Axcelis Tech Inc (NQ: ACLS )

78.76 -0.45 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.24 25.31 23.35 23.36 406,316 -2.46(-9.53%)
Apr 29, 2020 24.99 26.07 24.83 25.82 390,376 +1.38(+5.65%)
Apr 28, 2020 23.76 24.77 23.27 24.44 327,370 +1.33(+5.76%)
Apr 27, 2020 21.94 23.22 21.94 23.11 349,264 +1.42(+6.55%)
Apr 24, 2020 21.49 21.89 21.14 21.69 202,300 +0.17(+0.79%)
Apr 23, 2020 21.47 22.00 21.16 21.52 167,252 -0.11(-0.51%)
Apr 22, 2020 20.84 21.74 20.50 21.63 142,258 +1.48(+7.34%)
Apr 21, 2020 20.97 21.23 19.86 20.15 220,979 -1.41(-6.54%)
Apr 20, 2020 20.94 22.08 20.61 21.56 249,791 +0.09(+0.42%)
Apr 17, 2020 21.56 21.62 21.12 21.47 384,100 +0.54(+2.58%)
Apr 16, 2020 22.02 22.28 20.65 20.93 424,110 -0.56(-2.61%)
Apr 15, 2020 21.04 21.68 20.69 21.49 356,904 -0.32(-1.47%)
Apr 14, 2020 20.43 22.00 20.41 21.81 495,363 +2.17(+11.05%)
Apr 13, 2020 19.46 19.67 18.92 19.64 199,844 +0.01(+0.05%)
Apr 09, 2020 20.59 20.99 19.17 19.63 302,300 -0.16(-0.81%)
Apr 08, 2020 19.16 20.32 18.82 19.79 219,489 +0.98(+5.21%)
Apr 07, 2020 19.83 19.97 18.29 18.81 302,641 -0.23(-1.21%)
Apr 06, 2020 17.81 19.20 17.81 19.04 438,993 +2.22(+13.20%)
Apr 03, 2020 17.02 17.49 16.11 16.82 288,600 -0.45(-2.61%)
Apr 02, 2020 16.61 17.84 16.52 17.27 375,506 -0.23(-1.31%)
Apr 01, 2020 17.75 18.00 17.15 17.50 266,873 -0.81(-4.42%)
Mar 31, 2020 18.35 18.99 17.79 18.31 336,739 +0.06(+0.33%)
Mar 30, 2020 17.86 19.02 17.76 18.25 224,836 +0.51(+2.87%)
Mar 27, 2020 18.85 19.38 17.61 17.74 256,400 -2.05(-10.36%)
Mar 26, 2020 17.40 19.91 17.40 19.79 400,545 +2.71(+15.87%)
Mar 25, 2020 17.72 18.51 16.84 17.08 328,780 -0.52(-2.95%)
Mar 24, 2020 16.15 17.71 15.85 17.60 395,639 +2.62(+17.49%)
Mar 23, 2020 13.97 15.40 13.71 14.98 331,459 +1.38(+10.15%)
Mar 20, 2020 13.74 14.72 13.32 13.60 456,300 +0.18(+1.34%)
Mar 19, 2020 13.07 15.82 12.99 13.42 468,302 -0.38(-2.75%)
Mar 18, 2020 17.50 17.80 13.77 13.80 341,742 -4.98(-26.52%)
Mar 17, 2020 17.09 19.54 16.11 18.78 402,030 +2.07(+12.39%)
Mar 16, 2020 18.32 18.82 16.41 16.71 564,044 -3.50(-17.32%)
Mar 13, 2020 19.97 20.36 18.49 20.21 486,400 +1.14(+5.98%)
Mar 12, 2020 19.76 20.29 18.62 19.07 501,816 -2.05(-9.71%)
Mar 11, 2020 21.90 22.12 20.95 21.12 433,331 -1.39(-6.18%)
Mar 10, 2020 22.61 22.78 21.58 22.51 379,675 +0.66(+3.02%)
Mar 09, 2020 21.59 22.85 21.14 21.85 334,648 -1.62(-6.90%)
Mar 06, 2020 22.38 23.53 22.30 23.47 255,800 +0.27(+1.16%)
Mar 05, 2020 23.44 23.86 22.94 23.20 276,770 -0.96(-3.97%)
Mar 04, 2020 23.75 24.30 23.46 24.16 208,768 +0.65(+2.76%)
Mar 03, 2020 23.97 24.29 23.29 23.51 156,287 -0.44(-1.84%)
Mar 02, 2020 24.28 24.28 23.30 23.95 287,505 -0.04(-0.17%)
Feb 28, 2020 21.92 23.99 21.92 23.99 410,500 +1.01(+4.40%)
Feb 27, 2020 22.93 24.41 22.74 22.98 450,037 -0.85(-3.57%)
Feb 26, 2020 23.38 24.07 23.31 23.83 221,243 +0.57(+2.45%)
Feb 25, 2020 24.57 24.57 23.18 23.26 340,821 -1.06(-4.36%)
Feb 24, 2020 25.00 25.18 24.01 24.32 491,848 -1.84(-7.02%)
Feb 21, 2020 27.71 27.78 25.66 26.16 273,700 -1.79(-6.42%)
Feb 20, 2020 27.85 28.45 27.54 27.95 363,045 -0.03(-0.11%)
Feb 19, 2020 28.27 28.33 27.70 27.98 231,759 +0.17(+0.61%)
Feb 18, 2020 27.67 28.14 27.55 27.81 219,864 -0.51(-1.80%)
Feb 14, 2020 28.72 28.72 28.04 28.32 224,300 -0.24(-0.84%)
Feb 13, 2020 28.06 29.24 27.90 28.56 426,315 +0.21(+0.76%)
Feb 12, 2020 28.98 29.19 28.13 28.34 377,890 -0.42(-1.44%)
Feb 11, 2020 28.43 29.23 28.43 28.76 661,914 +0.38(+1.34%)
Feb 10, 2020 26.43 28.43 26.43 28.38 414,890 +1.55(+5.78%)
Feb 07, 2020 28.29 28.38 26.54 26.83 302,700 -1.16(-4.14%)
Feb 06, 2020 27.61 28.75 26.25 27.99 759,744 +2.10(+8.11%)
Feb 05, 2020 25.64 25.94 25.23 25.89 226,694 +0.64(+2.53%)
Feb 04, 2020 25.11 25.54 25.02 25.25 299,996 +0.64(+2.58%)
Feb 03, 2020 24.14 24.98 24.12 24.61 212,275 +0.46(+1.93%)
Jan 31, 2020 24.26 24.41 23.96 24.15 310,900 -0.35(-1.43%)
Jan 30, 2020 23.87 24.55 23.87 24.50 137,058 +0.44(+1.83%)
Jan 29, 2020 24.59 24.69 24.04 24.06 111,578 -0.51(-2.08%)
Jan 28, 2020 23.60 24.79 23.31 24.57 209,883 +0.86(+3.63%)
Jan 27, 2020 24.33 24.33 23.65 23.71 157,481 -1.31(-5.24%)
Jan 24, 2020 25.53 25.53 24.63 25.02 174,600 -0.18(-0.69%)
Jan 23, 2020 24.80 25.28 24.29 25.20 384,713 +0.36(+1.43%)
Jan 22, 2020 25.09 25.51 24.75 24.84 195,227 -0.22(-0.88%)
Jan 21, 2020 24.79 25.26 24.67 25.06 130,740 +0.03(+0.12%)
Jan 17, 2020 25.40 25.60 24.95 25.03 158,700 -0.32(-1.26%)
Jan 16, 2020 24.45 25.36 24.45 25.35 243,178 +1.10(+4.54%)
Jan 15, 2020 24.42 24.64 24.04 24.25 135,121 -0.34(-1.38%)
Jan 14, 2020 24.51 24.99 24.19 24.59 243,640 +0.16(+0.65%)
Jan 13, 2020 24.28 24.58 23.04 24.43 257,661 +0.20(+0.83%)
Jan 10, 2020 24.68 24.87 23.81 24.23 199,800 -0.42(-1.70%)
Jan 09, 2020 24.90 25.18 24.57 24.65 195,896 -0.11(-0.44%)
Jan 08, 2020 24.40 24.92 24.34 24.76 134,850 +0.38(+1.56%)
Jan 07, 2020 24.25 24.54 23.90 24.38 126,499 +0.19(+0.79%)
Jan 06, 2020 24.48 24.51 23.99 24.19 143,427 -0.60(-2.42%)
Jan 03, 2020 24.15 24.86 24.15 24.79 207,600 +0.27(+1.10%)
Jan 02, 2020 24.44 24.63 24.11 24.52 154,755 +0.43(+1.76%)
Dec 31, 2019 23.99 24.25 23.94 24.09 123,200 +0.00(+0.02%)
Dec 30, 2019 24.18 24.26 23.71 24.09 71,680 -0.09(-0.37%)
Dec 27, 2019 24.48 24.48 23.85 24.18 141,000 -0.21(-0.86%)
Dec 26, 2019 24.25 24.44 24.13 24.39 60,396 +0.16(+0.66%)
Dec 24, 2019 24.47 24.47 24.10 24.23 39,300 -0.19(-0.78%)
Dec 23, 2019 24.89 24.91 24.30 24.42 121,645 -0.39(-1.57%)
Dec 20, 2019 25.00 25.00 24.40 24.81 513,700 -0.08(-0.32%)
Dec 19, 2019 24.76 24.92 24.35 24.89 183,590 +0.12(+0.48%)
Dec 18, 2019 23.87 24.98 23.69 24.77 471,356 +1.00(+4.19%)
Dec 17, 2019 23.65 23.89 23.46 23.77 265,900 +0.13(+0.57%)
Dec 16, 2019 23.62 24.42 23.55 23.64 232,356 +0.08(+0.34%)
Dec 13, 2019 23.56 23.80 23.23 23.56 253,400 -0.08(-0.34%)
Dec 12, 2019 23.15 23.75 23.11 23.64 166,960 +0.45(+1.94%)
Dec 11, 2019 22.82 23.25 22.68 23.19 144,689 +0.37(+1.62%)
Dec 10, 2019 22.62 22.92 22.50 22.82 146,815 +0.15(+0.66%)
Dec 09, 2019 22.81 22.92 22.46 22.67 220,894 -0.17(-0.74%)
Dec 06, 2019 22.99 23.31 22.75 22.84 210,200 +0.10(+0.44%)
Dec 05, 2019 22.52 22.89 22.31 22.74 409,190 +0.44(+1.97%)
Dec 04, 2019 21.72 22.58 21.56 22.30 278,316 +0.77(+3.58%)
Dec 03, 2019 21.12 21.56 20.46 21.53 238,234 +0.32(+1.51%)
Dec 02, 2019 21.52 21.52 20.93 21.21 309,190 -0.23(-1.07%)
Nov 29, 2019 21.54 21.67 21.36 21.44 213,300 -0.29(-1.33%)
Nov 27, 2019 21.73 21.78 21.37 21.73 71,700 +0.15(+0.70%)
Nov 26, 2019 21.68 21.87 21.56 21.58 174,931 -0.19(-0.87%)
Nov 25, 2019 20.78 21.80 20.69 21.77 200,016 +1.05(+5.07%)
Nov 22, 2019 21.15 21.15 20.66 20.72 140,400 -0.34(-1.61%)
Nov 21, 2019 22.00 22.00 20.70 21.06 331,312 -1.11(-5.01%)
Nov 20, 2019 22.47 22.60 21.90 22.17 314,371 -0.43(-1.90%)
Nov 19, 2019 22.68 22.82 22.32 22.60 187,437 -0.02(-0.09%)
Nov 18, 2019 22.64 22.77 22.46 22.62 225,266 -0.12(-0.53%)
Nov 15, 2019 22.46 22.86 22.45 22.74 343,400 +0.58(+2.62%)
Nov 14, 2019 22.42 22.51 22.01 22.16 133,881 -0.36(-1.60%)
Nov 13, 2019 22.27 22.65 22.18 22.52 143,427 +0.03(+0.13%)
Nov 12, 2019 22.37 22.60 22.27 22.49 153,319 +0.13(+0.58%)
Nov 11, 2019 21.85 22.39 21.42 22.36 192,312 +0.48(+2.19%)
Nov 08, 2019 21.57 22.20 21.44 21.88 265,100 +0.17(+0.78%)
Nov 07, 2019 21.82 21.92 21.45 21.71 209,443 +0.10(+0.46%)
Nov 06, 2019 21.86 21.86 21.27 21.61 198,183 -0.29(-1.32%)
Nov 05, 2019 22.05 22.32 21.73 21.90 193,680 -0.18(-0.82%)
Nov 04, 2019 21.69 22.31 21.25 22.08 321,633 +1.21(+5.80%)
Nov 01, 2019 19.49 21.35 19.44 20.87 497,700 +1.70(+8.87%)
Oct 31, 2019 19.62 19.62 19.05 19.17 240,343 -0.47(-2.39%)
Oct 30, 2019 20.00 20.11 19.52 19.64 141,658 -0.32(-1.60%)
Oct 29, 2019 20.52 20.55 19.83 19.96 199,425 -0.63(-3.06%)
Oct 28, 2019 19.76 20.63 19.76 20.59 203,375 +0.99(+5.05%)
Oct 25, 2019 19.20 19.80 19.05 19.60 188,200 +0.45(+2.35%)
Oct 24, 2019 18.57 19.25 18.44 19.15 336,567 +0.85(+4.64%)
Oct 23, 2019 18.05 18.33 17.91 18.30 191,103 +0.12(+0.66%)
Oct 22, 2019 18.30 18.44 18.11 18.18 167,758 -0.13(-0.71%)
Oct 21, 2019 18.08 18.38 18.01 18.31 157,067 +0.49(+2.75%)
Oct 18, 2019 18.02 18.15 17.71 17.82 104,100 -0.34(-1.87%)
Oct 17, 2019 18.39 18.59 18.05 18.16 175,160 +0.03(+0.17%)
Oct 16, 2019 18.04 18.35 18.04 18.13 180,089 +0.01(+0.06%)
Oct 15, 2019 17.69 18.26 17.65 18.12 250,858 +0.47(+2.66%)
Oct 14, 2019 17.93 17.98 17.33 17.65 192,346 -0.34(-1.89%)
Oct 11, 2019 17.48 18.16 17.48 17.99 293,000 +0.84(+4.90%)
Oct 10, 2019 17.10 17.33 17.05 17.15 166,028 +0.14(+0.82%)
Oct 09, 2019 17.00 17.12 16.82 17.01 110,573 +0.20(+1.16%)
Oct 08, 2019 16.99 17.00 16.61 16.82 141,151 -0.45(-2.63%)
Oct 07, 2019 17.34 17.43 17.21 17.27 130,036 -0.07(-0.40%)
Oct 04, 2019 16.70 17.36 16.70 17.34 160,000 +0.57(+3.40%)
Oct 03, 2019 16.36 16.79 16.13 16.77 136,134 +0.34(+2.07%)
Oct 02, 2019 16.68 16.82 16.29 16.43 332,596 -0.43(-2.55%)
Oct 01, 2019 17.24 17.63 16.78 16.86 164,075 -0.23(-1.35%)
Sep 30, 2019 16.86 17.21 16.64 17.09 202,698 +0.30(+1.79%)
Sep 27, 2019 17.65 17.65 16.50 16.79 307,400 -1.00(-5.62%)
Sep 26, 2019 18.68 18.82 17.77 17.79 184,225 -0.87(-4.66%)
Sep 25, 2019 18.30 18.77 18.21 18.66 198,628 +0.36(+1.97%)
Sep 24, 2019 18.56 18.70 18.18 18.30 251,788 -0.08(-0.44%)
Sep 23, 2019 18.16 18.49 18.09 18.38 176,958 +0.16(+0.88%)
Sep 20, 2019 18.28 18.58 17.96 18.22 620,800 +0.06(+0.33%)
Sep 19, 2019 18.40 18.50 18.15 18.16 238,151 -0.21(-1.14%)
Sep 18, 2019 18.52 18.75 18.20 18.37 177,744 -0.23(-1.24%)
Sep 17, 2019 18.32 18.62 18.23 18.60 188,441 +0.27(+1.47%)
Sep 16, 2019 18.31 18.41 18.04 18.33 133,335 -0.08(-0.43%)
Sep 13, 2019 18.19 18.54 18.10 18.41 148,500 +0.22(+1.21%)
Sep 12, 2019 18.30 18.46 17.90 18.19 177,872 -0.09(-0.49%)
Sep 11, 2019 17.28 18.37 17.06 18.28 384,268 +1.03(+5.97%)
Sep 10, 2019 16.34 17.28 16.04 17.25 469,856 +0.89(+5.44%)
Sep 09, 2019 15.98 16.52 15.98 16.36 147,583 +0.36(+2.25%)
Sep 06, 2019 16.21 16.21 15.98 16.00 238,600 -0.12(-0.74%)
Sep 05, 2019 15.95 16.78 15.91 16.12 436,803 +0.41(+2.61%)
Sep 04, 2019 15.23 15.78 15.23 15.71 340,151 +0.66(+4.39%)
Sep 03, 2019 15.14 15.22 14.91 15.05 133,355 -0.26(-1.70%)
Aug 30, 2019 15.28 15.44 15.15 15.31 130,900 +0.15(+0.99%)
Aug 29, 2019 14.96 15.45 14.64 15.16 294,445 +0.49(+3.34%)
Aug 28, 2019 14.70 14.88 14.53 14.67 323,684 -0.09(-0.61%)
Aug 27, 2019 14.96 14.98 14.63 14.76 211,224 -0.12(-0.81%)
Aug 26, 2019 15.06 15.19 14.77 14.88 104,275 +0.03(+0.20%)
Aug 23, 2019 15.28 15.31 14.67 14.85 418,800 -0.55(-3.57%)
Aug 22, 2019 15.24 15.66 15.24 15.40 212,060 +0.33(+2.19%)
Aug 21, 2019 15.12 15.18 14.94 15.07 103,467 +0.16(+1.07%)
Aug 20, 2019 15.13 15.22 14.90 14.91 495,881 -0.26(-1.71%)
Aug 19, 2019 15.59 15.59 15.15 15.17 123,573 -0.16(-1.04%)
Aug 16, 2019 15.07 15.38 15.03 15.33 376,700 +0.42(+2.82%)
Aug 15, 2019 14.97 15.24 14.78 14.91 150,182 -0.09(-0.60%)
Aug 14, 2019 15.00 15.12 14.93 15.00 250,869 -0.28(-1.83%)
Aug 13, 2019 15.00 15.56 15.00 15.28 117,188 +0.25(+1.66%)
Aug 12, 2019 14.90 15.21 14.90 15.03 140,285 -0.01(-0.07%)
Aug 09, 2019 15.20 15.24 15.00 15.04 151,200 -0.18(-1.18%)
Aug 08, 2019 14.81 15.35 14.81 15.22 312,917 +0.33(+2.22%)
Aug 07, 2019 16.06 16.06 14.87 14.89 327,967 -0.13(-0.87%)
Aug 06, 2019 15.21 15.49 14.85 15.02 229,509 -0.07(-0.46%)
Aug 05, 2019 15.35 15.35 14.73 15.09 209,845 -0.68(-4.31%)
Aug 02, 2019 16.05 16.24 15.46 15.77 215,900 -0.39(-2.41%)
Aug 01, 2019 16.07 16.59 16.07 16.16 391,720 +0.11(+0.69%)
Jul 31, 2019 16.18 16.44 15.97 16.05 236,351 -0.16(-0.99%)
Jul 30, 2019 15.83 16.32 15.79 16.21 255,633 +0.21(+1.31%)
Jul 29, 2019 15.83 16.05 15.81 16.00 124,328 +0.03(+0.19%)
Jul 26, 2019 15.82 16.05 15.82 15.97 143,500 +0.26(+1.65%)
Jul 25, 2019 16.29 16.29 15.61 15.71 289,758 -0.62(-3.80%)
Jul 24, 2019 15.86 16.61 15.71 16.33 502,678 +0.44(+2.77%)
Jul 23, 2019 15.75 16.04 15.69 15.89 184,022 +0.21(+1.34%)
Jul 22, 2019 15.44 16.06 15.44 15.68 192,455 +0.35(+2.28%)
Jul 19, 2019 15.39 15.63 15.30 15.33 186,000 -0.06(-0.39%)
Jul 18, 2019 15.35 15.61 15.34 15.39 162,973 +0.04(+0.26%)
Jul 17, 2019 15.10 15.52 14.91 15.35 271,627 +0.29(+1.93%)
Jul 16, 2019 15.20 15.21 14.92 15.06 172,227 -0.15(-0.99%)
Jul 15, 2019 15.16 15.36 14.95 15.21 191,990 +0.05(+0.33%)
Jul 12, 2019 14.78 15.21 14.78 15.16 140,600 +0.37(+2.50%)
Jul 11, 2019 15.03 15.12 14.68 14.79 114,480 -0.20(-1.33%)
Jul 10, 2019 15.00 15.28 14.79 14.99 143,162 +0.15(+1.01%)
Jul 09, 2019 14.78 14.91 14.56 14.84 137,136 -0.09(-0.60%)
Jul 08, 2019 15.03 15.03 14.76 14.93 95,219 -0.23(-1.52%)
Jul 05, 2019 14.98 15.20 14.89 15.16 72,900 +0.01(+0.07%)
Jul 03, 2019 15.15 15.30 15.05 15.15 48,100 -0.02(-0.13%)
Jul 02, 2019 15.34 15.42 14.95 15.17 125,404 -0.23(-1.49%)
Jul 01, 2019 15.52 15.77 15.24 15.40 225,489 +0.35(+2.33%)
Jun 28, 2019 15.15 15.40 15.00 15.05 353,700 +0.03(+0.20%)
Jun 27, 2019 14.45 15.02 14.45 15.02 221,633 +0.58(+4.02%)
Jun 26, 2019 14.26 14.60 14.26 14.44 170,095 +0.38(+2.70%)
Jun 25, 2019 14.29 14.52 13.99 14.06 121,688 -0.26(-1.82%)
Jun 24, 2019 14.52 14.64 14.31 14.32 111,330 -0.14(-0.97%)
Jun 21, 2019 14.56 14.76 14.46 14.46 189,300 -0.18(-1.23%)
Jun 20, 2019 14.90 14.96 14.60 14.64 116,853 +0.02(+0.14%)
Jun 19, 2019 14.73 14.77 14.56 14.62 82,971 -0.06(-0.41%)
Jun 18, 2019 14.29 14.93 14.29 14.68 165,584 +0.48(+3.38%)
Jun 17, 2019 14.59 14.66 14.18 14.20 141,744 -0.39(-2.67%)
Jun 14, 2019 14.87 14.97 14.59 14.59 266,500 -0.54(-3.57%)
Jun 13, 2019 14.80 15.21 14.45 15.13 312,836 +0.39(+2.65%)
Jun 12, 2019 14.90 14.91 14.50 14.74 172,281 -0.35(-2.32%)
Jun 11, 2019 15.59 15.88 15.04 15.09 213,227 -0.65(-4.13%)
Jun 10, 2019 15.13 15.76 15.00 15.74 232,577 +0.71(+4.72%)
Jun 07, 2019 14.89 15.26 14.80 15.03 186,800 +0.14(+0.94%)
Jun 06, 2019 14.87 15.15 14.63 14.89 129,305 -0.06(-0.40%)
Jun 05, 2019 15.39 15.50 14.81 14.95 295,008 -0.35(-2.29%)
Jun 04, 2019 14.77 15.31 14.51 15.30 384,537 +0.70(+4.79%)
Jun 03, 2019 14.66 14.90 14.47 14.60 455,195 -0.23(-1.55%)
May 31, 2019 14.92 15.10 14.73 14.83 252,600 -0.33(-2.18%)
May 30, 2019 15.35 15.55 15.09 15.16 180,819 -0.16(-1.04%)
May 29, 2019 15.45 15.71 15.26 15.32 208,439 -0.31(-1.98%)
May 28, 2019 15.72 15.82 15.20 15.63 312,899 -0.07(-0.45%)
May 24, 2019 15.47 15.81 15.47 15.70 222,900 +0.34(+2.21%)
May 23, 2019 15.88 15.96 15.15 15.36 263,079 -0.78(-4.83%)
May 22, 2019 16.16 16.24 15.80 16.14 212,649 -0.20(-1.22%)
May 21, 2019 16.19 16.46 16.19 16.34 190,155 +0.38(+2.38%)
May 20, 2019 16.21 16.30 15.89 15.96 225,971 -0.54(-3.27%)
May 17, 2019 16.70 16.92 16.49 16.50 225,600 -0.45(-2.65%)
May 16, 2019 17.04 17.28 16.87 16.95 251,575 -0.20(-1.17%)
May 15, 2019 16.44 17.30 16.41 17.15 231,318 +0.49(+2.94%)
May 14, 2019 16.51 16.82 16.36 16.66 310,579 +0.18(+1.09%)
May 13, 2019 17.13 17.13 16.45 16.48 306,695 -1.00(-5.72%)
May 10, 2019 17.09 17.61 17.09 17.48 478,200 +0.24(+1.39%)
May 09, 2019 18.72 18.72 17.07 17.24 555,596 -1.84(-9.64%)
May 08, 2019 20.44 20.94 18.89 19.08 770,561 -2.88(-13.11%)
May 07, 2019 21.79 22.19 21.56 21.96 360,401 -0.12(-0.54%)
May 06, 2019 21.39 22.09 21.01 22.08 298,982 +0.12(+0.55%)
May 03, 2019 21.47 21.96 21.33 21.96 154,700 +0.69(+3.24%)
May 02, 2019 21.12 21.52 20.98 21.27 126,590 +0.15(+0.71%)
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.