Beacon Roofing Suppl (NQ: BECN )

92.07 -3.40 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 89.83 90.76 88.60 90.60 689,468 +1.47(+1.65%)
Aug 29, 2024 89.61 90.18 87.32 89.13 677,518 +0.30(+0.34%)
Aug 28, 2024 88.84 89.20 87.90 88.83 517,652 -0.40(-0.45%)
Aug 27, 2024 90.36 90.75 89.03 89.23 565,589 -1.42(-1.57%)
Aug 26, 2024 91.64 92.81 90.33 90.65 864,096 +0.05(+0.06%)
Aug 23, 2024 88.57 91.18 88.07 90.60 741,254 +3.27(+3.74%)
Aug 22, 2024 87.35 87.89 86.63 87.33 466,361 +0.58(+0.67%)
Aug 21, 2024 86.58 87.37 85.57 86.75 416,429 +1.31(+1.53%)
Aug 20, 2024 86.28 86.59 85.03 85.44 349,300 -0.95(-1.10%)
Aug 19, 2024 86.72 87.06 85.90 86.39 326,327 +0.22(+0.26%)
Aug 16, 2024 86.61 87.81 85.46 86.17 696,649 -0.86(-0.99%)
Aug 15, 2024 88.25 88.53 86.43 87.03 893,303 +1.22(+1.42%)
Aug 14, 2024 86.11 86.25 84.72 85.81 733,146 +0.19(+0.22%)
Aug 13, 2024 84.64 86.12 83.04 85.62 770,073 +2.03(+2.43%)
Aug 12, 2024 85.46 85.73 83.11 83.59 660,967 -2.34(-2.72%)
Aug 09, 2024 84.58 86.22 83.77 85.93 1,130,161 +2.48(+2.97%)
Aug 08, 2024 82.87 84.73 82.15 83.45 732,155 +2.19(+2.70%)
Aug 07, 2024 83.30 84.94 81.01 81.26 897,340 -0.95(-1.16%)
Aug 06, 2024 80.78 83.73 79.79 82.21 1,351,930 +1.42(+1.76%)
Aug 05, 2024 81.07 83.74 77.54 80.79 2,639,970 -4.61(-5.40%)
Aug 02, 2024 84.94 88.70 83.40 85.40 2,831,447 -12.87(-13.10%)
Aug 01, 2024 102.19 103.94 95.69 98.27 994,453 -4.53(-4.41%)
Jul 31, 2024 101.33 105.42 100.36 102.80 1,232,763 +2.71(+2.71%)
Jul 30, 2024 101.45 102.44 99.97 100.09 568,446 -0.31(-0.31%)
Jul 29, 2024 101.75 102.47 100.31 100.40 465,936 -0.76(-0.75%)
Jul 26, 2024 100.25 102.59 99.47 101.16 547,739 +2.81(+2.86%)
Jul 25, 2024 96.75 100.32 96.07 98.35 695,428 +2.43(+2.53%)
Jul 24, 2024 99.41 100.52 95.88 95.92 581,932 -3.79(-3.80%)
Jul 23, 2024 98.44 101.35 98.25 99.71 647,229 +0.97(+0.98%)
Jul 22, 2024 97.76 99.03 96.74 98.74 624,922 +1.90(+1.96%)
Jul 19, 2024 97.93 98.62 96.43 96.84 328,000 -0.86(-0.88%)
Jul 18, 2024 98.42 102.53 97.24 97.70 626,802 -1.14(-1.15%)
Jul 17, 2024 102.17 103.47 98.72 98.84 709,662 -3.63(-3.54%)
Jul 16, 2024 98.48 102.54 97.79 102.47 985,291 +5.50(+5.67%)
Jul 15, 2024 96.30 99.17 96.30 96.97 846,004 -0.12(-0.12%)
Jul 12, 2024 95.96 98.77 95.62 97.09 828,252 +2.38(+2.51%)
Jul 11, 2024 92.89 96.10 92.89 94.71 847,819 +3.65(+4.01%)
Jul 10, 2024 89.34 91.17 89.08 91.06 469,291 +2.16(+2.43%)
Jul 09, 2024 89.42 90.53 88.86 88.90 486,163 -0.85(-0.95%)
Jul 08, 2024 89.09 90.24 88.89 89.75 557,087 +1.33(+1.50%)
Jul 05, 2024 88.05 88.65 87.12 88.42 418,839 +0.25(+0.28%)
Jul 03, 2024 88.23 88.99 87.37 88.17 322,010 +0.34(+0.39%)
Jul 02, 2024 87.49 88.67 86.95 87.83 520,103 +0.99(+1.14%)
Jul 01, 2024 91.37 91.83 86.57 86.84 686,851 -3.66(-4.04%)
Jun 28, 2024 91.11 92.56 89.74 90.50 2,630,339 -0.49(-0.54%)
Jun 27, 2024 89.56 90.99 89.18 90.99 564,124 +1.81(+2.03%)
Jun 26, 2024 89.88 90.18 88.55 89.18 650,586 -1.28(-1.41%)
Jun 25, 2024 92.88 92.89 90.27 90.46 535,403 -2.42(-2.61%)
Jun 24, 2024 94.07 94.79 92.64 92.88 685,564 -1.09(-1.16%)
Jun 21, 2024 94.67 95.38 93.17 93.97 953,192 -1.01(-1.06%)
Jun 20, 2024 95.93 96.00 93.66 94.98 687,686 -1.82(-1.88%)
Jun 18, 2024 97.72 98.18 96.73 96.80 466,648 -0.92(-0.94%)
Jun 17, 2024 96.75 98.20 95.64 97.72 646,719 +1.31(+1.36%)
Jun 14, 2024 98.71 98.77 95.48 96.41 672,137 -3.54(-3.54%)
Jun 13, 2024 101.61 101.80 97.85 99.95 836,043 -2.29(-2.24%)
Jun 12, 2024 99.02 103.54 99.02 102.24 1,217,956 +5.21(+5.37%)
Jun 11, 2024 96.17 97.18 95.25 97.03 628,305 +0.33(+0.34%)
Jun 10, 2024 95.78 97.21 95.78 96.70 430,092 +0.29(+0.30%)
Jun 07, 2024 95.88 97.25 95.03 96.41 505,316 +0.03(+0.03%)
Jun 06, 2024 97.09 97.92 96.06 96.38 445,443 -1.25(-1.28%)
Jun 05, 2024 95.93 97.68 95.34 97.63 621,134 +2.00(+2.09%)
Jun 04, 2024 96.13 96.72 95.10 95.63 610,096 -1.49(-1.53%)
Jun 03, 2024 97.94 98.09 95.80 97.12 644,928 +0.06(+0.06%)
May 31, 2024 96.28 97.22 95.00 97.06 501,920 +0.77(+0.80%)
May 30, 2024 96.12 97.87 95.75 96.29 473,679 +0.56(+0.58%)
May 29, 2024 95.63 96.69 94.94 95.73 713,118 -0.78(-0.81%)
May 28, 2024 97.73 98.23 95.94 96.51 473,461 -0.71(-0.73%)
May 24, 2024 95.59 97.44 94.47 97.22 705,026 +2.39(+2.52%)
May 23, 2024 95.46 95.95 94.12 94.83 422,176 -0.65(-0.68%)
May 22, 2024 96.39 97.04 94.93 95.48 503,865 -1.56(-1.61%)
May 21, 2024 98.13 98.45 96.85 97.04 478,193 -1.13(-1.15%)
May 20, 2024 96.62 98.37 95.33 98.17 590,279 +2.08(+2.16%)
May 17, 2024 96.67 97.30 94.99 96.09 541,906 -0.03(-0.03%)
May 16, 2024 99.36 100.00 95.94 96.12 749,284 -3.85(-3.85%)
May 15, 2024 96.86 100.04 96.79 99.97 782,042 +4.07(+4.24%)
May 14, 2024 94.19 96.28 93.33 95.90 604,988 +2.71(+2.91%)
May 13, 2024 95.55 95.69 92.97 93.19 701,615 +0.24(+0.26%)
May 10, 2024 93.42 93.72 92.28 92.95 503,023 -0.43(-0.46%)
May 09, 2024 92.43 94.12 92.16 93.38 671,436 +1.10(+1.19%)
May 08, 2024 93.14 93.97 92.17 92.28 499,045 -1.58(-1.68%)
May 07, 2024 95.51 95.65 93.30 93.86 622,864 -1.60(-1.68%)
May 06, 2024 96.86 97.96 95.26 95.46 801,138 -0.43(-0.45%)
May 03, 2024 97.75 103.75 95.38 95.89 1,320,369 -1.63(-1.67%)
May 02, 2024 98.31 98.31 96.00 97.52 798,552 +0.57(+0.59%)
May 01, 2024 98.03 99.34 96.10 96.95 766,601 -1.58(-1.60%)
Apr 30, 2024 98.87 99.74 98.23 98.53 1,323,623 -0.47(-0.47%)
Apr 29, 2024 99.18 99.34 98.00 99.00 529,658 +0.00(+0.00%)
Apr 26, 2024 98.25 99.39 98.25 99.00 617,317 +1.44(+1.48%)
Apr 25, 2024 96.77 97.92 95.37 97.56 500,115 +0.35(+0.36%)
Apr 24, 2024 97.43 98.55 96.45 97.21 508,084 -0.34(-0.35%)
Apr 23, 2024 96.00 97.93 96.00 97.55 303,451 +1.49(+1.55%)
Apr 22, 2024 94.64 96.64 94.38 96.06 624,992 +1.50(+1.59%)
Apr 19, 2024 93.36 94.82 93.36 94.56 662,835 +1.14(+1.22%)
Apr 18, 2024 94.47 94.53 92.00 93.42 896,055 +0.24(+0.26%)
Apr 17, 2024 95.25 95.36 92.43 93.18 527,295 -1.45(-1.53%)
Apr 16, 2024 95.48 95.62 94.21 94.63 405,593 -1.63(-1.69%)
Apr 15, 2024 98.98 98.98 95.72 96.26 612,796 -0.88(-0.91%)
Apr 12, 2024 96.52 98.46 96.18 97.14 463,173 -0.72(-0.74%)
Apr 11, 2024 99.74 99.74 97.36 97.86 495,475 -1.20(-1.21%)
Apr 10, 2024 97.87 100.18 96.84 99.06 742,354 -0.66(-0.66%)
Apr 09, 2024 101.19 101.86 99.45 99.72 564,620 -1.54(-1.52%)
Apr 08, 2024 102.05 102.67 101.24 101.26 317,804 -0.79(-0.77%)
Apr 05, 2024 100.52 102.83 100.52 102.05 436,677 +1.37(+1.36%)
Apr 04, 2024 101.55 102.30 100.10 100.68 756,945 +0.41(+0.41%)
Apr 03, 2024 99.49 101.28 99.46 100.27 558,705 +0.24(+0.24%)
Apr 02, 2024 99.65 100.28 97.97 100.03 722,456 -0.20(-0.20%)
Apr 01, 2024 98.47 100.53 97.70 100.23 855,970 +2.21(+2.25%)
Mar 28, 2024 93.87 99.11 93.55 98.02 1,607,158 +2.97(+3.12%)
Mar 27, 2024 95.94 96.08 94.82 95.05 405,855 +0.20(+0.21%)
Mar 26, 2024 94.93 95.28 94.31 94.85 336,624 -0.20(-0.21%)
Mar 25, 2024 95.57 96.41 94.85 95.05 369,882 -0.13(-0.14%)
Mar 22, 2024 95.30 95.63 94.26 95.18 562,633 +0.37(+0.39%)
Mar 21, 2024 94.83 96.86 94.52 94.81 794,465 +0.76(+0.81%)
Mar 20, 2024 92.60 94.61 92.60 94.05 658,394 +1.35(+1.46%)
Mar 19, 2024 88.39 92.81 88.39 92.70 694,292 +4.37(+4.95%)
Mar 18, 2024 88.27 89.86 88.17 88.33 458,515 -0.09(-0.10%)
Mar 15, 2024 86.24 88.62 85.86 88.42 870,799 +1.89(+2.18%)
Mar 14, 2024 86.60 87.33 85.58 86.53 529,275 -0.10(-0.12%)
Mar 13, 2024 86.12 87.22 85.67 86.63 405,715 +0.26(+0.30%)
Mar 12, 2024 85.57 86.67 84.62 86.37 302,640 +0.99(+1.16%)
Mar 11, 2024 86.00 86.08 84.00 85.38 485,900 -1.47(-1.69%)
Mar 08, 2024 87.71 88.54 86.20 86.85 380,013 +0.11(+0.13%)
Mar 07, 2024 85.66 86.91 85.65 86.74 714,841 +1.84(+2.17%)
Mar 06, 2024 85.90 86.63 84.81 84.90 510,675 -0.29(-0.34%)
Mar 05, 2024 85.53 86.81 84.56 85.19 692,425 -0.87(-1.01%)
Mar 04, 2024 86.06 86.70 85.34 86.06 541,590 +0.17(+0.20%)
Mar 01, 2024 85.86 86.45 85.07 85.89 490,491 +0.00(+0.00%)
Feb 29, 2024 86.35 86.58 82.92 85.89 1,489,626 +1.64(+1.95%)
Feb 28, 2024 86.24 88.53 83.10 84.25 1,873,205 -5.24(-5.86%)
Feb 27, 2024 89.35 90.62 88.80 89.49 1,069,104 +1.10(+1.24%)
Feb 26, 2024 88.16 88.73 87.64 88.39 651,396 +0.43(+0.49%)
Feb 23, 2024 85.89 88.16 85.69 87.96 557,499 +2.07(+2.41%)
Feb 22, 2024 86.01 86.82 85.77 85.89 557,342 +0.62(+0.73%)
Feb 21, 2024 84.80 85.33 83.84 85.27 541,066 +0.69(+0.82%)
Feb 20, 2024 84.56 85.63 84.13 84.58 645,110 -0.50(-0.59%)
Feb 16, 2024 87.27 87.53 84.90 85.08 612,968 -2.51(-2.87%)
Feb 15, 2024 87.86 87.91 86.55 87.59 416,796 +0.54(+0.62%)
Feb 14, 2024 86.44 87.12 85.30 87.05 566,552 +2.34(+2.76%)
Feb 13, 2024 84.26 86.93 83.00 84.71 695,660 -2.31(-2.65%)
Feb 12, 2024 87.45 88.67 86.69 87.02 728,958 -0.26(-0.30%)
Feb 09, 2024 86.00 87.31 85.46 87.28 654,592 +0.95(+1.10%)
Feb 08, 2024 87.75 87.75 84.86 86.33 544,325 +1.47(+1.73%)
Feb 07, 2024 83.81 85.56 83.63 84.86 443,641 +1.41(+1.69%)
Feb 06, 2024 82.40 83.68 82.08 83.45 621,656 +1.07(+1.30%)
Feb 05, 2024 83.72 83.72 82.16 82.38 526,689 -2.00(-2.37%)
Feb 02, 2024 82.79 84.92 81.81 84.38 743,496 +0.65(+0.78%)
Feb 01, 2024 83.35 84.20 82.66 83.73 900,593 +0.84(+1.01%)
Jan 31, 2024 85.70 85.70 82.62 82.89 710,478 -2.54(-2.97%)
Jan 30, 2024 85.58 85.87 85.14 85.43 414,449 -0.08(-0.09%)
Jan 29, 2024 84.00 85.51 83.64 85.51 516,711 +1.80(+2.15%)
Jan 26, 2024 83.07 83.97 82.48 83.71 660,990 +0.95(+1.15%)
Jan 25, 2024 83.13 83.80 82.26 82.76 597,419 +0.60(+0.73%)
Jan 24, 2024 85.85 86.10 81.61 82.16 770,631 -2.35(-2.78%)
Jan 23, 2024 87.08 87.38 83.53 84.51 1,660,317 -2.56(-2.94%)
Jan 22, 2024 85.73 87.30 85.62 87.07 1,319,499 +1.96(+2.30%)
Jan 19, 2024 84.50 85.59 84.11 85.11 4,058,734 +0.90(+1.07%)
Jan 18, 2024 84.27 85.61 83.44 84.21 538,874 +0.09(+0.11%)
Jan 17, 2024 82.91 84.19 82.62 84.12 577,053 +0.23(+0.27%)
Jan 16, 2024 83.27 84.61 82.48 83.89 479,669 +0.00(+0.00%)
Jan 12, 2024 85.42 85.42 82.75 83.89 454,532 -0.30(-0.36%)
Jan 11, 2024 84.27 84.57 82.65 84.19 1,095,364 -0.80(-0.94%)
Jan 10, 2024 86.34 87.96 83.70 84.99 1,626,757 -2.82(-3.21%)
Jan 09, 2024 87.23 88.16 86.86 87.81 581,431 -0.70(-0.79%)
Jan 08, 2024 88.42 89.32 87.90 88.51 508,995 +2.23(+2.58%)
Jan 05, 2024 84.16 87.00 84.00 86.28 443,802 +1.30(+1.53%)
Jan 04, 2024 86.45 86.77 84.96 84.98 423,187 -1.36(-1.58%)
Jan 03, 2024 85.72 86.87 84.71 86.34 860,488 -0.15(-0.17%)
Jan 02, 2024 86.24 86.91 85.72 86.49 636,022 -0.53(-0.61%)
Dec 29, 2023 87.94 88.40 86.88 87.02 551,229 -0.93(-1.06%)
Dec 28, 2023 88.11 88.67 87.60 87.95 411,870 -0.64(-0.72%)
Dec 27, 2023 88.92 89.39 88.26 88.59 258,944 -0.09(-0.10%)
Dec 26, 2023 89.00 89.23 88.30 88.68 361,666 +0.25(+0.28%)
Dec 22, 2023 88.00 89.37 87.03 88.43 817,393 +1.08(+1.24%)
Dec 21, 2023 87.55 88.03 86.40 87.35 807,290 +0.95(+1.10%)
Dec 20, 2023 87.26 88.97 86.33 86.40 1,670,708 -0.40(-0.46%)
Dec 19, 2023 86.12 87.68 85.89 86.80 770,354 +2.24(+2.65%)
Dec 18, 2023 84.98 85.44 83.93 84.56 583,517 +0.31(+0.37%)
Dec 15, 2023 86.40 86.98 84.17 84.25 1,382,205 -1.55(-1.81%)
Dec 14, 2023 83.85 86.72 83.32 85.80 1,547,892 +3.89(+4.75%)
Dec 13, 2023 81.00 82.19 79.94 81.91 594,074 +1.03(+1.27%)
Dec 12, 2023 80.68 82.23 80.14 80.88 639,076 +0.19(+0.24%)
Dec 11, 2023 80.85 81.47 80.25 80.69 688,570 +0.19(+0.24%)
Dec 08, 2023 80.25 80.82 79.59 80.50 996,450 +0.70(+0.88%)
Dec 07, 2023 80.13 80.74 79.16 79.80 1,918,881 -2.35(-2.86%)
Dec 06, 2023 83.66 84.61 81.94 82.15 483,380 -0.54(-0.65%)
Dec 05, 2023 83.18 84.24 82.34 82.69 360,049 -1.30(-1.55%)
Dec 04, 2023 82.44 84.07 81.76 83.99 386,829 +1.09(+1.31%)
Dec 01, 2023 80.54 83.00 80.54 82.90 377,904 +2.54(+3.16%)
Nov 30, 2023 80.18 80.50 78.85 80.36 334,858 +0.35(+0.44%)
Nov 29, 2023 80.68 81.70 79.93 80.01 359,189 +0.07(+0.09%)
Nov 28, 2023 82.56 82.56 79.35 79.94 393,422 -2.58(-3.13%)
Nov 27, 2023 82.39 82.88 81.94 82.52 378,269 -0.57(-0.69%)
Nov 24, 2023 82.19 83.48 81.84 83.09 130,590 +0.58(+0.70%)
Nov 22, 2023 81.50 82.68 81.50 82.51 334,002 +1.51(+1.86%)
Nov 21, 2023 81.11 81.62 80.61 81.00 337,400 -0.65(-0.80%)
Nov 20, 2023 79.99 81.72 79.65 81.65 358,353 +1.13(+1.40%)
Nov 17, 2023 79.42 80.63 79.03 80.52 403,387 +1.43(+1.81%)
Nov 16, 2023 78.77 79.78 78.37 79.09 309,311 +0.20(+0.25%)
Nov 15, 2023 78.80 80.32 78.58 78.89 498,405 -0.17(-0.22%)
Nov 14, 2023 77.33 79.17 77.33 79.06 586,020 +3.76(+4.99%)
Nov 13, 2023 75.28 75.75 74.79 75.30 333,699 -0.59(-0.78%)
Nov 10, 2023 74.12 76.30 73.50 75.89 315,707 +2.82(+3.86%)
Nov 09, 2023 74.59 74.78 72.56 73.07 312,136 -1.22(-1.64%)
Nov 08, 2023 73.32 74.57 73.32 74.29 260,241 +0.68(+0.92%)
Nov 07, 2023 72.80 74.20 72.15 73.61 374,068 +0.83(+1.14%)
Nov 06, 2023 74.65 74.65 72.09 72.78 437,934 -1.55(-2.09%)
Nov 03, 2023 72.96 77.27 71.48 74.33 650,304 +0.86(+1.17%)
Nov 02, 2023 74.20 75.19 73.31 73.47 486,616 +0.50(+0.69%)
Nov 01, 2023 71.17 73.03 70.05 72.97 362,950 +1.80(+2.53%)
Oct 31, 2023 70.01 71.58 69.94 71.17 314,311 +0.97(+1.38%)
Oct 30, 2023 70.42 70.59 69.32 70.20 210,328 +0.72(+1.04%)
Oct 27, 2023 70.03 70.53 69.22 69.48 222,305 -0.24(-0.34%)
Oct 26, 2023 68.50 70.36 68.50 69.72 222,244 +1.01(+1.47%)
Oct 25, 2023 70.22 70.99 68.59 68.71 309,843 -2.12(-2.99%)
Oct 24, 2023 71.82 72.05 70.08 70.83 201,515 -0.13(-0.18%)
Oct 23, 2023 71.12 71.87 70.42 70.96 160,786 -0.23(-0.32%)
Oct 20, 2023 71.38 71.88 70.59 71.19 244,732 +0.05(+0.07%)
Oct 19, 2023 72.30 73.05 71.00 71.14 623,803 -1.37(-1.89%)
Oct 18, 2023 72.57 73.15 71.02 72.51 290,267 -0.92(-1.25%)
Oct 17, 2023 73.17 74.22 72.66 73.43 276,993 -0.28(-0.38%)
Oct 16, 2023 73.81 74.55 73.29 73.71 355,153 +0.88(+1.21%)
Oct 13, 2023 74.46 75.07 72.60 72.83 346,499 -1.70(-2.28%)
Oct 12, 2023 77.52 77.52 73.99 74.53 381,648 -3.42(-4.39%)
Oct 11, 2023 77.53 78.62 77.53 77.95 326,469 +0.72(+0.93%)
Oct 10, 2023 77.32 78.44 76.83 77.23 390,219 +0.17(+0.22%)
Oct 09, 2023 75.77 77.25 74.88 77.06 233,907 +1.17(+1.54%)
Oct 06, 2023 75.77 77.08 75.37 75.89 390,060 -0.32(-0.42%)
Oct 05, 2023 77.20 77.79 75.50 76.21 524,781 +0.96(+1.28%)
Oct 04, 2023 74.89 75.98 74.42 75.25 224,035 +0.31(+0.41%)
Oct 03, 2023 75.91 76.18 74.27 74.94 315,226 -1.26(-1.65%)
Oct 02, 2023 76.69 77.64 75.73 76.20 273,294 -0.97(-1.26%)
Sep 29, 2023 79.15 79.15 76.94 77.17 386,880 -1.49(-1.89%)
Sep 28, 2023 77.98 79.64 77.67 78.66 259,629 +0.60(+0.77%)
Sep 27, 2023 76.62 78.43 76.10 78.06 443,626 +2.40(+3.17%)
Sep 26, 2023 76.15 76.93 75.48 75.66 291,377 -0.92(-1.20%)
Sep 25, 2023 75.72 76.86 76.40 76.58 192,402 +0.55(+0.72%)
Sep 22, 2023 75.44 76.49 75.41 76.03 334,993 +0.70(+0.93%)
Sep 21, 2023 75.73 76.37 74.68 75.33 288,160 -1.27(-1.66%)
Sep 20, 2023 77.19 78.13 76.43 76.60 397,312 -0.05(-0.07%)
Sep 19, 2023 76.72 77.31 76.60 76.65 243,793 -0.15(-0.20%)
Sep 18, 2023 76.94 77.48 76.44 76.80 342,579 -0.17(-0.22%)
Sep 15, 2023 78.24 78.24 76.08 76.97 683,111 -1.71(-2.17%)
Sep 14, 2023 77.48 78.95 77.48 78.68 469,953 +1.46(+1.89%)
Sep 13, 2023 78.19 78.96 76.81 77.22 437,313 -1.25(-1.59%)
Sep 12, 2023 78.50 79.70 78.04 78.47 399,623 +0.45(+0.58%)
Sep 11, 2023 77.37 79.72 77.36 78.02 370,539 +0.65(+0.84%)
Sep 08, 2023 77.54 78.21 76.75 77.37 395,068 -0.32(-0.41%)
Sep 07, 2023 78.27 79.18 77.49 77.69 555,257 -0.84(-1.07%)
Sep 06, 2023 78.31 79.36 77.16 78.53 390,210 +0.43(+0.55%)
Sep 05, 2023 80.34 80.99 77.32 78.10 526,388 -2.67(-3.31%)
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.