Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2024	-0.50 / -0.53%	94.00	94.00	93.30	94.00	93.90	94.00	11,400
5/13/2024	-2.20 / -2.29%	96.20	96.20	93.70	94.00	94.50	94.00	23,100
5/10/2024	-1.00 / -1.04%	97.00	97.00	95.50	95.50	96.20	95.50	10,200
5/9/2024	+1.40 / +1.49%	94.30	98.00	94.30	95.60	96.50	95.60	27,400
5/8/2024	-1.00 / -1.05%	95.70	95.70	93.90	94.00	94.20	94.00	11,600
5/7/2024	+1.80 / +1.92%	95.00	96.00	94.00	95.70	95.00	95.70	10,400
5/6/2024	+0.90 / +0.96%	93.80	94.50	93.80	94.50	93.90	94.50	16,900
5/3/2024	+1.50 / +1.63%	93.00	94.10	93.00	93.70	93.60	93.70	21,700
5/2/2024	+0.90 / +0.98%	91.70	92.70	91.70	92.60	92.20	92.60	3,300
4/26/2024	-0.50 / -0.54%	92.00	92.00	91.50	91.50	91.70	91.50	5,700
4/25/2024	0.00 / 0.00%	92.10	92.10	92.00	92.00	92.00	92.00	2,800
4/24/2024	+2.00 / +2.21%	91.00	92.50	91.00	92.30	92.00	92.30	25,500
4/23/2024	-0.60 / -0.66%	92.00	92.00	90.00	90.00	90.30	90.00	10,900
4/22/2024	+1.20 / +1.32%	90.00	92.00	90.00	92.00	90.60	92.00	11,500
4/19/2024	-3.40 / -3.64%	93.50	93.50	90.00	90.00	90.80	90.00	42,100
4/17/2024	-0.30 / -0.32%	93.80	93.80	93.00	93.50	93.40	93.50	12,700
4/16/2024	-2.60 / -2.69%	95.00	95.00	93.00	94.10	93.80	94.10	26,300
4/15/2024	-2.70 / -2.76%	97.60	97.70	95.00	95.00	96.70	95.00	14,400
4/12/2024	+0.90 / +0.93%	98.00	98.10	97.60	97.60	97.70	97.60	8,000
4/11/2024	-0.20 / -0.20%	98.00	98.00	97.40	98.00	97.70	97.00	9,600
4/10/2024	0.00 / 0.00%	98.20	98.50	98.10	98.10	98.20	97.10	4,700
4/9/2024	+0.30 / +0.31%	98.20	98.50	97.60	98.50	98.10	97.49	7,900
4/8/2024	-0.60 / -0.61%	98.70	99.30	98.00	98.00	98.20	97.00	17,100
4/5/2024	-1.30 / -1.31%	99.30	99.30	98.00	98.00	98.60	97.00	24,400
4/4/2024	-1.00 / -0.99%	101.00	101.00	98.50	100.00	99.30	98.98	22,700
4/3/2024	+0.70 / +0.70%	101.00	101.30	100.80	100.80	101.00	99.77	12,800
4/2/2024	-0.30 / -0.30%	100.00	100.20	100.00	100.20	100.10	99.17	6,200
4/1/2024	-1.30 / -1.28%	101.50	101.50	100.00	100.00	100.50	98.98	15,100
3/29/2024	-0.50 / -0.49%	101.30	101.30	101.10	101.20	101.30	100.16	14,700
3/28/2024	+0.40 / +0.40%	100.80	102.40	100.80	101.30	101.70	100.26	20,300

<<Previous 30 days Next 18 days>>

PAT News

More News

Related Companies

	Volume	Price	Change
ACM	4,871,500	0.90	12.50%
AMC	6,500	19.10	9.77%
ATG	275,900	5.60	-1.75%
BKC	7,700	6.60	0.00%
BMC	63,100	18.55	-0.27%
BMJ	300	9.90	3.13%
CBI	0	9.00	0.00%
CMI	500	1.30	8.33%