Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2024	+0.20 / +0.23%	88.50	88.80	87.90	88.60	88.30	81.20	16,400
1/30/2024	+0.20 / +0.23%	88.10	88.80	88.00	88.80	88.40	81.39	3,200
1/29/2024	+1.00 / +1.14%	87.90	89.00	87.90	88.90	88.60	81.48	12,300
1/26/2024	+0.40 / +0.46%	87.70	90.00	87.20	88.00	87.90	80.65	16,800
1/25/2024	-0.20 / -0.23%	88.10	88.10	87.30	87.70	87.60	80.38	24,600
1/24/2024	-1.60 / -1.79%	88.50	88.90	87.30	87.90	87.90	80.56	54,600
1/23/2024	-1.70 / -1.88%	90.60	90.70	88.80	88.90	89.50	81.48	55,300
1/22/2024	-0.30 / -0.33%	91.00	91.00	90.50	90.60	90.60	83.04	12,300
1/19/2024	0.00 / 0.00%	90.80	91.50	90.50	90.70	90.90	83.13	22,200
1/18/2024	-0.60 / -0.66%	91.00	91.00	90.30	90.30	90.70	82.76	16,200
1/17/2024	+0.10 / +0.11%	91.00	91.00	90.60	91.00	90.90	83.40	30,200
1/16/2024	-0.30 / -0.33%	90.50	91.20	90.50	90.80	90.90	83.22	10,000
1/15/2024	-0.20 / -0.22%	91.20	91.50	91.00	91.00	91.10	83.40	17,600
1/12/2024	-0.10 / -0.11%	91.60	91.60	91.00	91.00	91.23	83.40	14,200
1/11/2024	-0.20 / -0.22%	91.20	91.70	90.90	91.50	91.10	83.86	25,300
1/10/2024	-0.20 / -0.22%	91.90	92.00	91.20	91.20	91.70	83.59	10,900
1/9/2024	-0.30 / -0.33%	92.00	92.00	90.50	91.80	91.40	84.14	31,700
1/8/2024	-0.40 / -0.43%	92.60	92.60	92.00	92.00	92.10	84.32	13,000
1/5/2024	-0.40 / -0.43%	93.00	93.00	92.10	92.70	92.40	84.96	10,000
1/4/2024	+1.70 / +1.86%	92.80	94.00	92.20	93.00	93.10	85.24	35,700
1/3/2024	-0.70 / -0.76%	92.00	92.00	91.00	91.30	91.30	83.68	15,300
1/2/2024	-1.40 / -1.51%	92.90	93.00	91.40	91.50	92.00	83.86	26,000
12/29/2023	-0.20 / -0.22%	93.30	93.30	92.60	92.80	92.90	85.05	7,200
12/28/2023	+0.40 / +0.43%	93.00	93.20	92.70	93.00	93.00	85.24	23,100
12/27/2023	+0.90 / +0.98%	92.20	92.90	92.00	92.90	92.60	85.15	20,900
12/26/2023	+1.80 / +1.99%	90.70	92.50	90.30	92.20	92.00	84.50	56,700
12/25/2023	+1.20 / +1.34%	89.40	91.00	89.20	90.60	90.40	83.04	28,300
12/22/2023	-0.90 / -1.00%	90.00	90.10	88.50	89.30	89.40	81.85	30,300
12/21/2023	-1.30 / -1.42%	91.30	91.30	89.90	90.00	90.20	82.49	34,500
12/20/2023	-0.50 / -0.55%	91.20	92.00	91.00	91.00	91.30	83.40	27,300

<<Previous 30 days Next 30 days>>

PAT News

More News

Related Companies

	Volume	Price	Change
ACM	2,167,200	0.70	16.67%
AMC	0	15.90	0.00%
ATG	1,600	2.10	5.00%
BKC	23,900	15.70	1.95%
BMC	677,900	22.70	-5.42%
BMJ	100	11.80	12.38%
CBI	2,000	10.40	-12.61%
CMI	100	1.20	9.09%