feb 27, 2023 30.39 30.96 30.33 30.61 1,333,024 +0.25(+0.81%)
Feb 24, 2023 29.16 30.38 28.87 30.36 1,146,131 +0.73(+2.46%)
Feb 23, 2023 29.73 30.17 29.36 29.64 1,191,659 +0.43(+1.48%)
Feb 22, 2023 29.42 29.91 28.63 29.20 1,280,289 -0.32(-1.10%)
Feb 21, 2023 30.29 30.80 29.37 29.53 1,313,480 -1.05(-3.44%)
Feb 17, 2023 31.40 31.44 30.01 30.58 1,390,620 -0.86(-2.72%)
Feb 16, 2023 31.10 31.90 31.04 31.44 1,274,517 +0.07(+0.22%)
Feb 15, 2023 31.22 31.45 30.79 31.37 1,291,594 -0.41(-1.30%)
Feb 14, 2023 31.13 31.93 30.89 31.78 1,692,663 +0.24(+0.75%)
Feb 13, 2023 30.86 31.86 30.71 31.54 1,024,529 +0.29(+0.91%)
Feb 10, 2023 30.87 31.52 30.87 31.26 1,847,144 +0.86(+2.81%)
Feb 09, 2023 31.56 31.67 30.34 30.40 1,457,647 -1.27(-4.01%)
Feb 08, 2023 30.85 32.04 30.81 31.67 1,777,568 +0.89(+2.88%)
Feb 07, 2023 29.70 30.85 29.53 30.79 1,840,086 +1.65(+5.67%)
Feb 06, 2023 28.69 29.34 28.53 29.13 1,566,914 +0.44(+1.54%)
Feb 03, 2023 28.28 30.41 28.28 28.69 2,780,145 +0.06(+0.21%)
Feb 02, 2023 29.39 29.83 27.15 28.63 7,734,222 -3.33(-10.43%)
Feb 01, 2023 32.18 32.47 30.93 31.97 1,749,342 -0.51(-1.57%)
Jan 31, 2023 31.91 32.72 31.53 32.48 2,208,112 +0.52(+1.63%)
Jan 30, 2023 31.84 32.60 31.49 31.96 1,505,552 -0.42(-1.31%)
Jan 27, 2023 32.06 33.10 31.99 32.38 2,443,636 +0.48(+1.51%)
Jan 26, 2023 31.90 32.04 30.83 31.90 1,807,765 +0.42(+1.34%)
Jan 25, 2023 30.42 32.06 30.13 31.48 1,778,334 +1.01(+3.33%)
Jan 24, 2023 30.79 30.83 30.04 30.46 931,037 -0.45(-1.46%)
Jan 23, 2023 31.30 31.40 30.75 30.91 1,093,406 -0.31(-1.01%)
Jan 20, 2023 30.94 31.39 30.23 31.23 1,205,651 +0.59(+1.93%)
Jan 19, 2023 30.17 30.91 30.00 30.64 1,500,169 +0.16(+0.52%)
Jan 18, 2023 31.99 32.21 30.34 30.48 2,274,200 -1.15(-3.64%)
Jan 17, 2023 31.56 32.04 31.48 31.63 1,145,708 +0.18(+0.56%)
Jan 13, 2023 31.30 31.60 30.96 31.46 916,780 +0.13(+0.41%)
Jan 12, 2023 30.71 31.93 30.42 31.33 1,296,906 +0.94(+3.11%)
Jan 11, 2023 30.61 30.74 30.00 30.38 855,683 +0.02(+0.06%)
Jan 10, 2023 29.76 30.44 29.57 30.36 1,072,695 +0.61(+2.05%)
Jan 09, 2023 29.85 30.19 28.90 29.75 1,413,050 +0.41(+1.41%)
Jan 06, 2023 28.98 29.46 28.66 29.34 1,638,880 +0.99(+3.50%)
Jan 05, 2023 27.80 28.55 27.63 28.35 792,138 +0.52(+1.86%)
Jan 04, 2023 27.00 28.11 26.88 27.83 1,497,388 +0.43(+1.58%)
Jan 03, 2023 28.14 28.65 26.65 27.40 1,399,433 -1.04(-3.66%)
Dec 30, 2022 28.00 28.68 27.87 28.44 1,162,950 +0.16(+0.56%)
Dec 29, 2022 27.35 28.34 27.35 28.28 755,900 +0.77(+2.82%)
Dec 28, 2022 28.30 28.30 27.18 27.51 1,093,292 -0.54(-1.92%)
Dec 27, 2022 28.15 28.45 27.85 28.05 1,062,137 +0.00(+0.00%)
Dec 23, 2022 27.77 28.15 27.43 28.05 813,792 +0.82(+3.03%)
Dec 22, 2022 28.15 28.32 26.66 27.22 967,359 -0.94(-3.34%)
Dec 21, 2022 28.05 28.39 27.63 28.16 1,296,814 +0.85(+3.13%)
Dec 20, 2022 26.97 27.51 26.71 27.31 1,406,530 +0.46(+1.72%)
Dec 19, 2022 27.58 28.06 26.51 26.85 1,154,909 -0.38(-1.40%)
Dec 16, 2022 26.46 27.47 26.22 27.23 4,960,062 -0.16(-0.57%)
Dec 15, 2022 27.38 27.52 26.85 27.39 1,041,669 -0.24(-0.85%)
Dec 14, 2022 28.67 28.69 27.40 27.63 1,546,324 -0.72(-2.53%)
Dec 13, 2022 28.18 28.65 27.86 28.34 1,575,736 +0.98(+3.59%)
Dec 12, 2022 26.61 27.46 26.39 27.36 1,771,566 +0.79(+2.99%)
Dec 09, 2022 27.34 27.56 26.44 26.57 1,340,789 -0.78(-2.83%)
Dec 08, 2022 28.09 28.09 27.09 27.34 1,366,922 -0.34(-1.24%)
Dec 07, 2022 28.94 29.12 27.48 27.68 1,483,242 -1.13(-3.92%)
Dec 06, 2022 28.45 29.35 28.28 28.81 1,480,126 -0.02(-0.07%)
Dec 05, 2022 30.66 30.82 28.74 28.83 1,603,742 -1.51(-4.98%)
Dec 02, 2022 29.76 30.80 29.53 30.34 1,417,373 +0.13(+0.42%)
Dec 01, 2022 30.85 31.23 30.18 30.22 1,509,212 -0.04(-0.13%)
Nov 30, 2022 30.22 30.70 29.80 30.25 1,630,683 +0.27(+0.92%)
Nov 29, 2022 29.84 30.40 29.73 29.98 1,314,191 +0.62(+2.10%)
Nov 28, 2022 29.16 30.01 29.13 29.36 1,352,690 -0.66(-2.19%)
Nov 25, 2022 30.02 30.53 29.99 30.02 575,756 -0.26(-0.87%)
Nov 23, 2022 30.44 30.73 29.75 30.28 927,783 -0.95(-3.05%)
Nov 22, 2022 31.03 31.45 30.82 31.24 1,227,503 +0.93(+3.08%)
Nov 21, 2022 29.87 30.46 28.99 30.30 1,986,778 -0.51(-1.66%)
Nov 18, 2022 30.73 30.97 29.93 30.81 1,467,358 -0.37(-1.20%)
Nov 17, 2022 30.57 31.23 30.31 31.19 1,223,092 -0.08(-0.25%)
Nov 16, 2022 31.53 31.67 30.74 31.26 1,655,835 -0.67(-2.09%)
Nov 15, 2022 31.58 32.50 31.32 31.93 1,773,177 +0.49(+1.56%)
Nov 14, 2022 31.62 32.15 31.29 31.44 1,761,046 -0.66(-2.05%)
Nov 11, 2022 31.79 32.19 31.27 32.10 2,351,045 +1.05(+3.38%)
Nov 10, 2022 31.14 31.29 30.40 31.05 2,283,953 +0.71(+2.33%)
Nov 09, 2022 30.58 30.82 29.86 30.34 2,193,313 -0.86(-2.77%)
Nov 08, 2022 30.97 31.49 30.72 31.21 2,447,723 +0.26(+0.82%)
Nov 07, 2022 29.76 30.97 29.76 30.95 2,717,201 +1.38(+4.68%)
Nov 04, 2022 29.50 30.29 29.09 29.57 2,397,939 +0.75(+2.59%)
Nov 03, 2022 27.76 29.03 27.73 28.82 2,284,274 +0.83(+2.98%)
Nov 02, 2022 28.71 29.09 27.57 27.99 2,440,071 -1.08(-3.71%)
Nov 01, 2022 28.96 29.70 28.27 29.07 3,879,492 +0.99(+3.53%)
Oct 31, 2022 27.47 28.44 27.46 28.08 2,556,841 +0.23(+0.81%)
Oct 28, 2022 27.97 28.05 26.94 27.85 2,656,328 +0.14(+0.50%)
Oct 27, 2022 29.28 29.42 27.46 27.71 5,075,357 -0.88(-3.09%)
Oct 26, 2022 26.49 28.78 26.37 28.60 7,853,918 +4.39(+18.16%)
Oct 25, 2022 23.43 24.57 23.34 24.20 2,443,642 +0.47(+1.98%)
Oct 24, 2022 23.16 24.03 22.79 23.73 2,775,918 +0.91(+4.00%)
Oct 21, 2022 22.40 23.07 22.19 22.82 2,516,564 +0.47(+2.11%)
Oct 20, 2022 22.99 22.99 22.31 22.35 2,035,568 -0.30(-1.34%)
Oct 19, 2022 21.97 22.75 21.75 22.65 2,529,803 +0.87(+4.01%)
Oct 18, 2022 21.45 22.21 21.15 21.78 2,313,852 +0.54(+2.54%)
Oct 17, 2022 21.06 21.59 20.99 21.24 1,690,479 +0.61(+2.95%)
Oct 14, 2022 21.14 21.31 20.48 20.63 1,788,975 -0.76(-3.53%)
Oct 13, 2022 19.82 21.50 19.82 21.39 2,466,874 +1.33(+6.65%)
Oct 12, 2022 20.04 20.26 19.57 20.05 1,607,442 -0.25(-1.26%)
Oct 11, 2022 20.21 20.87 19.97 20.31 1,713,370 -0.37(-1.80%)
Oct 10, 2022 20.92 21.21 20.47 20.68 1,337,145 -0.26(-1.22%)
Oct 07, 2022 21.48 21.81 20.86 20.93 1,781,020 -0.41(-1.93%)
Oct 06, 2022 20.87 21.86 20.87 21.35 2,279,075 -0.08(-0.39%)
Oct 05, 2022 20.66 21.59 20.31 21.43 2,372,072 +0.65(+3.15%)
Oct 04, 2022 20.83 21.09 20.50 20.78 2,252,158 +0.35(+1.72%)
Oct 03, 2022 20.10 20.65 19.84 20.42 1,509,664 +1.29(+6.74%)
Sep 30, 2022 18.62 19.65 18.50 19.13 2,082,258 +0.27(+1.45%)
Sep 29, 2022 18.47 18.89 18.19 18.86 2,104,143 +0.30(+1.63%)
Sep 28, 2022 17.99 18.67 17.76 18.56 2,152,547 +0.91(+5.15%)
Sep 27, 2022 18.01 18.27 17.43 17.65 1,872,359 -0.03(-0.17%)
Sep 26, 2022 18.39 18.64 17.66 17.68 1,582,933 -0.89(-4.79%)
Sep 23, 2022 19.17 19.20 18.03 18.57 2,100,080 -1.51(-7.50%)
Sep 22, 2022 20.29 20.60 19.73 20.07 1,317,625 +0.06(+0.29%)
Sep 21, 2022 20.84 21.37 19.99 20.01 1,381,008 -0.49(-2.38%)
Sep 20, 2022 20.65 20.74 19.99 20.50 1,257,722 -0.45(-2.15%)
Sep 19, 2022 20.11 21.34 20.06 20.95 1,805,627 +0.07(+0.33%)
Sep 16, 2022 21.36 21.36 20.24 20.88 4,769,044 -0.49(-2.29%)
Sep 15, 2022 21.03 21.53 20.62 21.37 2,581,992 -0.16(-0.73%)
Sep 14, 2022 21.49 22.06 21.19 21.53 2,400,906 +0.13(+0.59%)
Sep 13, 2022 21.72 22.18 21.18 21.40 1,759,093 -0.95(-4.24%)
Sep 12, 2022 22.54 22.60 21.97 22.35 1,849,003 +0.30(+1.37%)
Sep 09, 2022 21.55 22.32 21.55 22.05 2,088,397 +0.83(+3.92%)
Sep 08, 2022 21.03 22.23 20.60 21.22 1,678,710 +0.19(+0.88%)
Sep 07, 2022 20.58 21.03 20.04 21.03 1,708,447 +0.10(+0.47%)
Sep 06, 2022 21.24 21.60 20.64 20.93 1,533,651 -0.22(-1.06%)
Sep 02, 2022 21.69 21.69 21.07 21.16 1,480,701 +0.37(+1.79%)
Sep 01, 2022 21.11 21.15 20.47 20.78 1,683,403 -0.54(-2.52%)
Aug 31, 2022 21.38 21.87 20.85 21.32 1,195,258 -0.17(-0.77%)
Aug 30, 2022 21.75 21.79 21.25 21.49 1,415,163 -0.75(-3.38%)
Aug 29, 2022 21.88 22.48 21.86 22.24 1,249,277 +0.21(+0.98%)
Aug 26, 2022 22.55 22.83 21.82 22.03 1,433,823 -0.67(-2.97%)
Aug 25, 2022 22.91 23.34 22.60 22.70 1,593,776 +0.07(+0.30%)
Aug 24, 2022 22.03 22.80 22.03 22.63 1,565,843 +0.52(+2.34%)
Aug 23, 2022 21.89 22.86 21.89 22.11 1,629,318 +0.66(+3.05%)
Aug 22, 2022 21.39 21.76 20.83 21.46 1,830,650 -0.24(-1.13%)
Aug 19, 2022 21.64 21.84 21.24 21.70 1,370,831 -0.22(-1.03%)
Aug 18, 2022 21.30 22.07 21.27 21.93 1,589,741 +0.95(+4.52%)
Aug 17, 2022 20.95 21.23 20.54 20.98 872,402 +0.07(+0.33%)
Aug 16, 2022 21.42 21.61 20.69 20.91 1,253,704 -0.28(-1.34%)
Aug 15, 2022 20.75 21.37 20.29 21.20 1,170,043 -0.59(-2.69%)
Aug 12, 2022 21.36 21.78 21.13 21.78 954,559 +0.38(+1.78%)
Aug 11, 2022 21.30 21.68 21.21 21.40 1,147,950 +0.63(+3.01%)
Aug 10, 2022 20.76 20.91 20.18 20.78 1,079,267 +0.25(+1.24%)
Aug 09, 2022 20.78 21.14 20.39 20.52 1,094,571 +0.07(+0.33%)
Aug 08, 2022 20.26 20.82 20.17 20.45 1,677,644 +0.20(+0.97%)
Aug 05, 2022 19.70 20.96 19.69 20.26 1,287,694 +0.22(+1.12%)
Aug 04, 2022 20.36 20.36 19.74 20.03 1,851,172 -0.31(-1.54%)
Aug 03, 2022 20.66 20.70 19.89 20.34 2,147,937 -0.05(-0.24%)
Aug 02, 2022 20.13 21.02 20.09 20.39 1,785,805 +0.26(+1.31%)
Aug 01, 2022 19.81 20.31 19.26 20.13 2,071,656 -0.30(-1.48%)
Jul 29, 2022 19.95 20.62 19.63 20.43 2,640,224 +1.08(+5.56%)
Jul 28, 2022 20.10 20.29 18.66 19.36 3,304,805 -0.37(-1.88%)
Jul 27, 2022 19.97 20.26 19.19 19.73 3,294,828 -0.18(-0.88%)
Jul 26, 2022 20.28 20.47 19.84 19.91 1,449,860 -0.19(-0.92%)
Jul 25, 2022 19.28 20.18 18.98 20.09 1,527,658 +1.11(+5.87%)
Jul 22, 2022 19.24 19.71 18.82 18.98 1,437,718 -0.16(-0.82%)
Jul 21, 2022 18.95 19.14 18.48 19.13 1,586,187 -0.49(-2.49%)
Jul 20, 2022 19.13 19.73 19.03 19.62 1,452,971 +0.06(+0.30%)
Jul 19, 2022 18.57 19.70 18.46 19.56 1,219,664 +0.96(+5.15%)
Jul 18, 2022 18.84 19.03 18.47 18.60 1,543,262 +0.34(+1.87%)
Jul 15, 2022 18.14 18.29 17.20 18.26 1,987,360 +1.00(+5.78%)
Jul 14, 2022 16.75 17.36 16.40 17.27 1,828,632 -0.24(-1.40%)
Jul 13, 2022 17.19 17.79 17.19 17.51 1,424,074 -0.03(-0.17%)
Jul 12, 2022 17.51 17.90 17.18 17.54 1,855,610 -0.59(-3.24%)
Jul 11, 2022 18.22 18.67 17.95 18.13 1,538,849 -0.52(-2.78%)
Jul 08, 2022 18.68 19.04 18.24 18.64 2,139,245 +0.31(+1.71%)
Jul 07, 2022 17.66 18.51 17.66 18.33 2,023,350 +1.15(+6.72%)
Jul 06, 2022 16.98 17.63 16.27 17.18 2,187,838 -0.18(-1.01%)
Jul 05, 2022 18.62 18.73 16.89 17.35 2,539,036 -1.89(-9.81%)
Jul 01, 2022 19.49 19.74 18.40 19.24 1,194,365 -0.17(-0.86%)
Jun 30, 2022 19.24 19.76 18.87 19.41 1,958,983 -0.44(-2.19%)
Jun 29, 2022 20.84 20.84 19.60 19.84 1,608,582 -0.74(-3.60%)
Jun 28, 2022 20.86 21.16 20.30 20.58 1,632,146 +0.31(+1.54%)
Jun 27, 2022 19.13 20.44 18.75 20.27 2,523,345 +1.30(+6.83%)
Jun 24, 2022 18.44 19.34 18.18 18.97 9,186,447 +0.71(+3.89%)
Jun 23, 2022 19.50 19.69 17.94 18.26 3,603,452 -1.22(-6.25%)
Jun 22, 2022 20.34 20.66 19.28 19.48 2,941,814 -1.88(-8.80%)
Jun 21, 2022 21.41 21.67 20.88 21.36 2,734,595 +0.28(+1.34%)
Jun 17, 2022 21.12 21.48 20.43 21.08 7,198,744 +0.06(+0.28%)
Jun 16, 2022 21.76 21.94 20.68 21.02 2,847,114 -1.51(-6.70%)
Jun 15, 2022 22.47 23.28 22.10 22.53 2,955,287 +0.16(+0.70%)
Jun 14, 2022 22.64 22.93 21.96 22.37 3,348,144 +0.18(+0.83%)
Jun 13, 2022 22.79 23.23 21.58 22.19 2,145,960 -1.51(-6.37%)
Jun 10, 2022 23.65 23.82 23.03 23.70 2,320,159 -0.37(-1.54%)
Jun 09, 2022 24.33 24.59 24.01 24.07 1,188,143 -0.64(-2.60%)
Jun 08, 2022 24.58 25.32 24.56 24.71 2,306,955 +0.13(+0.52%)
Jun 07, 2022 23.74 24.92 23.70 24.59 2,810,172 +0.59(+2.48%)
Jun 06, 2022 24.12 24.12 23.48 23.99 982,508 +0.49(+2.07%)
Jun 03, 2022 22.94 23.59 22.59 23.50 887,755 +0.55(+2.38%)
Jun 02, 2022 23.04 23.09 22.66 22.96 989,268 +0.02(+0.09%)
Jun 01, 2022 22.97 23.19 22.30 22.94 1,243,225 +0.27(+1.20%)
May 31, 2022 23.03 23.70 22.24 22.67 1,389,069 -0.13(-0.56%)
May 27, 2022 21.98 22.81 21.78 22.79 962,512 +0.80(+3.63%)
May 26, 2022 21.89 22.11 21.68 21.99 1,294,010 +0.44(+2.03%)
May 25, 2022 21.20 21.79 20.44 21.56 1,270,718 +0.28(+1.33%)
May 24, 2022 21.07 21.49 20.62 21.27 1,187,554 +0.04(+0.18%)
May 23, 2022 21.28 21.39 20.83 21.23 1,733,982 +0.33(+1.58%)
May 20, 2022 20.90 21.22 20.47 20.90 981,519 +0.20(+0.99%)
May 19, 2022 20.23 21.16 20.00 20.70 1,359,483 -0.14(-0.65%)
May 18, 2022 21.61 21.88 20.42 20.84 988,705 -0.77(-3.56%)
May 17, 2022 21.65 21.97 21.28 21.60 994,710 +0.37(+1.74%)
May 16, 2022 21.14 21.77 21.02 21.23 1,055,763 +0.03(+0.14%)
May 13, 2022 20.20 21.38 20.17 21.21 1,567,283 +1.52(+7.72%)
May 12, 2022 19.80 19.84 19.02 19.69 1,605,542 -0.14(-0.69%)
May 11, 2022 20.13 20.84 19.75 19.82 826,066 -0.01(-0.05%)
May 10, 2022 20.07 20.27 19.06 19.83 1,471,309 +0.10(+0.49%)
May 09, 2022 21.12 21.38 19.59 19.73 2,170,656 -1.98(-9.11%)
May 06, 2022 22.13 22.86 21.28 21.71 1,504,932 -0.24(-1.11%)
May 05, 2022 22.95 23.00 21.27 21.96 1,391,702 -0.93(-4.04%)
May 04, 2022 22.27 23.03 21.47 22.88 1,420,076 +1.24(+5.72%)
May 03, 2022 20.49 21.74 20.49 21.64 1,384,412 +0.80(+3.83%)
May 02, 2022 20.57 21.30 20.16 20.84 1,511,756 +0.29(+1.42%)
Apr 29, 2022 21.79 21.87 20.39 20.55 1,896,260 -1.17(-5.38%)
Apr 28, 2022 21.16 22.14 20.31 21.72 1,824,863 +0.98(+4.74%)
Apr 27, 2022 21.08 21.88 20.38 20.74 3,108,675 +0.19(+0.95%)
Apr 26, 2022 21.09 21.62 20.53 20.54 2,603,574 -0.54(-2.54%)
Apr 25, 2022 21.57 21.63 20.09 21.08 3,051,096 -1.04(-4.71%)
Apr 22, 2022 22.90 23.33 22.05 22.12 1,964,762 -1.11(-4.78%)
Apr 21, 2022 24.90 25.09 22.90 23.23 1,644,503 -1.06(-4.37%)
Apr 20, 2022 25.29 25.34 24.02 24.29 2,604,385 -0.84(-3.33%)
Apr 19, 2022 24.60 25.27 24.55 25.13 1,189,377 +0.29(+1.18%)
Apr 18, 2022 24.61 25.28 24.35 24.84 1,145,336 +0.31(+1.27%)
Apr 14, 2022 24.35 24.67 24.03 24.53 986,255 +0.09(+0.36%)
Apr 13, 2022 24.11 24.56 23.71 24.44 1,152,497 +0.43(+1.78%)
Apr 12, 2022 23.75 24.71 23.71 24.01 1,495,110 +0.75(+3.22%)
Apr 11, 2022 23.26 23.38 22.81 23.26 1,984,566 +0.06(+0.25%)
Apr 08, 2022 22.65 23.27 22.64 23.20 764,801 +0.51(+2.23%)
Apr 07, 2022 22.50 22.88 21.91 22.70 1,112,990 +0.16(+0.71%)
Apr 06, 2022 22.99 23.35 22.31 22.53 1,156,493 -0.50(-2.15%)
Apr 05, 2022 23.95 24.54 22.96 23.03 1,274,045 -1.11(-4.59%)
Apr 04, 2022 24.67 24.83 23.90 24.14 1,127,724 -0.05(-0.20%)
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.