Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2023	+1.20 / +1.34%	89.40	91.00	89.20	90.60	90.40	80.73	28,300
12/22/2023	-0.90 / -1.00%	90.00	90.10	88.50	89.30	89.40	79.57	30,300
12/21/2023	-1.30 / -1.42%	91.30	91.30	89.90	90.00	90.20	80.19	34,500
12/20/2023	-0.50 / -0.55%	91.20	92.00	91.00	91.00	91.30	81.08	27,300
12/19/2023	-3.20 / -3.39%	94.40	94.70	90.20	91.20	91.50	81.26	56,100
12/18/2023	0.00 / 0.00%	103.80	104.00	102.00	103.60	103.40	84.28	83,600
12/15/2023	-0.90 / -0.87%	103.80	104.00	102.60	102.80	103.60	83.63	42,700
12/14/2023	+1.60 / +1.57%	103.00	104.50	103.00	103.80	103.70	84.44	53,500
12/13/2023	+0.50 / +0.49%	102.00	102.50	102.00	102.30	102.20	83.22	47,300
12/12/2023	+0.60 / +0.59%	102.00	102.10	101.40	102.00	101.80	82.98	46,300
12/11/2023	+0.60 / +0.59%	100.50	101.80	100.50	101.80	101.40	82.81	19,700
12/8/2023	-0.40 / -0.40%	101.00	102.30	100.50	100.50	101.20	81.75	51,500
12/7/2023	-0.80 / -0.78%	102.50	102.50	100.00	101.90	100.90	82.89	42,500
12/6/2023	+0.90 / +0.88%	101.70	103.50	101.70	102.60	102.70	83.46	54,100
12/5/2023	+1.90 / +1.90%	114.00	114.00	101.00	101.90	101.70	82.89	39,600
12/4/2023	+1.60 / +1.61%	99.50	100.90	99.50	100.90	100.00	82.08	61,200
12/1/2023	+0.10 / +0.10%	99.50	99.50	98.80	99.50	99.30	80.94	15,000
11/30/2023	-0.10 / -0.10%	99.90	99.90	98.60	98.60	99.40	80.21	20,600
11/29/2023	+1.60 / +1.64%	97.70	99.00	97.70	99.00	98.70	80.53	16,700
11/28/2023	+0.30 / +0.31%	97.20	97.90	96.80	97.60	97.40	79.40	7,100
11/27/2023	+0.40 / +0.41%	98.00	98.20	96.70	97.20	97.30	79.07	18,100
11/24/2023	-1.30 / -1.32%	96.50	98.00	96.50	97.30	96.80	79.15	39,400
11/23/2023	-3.50 / -3.51%	99.60	100.00	96.10	96.10	98.60	78.18	56,100
11/22/2023	+1.30 / +1.33%	98.00	100.20	98.00	99.20	99.60	80.70	57,100
11/21/2023	+1.10 / +1.14%	97.00	99.00	96.90	98.00	97.90	79.72	72,600
11/20/2023	+0.30 / +0.31%	96.80	97.50	96.00	97.10	96.90	78.99	38,000
11/17/2023	-0.30 / -0.31%	97.40	97.50	96.30	96.40	96.80	78.42	40,000
11/16/2023	0.00 / 0.00%	96.90	97.00	96.00	96.90	96.70	78.83	38,100
11/15/2023	-0.10 / -0.10%	97.50	97.50	96.50	96.50	96.90	78.50	16,600
11/14/2023	0.00 / 0.00%	97.50	97.50	95.90	96.20	96.60	78.26	35,500

<<Previous 30 days Next 30 days>>

PAT News

More News

Related Companies

	Volume	Price	Change
ACM	3,917,100	0.70	0.00%
AMC	500	16.00	1.27%
ATG	105,500	5.10	10.87%
BKC	86,900	47.10	-0.42%
BMC	265,300	19.00	-2.56%
BMJ	2,300	10.80	4.85%
CBI	500	15.00	2.74%
CMI	1,400	0.90	12.50%