Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2024	-1.60 / -1.79%	88.50	88.90	87.30	87.90	87.90	87.00	54,600
1/23/2024	-1.70 / -1.88%	90.60	90.70	88.80	88.90	89.50	87.99	55,300
1/22/2024	-0.30 / -0.33%	91.00	91.00	90.50	90.60	90.60	89.67	12,300
1/19/2024	0.00 / 0.00%	90.80	91.50	90.50	90.70	90.90	89.77	22,200
1/18/2024	-0.60 / -0.66%	91.00	91.00	90.30	90.30	90.70	89.38	16,200
1/17/2024	+0.10 / +0.11%	91.00	91.00	90.60	91.00	90.90	90.07	30,200
1/16/2024	-0.30 / -0.33%	90.50	91.20	90.50	90.80	90.90	89.87	10,000
1/15/2024	-0.20 / -0.22%	91.20	91.50	91.00	91.00	91.10	90.07	17,600
1/12/2024	-0.10 / -0.11%	91.60	91.60	91.00	91.00	91.23	90.07	14,200
1/11/2024	-0.20 / -0.22%	91.20	91.70	90.90	91.50	91.10	90.56	25,300
1/10/2024	-0.20 / -0.22%	91.90	92.00	91.20	91.20	91.70	90.27	10,900
1/9/2024	-0.30 / -0.33%	92.00	92.00	90.50	91.80	91.40	90.86	31,700
1/8/2024	-0.40 / -0.43%	92.60	92.60	92.00	92.00	92.10	91.06	13,000
1/5/2024	-0.40 / -0.43%	93.00	93.00	92.10	92.70	92.40	91.75	10,000
1/4/2024	+1.70 / +1.86%	92.80	94.00	92.20	93.00	93.10	92.05	35,700
1/3/2024	-0.70 / -0.76%	92.00	92.00	91.00	91.30	91.30	90.37	15,300
1/2/2024	-1.40 / -1.51%	92.90	93.00	91.40	91.50	92.00	90.56	26,000
12/29/2023	-0.20 / -0.22%	93.30	93.30	92.60	92.80	92.90	91.85	7,200
12/28/2023	+0.40 / +0.43%	93.00	93.20	92.70	93.00	93.00	92.05	23,100
12/27/2023	+0.90 / +0.98%	92.20	92.90	92.00	92.90	92.60	91.95	20,900
12/26/2023	+1.80 / +1.99%	90.70	92.50	90.30	92.20	92.00	91.26	56,700
12/25/2023	+1.20 / +1.34%	89.40	91.00	89.20	90.60	90.40	89.67	28,300
12/22/2023	-0.90 / -1.00%	90.00	90.10	88.50	89.30	89.40	88.39	30,300
12/21/2023	-1.30 / -1.42%	91.30	91.30	89.90	90.00	90.20	89.08	34,500
12/20/2023	-0.50 / -0.55%	91.20	92.00	91.00	91.00	91.30	90.07	27,300
12/19/2023	-3.20 / -3.39%	94.40	94.70	90.20	91.20	91.50	90.27	56,100
12/18/2023	0.00 / 0.00%	103.80	104.00	102.00	103.60	103.40	93.61	83,600
12/15/2023	-0.90 / -0.87%	103.80	104.00	102.60	102.80	103.60	92.89	42,700
12/14/2023	+1.60 / +1.57%	103.00	104.50	103.00	103.80	103.70	93.80	53,500
12/13/2023	+0.50 / +0.49%	102.00	102.50	102.00	102.30	102.20	92.44	47,300

<<Previous 30 days Next 30 days>>

PAT News

More News

Related Companies

	Volume	Price	Change
ACM	11,700	0.60	0.00%
AMC	0	16.10	0.00%
ATG	18,300	2.70	-12.90%
BKC	600	11.50	0.00%
BMC	500	22.15	3.75%
BMJ	0	10.20	0.00%
CBI	0	9.00	0.00%
CMI	0	1.00	0.00%