Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Drainage Systems Inc (NY: WMS )

173.49 +0.53 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 110.17 112.16 109.22 110.11 336,662 -1.19(-1.07%)
Apr 29, 2021 111.73 112.38 109.58 111.31 187,776 +0.23(+0.20%)
Apr 28, 2021 113.71 114.35 110.33 111.08 304,973 -2.81(-2.47%)
Apr 27, 2021 113.41 115.27 113.19 113.89 302,964 +0.06(+0.05%)
Apr 26, 2021 114.40 115.05 113.35 113.83 261,897 +0.41(+0.37%)
Apr 23, 2021 112.83 115.57 112.83 113.42 261,826 +0.43(+0.38%)
Apr 22, 2021 111.82 113.73 110.76 112.98 347,355 +2.15(+1.94%)
Apr 21, 2021 111.02 111.60 109.47 110.83 379,551 +0.60(+0.55%)
Apr 20, 2021 111.67 112.44 109.02 110.23 347,514 -2.17(-1.93%)
Apr 19, 2021 115.34 116.26 111.33 112.40 507,307 -2.98(-2.58%)
Apr 16, 2021 113.05 115.50 112.38 115.38 692,084 +3.71(+3.32%)
Apr 15, 2021 110.97 111.91 108.92 111.67 194,950 +1.69(+1.53%)
Apr 14, 2021 109.88 112.20 109.22 109.98 340,344 -0.04(-0.04%)
Apr 13, 2021 111.20 111.20 107.83 110.03 460,120 -1.17(-1.05%)
Apr 12, 2021 110.11 111.36 108.47 111.20 372,772 +1.08(+0.98%)
Apr 09, 2021 109.34 111.91 109.30 110.11 346,295 +0.80(+0.73%)
Apr 08, 2021 108.42 110.57 107.45 109.31 534,780 +1.24(+1.15%)
Apr 07, 2021 108.74 108.98 107.53 108.07 658,183 -0.63(-0.58%)
Apr 06, 2021 107.75 109.74 107.19 108.70 431,835 +0.96(+0.89%)
Apr 05, 2021 107.89 108.99 105.10 107.75 696,373 +1.30(+1.22%)
Apr 01, 2021 102.73 106.69 102.44 106.44 615,828 +4.49(+4.40%)
Mar 31, 2021 99.60 102.92 99.35 101.96 698,014 +3.16(+3.19%)
Mar 30, 2021 96.34 99.20 94.18 98.80 491,607 +2.43(+2.52%)
Mar 29, 2021 96.80 98.89 95.59 96.38 393,258 -0.81(-0.83%)
Mar 26, 2021 97.81 98.39 94.52 97.19 560,664 +0.57(+0.59%)
Mar 25, 2021 93.53 97.59 92.36 96.61 886,007 +2.16(+2.29%)
Mar 24, 2021 98.08 100.09 94.17 94.45 660,444 -2.26(-2.34%)
Mar 23, 2021 98.98 99.46 95.69 96.71 431,670 -3.63(-3.62%)
Mar 22, 2021 102.30 102.53 99.35 100.34 503,427 -1.73(-1.70%)
Mar 19, 2021 102.24 103.33 99.26 102.08 1,232,975 -0.25(-0.24%)
Mar 18, 2021 102.16 104.41 100.75 102.32 596,519 -0.05(-0.05%)
Mar 17, 2021 102.52 102.61 99.83 102.37 398,870 -0.39(-0.37%)
Mar 16, 2021 103.71 104.60 101.72 102.76 544,178 -1.38(-1.33%)
Mar 15, 2021 101.83 104.26 98.28 104.14 576,702 +0.62(+0.60%)
Mar 12, 2021 104.96 106.01 102.59 103.52 496,171 -1.80(-1.71%)
Mar 11, 2021 106.50 107.46 104.74 105.32 610,049 -0.94(-0.88%)
Mar 10, 2021 106.00 107.08 104.75 106.26 348,672 +1.23(+1.17%)
Mar 09, 2021 103.32 105.89 102.26 105.03 513,157 +3.00(+2.94%)
Mar 08, 2021 101.93 104.28 100.57 102.03 471,432 +1.19(+1.18%)
Mar 05, 2021 103.83 103.83 96.48 100.83 820,057 -1.06(-1.05%)
Mar 04, 2021 106.91 106.96 99.80 101.90 586,363 -4.59(-4.31%)
Mar 03, 2021 108.50 108.77 105.78 106.48 386,529 -1.92(-1.77%)
Mar 02, 2021 109.57 110.23 107.29 108.41 408,699 -1.18(-1.08%)
Mar 01, 2021 110.24 111.33 107.29 109.59 529,975 +1.09(+1.01%)
Feb 26, 2021 107.74 111.93 106.72 108.50 499,720 +1.62(+1.51%)
Feb 25, 2021 110.54 111.00 105.23 106.88 479,232 -4.05(-3.65%)
Feb 24, 2021 107.96 112.18 107.33 110.93 652,477 +3.61(+3.36%)
Feb 23, 2021 101.95 108.09 100.84 107.32 713,556 +4.83(+4.71%)
Feb 22, 2021 98.40 103.45 97.27 102.49 559,096 +2.89(+2.90%)
Feb 19, 2021 96.73 100.12 96.73 99.61 439,952 +3.71(+3.87%)
Feb 18, 2021 95.12 96.19 93.35 95.89 348,420 +0.24(+0.25%)
Feb 17, 2021 96.07 97.81 93.86 95.66 442,936 -1.67(-1.71%)
Feb 16, 2021 99.20 100.13 95.58 97.32 393,219 -1.34(-1.36%)
Feb 12, 2021 95.38 99.02 95.03 98.66 405,548 +2.36(+2.45%)
Feb 11, 2021 98.52 99.60 95.44 96.31 339,326 +0.69(+0.72%)
Feb 10, 2021 97.41 98.46 94.87 95.62 580,227 -1.38(-1.42%)
Feb 09, 2021 96.56 98.62 94.92 97.00 731,519 -0.55(-0.57%)
Feb 08, 2021 100.16 101.06 96.67 97.55 697,472 -0.73(-0.74%)
Feb 05, 2021 103.48 107.86 98.16 98.28 951,252 -3.67(-3.60%)
Feb 04, 2021 90.47 102.39 88.68 101.94 1,130,932 +17.59(+20.85%)
Feb 03, 2021 84.69 85.76 83.25 84.35 273,489 -0.29(-0.34%)
Feb 02, 2021 86.83 87.19 84.31 84.64 320,860 -0.66(-0.77%)
Feb 01, 2021 82.02 85.68 81.75 85.30 374,312 +4.03(+4.96%)
Jan 29, 2021 83.50 83.53 79.87 81.27 457,916 -2.93(-3.48%)
Jan 28, 2021 83.33 86.16 82.37 84.20 357,395 +2.36(+2.88%)
Jan 27, 2021 82.79 84.08 79.29 81.84 428,049 -3.62(-4.23%)
Jan 26, 2021 89.94 90.07 84.51 85.46 227,952 -3.65(-4.09%)
Jan 25, 2021 92.09 92.91 88.29 89.10 290,860 -3.57(-3.85%)
Jan 22, 2021 89.22 92.77 88.47 92.67 395,703 +2.31(+2.55%)
Jan 21, 2021 88.15 90.61 87.40 90.36 560,516 +2.88(+3.29%)
Jan 20, 2021 88.77 89.48 86.97 87.49 434,983 -0.74(-0.84%)
Jan 19, 2021 88.95 89.67 87.28 88.23 347,629 +0.03(+0.03%)
Jan 15, 2021 87.49 89.92 86.76 88.20 585,893 -1.30(-1.45%)
Jan 14, 2021 90.06 90.28 88.76 89.50 287,373 +0.41(+0.46%)
Jan 13, 2021 92.15 92.15 88.93 89.08 288,644 -3.01(-3.26%)
Jan 12, 2021 91.24 92.66 90.09 92.09 431,144 +0.46(+0.51%)
Jan 11, 2021 91.81 93.77 90.36 91.63 407,073 -0.28(-0.30%)
Jan 08, 2021 94.64 95.62 90.41 91.90 641,204 -2.34(-2.48%)
Jan 07, 2021 89.04 94.62 88.18 94.24 704,968 +5.84(+6.61%)
Jan 06, 2021 82.75 89.10 82.32 88.39 743,656 +7.33(+9.04%)
Jan 05, 2021 79.99 82.06 79.99 81.06 307,991 +1.64(+2.06%)
Jan 04, 2021 82.75 83.46 79.17 79.43 360,997 -2.93(-3.55%)
Dec 31, 2020 82.35 82.35 82.35 290,988 +0.31(+0.37%)
Dec 30, 2020 81.53 82.77 81.27 82.05 290,988 +0.91(+1.12%)
Dec 29, 2020 81.29 81.32 79.73 81.14 439,294 +0.17(+0.21%)
Dec 28, 2020 81.33 82.07 80.26 80.97 307,931 +0.69(+0.86%)
Dec 24, 2020 80.97 80.97 79.78 80.28 127,875 -0.09(-0.11%)
Dec 23, 2020 80.95 81.33 79.49 80.37 329,523 -0.15(-0.18%)
Dec 22, 2020 79.14 80.66 78.31 80.52 423,692 +1.68(+2.12%)
Dec 21, 2020 76.66 79.07 76.58 78.85 635,631 +0.40(+0.52%)
Dec 18, 2020 77.13 78.77 76.57 78.44 969,520 +1.67(+2.17%)
Dec 17, 2020 75.46 76.92 74.94 76.78 232,709 +1.84(+2.46%)
Dec 16, 2020 75.68 76.60 74.23 74.93 419,083 +0.41(+0.56%)
Dec 15, 2020 72.50 74.78 72.50 74.52 466,196 +2.44(+3.39%)
Dec 14, 2020 72.89 74.33 71.52 72.08 396,494 +0.01(+0.01%)
Dec 11, 2020 75.32 75.32 71.38 72.07 597,564 -3.90(-5.14%)
Dec 10, 2020 77.42 79.28 75.36 75.97 550,806 -2.37(-3.03%)
Dec 09, 2020 77.35 78.69 77.18 78.34 421,133 +1.67(+2.17%)
Dec 08, 2020 74.15 77.06 74.15 76.68 340,145 +1.75(+2.34%)
Dec 07, 2020 76.26 76.55 73.81 74.92 449,904 -1.17(-1.54%)
Dec 04, 2020 74.24 76.49 74.24 76.10 693,268 +1.93(+2.60%)
Dec 03, 2020 70.80 75.37 70.10 74.17 502,437 +3.67(+5.20%)
Dec 02, 2020 69.01 70.83 68.64 70.50 455,224 +0.88(+1.26%)
Dec 01, 2020 69.93 70.43 68.65 69.62 419,690 +0.90(+1.30%)
Nov 30, 2020 69.04 69.39 67.64 68.73 476,621 -0.73(-1.05%)
Nov 27, 2020 69.88 69.88 68.26 69.46 225,287 -0.31(-0.45%)
Nov 25, 2020 70.06 70.15 67.98 69.77 343,977 -0.43(-0.62%)
Nov 24, 2020 68.29 70.22 67.16 70.20 449,465 +2.71(+4.01%)
Nov 23, 2020 67.99 68.89 67.07 67.50 538,719 -0.03(-0.04%)
Nov 20, 2020 65.07 67.75 65.07 67.53 600,969 +2.03(+3.09%)
Nov 19, 2020 63.33 65.78 63.17 65.50 407,136 +1.74(+2.73%)
Nov 18, 2020 63.33 64.20 61.97 63.76 525,948 +0.29(+0.45%)
Nov 17, 2020 62.81 63.50 60.26 63.47 716,981 +0.41(+0.66%)
Nov 16, 2020 63.34 64.92 62.21 63.06 779,431 +0.22(+0.34%)
Nov 13, 2020 62.27 63.76 61.74 62.84 555,241 +0.94(+1.53%)
Nov 12, 2020 64.01 64.15 61.21 61.90 314,413 -2.60(-4.03%)
Nov 11, 2020 63.52 64.81 62.27 64.50 662,341 +1.65(+2.63%)
Nov 10, 2020 61.77 64.67 61.77 62.84 574,888 +1.80(+2.95%)
Nov 09, 2020 68.95 71.10 60.94 61.04 495,244 -3.62(-5.60%)
Nov 06, 2020 66.86 66.86 62.39 64.66 416,736 -1.81(-2.72%)
Nov 05, 2020 65.93 70.25 65.02 66.47 632,794 -1.67(-2.45%)
Nov 04, 2020 67.64 68.24 66.45 68.15 507,060 -0.50(-0.73%)
Nov 03, 2020 68.03 70.27 67.67 68.65 718,560 +1.89(+2.83%)
Nov 02, 2020 63.43 66.83 63.32 66.76 322,831 +4.34(+6.95%)
Oct 30, 2020 64.21 64.82 61.54 62.42 534,918 -2.03(-3.15%)
Oct 29, 2020 62.89 64.68 62.49 64.45 462,686 +1.65(+2.63%)
Oct 28, 2020 61.89 63.74 61.57 62.79 255,351 -0.81(-1.27%)
Oct 27, 2020 63.64 63.93 63.17 63.60 311,227 +0.26(+0.40%)
Oct 26, 2020 64.16 64.32 62.25 63.34 384,783 -1.86(-2.85%)
Oct 23, 2020 65.10 65.54 63.53 65.20 299,773 +0.36(+0.56%)
Oct 22, 2020 66.55 66.55 64.72 64.84 400,973 -1.14(-1.73%)
Oct 21, 2020 68.63 69.37 65.24 65.98 447,332 -2.82(-4.10%)
Oct 20, 2020 69.79 70.54 68.76 68.81 227,580 -0.44(-0.64%)
Oct 19, 2020 69.99 70.64 68.95 69.25 223,464 -0.54(-0.78%)
Oct 16, 2020 70.24 71.05 69.73 69.79 614,485 -0.30(-0.42%)
Oct 15, 2020 69.18 71.02 68.17 70.09 603,351 +0.32(+0.47%)
Oct 14, 2020 70.68 71.36 69.53 69.76 463,254 -0.21(-0.30%)
Oct 13, 2020 70.05 70.56 69.16 69.97 321,486 -0.38(-0.55%)
Oct 12, 2020 69.59 70.91 68.91 70.35 422,903 +1.99(+2.91%)
Oct 09, 2020 67.25 68.82 66.91 68.36 555,241 +1.54(+2.30%)
Oct 08, 2020 66.88 67.62 66.20 66.83 248,017 +0.65(+0.98%)
Oct 07, 2020 66.39 66.87 65.33 66.18 569,300 +1.55(+2.41%)
Oct 06, 2020 64.32 66.33 64.22 64.62 395,411 +0.66(+1.03%)
Oct 05, 2020 62.91 64.08 62.82 63.96 279,287 +1.95(+3.14%)
Oct 02, 2020 61.99 63.71 61.66 62.02 606,457 -1.48(-2.32%)
Oct 01, 2020 62.00 63.55 61.81 63.49 521,629 +2.05(+3.33%)
Sep 30, 2020 60.20 62.35 60.20 61.45 451,571 +1.55(+2.60%)
Sep 29, 2020 59.36 60.52 59.08 59.89 279,332 +0.48(+0.81%)
Sep 28, 2020 57.99 60.40 57.99 59.41 500,984 +2.43(+4.27%)
Sep 25, 2020 56.69 57.31 56.12 56.98 282,600 +0.23(+0.40%)
Sep 24, 2020 57.22 57.37 55.98 56.75 249,165 -0.28(-0.48%)
Sep 23, 2020 58.18 58.90 56.96 57.03 385,936 -1.35(-2.31%)
Sep 22, 2020 55.58 58.68 54.96 58.38 598,979 +3.04(+5.50%)
Sep 21, 2020 56.31 56.31 53.74 55.33 514,651 -2.24(-3.90%)
Sep 18, 2020 59.25 59.66 57.15 57.58 1,293,802 -0.73(-1.25%)
Sep 17, 2020 57.78 58.71 57.46 58.31 349,922 -0.40(-0.69%)
Sep 16, 2020 58.40 59.00 58.08 58.71 370,281 +0.80(+1.38%)
Sep 15, 2020 58.82 59.66 57.76 57.91 255,681 -0.55(-0.94%)
Sep 14, 2020 56.15 58.53 56.09 58.46 592,371 +2.70(+4.84%)
Sep 11, 2020 55.37 56.77 55.37 55.77 352,818 +0.06(+0.11%)
Sep 10, 2020 56.19 56.85 55.66 55.71 287,079 -0.19(-0.33%)
Sep 09, 2020 54.64 56.13 54.47 55.90 250,210 +1.82(+3.37%)
Sep 08, 2020 53.67 55.09 52.84 54.08 429,191 -0.51(-0.94%)
Sep 04, 2020 55.88 56.15 52.78 54.59 292,457 -0.72(-1.30%)
Sep 03, 2020 57.74 57.74 55.11 55.31 438,896 -2.43(-4.21%)
Sep 02, 2020 56.69 57.77 56.24 57.74 532,264 +0.97(+1.72%)
Sep 01, 2020 54.17 56.80 53.84 56.76 331,976 +2.16(+3.97%)
Aug 31, 2020 54.93 55.15 54.46 54.60 458,504 -0.61(-1.11%)
Aug 28, 2020 55.02 55.23 54.28 55.21 463,307 +0.22(+0.39%)
Aug 27, 2020 55.95 55.95 54.72 54.99 221,093 -0.60(-1.08%)
Aug 26, 2020 56.31 56.31 55.38 55.59 215,594 -0.88(-1.57%)
Aug 25, 2020 56.79 56.99 56.04 56.47 268,675 +0.09(+0.16%)
Aug 24, 2020 56.39 56.74 55.57 56.39 283,645 +0.25(+0.44%)
Aug 21, 2020 56.16 56.58 55.58 56.14 272,977 -0.45(-0.80%)
Aug 20, 2020 57.70 57.98 55.62 56.59 641,224 -1.43(-2.47%)
Aug 19, 2020 57.94 60.57 57.40 58.03 954,220 +0.32(+0.56%)
Aug 18, 2020 55.90 58.21 55.90 57.70 453,538 +1.72(+3.07%)
Aug 17, 2020 56.16 56.88 55.81 55.98 311,170 +0.10(+0.18%)
Aug 14, 2020 56.10 56.37 54.93 55.88 325,292 -0.74(-1.30%)
Aug 13, 2020 57.47 57.55 55.92 56.62 548,134 -1.36(-2.34%)
Aug 12, 2020 54.77 58.02 54.53 57.98 854,033 +3.33(+6.09%)
Aug 11, 2020 54.19 55.26 53.68 54.65 544,115 +0.96(+1.79%)
Aug 10, 2020 54.79 55.02 53.62 53.68 264,223 -0.84(-1.55%)
Aug 07, 2020 52.67 55.04 52.49 54.53 1,273,893 +2.40(+4.60%)
Aug 06, 2020 49.76 54.59 49.62 52.13 946,925 +3.11(+6.35%)
Aug 05, 2020 48.99 49.84 48.24 49.02 700,447 +0.81(+1.67%)
Aug 04, 2020 49.65 49.90 47.88 48.21 393,484 -1.66(-3.33%)
Aug 03, 2020 48.74 50.33 48.37 49.87 562,254 +1.73(+3.59%)
Jul 31, 2020 48.65 48.76 47.24 48.14 461,577 -0.65(-1.33%)
Jul 30, 2020 48.11 49.49 47.66 48.79 322,001 -0.24(-0.48%)
Jul 29, 2020 48.76 49.88 48.76 49.03 396,046 +0.67(+1.38%)
Jul 28, 2020 48.63 49.05 48.14 48.36 195,600 -0.74(-1.50%)
Jul 27, 2020 47.67 49.13 47.07 49.10 160,234 +1.31(+2.73%)
Jul 24, 2020 48.38 48.61 47.30 47.79 182,595 -0.53(-1.10%)
Jul 23, 2020 49.12 49.78 47.80 48.32 204,193 -0.61(-1.25%)
Jul 22, 2020 47.90 49.10 47.90 48.93 208,439 +0.73(+1.51%)
Jul 21, 2020 48.07 48.87 47.96 48.20 175,615 +0.47(+0.99%)
Jul 20, 2020 47.75 48.05 47.19 47.73 367,880 -0.37(-0.78%)
Jul 17, 2020 48.83 49.11 47.77 48.10 246,717 -0.47(-0.97%)
Jul 16, 2020 48.40 49.18 48.00 48.57 341,444 +0.44(+0.92%)
Jul 15, 2020 47.95 48.42 47.42 48.13 319,735 +1.44(+3.09%)
Jul 14, 2020 44.83 46.82 44.53 46.69 367,707 +1.86(+4.14%)
Jul 13, 2020 46.12 46.91 44.73 44.83 558,786 -2.38(-5.04%)
Jul 10, 2020 46.49 47.27 45.86 47.21 166,412 +0.85(+1.84%)
Jul 09, 2020 47.59 47.73 45.54 46.35 254,788 -1.32(-2.76%)
Jul 08, 2020 46.68 47.72 46.15 47.67 249,443 +0.83(+1.76%)
Jul 07, 2020 47.37 47.77 46.77 46.85 182,646 -1.17(-2.44%)
Jul 06, 2020 49.11 49.22 47.94 48.01 270,649 +0.06(+0.12%)
Jul 02, 2020 49.36 49.74 47.74 47.96 213,435 -0.48(-0.99%)
Jul 01, 2020 48.94 49.39 48.23 48.44 288,365 -0.10(-0.20%)
Jun 30, 2020 46.53 48.68 46.48 48.54 526,057 +1.63(+3.48%)
Jun 29, 2020 46.03 46.90 45.72 46.90 295,933 +1.80(+3.99%)
Jun 26, 2020 47.34 47.69 44.87 45.11 1,424,427 -2.69(-5.63%)
Jun 25, 2020 46.80 47.87 46.16 47.80 331,610 +0.53(+1.12%)
Jun 24, 2020 48.40 49.11 46.55 47.27 394,553 -1.88(-3.82%)
Jun 23, 2020 49.95 49.98 49.00 49.14 435,445 +0.02(+0.04%)
Jun 22, 2020 47.94 49.28 47.55 49.12 336,270 +0.62(+1.28%)
Jun 19, 2020 49.57 49.87 48.20 48.51 755,419 -0.56(-1.14%)
Jun 18, 2020 47.16 49.39 47.15 49.07 665,248 +1.65(+3.48%)
Jun 17, 2020 48.59 48.89 47.33 47.42 413,791 -1.10(-2.27%)
Jun 16, 2020 48.05 48.92 46.73 48.52 366,901 +2.45(+5.31%)
Jun 15, 2020 42.68 46.18 42.54 46.07 501,876 +2.07(+4.71%)
Jun 12, 2020 44.63 45.26 42.56 44.00 348,905 +1.21(+2.82%)
Jun 11, 2020 45.53 46.07 42.72 42.79 578,696 -4.70(-9.89%)
Jun 10, 2020 47.46 48.18 46.99 47.48 421,466 -0.22(-0.45%)
Jun 09, 2020 46.92 48.45 46.55 47.70 462,026 +0.03(+0.06%)
Jun 08, 2020 48.63 49.38 47.44 47.67 366,905 -0.36(-0.76%)
Jun 05, 2020 48.42 50.08 47.86 48.03 558,066 +1.49(+3.21%)
Jun 04, 2020 45.47 46.96 45.28 46.54 313,038 +0.42(+0.92%)
Jun 03, 2020 45.44 46.96 44.74 46.12 506,400 +1.24(+2.76%)
Jun 02, 2020 44.77 45.53 44.38 44.88 646,129 +0.49(+1.11%)
Jun 01, 2020 43.81 44.87 43.40 44.39 490,509 +0.83(+1.89%)
May 29, 2020 43.37 43.85 42.62 43.56 670,839 -0.40(-0.92%)
May 28, 2020 45.09 45.54 43.53 43.97 637,044 -0.19(-0.42%)
May 27, 2020 44.56 44.56 42.45 44.15 852,930 +0.51(+1.17%)
May 26, 2020 45.95 45.98 43.61 43.64 769,589 -0.44(-1.00%)
May 22, 2020 42.18 44.65 41.29 44.08 748,780 +2.89(+7.02%)
May 21, 2020 41.27 43.06 39.93 41.19 473,792 +0.04(+0.10%)
May 20, 2020 40.12 41.70 39.70 41.15 606,623 +1.97(+5.03%)
May 19, 2020 39.43 40.54 39.09 39.18 474,770 -0.52(-1.31%)
May 18, 2020 40.06 40.61 39.46 39.70 770,952 +1.74(+4.57%)
May 15, 2020 37.56 38.53 36.83 37.97 277,911 +0.11(+0.28%)
May 14, 2020 36.80 38.01 36.01 37.86 426,338 +0.17(+0.44%)
May 13, 2020 37.66 38.54 36.70 37.69 395,115 -0.55(-1.44%)
May 12, 2020 39.71 39.91 38.23 38.24 559,237 -1.27(-3.23%)
May 11, 2020 39.28 40.10 38.05 39.52 495,302 -0.62(-1.54%)
May 08, 2020 39.71 40.52 39.58 40.13 304,121 +0.57(+1.44%)
May 07, 2020 40.03 40.03 38.89 39.56 468,661 +0.48(+1.23%)
May 06, 2020 39.65 39.78 38.62 39.08 287,257 -0.38(-0.97%)
May 05, 2020 39.46 40.60 39.30 39.47 471,928 +0.80(+2.08%)
May 04, 2020 37.39 39.01 36.92 38.66 358,859 +0.32(+0.84%)
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.