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

Ameresco Inc (NY: AMRC )

21.48 +0.50 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 79.96 82.08 79.31 81.44 244,162 +1.25(+1.56%)
Dec 30, 2021 78.86 82.24 78.25 80.19 342,179 +1.29(+1.63%)
Dec 29, 2021 78.38 79.73 77.08 78.90 161,003 +0.70(+0.90%)
Dec 28, 2021 80.62 80.81 77.68 78.20 154,775 -2.37(-2.94%)
Dec 27, 2021 77.95 80.60 77.25 80.57 215,531 +2.66(+3.41%)
Dec 23, 2021 78.56 79.02 76.49 77.91 152,258 -0.45(-0.57%)
Dec 22, 2021 79.38 81.21 76.50 78.36 202,048 -1.12(-1.41%)
Dec 21, 2021 76.07 79.81 75.45 79.48 389,717 +4.17(+5.54%)
Dec 20, 2021 75.00 75.95 73.55 75.31 369,306 -2.04(-2.64%)
Dec 17, 2021 75.95 77.89 73.94 77.35 352,899 +1.52(+2.00%)
Dec 16, 2021 79.82 81.16 74.66 75.83 267,239 -2.70(-3.44%)
Dec 15, 2021 77.66 78.79 73.17 78.53 355,204 +1.23(+1.59%)
Dec 14, 2021 80.48 80.88 75.39 77.30 312,479 -4.30(-5.27%)
Dec 13, 2021 81.54 82.57 80.04 81.60 254,829 +0.14(+0.17%)
Dec 10, 2021 82.48 83.87 80.27 81.46 164,294 -0.07(-0.09%)
Dec 09, 2021 83.99 85.13 81.43 81.53 157,024 -3.26(-3.84%)
Dec 08, 2021 84.92 85.79 83.81 84.79 197,036 +0.31(+0.37%)
Dec 07, 2021 85.87 87.32 83.86 84.48 226,763 +2.38(+2.90%)
Dec 06, 2021 81.54 83.11 78.76 82.10 175,456 +0.76(+0.93%)
Dec 03, 2021 86.92 86.98 78.28 81.34 393,578 -6.40(-7.29%)
Dec 02, 2021 88.09 90.11 85.75 87.74 289,773 -0.10(-0.11%)
Dec 01, 2021 92.00 93.34 87.73 87.84 284,197 -2.49(-2.76%)
Nov 30, 2021 90.44 93.08 88.31 90.33 274,477 -1.23(-1.34%)
Nov 29, 2021 92.19 92.50 89.70 91.56 236,195 +1.86(+2.07%)
Nov 26, 2021 89.74 90.98 87.93 89.70 132,659 -2.72(-2.94%)
Nov 24, 2021 91.25 93.75 90.52 92.42 183,680 +0.33(+0.36%)
Nov 23, 2021 93.00 94.85 90.26 92.09 190,927 -1.42(-1.52%)
Nov 22, 2021 95.18 98.42 93.48 93.51 408,137 -0.52(-0.55%)
Nov 19, 2021 91.33 95.22 90.24 94.03 238,542 +1.88(+2.04%)
Nov 18, 2021 94.45 92.57 91.90 92.15 314,115 -1.09(-1.17%)
Nov 17, 2021 94.76 94.76 92.19 93.24 248,025 -1.80(-1.89%)
Nov 16, 2021 93.00 95.25 92.00 95.04 351,790 +1.74(+1.86%)
Nov 15, 2021 97.50 97.66 91.95 93.30 344,503 -4.05(-4.16%)
Nov 12, 2021 96.46 97.49 94.17 97.35 240,020 +1.20(+1.25%)
Nov 11, 2021 93.04 97.07 92.30 96.15 237,058 +3.61(+3.90%)
Nov 10, 2021 91.06 92.54 462,840 +0.35(+0.38%)
Nov 09, 2021 95.12 96.15 91.37 92.19 537,915 -3.08(-3.23%)
Nov 08, 2021 99.39 101.86 95.03 95.27 494,869 -2.23(-2.29%)
Nov 05, 2021 96.00 98.00 94.16 97.50 379,780 +2.19(+2.30%)
Nov 04, 2021 93.86 95.36 91.40 95.31 719,426 -1.27(-1.31%)
Nov 03, 2021 92.10 96.93 89.07 96.58 477,637 +3.01(+3.22%)
Nov 02, 2021 87.15 94.43 84.89 93.57 817,569 +7.72(+8.99%)
Nov 01, 2021 82.16 86.19 82.90 85.85 605,925 +3.72(+4.53%)
Oct 29, 2021 79.53 82.82 79.50 82.13 770,344 +2.09(+2.61%)
Oct 28, 2021 77.17 80.65 77.17 80.04 576,914 +3.24(+4.22%)
Oct 27, 2021 75.50 77.29 73.88 76.80 517,104 +1.36(+1.80%)
Oct 26, 2021 75.92 75.44 320,307 -0.08(-0.11%)
Oct 25, 2021 72.25 75.68 70.69 75.52 411,118 +3.23(+4.47%)
Oct 22, 2021 68.50 72.73 68.37 72.29 465,933 +4.24(+6.23%)
Oct 21, 2021 66.74 68.77 66.06 68.05 143,781 +1.27(+1.90%)
Oct 20, 2021 67.13 67.42 65.74 66.78 125,021 +0.07(+0.10%)
Oct 19, 2021 65.01 66.93 64.50 66.71 218,132 +2.18(+3.38%)
Oct 18, 2021 62.19 64.57 62.06 64.53 199,439 +1.63(+2.59%)
Oct 15, 2021 63.96 64.19 62.74 62.90 201,444 +0.19(+0.30%)
Oct 14, 2021 62.51 63.21 61.81 62.71 185,194 +1.08(+1.75%)
Oct 13, 2021 59.72 61.67 59.47 61.63 244,639 +2.58(+4.37%)
Oct 12, 2021 57.99 59.57 57.96 59.05 216,205 +1.63(+2.84%)
Oct 11, 2021 58.10 59.23 57.30 57.42 220,616 -1.00(-1.71%)
Oct 08, 2021 59.65 60.25 58.06 58.42 208,899 -1.26(-2.11%)
Oct 07, 2021 59.35 60.91 59.26 59.68 280,505 +1.56(+2.68%)
Oct 06, 2021 58.04 58.71 56.98 58.12 175,338 -0.81(-1.37%)
Oct 05, 2021 58.33 59.27 57.75 58.93 165,755 +0.98(+1.69%)
Oct 04, 2021 60.92 60.92 57.70 57.95 249,439 -3.49(-5.68%)
Oct 01, 2021 58.88 61.80 58.33 61.44 345,021 +3.01(+5.15%)
Sep 30, 2021 59.30 60.32 58.25 58.43 267,948 -0.10(-0.17%)
Sep 29, 2021 61.86 62.34 58.03 58.53 461,466 -3.23(-5.23%)
Sep 28, 2021 63.01 63.01 61.34 61.76 194,398 -2.20(-3.44%)
Sep 27, 2021 62.16 64.43 61.22 63.96 178,075 +1.47(+2.35%)
Sep 24, 2021 62.53 63.41 61.51 62.49 233,788 -0.51(-0.81%)
Sep 23, 2021 63.41 64.28 62.27 63.00 271,776 +0.06(+0.10%)
Sep 22, 2021 63.31 64.02 62.74 62.94 221,914 +0.50(+0.80%)
Sep 21, 2021 63.86 63.86 62.26 62.44 567,693 -0.63(-1.00%)
Sep 20, 2021 64.95 65.42 62.24 63.07 435,861 -3.42(-5.14%)
Sep 17, 2021 66.17 67.67 65.34 66.49 868,131 +0.89(+1.36%)
Sep 16, 2021 69.68 70.60 65.59 65.60 439,124 -4.41(-6.30%)
Sep 15, 2021 70.00 70.58 69.08 70.01 476,652 -0.29(-0.41%)
Sep 14, 2021 69.01 70.80 68.97 70.30 399,836 +2.07(+3.03%)
Sep 13, 2021 70.38 70.38 67.70 68.23 334,914 -1.38(-1.98%)
Sep 10, 2021 71.44 71.68 69.53 69.61 383,257 -0.58(-0.83%)
Sep 09, 2021 70.45 72.73 70.16 70.19 261,742 -0.70(-0.99%)
Sep 08, 2021 71.70 72.84 69.72 70.89 263,693 -1.24(-1.72%)
Sep 07, 2021 72.36 75.88 71.25 72.13 486,175 +0.05(+0.07%)
Sep 03, 2021 71.30 72.28 69.38 72.08 257,914 +0.34(+0.47%)
Sep 02, 2021 70.40 72.22 69.97 71.74 405,133 +2.13(+3.06%)
Sep 01, 2021 68.51 69.62 67.91 69.61 270,744 +0.46(+0.67%)
Aug 31, 2021 68.77 69.41 68.36 69.15 224,992 +0.44(+0.64%)
Aug 30, 2021 69.25 69.25 68.26 68.71 154,450 -0.43(-0.62%)
Aug 27, 2021 67.79 69.62 67.76 69.14 174,468 +0.90(+1.32%)
Aug 26, 2021 68.58 69.33 67.75 68.24 204,112 -0.22(-0.32%)
Aug 25, 2021 68.76 70.33 68.35 68.46 266,483 -0.20(-0.29%)
Aug 24, 2021 68.00 69.25 66.60 68.66 162,704 +0.74(+1.09%)
Aug 23, 2021 66.20 68.41 65.87 67.92 137,417 +2.67(+4.09%)
Aug 20, 2021 63.67 65.52 63.30 65.25 217,287 +1.35(+2.11%)
Aug 19, 2021 63.56 64.86 62.94 63.90 174,075 -0.75(-1.16%)
Aug 18, 2021 63.76 65.52 62.94 64.65 131,655 +1.43(+2.26%)
Aug 17, 2021 64.62 65.05 62.15 63.22 184,910 -2.65(-4.02%)
Aug 16, 2021 67.70 67.70 65.33 65.87 188,350 -1.93(-2.85%)
Aug 13, 2021 67.53 68.50 67.10 67.80 160,957 -0.24(-0.35%)
Aug 12, 2021 66.77 68.37 66.44 68.04 167,476 +0.50(+0.74%)
Aug 11, 2021 68.54 68.54 65.79 67.54 250,629 -1.47(-2.13%)
Aug 10, 2021 68.53 70.22 68.04 69.01 350,780 +0.51(+0.74%)
Aug 09, 2021 65.24 68.79 64.70 68.50 254,041 +3.91(+6.05%)
Aug 06, 2021 65.11 65.47 63.72 64.59 186,595 -0.65(-1.00%)
Aug 05, 2021 62.63 66.07 61.86 65.24 241,178 +3.23(+5.21%)
Aug 04, 2021 61.26 63.47 61.05 62.01 224,827 -0.01(-0.02%)
Aug 03, 2021 67.20 67.50 61.07 62.02 426,911 -4.73(-7.09%)
Aug 02, 2021 68.59 68.59 66.69 66.75 216,694 -1.78(-2.60%)
Jul 30, 2021 67.66 69.36 66.95 68.53 187,771 +0.51(+0.75%)
Jul 29, 2021 67.18 68.37 66.78 68.02 145,394 +1.00(+1.49%)
Jul 28, 2021 65.25 67.93 64.61 67.02 259,594 +2.52(+3.91%)
Jul 27, 2021 64.02 64.59 62.36 64.50 235,796 -0.35(-0.54%)
Jul 26, 2021 64.49 65.65 64.19 64.85 192,950 +0.35(+0.54%)
Jul 23, 2021 66.95 67.19 63.47 64.50 301,032 -3.83(-5.61%)
Jul 22, 2021 68.47 68.55 66.91 68.33 282,115 +0.11(+0.16%)
Jul 21, 2021 65.22 68.24 65.22 68.22 232,002 +3.15(+4.84%)
Jul 20, 2021 61.99 65.36 60.91 65.07 274,298 +3.70(+6.03%)
Jul 19, 2021 60.58 61.51 59.11 61.37 330,323 -0.08(-0.13%)
Jul 16, 2021 61.79 62.59 60.85 61.45 235,646 +0.01(+0.02%)
Jul 15, 2021 62.13 63.00 60.21 61.44 168,293 -0.87(-1.40%)
Jul 14, 2021 64.65 64.96 62.01 62.31 217,439 -2.34(-3.62%)
Jul 13, 2021 64.66 66.35 64.02 64.65 159,556 -0.63(-0.97%)
Jul 12, 2021 63.68 65.56 62.93 65.28 229,117 +1.86(+2.93%)
Jul 09, 2021 63.27 63.54 62.33 63.42 129,539 +1.20(+1.93%)
Jul 08, 2021 60.75 62.70 59.06 62.22 214,916 -0.70(-1.11%)
Jul 07, 2021 65.41 65.80 62.15 62.92 286,222 -2.43(-3.72%)
Jul 06, 2021 63.98 65.72 62.40 65.35 267,313 +1.64(+2.57%)
Jul 02, 2021 64.67 64.69 62.94 63.71 289,267 -0.77(-1.19%)
Jul 01, 2021 63.01 65.16 63.01 64.48 319,390 +1.76(+2.81%)
Jun 30, 2021 65.29 65.48 62.37 62.72 696,947 -2.76(-4.22%)
Jun 29, 2021 65.60 65.78 64.07 65.48 732,955 +0.66(+1.02%)
Jun 28, 2021 63.49 65.21 63.24 64.82 195,347 +1.92(+3.05%)
Jun 25, 2021 64.99 65.69 62.53 62.90 898,535 -1.55(-2.40%)
Jun 24, 2021 63.00 64.64 62.66 64.45 283,788 +2.05(+3.29%)
Jun 23, 2021 62.95 63.40 61.44 62.40 294,022 -0.63(-1.00%)
Jun 22, 2021 62.13 63.12 61.09 63.03 184,184 +0.79(+1.27%)
Jun 21, 2021 61.14 62.88 59.59 62.24 245,809 +1.68(+2.77%)
Jun 18, 2021 62.56 63.32 60.27 60.56 576,795 -3.20(-5.02%)
Jun 17, 2021 61.69 64.23 61.02 63.76 338,472 +2.04(+3.31%)
Jun 16, 2021 61.18 62.45 60.77 61.72 265,270 -0.16(-0.26%)
Jun 15, 2021 61.00 62.38 60.96 61.88 374,257 +0.87(+1.43%)
Jun 14, 2021 60.00 61.40 59.85 61.01 222,399 +1.38(+2.31%)
Jun 11, 2021 58.35 59.63 57.72 59.63 292,760 +1.89(+3.27%)
Jun 10, 2021 59.01 59.01 57.39 57.74 223,570 -0.83(-1.42%)
Jun 09, 2021 58.30 59.34 58.00 58.57 200,438 +0.60(+1.04%)
Jun 08, 2021 57.72 58.73 55.92 57.97 356,352 +0.53(+0.92%)
Jun 07, 2021 55.70 57.53 55.19 57.44 174,002 +1.53(+2.74%)
Jun 04, 2021 55.34 56.45 55.10 55.91 217,125 +0.71(+1.29%)
Jun 03, 2021 54.30 55.80 53.36 55.20 203,568 -0.05(-0.09%)
Jun 02, 2021 55.19 55.55 54.43 55.25 315,238 +0.19(+0.35%)
Jun 01, 2021 54.69 55.42 53.36 55.06 201,446 +1.30(+2.42%)
May 28, 2021 53.76 54.70 53.54 53.76 179,811 -0.37(-0.68%)
May 27, 2021 54.08 54.43 52.63 54.13 385,973 +0.57(+1.06%)
May 26, 2021 51.87 53.80 51.25 53.56 331,173 +1.93(+3.74%)
May 25, 2021 51.87 52.65 51.41 51.63 317,523 +0.03(+0.06%)
May 24, 2021 52.63 53.01 50.64 51.60 268,567 -0.59(-1.13%)
May 21, 2021 51.66 52.47 50.74 52.19 294,062 +1.07(+2.09%)
May 20, 2021 51.42 52.39 50.42 51.12 290,038 +0.33(+0.65%)
May 19, 2021 48.50 51.00 48.13 50.79 236,485 +0.63(+1.26%)
May 18, 2021 49.64 51.31 48.94 50.16 279,319 +0.83(+1.68%)
May 17, 2021 48.93 49.58 48.03 49.33 213,351 -0.38(-0.76%)
May 14, 2021 48.36 49.83 47.67 49.71 219,734 +2.26(+4.76%)
May 13, 2021 48.10 49.00 46.71 47.45 186,237 -0.12(-0.25%)
May 12, 2021 48.46 49.21 47.33 47.57 275,865 -2.01(-4.05%)
May 11, 2021 46.78 49.63 46.66 49.58 473,941 +0.26(+0.53%)
May 10, 2021 51.98 52.44 49.25 49.32 514,308 -3.68(-6.94%)
May 07, 2021 50.47 53.31 49.55 53.00 463,981 +3.54(+7.16%)
May 06, 2021 48.93 49.52 46.76 49.46 489,612 +0.54(+1.10%)
May 05, 2021 49.29 49.85 46.50 48.92 607,149 +0.82(+1.70%)
May 04, 2021 50.43 50.71 47.52 48.10 414,000 -3.26(-6.35%)
May 03, 2021 53.43 53.43 51.27 51.36 343,444 -1.43(-2.71%)
Apr 30, 2021 52.01 52.85 51.54 52.79 473,200 -0.11(-0.21%)
Apr 29, 2021 53.00 53.24 51.34 52.90 476,576 +0.52(+0.99%)
Apr 28, 2021 51.56 52.73 50.28 52.38 238,959 +0.01(+0.02%)
Apr 27, 2021 51.73 52.69 51.08 52.37 282,497 +0.83(+1.61%)
Apr 26, 2021 51.26 51.72 49.71 51.54 209,251 +1.24(+2.47%)
Apr 23, 2021 48.62 50.79 48.40 50.30 220,400 +1.81(+3.73%)
Apr 22, 2021 48.71 49.97 48.03 48.49 273,171 +0.59(+1.23%)
Apr 21, 2021 45.74 48.02 45.37 47.90 260,263 +1.71(+3.70%)
Apr 20, 2021 46.75 47.49 44.97 46.19 393,929 -0.85(-1.81%)
Apr 19, 2021 50.31 50.51 46.64 47.04 296,527 -3.68(-7.26%)
Apr 16, 2021 49.90 51.31 49.40 50.72 336,300 +1.31(+2.65%)
Apr 15, 2021 52.00 52.00 48.66 49.41 395,932 -2.19(-4.24%)
Apr 14, 2021 51.63 52.50 51.09 51.60 417,010 +0.30(+0.58%)
Apr 13, 2021 49.02 51.51 48.29 51.30 537,290 +2.20(+4.48%)
Apr 12, 2021 49.44 49.44 47.20 49.10 605,797 -0.50(-1.01%)
Apr 09, 2021 48.34 50.11 48.00 49.60 612,000 +0.71(+1.45%)
Apr 08, 2021 48.25 48.97 47.98 48.89 425,200 +1.74(+3.69%)
Apr 07, 2021 50.59 50.83 46.85 47.15 492,385 -2.64(-5.30%)
Apr 06, 2021 49.90 51.40 49.36 49.79 472,137 +0.35(+0.71%)
Apr 05, 2021 50.85 50.97 48.65 49.44 657,569 -0.37(-0.74%)
Apr 01, 2021 49.01 50.05 48.52 49.81 895,800 +1.18(+2.43%)
Mar 31, 2021 45.85 48.85 45.70 48.63 974,707 +3.97(+8.89%)
Mar 30, 2021 41.71 44.82 41.27 44.66 961,809 +2.97(+7.12%)
Mar 29, 2021 43.01 43.75 41.57 41.69 766,639 -1.64(-3.78%)
Mar 26, 2021 41.89 43.43 41.00 43.33 576,500 +1.90(+4.59%)
Mar 25, 2021 40.75 42.82 40.26 41.43 805,654 +0.78(+1.92%)
Mar 24, 2021 43.42 43.69 40.27 40.65 877,785 -2.08(-4.87%)
Mar 23, 2021 44.31 45.39 42.00 42.73 776,697 -2.28(-5.07%)
Mar 22, 2021 44.88 45.70 43.63 45.01 650,787 +0.99(+2.25%)
Mar 19, 2021 43.71 44.40 42.51 44.02 965,900 -0.13(-0.29%)
Mar 18, 2021 49.04 49.04 43.98 44.15 673,776 -4.96(-10.10%)
Mar 17, 2021 47.99 49.38 46.74 49.11 793,821 -0.41(-0.83%)
Mar 16, 2021 49.75 50.77 48.54 49.52 700,320 -0.06(-0.12%)
Mar 15, 2021 47.79 49.66 47.23 49.58 625,404 +2.02(+4.25%)
Mar 12, 2021 45.50 48.50 45.27 47.56 704,100 +0.96(+2.06%)
Mar 11, 2021 45.07 46.95 44.00 46.60 1,259,999 +3.31(+7.65%)
Mar 10, 2021 43.75 44.77 42.87 43.29 880,775 +0.35(+0.82%)
Mar 09, 2021 41.65 43.49 40.82 42.94 1,269,528 +3.23(+8.13%)
Mar 08, 2021 43.21 43.32 39.56 39.71 1,278,899 -3.29(-7.65%)
Mar 05, 2021 45.00 46.19 37.70 43.00 3,482,800 -5.15(-10.70%)
Mar 04, 2021 52.14 54.12 47.16 48.15 1,018,533 -4.87(-9.19%)
Mar 03, 2021 57.78 58.89 52.66 53.02 783,371 -3.70(-6.52%)
Mar 02, 2021 64.20 66.00 55.91 56.72 812,208 -3.88(-6.40%)
Mar 01, 2021 58.83 61.98 58.83 60.60 413,264 +3.48(+6.09%)
Feb 26, 2021 56.00 58.16 54.66 57.12 329,700 +0.96(+1.71%)
Feb 25, 2021 59.60 59.71 55.60 56.16 411,439 -4.04(-6.71%)
Feb 24, 2021 61.09 61.82 58.92 60.20 390,928 -0.03(-0.05%)
Feb 23, 2021 59.23 60.38 55.38 60.23 639,646 -1.89(-3.04%)
Feb 22, 2021 63.97 63.97 61.78 62.12 262,366 -2.16(-3.36%)
Feb 19, 2021 63.01 65.46 62.55 64.28 295,700 +1.57(+2.50%)
Feb 18, 2021 63.56 63.56 60.61 62.71 427,548 -1.91(-2.96%)
Feb 17, 2021 65.73 65.78 62.01 64.62 360,389 -1.74(-2.62%)
Feb 16, 2021 67.98 68.71 66.13 66.36 303,203 -0.99(-1.47%)
Feb 12, 2021 66.32 67.49 65.36 67.35 236,700 +0.82(+1.23%)
Feb 11, 2021 67.87 67.87 65.11 66.53 344,776 -0.65(-0.97%)
Feb 10, 2021 69.93 70.25 64.60 67.18 418,201 -2.23(-3.21%)
Feb 09, 2021 67.96 69.73 66.89 69.41 499,842 +1.44(+2.12%)
Feb 08, 2021 66.47 69.62 66.06 67.97 391,430 +2.70(+4.14%)
Feb 05, 2021 63.99 65.46 63.06 65.27 477,000 +2.44(+3.88%)
Feb 04, 2021 62.60 63.58 62.11 62.83 378,730 -0.27(-0.43%)
Feb 03, 2021 63.94 64.60 61.72 63.10 374,575 -0.15(-0.24%)
Feb 02, 2021 60.70 64.60 60.20 63.25 695,633 +3.99(+6.73%)
Feb 01, 2021 57.16 59.43 56.21 59.26 493,557 +3.17(+5.65%)
Jan 29, 2021 56.20 58.41 55.41 56.09 530,800 -0.04(-0.07%)
Jan 28, 2021 54.98 56.80 54.40 56.13 354,375 +2.72(+5.09%)
Jan 27, 2021 58.35 58.68 53.34 53.41 780,944 -7.34(-12.08%)
Jan 26, 2021 58.41 62.00 57.85 60.75 577,586 +3.17(+5.51%)
Jan 25, 2021 59.74 60.35 55.79 57.58 464,349 -1.54(-2.60%)
Jan 22, 2021 58.67 59.13 57.35 59.12 235,700 -0.09(-0.15%)
Jan 21, 2021 58.78 59.65 57.24 59.21 279,490 +0.77(+1.32%)
Jan 20, 2021 58.31 59.20 56.60 58.44 330,055 +0.91(+1.58%)
Jan 19, 2021 54.98 58.05 53.71 57.53 602,606 +3.50(+6.48%)
Jan 15, 2021 57.20 57.39 52.84 54.03 639,800 -3.95(-6.81%)
Jan 14, 2021 59.08 59.57 57.22 57.98 383,940 -1.06(-1.80%)
Jan 13, 2021 60.02 60.51 58.41 59.04 487,777 -0.90(-1.50%)
Jan 12, 2021 59.21 60.00 57.78 59.94 509,105 +1.16(+1.97%)
Jan 11, 2021 59.57 59.76 56.02 58.78 649,394 -2.50(-4.08%)
Jan 08, 2021 60.50 63.45 59.44 61.28 1,075,000 +1.38(+2.30%)
Jan 07, 2021 57.03 60.24 56.55 59.90 543,651 +4.01(+7.17%)
Jan 06, 2021 54.05 57.15 53.20 55.89 875,361 +3.48(+6.64%)
Jan 05, 2021 51.00 53.17 50.50 52.41 351,525 +1.50(+2.95%)
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.