Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2024	-0.20 / -0.20%	101.00	101.20	100.60	101.20	100.90	92.75	8,800
3/26/2024	-0.10 / -0.10%	100.50	101.50	100.50	101.40	101.40	92.94	5,300
3/25/2024	-0.90 / -0.89%	101.50	103.00	100.50	100.50	101.50	92.11	6,900
3/22/2024	-0.30 / -0.29%	101.50	102.00	101.00	101.40	101.40	92.94	27,200
3/21/2024	0.00 / 0.00%	102.00	102.00	101.10	101.10	101.70	92.66	18,600
3/20/2024	+1.10 / +1.09%	100.10	102.00	100.00	102.00	101.10	93.49	8,700
3/19/2024	+0.30 / +0.30%	100.00	102.00	100.00	100.60	100.90	92.20	15,400
3/18/2024	-2.40 / -2.34%	102.90	102.90	99.00	100.20	100.30	91.84	76,500
3/15/2024	-1.80 / -1.72%	102.00	104.00	101.00	102.90	102.60	94.31	42,700
3/14/2024	-0.50 / -0.48%	105.00	106.00	102.10	103.50	104.70	94.86	54,500
3/13/2024	+1.90 / +1.87%	101.10	105.00	101.00	103.60	104.00	94.95	82,500
3/12/2024	-1.60 / -1.56%	101.70	102.40	101.10	101.20	101.70	92.75	56,700
3/11/2024	-2.20 / -2.12%	103.90	103.90	101.30	101.70	102.80	93.21	43,100
3/8/2024	-0.30 / -0.29%	105.70	105.70	103.00	103.00	103.90	94.40	42,400
3/7/2024	+3.20 / +3.17%	103.00	105.00	100.00	104.00	103.30	95.32	108,100
3/6/2024	-2.60 / -2.53%	101.60	103.00	99.60	100.00	100.80	91.65	64,200
3/5/2024	+0.10 / +0.10%	105.00	106.00	102.00	102.60	102.60	94.04	43,800
3/4/2024	+0.90 / +0.89%	101.90	105.00	100.90	102.20	102.50	93.67	73,900
3/1/2024	+0.40 / +0.40%	100.50	103.00	100.00	101.30	101.30	92.84	55,500
2/29/2024	-0.70 / -0.69%	101.20	103.00	100.00	100.50	100.90	92.11	52,300
2/28/2024	+3.60 / +3.69%	98.50	103.50	98.50	101.10	101.20	92.66	95,500
2/27/2024	+3.00 / +3.16%	96.50	98.20	96.20	97.80	97.50	89.64	37,800
2/26/2024	+3.00 / +3.23%	93.20	97.00	93.00	96.00	94.80	87.99	74,800
2/23/2024	+0.20 / +0.22%	92.70	93.90	92.70	92.80	93.00	85.05	70,600
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

<<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%