|
|
Closing price on 6/21/2024
|
|
| Open |
11.70 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
5,500 |
| Split-adjusted Price |
11.70 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
-0.10 / -0.85%
|
11.70
|
12.40
|
11.70
|
11.70
|
11.82
|
11.70
|
5,500
|
|
|
6/20/2024
|
+0.70 / +6.31%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
11.80
|
4,500
|
|
|
6/19/2024
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,400
|
|
|
6/18/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/17/2024
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.46
|
11.30
|
500
|
|
|
6/14/2024
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.76
|
11.60
|
2,800
|
|
|
6/13/2024
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.53
|
11.80
|
300
|
|
|
6/12/2024
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.63
|
11.80
|
1,500
|
|
|
6/11/2024
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
500
|
|
|
6/10/2024
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
11.80
|
1,300
|
|
|
6/7/2024
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
6/6/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
6/5/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
6/4/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
400
|
|
|
6/3/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.43
|
11.50
|
8,500
|
|
|
5/31/2024
|
+0.40 / +3.60%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
11.50
|
2,200
|
|
|
5/30/2024
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
11.10
|
300
|
|
|
5/29/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/28/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.33
|
11.20
|
1,800
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
5/24/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
11.30
|
1,600
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
15,600
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.12
|
11.20
|
14,400
|
|
|
5/20/2024
|
-0.30 / -2.61%
|
12.30
|
12.50
|
11.20
|
11.20
|
11.90
|
11.20
|
1,500
|
|
|
5/17/2024
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.44
|
11.50
|
35,600
|
|
|
5/16/2024
|
+0.20 / +1.82%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.03
|
11.20
|
5,600
|
|
|
5/15/2024
|
-0.30 / -2.65%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.11
|
11.00
|
3,700
|
|
|
5/14/2024
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.07
|
11.30
|
12,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.18
|
11.00
|
8,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|