Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 143.10 160.00 116.00 132.60 60,219,328 +46.30(+53.65%)
Jan 28, 2021 119.80 165.00 65.10 86.30 57,735,256 -112.70(-56.63%)
Jan 27, 2021 203.40 203.60 110.10 199.00 122,470,416 +149.40(+301.21%)
Jan 26, 2021 50.90 51.90 43.70 49.60 40,429,036 +5.40(+12.22%)
Jan 25, 2021 47.10 48.80 38.50 44.20 43,807,408 +9.10(+25.93%)
Jan 22, 2021 29.10 37.40 28.10 35.10 26,827,330 +5.30(+17.79%)
Jan 21, 2021 30.00 30.60 28.50 29.80 6,396,121 +0.10(+0.34%)
Jan 20, 2021 32.90 33.40 27.50 29.70 18,017,410 -0.90(-2.94%)
Jan 19, 2021 28.00 32.00 25.70 30.60 25,335,470 +7.30(+31.33%)
Jan 15, 2021 22.00 25.50 21.80 23.30 16,235,630 +1.50(+6.88%)
Jan 14, 2021 22.20 23.20 21.30 21.80 4,933,086 +0.00(+0.00%)
Jan 13, 2021 23.30 23.80 21.30 21.80 4,565,383 -1.10(-4.80%)
Jan 12, 2021 22.40 23.90 22.30 22.90 4,158,641 +0.90(+4.09%)
Jan 11, 2021 21.60 22.70 21.50 22.00 4,157,124 +0.60(+2.80%)
Jan 08, 2021 20.90 22.11 20.70 21.40 3,955,330 +0.90(+4.39%)
Jan 07, 2021 20.80 21.10 20.20 20.50 2,602,420 +0.40(+1.99%)
Jan 06, 2021 20.30 22.30 19.70 20.10 6,718,663 +0.30(+1.52%)
Jan 05, 2021 19.90 20.30 19.10 19.80 2,797,332 -0.30(-1.49%)
Jan 04, 2021 22.00 22.00 20.00 20.10 2,963,036 -1.10(-5.19%)
Dec 31, 2020 21.20 21.20 21.20 4,013,407 -0.40(-1.85%)
Dec 30, 2020 23.00 23.00 21.30 21.60 4,013,407 -1.30(-5.68%)
Dec 29, 2020 24.40 24.60 22.80 22.90 2,087,336 -1.00(-4.18%)
Dec 28, 2020 26.30 26.30 23.60 23.90 2,383,666 -1.20(-4.78%)
Dec 24, 2020 25.90 26.00 24.80 25.10 1,109,410 -0.50(-1.95%)
Dec 23, 2020 25.80 26.50 25.40 25.60 1,568,613 -0.30(-1.16%)
Dec 22, 2020 27.30 27.50 25.20 25.90 2,165,103 -0.90(-3.36%)
Dec 21, 2020 26.10 27.40 25.80 26.80 2,252,450 -1.20(-4.29%)
Dec 18, 2020 28.50 28.50 27.60 28.00 2,194,160 -0.50(-1.75%)
Dec 17, 2020 28.00 29.50 27.40 28.50 2,372,336 +0.70(+2.52%)
Dec 16, 2020 28.70 28.90 27.20 27.80 2,527,330 -0.80(-2.80%)
Dec 15, 2020 32.40 32.40 27.60 28.60 5,428,627 -3.30(-10.34%)
Dec 14, 2020 40.10 40.10 30.00 31.90 6,705,815 -7.30(-18.62%)
Dec 11, 2020 40.40 42.50 38.70 39.20 2,231,030 -1.70(-4.16%)
Dec 10, 2020 37.90 41.00 37.70 40.90 1,916,833 +2.30(+5.96%)
Dec 09, 2020 42.20 43.30 37.50 38.60 2,093,203 -1.20(-3.02%)
Dec 08, 2020 36.10 40.20 36.10 39.80 2,938,720 +4.20(+11.80%)
Dec 07, 2020 34.50 37.40 33.30 35.60 2,040,603 +0.50(+1.42%)
Dec 04, 2020 37.50 37.60 33.00 35.10 3,315,720 -1.20(-3.31%)
Dec 03, 2020 40.10 42.20 35.00 36.30 6,586,713 -6.90(-15.97%)
Dec 02, 2020 40.80 43.40 39.50 43.20 1,176,436 +1.70(+4.10%)
Dec 01, 2020 44.30 44.30 40.90 41.50 1,224,207 -1.20(-2.81%)
Nov 30, 2020 44.10 44.50 39.90 42.70 1,652,003 -1.80(-4.04%)
Nov 27, 2020 45.40 46.20 43.60 44.50 1,009,730 -0.40(-0.89%)
Nov 25, 2020 45.70 48.50 42.00 44.90 2,264,730 -0.90(-1.97%)
Nov 24, 2020 41.60 50.00 41.50 45.80 6,250,449 +6.90(+17.74%)
Nov 23, 2020 35.10 38.50 34.10 38.90 3,103,628 +5.40(+16.12%)
Nov 20, 2020 32.50 33.70 32.10 33.50 1,708,870 +1.60(+5.02%)
Nov 19, 2020 31.60 33.80 31.50 31.90 1,392,416 -0.70(-2.15%)
Nov 18, 2020 30.80 33.70 30.10 32.60 3,165,283 +2.80(+9.40%)
Nov 17, 2020 30.10 30.40 29.00 29.80 2,242,392 -1.30(-4.18%)
Nov 16, 2020 33.90 33.90 30.50 31.10 4,737,525 +1.40(+4.71%)
Nov 13, 2020 29.80 29.90 27.80 29.70 2,245,180 +0.30(+1.02%)
Nov 12, 2020 30.70 30.70 29.20 29.40 1,473,850 -1.90(-6.07%)
Nov 11, 2020 32.30 32.40 30.00 31.30 2,401,912 -3.80(-10.83%)
Nov 10, 2020 39.90 40.30 33.40 35.10 4,187,155 -2.60(-6.90%)
Nov 09, 2020 42.70 43.90 32.30 37.70 13,211,578 +12.80(+51.41%)
Nov 06, 2020 24.30 26.20 23.30 24.90 904,940 +0.30(+1.22%)
Nov 05, 2020 23.50 25.70 22.70 24.60 802,907 +1.50(+6.49%)
Nov 04, 2020 24.00 24.30 22.40 23.10 758,916 -0.30(-1.28%)
Nov 03, 2020 23.40 25.90 23.00 23.40 1,540,233 +1.90(+8.84%)
Nov 02, 2020 23.00 23.20 21.10 21.50 1,113,073 -2.10(-8.90%)
Oct 30, 2020 24.80 24.90 22.80 23.60 1,101,320 -1.60(-6.35%)
Oct 29, 2020 26.50 26.80 24.80 25.20 899,409 -0.90(-3.45%)
Oct 28, 2020 26.90 27.40 25.80 26.10 812,591 -1.80(-6.45%)
Oct 27, 2020 28.80 29.00 26.10 27.90 1,123,977 +0.40(+1.45%)
Oct 26, 2020 29.20 29.30 26.80 27.50 1,044,957 -2.20(-7.41%)
Oct 23, 2020 31.30 31.50 29.50 29.70 663,490 -1.50(-4.81%)
Oct 22, 2020 29.60 31.50 28.40 31.20 1,232,119 +1.20(+4.00%)
Oct 21, 2020 31.00 31.30 29.80 30.00 726,868 -0.90(-2.91%)
Oct 20, 2020 33.00 33.10 30.50 30.90 1,597,156 -4.50(-12.71%)
Oct 19, 2020 33.10 38.80 32.30 35.40 4,036,009 +5.00(+16.45%)
Oct 16, 2020 28.70 32.90 28.00 30.40 1,856,580 +2.60(+9.35%)
Oct 15, 2020 28.40 29.60 27.60 27.80 979,300 -1.80(-6.08%)
Oct 14, 2020 30.90 32.00 26.60 29.60 3,174,990 -5.80(-16.38%)
Oct 13, 2020 39.00 39.10 35.20 35.40 986,934 -5.40(-13.24%)
Oct 12, 2020 40.30 40.90 40.00 40.80 323,993 +0.30(+0.74%)
Oct 09, 2020 41.70 41.80 40.40 40.50 502,140 -0.90(-2.17%)
Oct 08, 2020 41.30 41.80 40.20 41.40 780,103 +1.00(+2.48%)
Oct 07, 2020 40.80 41.10 39.40 40.40 691,275 -0.20(-0.49%)
Oct 06, 2020 42.60 42.70 40.50 40.60 839,913 -0.70(-1.69%)
Oct 05, 2020 43.00 43.60 40.50 41.30 945,975 -5.20(-11.18%)
Oct 02, 2020 44.80 46.60 44.20 46.50 357,590 +0.00(+0.00%)
Oct 01, 2020 47.80 48.00 46.30 46.50 321,905 -0.60(-1.27%)
Sep 30, 2020 48.00 49.50 47.00 47.10 250,452 -1.50(-3.09%)
Sep 29, 2020 48.80 49.40 47.50 48.60 252,046 -0.50(-1.02%)
Sep 28, 2020 50.40 50.40 46.10 49.10 467,322 +0.30(+0.61%)
Sep 25, 2020 46.40 49.30 45.04 48.80 237,540 +2.70(+5.86%)
Sep 24, 2020 46.90 49.00 43.60 46.10 456,088 -1.70(-3.56%)
Sep 23, 2020 52.20 52.90 47.40 47.80 428,403 -4.30(-8.25%)
Sep 22, 2020 52.20 53.20 51.40 52.10 207,411 -1.10(-2.07%)
Sep 21, 2020 54.20 54.80 50.10 53.20 455,817 -3.50(-6.17%)
Sep 18, 2020 57.10 57.40 55.70 56.70 242,840 -0.50(-0.87%)
Sep 17, 2020 56.70 57.90 55.80 57.20 261,834 -0.40(-0.69%)
Sep 16, 2020 55.20 58.80 54.20 57.60 438,260 +2.40(+4.35%)
Sep 15, 2020 56.00 58.70 55.20 55.20 509,358 -0.20(-0.36%)
Sep 14, 2020 58.40 58.70 55.10 55.40 462,726 -2.50(-4.32%)
Sep 11, 2020 60.60 60.66 56.00 57.90 486,300 -1.50(-2.53%)
Sep 10, 2020 62.80 63.60 58.80 59.40 587,940 -3.20(-5.11%)
Sep 09, 2020 65.40 65.40 61.10 62.60 556,162 -1.60(-2.49%)
Sep 08, 2020 67.60 69.50 63.70 64.20 665,581 -6.00(-8.55%)
Sep 04, 2020 67.60 70.20 62.30 70.20 932,880 +4.20(+6.36%)
Sep 03, 2020 69.40 71.40 64.80 66.00 1,060,775 -4.40(-6.25%)
Sep 02, 2020 70.10 77.10 64.60 70.40 4,303,321 +9.70(+15.98%)
Sep 01, 2020 57.90 61.80 57.90 60.70 961,750 +1.90(+3.23%)
Aug 31, 2020 63.30 64.50 57.60 58.80 981,280 -4.20(-6.67%)
Aug 28, 2020 64.90 65.40 61.10 63.00 990,390 -2.20(-3.37%)
Aug 27, 2020 58.10 71.00 57.00 65.20 3,190,882 +9.20(+16.43%)
Aug 26, 2020 54.50 56.70 53.30 56.00 440,608 +0.60(+1.08%)
Aug 25, 2020 54.60 55.80 52.10 55.40 529,401 +1.30(+2.40%)
Aug 24, 2020 53.50 54.50 49.40 54.10 849,592 +2.20(+4.24%)
Aug 21, 2020 56.80 56.83 51.80 51.90 821,680 -5.00(-8.79%)
Aug 20, 2020 55.70 57.80 53.00 56.90 1,371,572 +3.00(+5.57%)
Aug 19, 2020 53.40 54.70 51.80 53.90 563,719 +0.40(+0.75%)
Aug 18, 2020 55.70 55.70 51.30 53.50 578,681 -2.50(-4.46%)
Aug 17, 2020 57.20 58.50 54.30 56.00 714,643 +0.60(+1.08%)
Aug 14, 2020 55.60 56.30 50.50 55.40 1,205,580 +2.30(+4.33%)
Aug 13, 2020 51.00 57.70 48.20 53.10 2,320,604 +6.70(+14.44%)
Aug 12, 2020 46.20 47.60 45.60 46.40 246,225 +0.80(+1.75%)
Aug 11, 2020 47.00 48.50 45.40 45.60 579,172 +0.90(+2.01%)
Aug 10, 2020 46.50 47.40 43.50 44.70 504,810 -2.80(-5.89%)
Aug 07, 2020 41.40 52.60 40.90 47.50 2,491,740 +6.10(+14.73%)
Aug 06, 2020 41.10 42.40 39.90 41.40 374,114 -0.10(-0.24%)
Aug 05, 2020 40.80 41.70 40.70 41.50 170,115 +0.50(+1.22%)
Aug 04, 2020 40.70 42.40 40.60 41.00 326,133 -0.10(-0.24%)
Aug 03, 2020 40.50 41.95 38.60 41.10 404,734 +0.70(+1.73%)
Jul 31, 2020 40.80 41.50 39.50 40.40 259,280 -0.80(-1.94%)
Jul 30, 2020 41.20 43.40 40.60 41.20 369,822 -0.40(-0.96%)
Jul 29, 2020 40.70 42.00 39.50 41.60 548,872 +0.10(+0.24%)
Jul 28, 2020 38.50 42.50 38.40 41.50 613,084 +2.80(+7.24%)
Jul 27, 2020 40.10 40.30 38.10 38.70 297,771 -1.30(-3.25%)
Jul 24, 2020 40.00 41.80 39.60 40.00 328,230 -0.60(-1.48%)
Jul 23, 2020 40.80 41.80 40.00 40.60 360,714 +0.30(+0.74%)
Jul 22, 2020 41.00 41.70 40.00 40.30 279,515 -1.20(-2.89%)
Jul 21, 2020 41.50 42.40 40.80 41.50 192,809 +0.00(+0.00%)
Jul 20, 2020 42.10 42.30 40.70 41.50 239,199 -1.20(-2.81%)
Jul 17, 2020 43.60 43.70 42.00 42.70 210,540 -1.10(-2.51%)
Jul 16, 2020 43.30 44.80 43.10 43.80 199,405 -1.20(-2.67%)
Jul 15, 2020 43.70 45.80 42.20 45.00 483,045 +2.80(+6.64%)
Jul 14, 2020 42.50 42.70 41.00 42.20 325,050 -0.40(-0.94%)
Jul 13, 2020 47.60 48.20 42.50 42.60 445,145 -3.40(-7.39%)
Jul 10, 2020 43.90 46.00 43.80 46.00 330,610 +0.30(+0.66%)
Jul 09, 2020 44.80 45.90 41.80 45.70 422,171 +1.40(+3.16%)
Jul 08, 2020 44.90 45.20 42.00 44.30 558,428 +3.00(+7.26%)
Jul 07, 2020 41.80 42.90 40.80 41.30 255,327 -1.50(-3.50%)
Jul 06, 2020 46.20 46.40 41.30 42.80 548,506 -2.50(-5.52%)
Jul 02, 2020 46.90 46.90 44.70 45.30 390,830 -0.40(-0.88%)
Jul 01, 2020 42.60 46.00 42.60 45.70 491,449 +2.80(+6.53%)
Jun 30, 2020 43.40 43.60 42.10 42.90 363,859 -1.30(-2.94%)
Jun 29, 2020 39.10 44.40 37.50 44.20 931,758 +2.40(+5.74%)
Jun 26, 2020 42.60 46.87 41.50 41.80 560,100 -0.90(-2.11%)
Jun 25, 2020 45.70 45.90 41.70 42.70 824,629 -5.20(-10.86%)
Jun 24, 2020 49.90 51.20 45.10 47.90 809,527 -3.10(-6.08%)
Jun 23, 2020 53.70 54.00 50.40 51.00 569,754 -2.30(-4.32%)
Jun 22, 2020 54.80 54.80 52.10 53.30 440,780 -1.90(-3.44%)
Jun 19, 2020 62.00 62.50 54.60 55.20 1,313,730 -1.10(-1.95%)
Jun 18, 2020 53.50 57.20 53.40 56.30 542,838 +2.10(+3.87%)
Jun 17, 2020 54.10 56.30 53.10 54.20 302,660 -1.40(-2.52%)
Jun 16, 2020 60.20 60.60 55.00 55.60 590,320 -2.40(-4.14%)
Jun 15, 2020 54.20 59.30 53.00 58.00 552,151 -0.90(-1.53%)
Jun 12, 2020 56.90 59.30 52.20 58.90 735,280 +7.20(+13.93%)
Jun 11, 2020 55.00 56.50 50.00 51.70 916,760 -11.20(-17.81%)
Jun 10, 2020 73.00 73.50 62.80 62.90 1,530,708 +3.00(+5.01%)
Jun 09, 2020 61.00 61.90 55.60 59.90 735,362 -4.60(-7.13%)
Jun 08, 2020 62.70 68.40 61.70 64.50 855,487 +5.40(+9.14%)
Jun 05, 2020 57.80 61.50 56.40 59.10 924,090 +5.30(+9.85%)
Jun 04, 2020 51.70 54.00 50.00 53.80 856,848 -0.70(-1.28%)
Jun 03, 2020 52.70 59.90 50.90 54.50 1,532,907 -1.40(-2.50%)
Jun 02, 2020 53.50 56.50 53.30 55.90 687,223 +2.80(+5.27%)
Jun 01, 2020 50.30 53.70 50.20 53.10 390,594 +1.80(+3.51%)
May 29, 2020 50.00 53.80 48.30 51.30 515,890 +0.60(+1.18%)
May 28, 2020 56.50 56.80 50.20 50.70 659,895 -5.30(-9.46%)
May 27, 2020 54.80 56.50 51.10 56.00 784,742 +4.90(+9.59%)
May 26, 2020 48.00 51.40 47.00 51.10 886,131 +5.30(+11.57%)
May 22, 2020 46.60 46.80 45.60 45.80 240,880 -0.50(-1.08%)
May 21, 2020 46.80 47.80 45.50 46.30 455,243 -0.30(-0.64%)
May 20, 2020 46.90 47.50 45.90 46.60 348,776 +1.00(+2.19%)
May 19, 2020 48.20 49.80 45.00 45.60 492,311 -1.60(-3.39%)
May 18, 2020 48.00 49.30 46.30 47.20 605,355 +2.00(+4.42%)
May 15, 2020 44.70 46.20 44.40 45.20 348,310 -0.30(-0.66%)
May 14, 2020 42.50 46.50 40.80 45.50 591,527 -0.50(-1.09%)
May 13, 2020 50.20 50.30 45.10 46.00 1,042,716 -5.20(-10.16%)
May 12, 2020 57.70 58.40 49.10 51.20 1,964,441 -2.00(-3.76%)
May 11, 2020 64.00 64.10 48.90 53.20 10,644,418 +12.20(+29.76%)
May 08, 2020 41.40 42.20 40.41 41.00 360,780 +1.10(+2.76%)
May 07, 2020 40.10 41.80 39.50 39.90 410,693 +0.70(+1.79%)
May 06, 2020 40.80 41.00 38.30 39.20 310,334 +0.30(+0.77%)
May 05, 2020 46.70 46.90 38.10 38.90 750,113 -4.10(-9.53%)
May 04, 2020 41.10 47.80 40.00 43.00 559,886 -2.70(-5.91%)
May 01, 2020 46.20 47.00 43.00 45.70 674,670 -3.50(-7.11%)
Apr 30, 2020 50.10 50.90 45.00 49.20 1,122,875 -2.70(-5.20%)
Apr 29, 2020 45.40 55.30 44.70 51.90 2,711,877 +10.50(+25.36%)
Apr 28, 2020 38.20 47.50 35.00 41.40 2,157,496 +7.80(+23.21%)
Apr 27, 2020 31.90 34.00 30.60 33.60 565,724 +3.10(+10.16%)
Apr 24, 2020 31.40 32.00 30.20 30.50 365,240 -0.60(-1.93%)
Apr 23, 2020 32.00 32.40 30.80 31.10 431,747 -0.70(-2.20%)
Apr 22, 2020 33.90 33.90 31.60 31.80 457,057 -0.70(-2.15%)
Apr 21, 2020 32.00 33.80 31.50 32.50 577,357 +0.70(+2.20%)
Apr 20, 2020 32.20 34.40 30.60 31.80 1,074,894 -0.20(-0.62%)
Apr 17, 2020 38.50 38.50 30.50 32.00 2,679,980 +7.60(+31.15%)
Apr 16, 2020 23.50 24.90 21.50 24.40 579,066 +0.30(+1.24%)
Apr 15, 2020 21.50 24.60 20.20 24.10 1,136,496 +2.30(+10.55%)
Apr 14, 2020 22.10 23.70 21.40 21.80 1,173,999 +1.00(+4.81%)
Apr 13, 2020 23.40 23.60 19.50 20.80 1,976,450 -5.20(-20.00%)
Apr 09, 2020 33.00 33.00 25.80 26.00 1,398,110 -7.00(-21.21%)
Apr 08, 2020 30.50 33.20 28.00 33.00 799,444 +1.60(+5.10%)
Apr 07, 2020 31.70 37.30 30.50 31.40 897,505 +2.60(+9.03%)
Apr 06, 2020 25.00 29.70 24.00 28.80 690,934 +6.10(+26.87%)
Apr 03, 2020 23.20 23.40 20.00 22.70 749,330 +0.30(+1.34%)
Apr 02, 2020 27.40 27.80 21.80 22.40 880,310 -3.80(-14.50%)
Apr 01, 2020 30.00 30.40 25.00 26.20 589,616 -5.40(-17.09%)
Mar 31, 2020 31.50 32.90 30.80 31.60 363,946 +1.20(+3.95%)
Mar 30, 2020 34.50 35.00 30.40 30.40 421,916 -5.60(-15.56%)
Mar 27, 2020 35.70 37.50 33.00 36.00 343,130 -1.00(-2.70%)
Mar 26, 2020 34.60 39.50 34.40 37.00 510,085 +2.40(+6.94%)
Mar 25, 2020 39.20 39.80 32.50 34.60 811,277 -1.00(-2.81%)
Mar 24, 2020 35.00 35.60 32.70 35.60 516,543 +4.10(+13.02%)
Mar 23, 2020 32.30 34.00 27.10 31.50 647,107 -0.40(-1.25%)
Mar 20, 2020 34.00 36.00 30.20 31.90 575,390 -1.80(-5.34%)
Mar 19, 2020 26.40 34.70 23.80 33.70 860,936 +9.00(+36.44%)
Mar 18, 2020 22.80 30.00 21.10 24.70 774,929 -0.10(-0.40%)
Mar 17, 2020 26.20 27.50 19.50 24.80 768,420 -1.20(-4.62%)
Mar 16, 2020 26.40 29.00 26.00 26.00 849,783 -6.20(-19.25%)
Mar 13, 2020 32.00 32.73 28.00 32.20 615,820 +3.10(+10.65%)
Mar 12, 2020 26.80 31.50 26.50 29.10 805,751 -7.30(-20.05%)
Mar 11, 2020 39.80 40.70 35.60 36.40 408,017 -5.60(-13.33%)
Mar 10, 2020 41.70 42.90 37.60 42.00 368,350 +3.50(+9.09%)
Mar 09, 2020 39.50 40.70 36.80 38.50 340,355 -6.80(-15.01%)
Mar 06, 2020 45.90 47.30 43.70 45.30 459,990 -3.60(-7.36%)
Mar 05, 2020 55.66 55.76 47.21 48.90 588,700 -8.95(-15.46%)
Mar 04, 2020 58.24 58.64 53.97 57.85 451,120 +0.10(+0.17%)
Mar 03, 2020 60.63 60.93 56.06 57.75 386,491 -2.98(-4.91%)
Mar 02, 2020 62.72 62.81 55.96 60.73 461,220 -1.49(-2.40%)
Feb 28, 2020 64.70 66.09 59.44 62.22 760,265 +1.69(+2.79%)
Feb 27, 2020 56.75 61.62 50.89 60.53 626,384 +1.59(+2.70%)
Feb 26, 2020 65.30 65.80 58.34 58.94 722,087 -6.16(-9.47%)
Feb 25, 2020 69.57 72.36 64.40 65.10 420,556 -4.97(-7.09%)
Feb 24, 2020 70.96 70.96 67.98 70.07 322,991 -4.08(-5.50%)
Feb 21, 2020 76.53 77.03 72.85 74.15 305,372 -2.98(-3.87%)
Feb 20, 2020 72.75 77.33 71.66 77.13 367,018 +4.47(+6.16%)
Feb 19, 2020 70.57 73.95 70.17 72.65 231,989 +2.68(+3.84%)
Feb 18, 2020 70.47 72.06 69.87 69.97 215,609 -0.60(-0.85%)
Feb 14, 2020 69.67 71.46 68.38 70.57 171,656 +0.99(+1.43%)
Feb 13, 2020 67.09 70.37 66.79 69.57 156,195 +1.39(+2.04%)
Feb 12, 2020 68.88 70.37 67.78 68.18 193,165 -0.80(-1.15%)
Feb 11, 2020 67.59 69.37 66.00 68.98 157,807 +1.49(+2.21%)
Feb 10, 2020 65.10 67.88 64.31 67.49 136,781 +2.39(+3.66%)
Feb 07, 2020 66.59 67.09 65.00 65.10 207,575 -1.99(-2.96%)
Feb 06, 2020 69.87 70.87 66.89 67.09 272,415 -2.48(-3.57%)
Feb 05, 2020 66.79 70.47 66.49 69.57 217,949 +3.38(+5.11%)
Feb 04, 2020 64.21 66.49 63.51 66.19 201,681 +2.09(+3.26%)
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.