Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altice USA Inc Cl A (NY: ATUS )

1.910 -0.040 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.540 6.685 6.455 6.610 3,401,891 -0.05(-0.75%)
Oct 28, 2022 6.480 6.690 6.370 6.660 3,710,783 +0.16(+2.46%)
Oct 27, 2022 6.280 6.745 6.280 6.500 9,038,685 +0.33(+5.35%)
Oct 26, 2022 6.270 6.490 6.150 6.170 3,683,039 -0.15(-2.37%)
Oct 25, 2022 5.950 6.350 5.950 6.320 4,863,429 +0.41(+6.94%)
Oct 24, 2022 5.700 5.920 5.590 5.910 4,243,346 +0.31(+5.54%)
Oct 21, 2022 5.600 5.620 5.390 5.600 6,175,732 -0.03(-0.53%)
Oct 20, 2022 5.530 5.660 5.390 5.630 20,281,374 +0.08(+1.44%)
Oct 19, 2022 5.540 5.795 5.520 5.550 11,366,889 -0.14(-2.46%)
Oct 18, 2022 5.800 5.900 5.530 5.690 3,839,586 +0.08(+1.43%)
Oct 17, 2022 5.550 5.710 5.500 5.610 4,621,754 +0.21(+3.89%)
Oct 14, 2022 5.530 5.630 5.305 5.400 3,573,580 -0.04(-0.74%)
Oct 13, 2022 5.220 5.460 5.060 5.440 7,599,761 +0.19(+3.62%)
Oct 12, 2022 5.210 5.255 4.990 5.250 4,076,873 +0.04(+0.77%)
Oct 11, 2022 5.350 5.480 5.090 5.210 6,606,814 -0.21(-3.87%)
Oct 10, 2022 5.450 5.625 5.205 5.420 9,747,037 -0.01(-0.18%)
Oct 07, 2022 5.700 5.760 5.385 5.430 6,100,151 -0.32(-5.57%)
Oct 06, 2022 6.230 6.270 5.620 5.750 5,367,369 -0.56(-8.87%)
Oct 05, 2022 6.200 6.390 5.960 6.310 7,949,758 -0.07(-1.10%)
Oct 04, 2022 6.080 6.420 6.080 6.380 5,846,935 +0.45(+7.59%)
Oct 03, 2022 5.950 6.080 5.630 5.930 5,063,212 +0.10(+1.72%)
Sep 30, 2022 5.650 5.900 5.580 5.830 6,373,724 +0.13(+2.28%)
Sep 29, 2022 6.200 6.250 5.520 5.700 9,657,202 -0.72(-11.21%)
Sep 28, 2022 6.400 6.550 6.170 6.420 10,572,005 +0.11(+1.74%)
Sep 27, 2022 6.640 6.780 6.260 6.310 4,856,521 -0.20(-3.07%)
Sep 26, 2022 6.730 6.840 6.380 6.510 7,564,348 -0.27(-3.98%)
Sep 23, 2022 7.080 7.130 6.745 6.780 5,639,197 -0.38(-5.31%)
Sep 22, 2022 7.490 7.580 6.985 7.160 7,048,531 -0.33(-4.41%)
Sep 21, 2022 7.950 8.000 7.480 7.490 8,371,041 -0.45(-5.67%)
Sep 20, 2022 8.020 8.230 7.880 7.940 5,258,902 -0.24(-2.93%)
Sep 19, 2022 8.410 8.500 8.060 8.180 6,014,600 -0.38(-4.44%)
Sep 16, 2022 8.820 8.910 8.440 8.560 8,222,123 -0.54(-5.93%)
Sep 15, 2022 8.860 9.290 8.670 9.100 3,821,387 +0.22(+2.48%)
Sep 14, 2022 9.590 9.630 8.800 8.880 10,330,131 -0.77(-7.98%)
Sep 13, 2022 10.05 10.26 9.590 9.650 4,491,979 -0.84(-8.01%)
Sep 12, 2022 10.70 11.01 10.41 10.49 3,646,850 -0.14(-1.32%)
Sep 09, 2022 10.06 10.66 10.04 10.63 4,712,355 +0.68(+6.83%)
Sep 08, 2022 9.780 10.19 9.590 9.950 3,546,081 -0.04(-0.40%)
Sep 07, 2022 9.680 10.05 9.670 9.990 2,523,624 +0.30(+3.10%)
Sep 06, 2022 9.880 9.915 9.440 9.690 4,089,936 -0.17(-1.72%)
Sep 02, 2022 10.24 10.31 9.820 9.860 2,410,281 -0.34(-3.33%)
Sep 01, 2022 9.920 10.27 9.870 10.20 2,129,306 +0.20(+2.00%)
Aug 31, 2022 9.720 10.13 9.634 10.00 2,549,418 +0.31(+3.20%)
Aug 30, 2022 10.22 10.36 9.585 9.690 4,178,546 -0.41(-4.06%)
Aug 29, 2022 10.00 10.24 9.910 10.10 3,387,245 -0.03(-0.30%)
Aug 26, 2022 10.42 10.68 10.07 10.13 2,815,597 -0.30(-2.88%)
Aug 25, 2022 9.950 10.46 9.950 10.43 2,653,721 +0.42(+4.20%)
Aug 24, 2022 9.960 10.40 9.850 10.01 2,434,661 +0.09(+0.91%)
Aug 23, 2022 9.970 10.35 9.740 9.920 3,015,749 +0.02(+0.20%)
Aug 22, 2022 10.48 10.54 9.810 9.900 3,526,985 -0.75(-7.04%)
Aug 19, 2022 10.44 10.66 10.13 10.65 2,167,994 +0.00(+0.00%)
Aug 18, 2022 10.74 10.75 10.41 10.65 2,402,155 -0.20(-1.84%)
Aug 17, 2022 11.28 11.28 10.77 10.85 2,588,674 -0.67(-5.82%)
Aug 16, 2022 11.32 11.69 11.00 11.52 1,976,306 +0.25(+2.22%)
Aug 15, 2022 11.73 11.75 11.15 11.27 2,470,719 -0.52(-4.41%)
Aug 12, 2022 11.60 11.84 11.32 11.79 3,237,635 +0.30(+2.61%)
Aug 11, 2022 11.05 11.74 11.01 11.49 3,374,520 +0.54(+4.93%)
Aug 10, 2022 10.78 11.32 10.78 10.95 2,715,303 +0.15(+1.39%)
Aug 09, 2022 11.73 11.73 10.66 10.80 3,075,824 -0.92(-7.85%)
Aug 08, 2022 11.72 12.28 11.56 11.72 5,443,894 +0.13(+1.12%)
Aug 05, 2022 11.58 12.10 11.39 11.59 4,049,115 -0.16(-1.36%)
Aug 04, 2022 10.55 12.01 10.32 11.75 11,078,053 +2.08(+21.51%)
Aug 03, 2022 9.310 9.820 8.900 9.670 8,644,831 +0.47(+5.11%)
Aug 02, 2022 9.570 9.710 9.050 9.200 3,840,142 -0.45(-4.66%)
Aug 01, 2022 10.50 10.50 9.530 9.650 3,915,535 -0.86(-8.18%)
Jul 29, 2022 10.59 10.73 10.26 10.51 3,670,347 -0.07(-0.66%)
Jul 28, 2022 10.72 10.85 10.31 10.58 2,879,220 -0.53(-4.77%)
Jul 27, 2022 11.47 11.64 10.92 11.11 2,575,400 -0.28(-2.46%)
Jul 26, 2022 11.46 11.60 11.08 11.39 5,407,008 -0.01(-0.09%)
Jul 25, 2022 11.31 11.74 11.19 11.40 6,105,190 -0.17(-1.47%)
Jul 22, 2022 11.15 11.82 10.94 11.57 8,248,605 +0.34(+3.03%)
Jul 21, 2022 9.060 13.17 8.960 11.23 29,772,940 +2.05(+22.33%)
Jul 20, 2022 9.160 9.360 9.050 9.180 2,229,248 +0.12(+1.32%)
Jul 19, 2022 8.890 9.080 8.750 9.060 2,390,282 +0.28(+3.19%)
Jul 18, 2022 8.580 8.830 8.460 8.780 2,259,697 +0.37(+4.40%)
Jul 15, 2022 8.410 8.540 8.210 8.410 2,179,914 +0.13(+1.57%)
Jul 14, 2022 8.760 8.760 7.955 8.280 4,616,762 -0.56(-6.33%)
Jul 13, 2022 8.680 8.930 8.580 8.840 1,211,707 -0.03(-0.34%)
Jul 12, 2022 8.340 9.090 8.300 8.870 2,594,947 +0.49(+5.85%)
Jul 11, 2022 9.050 9.075 8.350 8.380 2,787,692 -0.76(-8.32%)
Jul 08, 2022 9.030 9.325 8.921 9.140 1,112,352 -0.01(-0.11%)
Jul 07, 2022 9.160 9.330 9.000 9.150 1,497,648 -0.06(-0.65%)
Jul 06, 2022 9.330 9.510 9.095 9.210 2,040,543 -0.15(-1.60%)
Jul 05, 2022 9.310 9.450 8.945 9.360 3,205,203 -0.09(-0.95%)
Jul 01, 2022 9.300 9.670 9.200 9.450 1,895,079 +0.20(+2.16%)
Jun 30, 2022 8.940 9.370 8.830 9.250 4,117,579 +0.15(+1.65%)
Jun 29, 2022 9.120 9.165 8.880 9.100 2,150,493 -0.14(-1.52%)
Jun 28, 2022 9.180 9.720 9.060 9.240 1,969,730 +0.20(+2.21%)
Jun 27, 2022 9.570 9.660 8.750 9.040 6,830,214 -0.44(-4.64%)
Jun 24, 2022 9.400 9.570 9.300 9.480 7,795,163 +0.17(+1.83%)
Jun 23, 2022 8.390 9.530 8.390 9.310 7,398,548 +0.95(+11.36%)
Jun 22, 2022 8.130 8.575 8.020 8.360 4,182,250 +0.10(+1.21%)
Jun 21, 2022 8.830 8.950 8.260 8.260 4,425,420 -0.50(-5.71%)
Jun 17, 2022 7.830 8.790 7.800 8.760 6,986,128 +0.88(+11.17%)
Jun 16, 2022 8.840 8.880 7.580 7.880 7,720,721 -1.32(-14.35%)
Jun 15, 2022 8.980 9.410 8.830 9.200 3,351,636 +0.36(+4.07%)
Jun 14, 2022 9.240 9.490 8.800 8.840 4,133,431 -0.41(-4.43%)
Jun 13, 2022 9.720 9.835 9.160 9.250 4,398,837 -0.75(-7.50%)
Jun 10, 2022 10.06 10.30 9.885 10.00 2,904,626 -0.35(-3.38%)
Jun 09, 2022 10.97 11.05 10.27 10.35 1,981,881 -0.57(-5.22%)
Jun 08, 2022 10.74 11.21 10.74 10.92 1,901,904 +0.08(+0.74%)
Jun 07, 2022 10.85 10.91 10.61 10.84 1,983,905 -0.13(-1.19%)
Jun 06, 2022 10.89 11.06 10.77 10.97 2,433,232 +0.26(+2.43%)
Jun 03, 2022 10.95 11.12 10.66 10.71 1,956,891 -0.35(-3.16%)
Jun 02, 2022 10.99 11.14 10.76 11.06 2,391,529 -0.12(-1.07%)
Jun 01, 2022 11.43 11.51 11.08 11.18 2,501,058 -0.20(-1.76%)
May 31, 2022 11.55 11.63 11.22 11.38 3,543,856 -0.24(-2.07%)
May 27, 2022 11.58 11.91 11.52 11.62 2,563,024 +0.17(+1.48%)
May 26, 2022 11.05 11.80 11.05 11.45 4,907,614 +0.30(+2.69%)
May 25, 2022 10.22 11.20 10.21 11.15 3,995,807 +0.95(+9.31%)
May 24, 2022 10.56 10.56 10.06 10.20 4,775,758 -0.45(-4.23%)
May 23, 2022 11.00 11.00 10.47 10.65 2,777,641 -0.14(-1.30%)
May 20, 2022 10.97 11.11 10.52 10.79 4,684,320 +0.06(+0.56%)
May 19, 2022 10.74 11.24 10.54 10.73 6,592,279 -0.10(-0.92%)
May 18, 2022 10.33 11.38 10.00 10.83 16,517,991 +0.33(+3.14%)
May 17, 2022 9.550 10.65 9.455 10.50 6,670,653 +1.15(+12.30%)
May 16, 2022 9.430 9.517 9.175 9.350 2,489,033 -0.10(-1.06%)
May 13, 2022 9.370 9.600 9.250 9.450 2,983,563 +0.10(+1.07%)
May 12, 2022 8.720 9.360 8.670 9.350 6,121,368 +0.58(+6.61%)
May 11, 2022 9.920 10.15 8.680 8.770 11,470,192 -1.24(-12.39%)
May 10, 2022 10.22 10.48 9.830 10.01 8,481,148 -0.04(-0.40%)
May 09, 2022 10.03 10.44 10.00 10.05 5,425,018 -0.17(-1.66%)
May 06, 2022 10.15 10.55 9.900 10.22 7,433,587 +0.06(+0.59%)
May 05, 2022 10.17 10.45 10.09 10.16 3,789,515 -0.23(-2.21%)
May 04, 2022 9.770 10.48 9.575 10.39 5,263,012 +0.60(+6.13%)
May 03, 2022 9.450 9.925 9.185 9.790 5,987,422 +0.28(+2.94%)
May 02, 2022 9.350 9.825 9.200 9.510 5,023,898 +0.23(+2.48%)
Apr 29, 2022 10.14 10.46 9.060 9.280 9,159,206 -0.67(-6.73%)
Apr 28, 2022 10.40 10.49 9.775 9.950 10,929,442 -0.41(-3.96%)
Apr 27, 2022 10.51 10.68 10.33 10.36 3,982,569 -0.23(-2.17%)
Apr 26, 2022 10.80 10.89 10.37 10.59 5,297,813 -0.40(-3.64%)
Apr 25, 2022 11.20 11.31 10.52 10.99 5,883,572 -0.30(-2.66%)
Apr 22, 2022 11.62 11.78 11.23 11.29 3,225,518 -0.39(-3.34%)
Apr 21, 2022 12.03 12.14 11.46 11.68 3,038,915 -0.20(-1.68%)
Apr 20, 2022 12.05 12.05 11.70 11.88 3,131,989 -0.15(-1.25%)
Apr 19, 2022 11.65 12.12 11.62 12.03 2,637,085 +0.33(+2.82%)
Apr 18, 2022 11.72 11.90 11.62 11.70 3,024,553 -0.06(-0.51%)
Apr 14, 2022 12.01 12.18 11.72 11.76 2,187,378 -0.33(-2.73%)
Apr 13, 2022 11.69 12.28 11.69 12.09 2,390,089 +0.37(+3.16%)
Apr 12, 2022 11.78 11.94 11.54 11.72 3,459,696 -0.01(-0.09%)
Apr 11, 2022 11.92 12.37 11.69 11.73 2,510,753 -0.26(-2.17%)
Apr 08, 2022 11.84 12.21 11.79 11.99 3,181,103 +0.06(+0.50%)
Apr 07, 2022 12.22 12.28 11.43 11.93 6,910,256 -0.41(-3.32%)
Apr 06, 2022 12.37 12.66 12.20 12.34 2,693,487 -0.17(-1.36%)
Apr 05, 2022 12.70 12.95 12.46 12.51 4,167,503 -0.19(-1.50%)
Apr 04, 2022 12.24 12.88 12.13 12.70 3,506,349 +0.48(+3.93%)
Apr 01, 2022 12.59 12.63 12.03 12.22 3,199,535 -0.26(-2.08%)
Mar 31, 2022 12.50 12.63 12.19 12.48 3,381,756 -0.09(-0.72%)
Mar 30, 2022 12.20 12.73 12.07 12.57 3,883,250 +0.29(+2.36%)
Mar 29, 2022 12.11 12.33 12.04 12.28 3,434,568 +0.33(+2.76%)
Mar 28, 2022 11.90 11.98 11.68 11.95 2,020,813 +0.09(+0.76%)
Mar 25, 2022 11.90 11.97 11.58 11.86 2,558,775 +0.07(+0.59%)
Mar 24, 2022 11.82 11.99 11.73 11.79 2,159,598 +0.07(+0.60%)
Mar 23, 2022 11.89 12.18 11.71 11.72 1,736,244 -0.23(-1.92%)
Mar 22, 2022 11.87 12.38 11.87 11.95 4,950,759 +0.14(+1.19%)
Mar 21, 2022 11.70 12.20 11.51 11.81 4,474,199 +0.14(+1.20%)
Mar 18, 2022 11.23 11.74 11.15 11.67 6,290,235 +0.24(+2.10%)
Mar 17, 2022 11.15 11.51 11.11 11.43 3,197,910 +0.14(+1.24%)
Mar 16, 2022 11.10 11.51 11.03 11.29 4,261,183 +0.26(+2.36%)
Mar 15, 2022 10.91 11.31 10.90 11.03 3,453,091 +0.18(+1.66%)
Mar 14, 2022 11.00 11.29 10.73 10.85 2,931,194 -0.21(-1.90%)
Mar 11, 2022 11.31 11.62 11.05 11.06 3,054,691 -0.08(-0.72%)
Mar 10, 2022 11.20 11.22 10.86 11.14 2,547,263 -0.23(-2.02%)
Mar 09, 2022 11.53 11.75 11.34 11.37 3,361,854 +0.06(+0.53%)
Mar 08, 2022 10.77 11.52 10.70 11.31 5,974,272 +0.46(+4.24%)
Mar 07, 2022 11.12 11.40 10.78 10.85 4,370,702 -0.30(-2.69%)
Mar 04, 2022 11.36 11.44 10.85 11.15 4,590,230 -0.34(-2.96%)
Mar 03, 2022 11.25 11.56 11.19 11.49 4,156,402 +0.39(+3.51%)
Mar 02, 2022 11.73 11.82 11.04 11.10 5,767,894 -0.56(-4.80%)
Mar 01, 2022 11.49 11.86 11.38 11.66 4,565,354 +0.10(+0.87%)
Feb 28, 2022 11.52 11.64 11.23 11.56 8,094,759 -0.01(-0.09%)
Feb 25, 2022 11.59 11.79 11.44 11.57 4,356,078 -0.04(-0.34%)
Feb 24, 2022 10.59 11.71 10.59 11.61 8,645,302 +0.62(+5.64%)
Feb 23, 2022 10.74 11.25 10.47 10.99 9,370,953 -0.07(-0.63%)
Feb 22, 2022 11.41 11.52 10.98 11.06 7,669,122 -0.46(-3.99%)
Feb 18, 2022 11.52 0 -0.31(-2.62%)
Feb 17, 2022 12.01 12.39 11.12 11.83 26,574,048 -2.57(-17.85%)
Feb 16, 2022 14.37 14.71 14.29 14.40 4,665,052 -0.25(-1.71%)
Feb 15, 2022 14.07 14.73 14.03 14.65 5,505,856 +0.71(+5.09%)
Feb 14, 2022 14.81 14.90 13.79 13.94 6,000,093 -0.86(-5.81%)
Feb 11, 2022 14.89 15.02 14.61 14.80 3,602,598 -0.03(-0.20%)
Feb 10, 2022 15.12 15.36 14.68 14.83 3,370,344 -0.47(-3.07%)
Feb 09, 2022 14.75 15.30 14.75 15.30 2,329,153 +0.64(+4.37%)
Feb 08, 2022 14.62 14.97 14.50 14.66 3,309,159 +0.02(+0.14%)
Feb 07, 2022 15.00 15.15 14.59 14.64 2,607,718 -0.30(-2.01%)
Feb 04, 2022 14.85 15.06 14.45 14.94 5,710,502 +0.00(+0.00%)
Feb 03, 2022 14.48 15.02 14.94 3,549,681 +0.35(+2.40%)
Feb 02, 2022 15.07 15.08 14.53 14.59 3,663,853 -0.56(-3.70%)
Feb 01, 2022 14.45 15.20 14.28 15.15 4,921,067 +0.73(+5.06%)
Jan 31, 2022 13.67 14.45 14.42 5,028,731 +0.76(+5.56%)
Jan 28, 2022 13.47 13.67 12.87 13.66 8,955,096 +0.21(+1.56%)
Jan 27, 2022 13.56 14.00 13.39 13.45 5,059,794 -0.19(-1.39%)
Jan 26, 2022 14.47 14.59 13.50 13.64 4,349,799 -0.61(-4.28%)
Jan 25, 2022 14.04 14.43 13.72 14.25 5,881,620 -0.11(-0.77%)
Jan 24, 2022 13.94 14.38 13.54 14.36 7,265,770 +0.21(+1.48%)
Jan 21, 2022 14.98 15.09 14.10 14.15 5,800,685 -0.88(-5.85%)
Jan 20, 2022 15.50 16.17 14.97 15.03 5,682,660 -0.45(-2.91%)
Jan 19, 2022 15.07 15.52 14.69 15.48 7,294,969 +0.66(+4.45%)
Jan 18, 2022 15.28 15.44 14.70 14.82 11,137,708 -0.87(-5.54%)
Jan 14, 2022 15.69 0 -0.31(-1.94%)
Jan 13, 2022 16.04 16.10 15.57 16.00 4,786,853 +0.03(+0.19%)
Jan 12, 2022 16.25 16.26 15.70 15.97 3,015,629 -0.21(-1.30%)
Jan 11, 2022 16.22 16.25 15.87 16.18 3,404,342 -0.02(-0.12%)
Jan 10, 2022 16.16 16.21 15.55 16.20 4,472,441 +0.09(+0.56%)
Jan 07, 2022 16.08 16.29 15.82 16.11 3,576,475 +0.07(+0.44%)
Jan 06, 2022 16.52 16.58 15.97 16.04 4,367,262 -0.27(-1.66%)
Jan 05, 2022 17.09 17.23 16.28 16.31 3,336,175 -0.74(-4.34%)
Jan 04, 2022 16.95 17.18 16.83 17.05 4,255,755 +0.14(+0.83%)
Jan 03, 2022 15.88 16.92 15.88 16.91 4,325,397 +0.73(+4.51%)
Dec 31, 2021 16.52 16.72 16.16 16.18 2,823,712 -0.43(-2.59%)
Dec 30, 2021 16.28 17.04 16.27 16.61 8,209,562 +0.38(+2.34%)
Dec 29, 2021 16.18 16.55 16.02 16.23 9,353,699 -0.08(-0.49%)
Dec 28, 2021 15.97 16.73 15.93 16.31 9,176,266 +0.23(+1.43%)
Dec 27, 2021 16.08 16.26 15.71 16.08 8,811,982 -0.06(-0.37%)
Dec 23, 2021 15.77 16.27 15.74 16.14 3,211,093 +0.35(+2.22%)
Dec 22, 2021 15.64 15.87 15.46 15.79 2,668,204 +0.06(+0.38%)
Dec 21, 2021 15.49 16.20 15.44 15.73 6,405,142 +0.51(+3.35%)
Dec 20, 2021 15.37 15.63 15.12 15.22 7,359,343 -0.49(-3.12%)
Dec 17, 2021 15.31 15.80 14.76 15.71 9,156,063 +0.37(+2.41%)
Dec 16, 2021 15.10 15.61 15.10 15.34 4,599,783 +0.32(+2.13%)
Dec 15, 2021 15.22 15.46 14.77 15.02 4,760,907 -0.05(-0.33%)
Dec 14, 2021 14.38 15.65 14.38 15.07 9,224,008 +0.42(+2.87%)
Dec 13, 2021 14.95 15.32 14.33 14.65 8,017,526 -0.42(-2.79%)
Dec 10, 2021 15.24 15.24 14.87 15.07 5,609,303 +0.05(+0.33%)
Dec 09, 2021 15.39 15.64 14.78 15.02 8,780,881 -0.84(-5.30%)
Dec 08, 2021 16.43 16.72 15.83 15.86 7,079,183 -0.73(-4.40%)
Dec 07, 2021 16.93 17.18 15.80 16.59 7,120,136 -0.35(-2.07%)
Dec 06, 2021 17.00 17.30 16.73 16.94 6,781,950 +0.01(+0.06%)
Dec 03, 2021 16.76 16.98 16.43 16.93 4,878,210 +0.22(+1.32%)
Dec 02, 2021 15.64 16.87 15.64 16.71 7,843,534 +1.14(+7.32%)
Dec 01, 2021 16.16 16.56 15.47 15.57 6,362,823 -0.27(-1.70%)
Nov 30, 2021 15.84 16.27 15.69 15.84 18,228,236 -0.15(-0.94%)
Nov 29, 2021 16.05 16.24 15.82 15.99 5,958,390 -0.03(-0.19%)
Nov 26, 2021 16.04 16.19 15.72 16.02 7,218,227 -0.29(-1.78%)
Nov 24, 2021 16.83 17.07 16.27 16.31 15,117,161 -0.40(-2.39%)
Nov 23, 2021 16.99 17.02 16.54 16.71 3,322,713 -0.23(-1.36%)
Nov 22, 2021 16.68 17.10 16.36 16.94 5,254,066 +0.10(+0.59%)
Nov 19, 2021 17.19 17.27 16.66 16.84 6,946,934 -0.44(-2.55%)
Nov 18, 2021 18.09 17.41 17.23 17.28 7,970,631 -1.10(-5.98%)
Nov 17, 2021 17.60 18.59 17.50 18.38 11,769,331 +1.06(+6.12%)
Nov 16, 2021 17.40 17.48 17.19 17.32 3,524,919 +0.02(+0.12%)
Nov 15, 2021 17.43 17.49 16.99 17.30 6,280,755 -0.10(-0.57%)
Nov 12, 2021 17.07 17.56 16.69 17.40 6,776,443 +0.15(+0.87%)
Nov 11, 2021 17.55 17.86 17.21 17.25 3,564,136 +0.00(+0.00%)
Nov 10, 2021 17.62 17.23 17.25 4,561,541 -0.29(-1.65%)
Nov 09, 2021 17.65 17.77 17.32 17.54 6,218,613 +0.00(+0.00%)
Nov 08, 2021 17.95 18.07 16.99 17.54 8,403,334 -0.52(-2.88%)
Nov 05, 2021 17.75 18.43 17.25 18.06 9,914,758 +1.63(+9.92%)
Nov 04, 2021 17.17 17.69 16.32 16.43 11,786,195 -0.87(-5.03%)
Nov 03, 2021 16.41 17.47 16.41 17.30 7,176,293 +0.88(+5.36%)
Nov 02, 2021 16.89 17.01 16.30 16.42 4,838,204 -0.46(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.