Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2024	-0.20 / -0.22%	92.90	93.00	92.00	92.70	92.60	84.96	21,200
2/21/2024	+1.80 / +1.98%	92.10	93.50	91.20	92.90	92.90	85.15	31,700
2/20/2024	+0.10 / +0.11%	91.20	91.50	90.70	91.40	91.10	83.77	34,100
2/19/2024	+0.70 / +0.77%	90.80	91.90	90.80	91.20	91.30	83.59	27,200
2/16/2024	+0.30 / +0.33%	90.30	90.80	90.20	90.80	90.50	83.22	8,800
2/15/2024	+0.30 / +0.33%	90.00	90.90	90.00	90.40	90.50	82.85	8,200
2/7/2024	+1.50 / +1.69%	90.00	90.10	90.00	90.00	90.10	82.49	14,200
2/6/2024	+1.90 / +2.16%	88.10	90.10	87.90	90.00	88.50	82.49	21,100
2/5/2024	-0.40 / -0.45%	88.40	88.40	88.00	88.00	88.10	80.65	38,400
2/2/2024	0.00 / 0.00%	88.40	88.50	88.30	88.40	88.40	81.02	13,600
2/1/2024	+0.10 / +0.11%	88.60	88.60	88.00	88.40	88.40	81.02	7,200
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

<<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%