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

Alamo Group (NY: ALG )

180.37 -0.78 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 30, 2024 183.94 185.80 181.76 185.40 69,112 +1.10(+0.60%)
Aug 29, 2024 183.45 185.99 182.03 184.30 54,025 +2.74(+1.51%)
Aug 28, 2024 181.28 182.03 179.74 181.56 54,127 -0.30(-0.16%)
Aug 27, 2024 183.45 184.53 181.04 181.86 58,126 -3.44(-1.86%)
Aug 26, 2024 185.45 186.69 183.58 185.30 68,608 +0.98(+0.53%)
Aug 23, 2024 181.92 186.25 181.57 184.32 48,384 +4.09(+2.27%)
Aug 22, 2024 178.92 180.79 178.05 180.23 40,516 +0.40(+0.22%)
Aug 21, 2024 178.45 180.88 178.14 179.83 33,034 +2.26(+1.27%)
Aug 20, 2024 178.38 179.16 176.91 177.57 96,245 -1.72(-0.96%)
Aug 19, 2024 178.37 179.50 176.96 179.29 79,087 +1.62(+0.91%)
Aug 16, 2024 174.55 178.00 174.53 177.67 85,241 +3.12(+1.79%)
Aug 15, 2024 175.77 177.46 174.26 174.55 52,387 +3.09(+1.80%)
Aug 14, 2024 172.69 172.69 169.74 171.46 46,505 -0.11(-0.06%)
Aug 13, 2024 171.04 172.35 168.75 171.57 66,149 +1.27(+0.75%)
Aug 12, 2024 171.99 172.19 169.48 170.30 46,397 -2.02(-1.17%)
Aug 09, 2024 175.55 175.55 169.57 172.32 58,350 -2.56(-1.46%)
Aug 08, 2024 172.09 175.19 170.71 174.88 74,226 +5.60(+3.31%)
Aug 07, 2024 174.46 174.46 168.55 169.28 87,765 -2.30(-1.34%)
Aug 06, 2024 172.37 174.73 170.26 171.58 94,826 -1.41(-0.82%)
Aug 05, 2024 166.86 173.21 164.38 172.99 154,377 -2.10(-1.20%)
Aug 02, 2024 176.49 178.78 173.81 175.09 167,200 -9.69(-5.24%)
Aug 01, 2024 185.00 188.75 179.20 184.78 160,355 -7.94(-4.12%)
Jul 31, 2024 190.69 195.68 187.62 192.72 107,125 +1.71(+0.90%)
Jul 30, 2024 193.42 194.10 190.27 191.01 95,378 -2.26(-1.17%)
Jul 29, 2024 194.41 196.00 190.96 193.27 53,568 -1.69(-0.87%)
Jul 26, 2024 194.80 198.53 194.00 194.96 61,743 +2.93(+1.53%)
Jul 25, 2024 184.79 194.50 184.76 192.03 77,745 +8.76(+4.78%)
Jul 24, 2024 185.47 187.77 183.05 183.27 68,067 -3.86(-2.06%)
Jul 23, 2024 184.36 189.27 184.36 187.13 67,159 +1.23(+0.66%)
Jul 22, 2024 184.20 187.26 182.15 185.90 217,031 +2.36(+1.29%)
Jul 19, 2024 184.81 184.99 182.10 183.54 52,410 -1.21(-0.65%)
Jul 18, 2024 183.75 188.12 182.85 184.75 119,529 -0.72(-0.39%)
Jul 17, 2024 182.25 186.96 182.25 185.47 114,191 +0.79(+0.43%)
Jul 16, 2024 175.82 185.16 175.82 184.68 77,840 +9.49(+5.42%)
Jul 15, 2024 174.21 177.34 173.61 175.19 63,838 +2.53(+1.46%)
Jul 12, 2024 174.70 175.59 172.59 172.66 51,328 +0.23(+0.13%)
Jul 11, 2024 168.61 173.95 166.84 172.43 100,869 +7.79(+4.73%)
Jul 10, 2024 165.95 165.95 163.86 164.65 64,641 +0.39(+0.24%)
Jul 09, 2024 166.67 166.67 163.50 164.26 120,801 -2.00(-1.20%)
Jul 08, 2024 167.12 167.89 166.21 166.25 47,105 +0.78(+0.47%)
Jul 05, 2024 167.59 168.75 164.94 165.47 56,087 -3.08(-1.82%)
Jul 03, 2024 167.73 169.25 167.49 168.55 43,146 +0.75(+0.45%)
Jul 02, 2024 166.52 168.12 166.17 167.80 97,158 +0.60(+0.36%)
Jul 01, 2024 172.87 173.09 166.69 167.20 119,273 -5.54(-3.21%)
Jun 28, 2024 172.74 173.58 170.24 172.74 216,616 +1.99(+1.16%)
Jun 27, 2024 171.03 172.61 170.20 170.76 73,738 +0.41(+0.24%)
Jun 26, 2024 169.88 171.62 168.76 170.35 76,682 -0.68(-0.40%)
Jun 25, 2024 174.51 174.74 170.97 171.03 44,274 -4.42(-2.52%)
Jun 24, 2024 175.84 177.64 174.16 175.45 75,562 +0.78(+0.45%)
Jun 21, 2024 174.23 175.34 172.93 174.67 194,900 -0.46(-0.26%)
Jun 20, 2024 174.46 178.03 173.36 175.13 57,557 -0.35(-0.20%)
Jun 18, 2024 177.10 179.32 174.92 175.48 56,122 -1.87(-1.05%)
Jun 17, 2024 174.32 177.94 174.32 177.35 76,275 +2.56(+1.46%)
Jun 14, 2024 174.87 174.87 170.63 174.79 125,466 -2.60(-1.46%)
Jun 13, 2024 180.58 180.68 176.65 177.39 95,511 -4.06(-2.24%)
Jun 12, 2024 184.11 187.34 179.80 181.45 148,464 +2.52(+1.41%)
Jun 11, 2024 181.56 181.58 176.92 178.93 140,396 -3.68(-2.01%)
Jun 10, 2024 182.76 183.14 181.18 182.61 93,332 -2.11(-1.14%)
Jun 07, 2024 186.98 187.72 184.45 184.72 47,736 -2.93(-1.56%)
Jun 06, 2024 186.59 189.18 185.83 187.64 40,513 +0.64(+0.34%)
Jun 05, 2024 186.53 187.47 184.38 187.00 53,205 +1.85(+1.00%)
Jun 04, 2024 184.73 187.63 184.57 185.16 40,213 -1.48(-0.79%)
Jun 03, 2024 192.06 192.96 185.54 186.63 42,269 -3.07(-1.62%)
May 31, 2024 189.60 191.03 186.79 189.71 51,020 +0.31(+0.16%)
May 30, 2024 189.09 190.17 188.63 189.40 39,179 +2.12(+1.13%)
May 29, 2024 188.05 188.52 186.34 187.28 38,038 -3.75(-1.97%)
May 28, 2024 192.70 194.18 190.25 191.04 62,766 -0.81(-0.42%)
May 24, 2024 191.46 192.12 188.21 191.84 51,937 +1.36(+0.71%)
May 23, 2024 193.88 193.88 189.47 190.49 94,384 -3.01(-1.55%)
May 22, 2024 193.90 195.92 192.61 193.49 55,589 -0.48(-0.25%)
May 21, 2024 193.37 195.16 193.37 193.97 59,271 -0.92(-0.47%)
May 20, 2024 193.64 196.01 193.64 194.89 24,610 +0.94(+0.48%)
May 17, 2024 196.55 196.55 193.47 193.95 48,117 -1.78(-0.91%)
May 16, 2024 198.93 199.52 195.30 195.73 52,259 -4.69(-2.34%)
May 15, 2024 199.75 201.24 198.57 200.42 49,907 +2.02(+1.02%)
May 14, 2024 198.94 199.20 197.03 198.41 47,481 +2.13(+1.08%)
May 13, 2024 199.18 199.18 196.27 196.28 56,453 -1.86(-0.94%)
May 10, 2024 199.19 199.19 195.99 198.14 32,274 +0.13(+0.07%)
May 09, 2024 194.28 198.15 193.95 198.01 33,800 +4.30(+2.22%)
May 08, 2024 193.05 195.13 193.05 193.70 35,469 -0.08(-0.04%)
May 07, 2024 192.99 195.12 192.93 193.78 58,145 +0.82(+0.42%)
May 06, 2024 194.59 195.22 192.83 192.96 94,511 -0.72(-0.37%)
May 03, 2024 189.72 195.21 176.96 193.68 114,588 -1.27(-0.65%)
May 02, 2024 195.40 195.77 192.40 194.95 121,996 +1.31(+0.68%)
May 01, 2024 195.64 197.30 193.24 193.64 88,407 -0.45(-0.23%)
Apr 30, 2024 198.99 200.85 193.60 194.09 149,059 -5.11(-2.57%)
Apr 29, 2024 199.22 202.21 198.28 199.20 77,635 +0.98(+0.49%)
Apr 26, 2024 199.34 200.90 197.61 198.23 51,187 -1.11(-0.56%)
Apr 25, 2024 201.76 201.76 196.54 199.33 117,206 -4.56(-2.24%)
Apr 24, 2024 203.82 205.62 200.65 203.90 58,055 -0.79(-0.39%)
Apr 23, 2024 204.68 208.35 203.54 204.69 64,001 +0.38(+0.19%)
Apr 22, 2024 204.17 206.15 201.88 204.31 67,326 +2.27(+1.12%)
Apr 19, 2024 203.54 207.09 201.82 202.04 69,598 -2.51(-1.23%)
Apr 18, 2024 207.36 208.30 203.91 204.55 58,516 -1.76(-0.85%)
Apr 17, 2024 213.15 213.17 205.97 206.30 86,961 -6.12(-2.88%)
Apr 16, 2024 213.43 215.34 211.84 212.43 46,093 -2.41(-1.12%)
Apr 15, 2024 215.19 220.28 212.19 214.83 69,671 +1.52(+0.71%)
Apr 12, 2024 216.89 216.89 211.05 213.31 48,796 -5.98(-2.73%)
Apr 11, 2024 216.26 219.30 214.11 219.30 51,374 +4.79(+2.23%)
Apr 10, 2024 216.79 217.85 213.15 214.51 55,954 -7.67(-3.45%)
Apr 09, 2024 219.86 222.28 218.50 222.18 43,056 +2.43(+1.11%)
Apr 08, 2024 219.39 220.06 218.00 219.75 49,636 +1.74(+0.80%)
Apr 05, 2024 215.36 218.53 215.36 218.01 33,192 +2.20(+1.02%)
Apr 04, 2024 222.14 223.42 215.03 215.81 85,050 -3.49(-1.59%)
Apr 03, 2024 212.95 220.37 212.95 219.30 89,835 +4.67(+2.17%)
Apr 02, 2024 211.89 215.20 210.94 214.63 83,917 +1.32(+0.62%)
Apr 01, 2024 226.61 226.61 213.24 213.31 79,077 -14.40(-6.32%)
Mar 28, 2024 225.13 228.26 224.47 227.71 100,571 +2.43(+1.08%)
Mar 27, 2024 221.40 225.93 221.40 225.28 76,215 +4.97(+2.25%)
Mar 26, 2024 218.36 221.02 215.72 220.31 105,912 +4.39(+2.03%)
Mar 25, 2024 214.95 216.49 214.95 215.93 60,543 +2.15(+1.01%)
Mar 22, 2024 213.27 215.15 212.63 213.77 76,847 +0.84(+0.39%)
Mar 21, 2024 208.90 213.34 208.78 212.93 69,554 +5.51(+2.66%)
Mar 20, 2024 203.99 209.12 203.59 207.42 44,583 +4.07(+2.00%)
Mar 19, 2024 201.57 204.49 201.57 203.35 29,937 +1.78(+0.88%)
Mar 18, 2024 204.55 206.69 201.27 201.57 59,539 -2.89(-1.41%)
Mar 15, 2024 202.83 206.23 202.83 204.47 118,321 +0.85(+0.42%)
Mar 14, 2024 204.77 204.77 201.31 203.62 79,217 -1.97(-0.96%)
Mar 13, 2024 200.89 206.92 200.89 205.59 58,722 +4.30(+2.14%)
Mar 12, 2024 202.35 202.35 200.12 201.30 42,411 -0.57(-0.28%)
Mar 11, 2024 203.24 203.24 200.47 201.86 61,781 -0.86(-0.42%)
Mar 08, 2024 207.53 209.16 202.38 202.72 101,068 -2.98(-1.45%)
Mar 07, 2024 203.09 207.01 203.09 205.70 64,305 +3.27(+1.62%)
Mar 06, 2024 202.45 203.08 199.83 202.43 62,420 +1.08(+0.53%)
Mar 05, 2024 203.54 205.16 199.58 201.36 52,623 -3.08(-1.51%)
Mar 04, 2024 203.89 205.28 201.75 204.44 47,355 +2.30(+1.14%)
Mar 01, 2024 203.03 203.03 200.97 202.13 68,209 +0.39(+0.19%)
Feb 29, 2024 204.97 205.39 201.30 201.75 84,904 -0.43(-0.21%)
Feb 28, 2024 199.43 202.92 199.43 202.17 80,399 +0.64(+0.32%)
Feb 27, 2024 201.39 202.58 199.72 201.53 88,632 +2.72(+1.37%)
Feb 26, 2024 201.94 203.76 197.79 198.81 118,228 -4.19(-2.06%)
Feb 23, 2024 206.84 209.43 187.85 203.00 166,981 -10.74(-5.03%)
Feb 22, 2024 212.52 214.62 212.20 213.74 64,605 -0.23(-0.11%)
Feb 21, 2024 215.26 215.26 212.56 213.97 47,740 -1.37(-0.63%)
Feb 20, 2024 213.87 216.57 212.98 215.34 64,891 -1.41(-0.65%)
Feb 16, 2024 219.08 221.40 216.71 216.74 91,889 -3.86(-1.75%)
Feb 15, 2024 217.93 221.40 217.03 220.60 60,292 +3.45(+1.59%)
Feb 14, 2024 215.41 218.15 209.44 217.15 64,569 +5.47(+2.59%)
Feb 13, 2024 218.13 218.13 209.72 211.68 114,719 -12.93(-5.75%)
Feb 12, 2024 217.81 230.78 217.81 224.60 155,852 +6.84(+3.14%)
Feb 09, 2024 215.22 218.44 214.05 217.76 60,728 +2.33(+1.08%)
Feb 08, 2024 215.83 217.10 213.72 215.43 67,644 +0.18(+0.08%)
Feb 07, 2024 213.30 215.25 211.73 215.25 62,712 +1.82(+0.86%)
Feb 06, 2024 214.41 215.78 212.98 213.42 42,809 -0.07(-0.03%)
Feb 05, 2024 214.47 215.27 211.73 213.49 38,590 -3.67(-1.69%)
Feb 02, 2024 212.59 217.77 211.63 217.16 42,756 +2.12(+0.99%)
Feb 01, 2024 213.25 215.13 208.58 215.04 62,239 +3.33(+1.57%)
Jan 31, 2024 215.82 216.07 210.40 211.71 63,756 -3.71(-1.72%)
Jan 30, 2024 214.83 216.89 214.33 215.42 53,731 -0.97(-0.45%)
Jan 29, 2024 212.84 217.09 211.44 216.38 54,061 +3.96(+1.86%)
Jan 26, 2024 213.18 213.65 210.84 212.43 39,747 +0.66(+0.31%)
Jan 25, 2024 211.82 215.02 209.03 211.77 46,674 +3.07(+1.47%)
Jan 24, 2024 211.84 211.84 207.67 208.70 54,411 -0.35(-0.17%)
Jan 23, 2024 210.87 213.22 208.09 209.04 46,250 +0.50(+0.24%)
Jan 22, 2024 206.44 209.35 206.44 208.55 63,704 +3.96(+1.94%)
Jan 19, 2024 202.90 204.59 199.82 204.59 86,903 +2.58(+1.28%)
Jan 18, 2024 200.50 202.14 199.61 202.00 75,598 +3.10(+1.56%)
Jan 17, 2024 200.36 201.44 197.68 198.90 64,115 -4.19(-2.06%)
Jan 16, 2024 202.02 203.09 200.50 203.09 137,702 +0.57(+0.28%)
Jan 12, 2024 201.74 202.82 201.20 202.52 86,178 +2.85(+1.43%)
Jan 11, 2024 199.08 199.75 196.00 199.67 101,053 +0.65(+0.33%)
Jan 10, 2024 198.31 199.46 196.78 199.02 52,974 +1.34(+0.68%)
Jan 09, 2024 197.38 198.41 195.60 197.68 45,944 -2.81(-1.40%)
Jan 08, 2024 200.58 201.00 198.46 200.49 50,575 +0.91(+0.45%)
Jan 05, 2024 198.86 200.62 198.11 199.58 126,302 -0.91(-0.45%)
Jan 04, 2024 201.83 202.06 199.62 200.49 103,881 -0.34(-0.17%)
Jan 03, 2024 204.23 204.23 200.24 200.83 73,110 -4.31(-2.10%)
Jan 02, 2024 207.17 208.69 204.78 205.14 58,023 -4.21(-2.01%)
Dec 29, 2023 210.16 211.03 207.87 209.35 36,075 -1.27(-0.60%)
Dec 28, 2023 210.77 212.71 209.38 210.63 41,514 -1.77(-0.83%)
Dec 27, 2023 213.15 215.48 210.57 212.40 46,613 +0.23(+0.11%)
Dec 26, 2023 212.29 213.59 210.96 212.17 35,776 +1.21(+0.58%)
Dec 22, 2023 208.56 211.96 208.53 210.96 45,631 +3.92(+1.90%)
Dec 21, 2023 207.65 208.90 206.12 207.03 41,749 +1.77(+0.86%)
Dec 20, 2023 206.50 212.05 204.88 205.26 56,223 -0.63(-0.30%)
Dec 19, 2023 203.56 206.43 203.56 205.88 42,066 +4.43(+2.20%)
Dec 18, 2023 202.73 203.08 199.93 201.45 43,801 -0.05(-0.02%)
Dec 15, 2023 203.40 203.40 199.68 201.50 155,066 -1.63(-0.80%)
Dec 14, 2023 200.41 204.81 200.41 203.14 65,377 +6.61(+3.37%)
Dec 13, 2023 191.04 197.98 189.42 196.52 67,762 +5.10(+2.66%)
Dec 12, 2023 191.47 193.75 188.64 191.42 42,658 +0.10(+0.05%)
Dec 11, 2023 191.35 192.27 189.28 191.32 47,257 -0.03(-0.02%)
Dec 08, 2023 188.16 192.09 186.35 191.35 55,973 +4.10(+2.19%)
Dec 07, 2023 185.05 187.35 181.57 187.25 61,085 +3.39(+1.84%)
Dec 06, 2023 186.19 188.17 183.85 183.86 48,360 -0.63(-0.34%)
Dec 05, 2023 186.55 187.17 184.07 184.49 37,596 -3.40(-1.81%)
Dec 04, 2023 186.69 189.20 185.76 187.89 42,720 +1.19(+0.64%)
Dec 01, 2023 182.76 187.10 182.31 186.69 62,698 +3.72(+2.04%)
Nov 30, 2023 183.01 184.26 181.09 182.97 44,761 +1.48(+0.82%)
Nov 29, 2023 183.27 184.83 181.48 181.48 49,990 +0.08(+0.04%)
Nov 28, 2023 186.29 186.29 181.40 181.40 33,466 -4.66(-2.51%)
Nov 27, 2023 185.21 186.32 184.59 186.06 52,898 -0.07(-0.04%)
Nov 24, 2023 183.95 186.23 183.87 186.13 12,962 +1.32(+0.72%)
Nov 22, 2023 184.40 184.85 182.09 184.81 57,463 +2.20(+1.21%)
Nov 21, 2023 183.96 184.86 182.53 182.61 20,040 -3.05(-1.64%)
Nov 20, 2023 185.64 186.59 185.15 185.66 29,006 +0.37(+0.20%)
Nov 17, 2023 186.32 187.45 185.18 185.29 39,414 +0.40(+0.22%)
Nov 16, 2023 188.17 188.43 184.37 184.89 34,357 -3.42(-1.81%)
Nov 15, 2023 187.83 191.14 186.99 188.31 55,411 -0.05(-0.03%)
Nov 14, 2023 184.67 188.51 184.33 188.36 72,006 +8.94(+4.98%)
Nov 13, 2023 178.60 180.07 177.76 179.42 35,563 -0.01(-0.01%)
Nov 10, 2023 176.15 179.64 176.15 179.43 52,908 +3.12(+1.77%)
Nov 09, 2023 183.00 183.00 175.32 176.31 48,798 -4.48(-2.48%)
Nov 08, 2023 180.05 181.78 180.05 180.80 112,947 -0.02(-0.01%)
Nov 07, 2023 182.27 182.27 179.28 180.82 42,152 -1.64(-0.90%)
Nov 06, 2023 181.91 183.71 178.62 182.46 54,726 +2.31(+1.28%)
Nov 03, 2023 174.30 181.07 167.55 180.15 223,398 +18.67(+11.57%)
Nov 02, 2023 159.71 161.94 157.53 161.47 63,360 +3.51(+2.22%)
Nov 01, 2023 159.51 160.11 157.78 157.97 54,310 -1.69(-1.06%)
Oct 31, 2023 159.26 160.85 157.77 159.66 50,314 +0.36(+0.23%)
Oct 30, 2023 160.88 161.44 158.60 159.30 63,418 +1.01(+0.64%)
Oct 27, 2023 161.24 161.24 157.11 158.30 50,009 -3.05(-1.89%)
Oct 26, 2023 162.25 162.69 160.83 161.34 30,460 +0.32(+0.20%)
Oct 25, 2023 161.71 161.76 160.14 161.03 43,223 -1.74(-1.07%)
Oct 24, 2023 163.93 164.61 162.38 162.77 27,622 +0.45(+0.28%)
Oct 23, 2023 163.36 164.42 161.31 162.32 23,026 -1.05(-0.64%)
Oct 20, 2023 165.38 165.38 163.16 163.37 52,877 -1.32(-0.80%)
Oct 19, 2023 167.10 168.57 164.49 164.69 34,480 -1.67(-1.01%)
Oct 18, 2023 171.20 171.20 166.06 166.36 76,720 -6.49(-3.76%)
Oct 17, 2023 172.26 175.91 172.26 172.86 87,922 +0.46(+0.27%)
Oct 16, 2023 171.16 172.72 171.16 172.40 36,995 +2.64(+1.56%)
Oct 13, 2023 174.78 174.78 169.54 169.76 37,805 -3.75(-2.16%)
Oct 12, 2023 176.52 176.52 170.81 173.50 43,902 -3.02(-1.71%)
Oct 11, 2023 175.69 177.95 175.44 176.53 33,945 +1.94(+1.11%)
Oct 10, 2023 176.26 177.44 174.59 174.59 36,122 -0.41(-0.23%)
Oct 09, 2023 171.30 176.45 170.89 175.00 22,661 +2.14(+1.24%)
Oct 06, 2023 172.63 174.15 171.92 172.86 40,592 +0.31(+0.18%)
Oct 05, 2023 171.66 173.56 170.57 172.55 91,192 -0.08(-0.05%)
Oct 04, 2023 174.29 176.45 172.10 172.63 42,976 -0.67(-0.38%)
Oct 03, 2023 173.63 173.86 170.84 173.30 46,450 -0.72(-0.41%)
Oct 02, 2023 172.02 174.56 170.65 174.01 64,230 +2.06(+1.20%)
Sep 29, 2023 180.12 180.12 171.75 171.95 54,595 -7.12(-3.98%)
Sep 28, 2023 174.76 179.55 174.76 179.08 82,330 +3.48(+1.98%)
Sep 27, 2023 174.48 176.03 170.62 175.59 52,147 +2.75(+1.59%)
Sep 26, 2023 171.89 174.05 171.89 172.85 42,747 +0.11(+0.06%)
Sep 25, 2023 169.91 173.27 172.26 172.74 29,085 +2.61(+1.53%)
Sep 22, 2023 169.72 171.41 169.25 170.13 45,192 +0.33(+0.19%)
Sep 21, 2023 167.79 170.48 167.16 169.81 44,960 +1.87(+1.11%)
Sep 20, 2023 168.77 170.40 167.44 167.93 21,885 +0.09(+0.05%)
Sep 19, 2023 169.72 169.72 166.65 167.84 27,598 -2.02(-1.19%)
Sep 18, 2023 170.84 171.09 169.58 169.86 19,824 -0.42(-0.25%)
Sep 15, 2023 169.87 170.52 167.01 170.28 144,953 +0.06(+0.04%)
Sep 14, 2023 168.80 170.85 168.80 170.22 27,274 +3.43(+2.06%)
Sep 13, 2023 169.81 169.81 166.03 166.79 29,309 -2.26(-1.34%)
Sep 12, 2023 169.02 170.79 167.95 169.05 25,947 +0.58(+0.34%)
Sep 11, 2023 168.09 169.27 167.61 168.47 34,399 +1.58(+0.95%)
Sep 08, 2023 170.03 170.03 166.51 166.89 33,823 -1.58(-0.94%)
Sep 07, 2023 170.75 170.75 167.61 168.47 41,244 -1.97(-1.16%)
Sep 06, 2023 170.21 170.49 168.40 170.44 31,185 +1.53(+0.91%)
Sep 05, 2023 174.69 174.69 166.56 168.91 45,250 -7.67(-4.34%)
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.