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

Algoma Steel Group Inc (NQ: ASTL )

7.860 +0.080 (+1.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2023 7.870 8.151 7.822 8.141 1,543,276 +0.21(+2.69%)
Jan 30, 2023 7.648 7.948 7.599 7.928 1,697,764 +0.22(+2.89%)
Jan 27, 2023 7.454 7.744 7.444 7.706 2,058,055 +0.19(+2.58%)
Jan 26, 2023 7.251 7.541 7.241 7.512 1,429,982 +0.35(+4.86%)
Jan 25, 2023 7.115 7.183 6.951 7.164 913,431 +0.02(+0.27%)
Jan 24, 2023 7.125 7.193 7.033 7.144 826,586 -0.06(-0.81%)
Jan 23, 2023 7.038 7.202 6.989 7.202 994,879 +0.17(+2.48%)
Jan 20, 2023 6.680 7.038 6.641 7.028 955,747 +0.36(+5.37%)
Jan 19, 2023 6.563 6.670 6.379 6.670 1,207,533 +0.15(+2.23%)
Jan 18, 2023 6.525 6.767 6.447 6.525 2,276,385 +0.28(+4.50%)
Jan 17, 2023 6.166 6.355 6.166 6.244 899,652 +0.07(+1.10%)
Jan 13, 2023 6.089 6.186 6.075 6.176 584,355 +0.00(+0.00%)
Jan 12, 2023 6.118 6.205 5.920 6.176 1,218,529 +0.19(+3.24%)
Jan 11, 2023 5.837 6.007 5.741 5.983 2,447,291 +0.21(+3.69%)
Jan 10, 2023 5.895 5.905 5.600 5.770 3,775,505 -0.38(-6.14%)
Jan 09, 2023 6.137 6.370 6.128 6.147 933,106 +0.02(+0.32%)
Jan 06, 2023 5.905 6.244 5.905 6.128 1,011,723 +0.27(+4.63%)
Jan 05, 2023 5.924 6.002 5.794 5.857 1,376,106 -0.08(-1.31%)
Jan 04, 2023 6.147 6.147 5.905 5.934 980,106 -0.13(-2.08%)
Jan 03, 2023 6.128 6.263 6.021 6.060 1,010,587 -0.08(-1.26%)
Dec 30, 2022 6.118 6.176 6.002 6.137 890,373 -0.01(-0.16%)
Dec 29, 2022 5.915 6.176 5.915 6.147 1,390,058 +0.25(+4.27%)
Dec 28, 2022 6.118 6.196 5.794 5.895 2,460,547 -0.22(-3.64%)
Dec 27, 2022 6.254 6.254 6.060 6.118 812,550 -0.09(-1.40%)
Dec 23, 2022 6.002 6.205 5.944 6.205 1,530,593 +0.25(+4.23%)
Dec 22, 2022 6.118 6.166 5.770 5.954 1,351,276 -0.21(-3.45%)
Dec 21, 2022 5.905 6.166 5.905 6.166 1,182,067 +0.32(+5.46%)
Dec 20, 2022 5.518 5.866 5.518 5.847 867,318 +0.35(+6.34%)
Dec 19, 2022 5.731 5.731 5.460 5.499 750,252 -0.17(-3.07%)
Dec 16, 2022 5.566 5.707 5.518 5.673 735,923 +0.08(+1.38%)
Dec 15, 2022 5.692 5.692 5.566 5.595 637,591 -0.15(-2.69%)
Dec 14, 2022 5.808 5.857 5.692 5.750 1,077,004 -0.08(-1.33%)
Dec 13, 2022 6.137 6.254 5.789 5.828 1,818,402 -0.14(-2.27%)
Dec 12, 2022 5.934 5.983 5.787 5.963 1,331,972 +0.03(+0.49%)
Dec 09, 2022 6.128 6.147 5.915 5.934 1,019,241 -0.18(-3.01%)
Dec 08, 2022 6.196 6.297 6.089 6.118 1,029,166 -0.02(-0.32%)
Dec 07, 2022 6.118 6.244 6.079 6.137 1,071,144 -0.01(-0.16%)
Dec 06, 2022 6.447 6.447 6.104 6.147 789,185 -0.19(-3.05%)
Dec 05, 2022 6.592 6.660 6.317 6.341 842,789 -0.28(-4.24%)
Dec 02, 2022 6.321 6.646 6.321 6.621 1,044,137 +0.22(+3.48%)
Dec 01, 2022 6.438 6.496 6.312 6.399 815,048 -0.01(-0.15%)
Nov 30, 2022 6.292 6.418 6.239 6.408 1,235,118 +0.15(+2.48%)
Nov 29, 2022 6.263 6.389 6.220 6.254 1,281,643 +0.09(+1.41%)
Nov 28, 2022 6.407 6.407 6.070 6.166 1,584,578 -0.24(-3.75%)
Nov 25, 2022 6.387 6.474 6.387 6.407 289,483 -0.01(-0.15%)
Nov 23, 2022 6.387 6.416 6.263 6.416 604,993 +0.00(+0.00%)
Nov 22, 2022 6.320 6.642 6.320 6.416 1,603,308 +0.16(+2.61%)
Nov 21, 2022 6.215 6.311 6.138 6.253 1,026,878 +0.00(+0.00%)
Nov 18, 2022 6.243 6.301 6.138 6.253 695,336 +0.06(+0.93%)
Nov 17, 2022 6.176 6.219 6.099 6.195 834,957 -0.08(-1.23%)
Nov 16, 2022 6.435 6.435 6.243 6.272 1,047,587 -0.19(-2.97%)
Nov 15, 2022 6.349 6.704 6.339 6.464 1,231,706 +0.13(+2.12%)
Nov 14, 2022 6.541 6.551 6.311 6.330 766,331 -0.20(-3.09%)
Nov 11, 2022 6.464 6.724 6.426 6.531 1,553,684 +0.16(+2.56%)
Nov 10, 2022 6.435 6.541 6.243 6.368 1,281,755 +0.16(+2.63%)
Nov 09, 2022 6.541 6.541 6.171 6.205 1,663,156 -0.40(-6.10%)
Nov 08, 2022 6.560 6.752 6.090 6.608 2,704,965 -0.35(-4.97%)
Nov 07, 2022 7.079 7.281 6.954 6.954 980,213 -0.11(-1.50%)
Nov 04, 2022 6.743 7.060 6.628 7.060 1,563,287 +0.51(+7.77%)
Nov 03, 2022 6.570 6.618 6.392 6.551 1,185,518 -0.15(-2.29%)
Nov 02, 2022 6.628 6.964 6.628 6.704 2,415,892 +0.10(+1.45%)
Nov 01, 2022 6.628 6.709 6.560 6.608 854,621 +0.07(+1.03%)
Oct 31, 2022 6.455 6.584 6.407 6.541 693,475 +0.05(+0.74%)
Oct 28, 2022 6.445 6.522 6.243 6.493 1,073,679 +0.07(+1.05%)
Oct 27, 2022 6.656 6.666 6.397 6.426 1,010,990 -0.21(-3.18%)
Oct 26, 2022 6.551 6.733 6.531 6.637 760,885 +0.11(+1.62%)
Oct 25, 2022 6.531 6.628 6.464 6.531 785,280 +0.01(+0.15%)
Oct 24, 2022 6.743 6.743 6.474 6.522 889,370 -0.19(-2.86%)
Oct 21, 2022 6.435 6.733 6.431 6.714 812,669 +0.23(+3.56%)
Oct 20, 2022 6.455 6.642 6.378 6.483 843,519 +0.04(+0.60%)
Oct 19, 2022 6.416 6.531 6.368 6.445 587,443 -0.02(-0.30%)
Oct 18, 2022 6.541 6.580 6.397 6.464 606,355 +0.04(+0.60%)
Oct 17, 2022 6.397 6.618 6.325 6.426 2,073,561 +0.18(+2.92%)
Oct 14, 2022 6.464 6.531 6.205 6.243 823,430 -0.22(-3.42%)
Oct 13, 2022 6.147 6.517 6.109 6.464 2,184,601 +0.17(+2.75%)
Oct 12, 2022 6.455 6.455 6.190 6.291 1,785,142 -0.19(-2.96%)
Oct 11, 2022 6.464 6.666 6.431 6.483 903,337 -0.04(-0.59%)
Oct 10, 2022 6.407 6.580 6.397 6.522 763,518 +0.15(+2.41%)
Oct 07, 2022 6.589 6.618 6.267 6.368 1,172,433 -0.26(-3.91%)
Oct 06, 2022 6.522 6.671 6.455 6.628 1,249,887 +0.11(+1.62%)
Oct 05, 2022 6.599 6.618 6.407 6.522 1,134,743 -0.14(-2.16%)
Oct 04, 2022 6.445 6.733 6.435 6.666 1,307,769 +0.35(+5.47%)
Oct 03, 2022 6.291 6.402 6.210 6.320 1,116,057 +0.13(+2.17%)
Sep 30, 2022 6.253 6.368 6.138 6.186 1,634,328 -0.11(-1.68%)
Sep 29, 2022 6.445 6.512 6.215 6.291 1,853,201 -0.15(-2.38%)
Sep 28, 2022 6.253 6.531 5.965 6.445 4,981,302 -0.68(-9.57%)
Sep 27, 2022 7.338 7.396 6.969 7.127 1,362,513 -0.13(-1.85%)
Sep 26, 2022 7.151 7.468 7.132 7.261 1,675,925 +0.06(+0.80%)
Sep 23, 2022 7.454 7.454 7.093 7.204 1,523,441 -0.31(-4.09%)
Sep 22, 2022 7.540 7.665 7.482 7.511 1,820,829 +0.04(+0.51%)
Sep 21, 2022 7.684 7.723 7.463 7.473 1,220,636 -0.22(-2.87%)
Sep 20, 2022 7.857 7.857 7.646 7.694 858,198 -0.23(-2.91%)
Sep 19, 2022 7.838 8.078 7.804 7.924 1,014,235 -0.02(-0.24%)
Sep 16, 2022 8.011 8.097 7.771 7.943 2,075,363 -0.22(-2.71%)
Sep 15, 2022 8.376 8.424 8.126 8.164 1,605,955 -0.25(-2.97%)
Sep 14, 2022 8.769 8.827 8.270 8.414 2,150,426 -0.36(-4.05%)
Sep 13, 2022 8.745 9.000 8.736 8.769 607,858 -0.21(-2.35%)
Sep 12, 2022 9.259 9.288 8.952 8.981 1,061,229 -0.16(-1.79%)
Sep 09, 2022 8.875 9.173 8.866 9.144 968,606 +0.34(+3.82%)
Sep 08, 2022 8.664 8.846 8.587 8.808 804,638 +0.11(+1.21%)
Sep 07, 2022 8.606 8.726 8.462 8.702 917,729 +0.05(+0.55%)
Sep 06, 2022 8.597 8.841 8.520 8.654 1,210,478 +0.13(+1.58%)
Sep 02, 2022 8.462 8.654 8.438 8.520 1,133,268 +0.13(+1.60%)
Sep 01, 2022 8.645 8.664 8.270 8.385 2,067,151 -0.37(-4.28%)
Aug 31, 2022 8.942 8.942 8.712 8.760 919,878 -0.21(-2.36%)
Aug 30, 2022 9.231 9.231 8.779 8.971 1,806,337 -0.15(-1.68%)
Aug 29, 2022 9.144 9.230 9.091 9.125 1,053,573 -0.08(-0.83%)
Aug 26, 2022 9.478 9.478 9.101 9.201 1,249,165 -0.21(-2.23%)
Aug 25, 2022 9.392 9.499 9.230 9.412 1,231,323 +0.06(+0.61%)
Aug 24, 2022 9.020 9.364 8.915 9.354 2,189,130 +0.45(+5.04%)
Aug 23, 2022 8.466 8.929 8.446 8.905 1,684,151 +0.51(+6.03%)
Aug 22, 2022 8.552 8.561 8.346 8.399 1,130,249 -0.26(-2.98%)
Aug 19, 2022 8.867 8.867 8.609 8.657 934,578 -0.28(-3.10%)
Aug 18, 2022 9.077 9.154 8.896 8.934 991,174 -0.10(-1.06%)
Aug 17, 2022 9.220 9.220 8.867 9.029 1,849,321 -0.28(-2.98%)
Aug 16, 2022 9.096 9.306 9.096 9.306 2,134,561 +0.23(+2.53%)
Aug 15, 2022 8.962 9.091 8.805 9.077 1,905,837 +0.02(+0.21%)
Aug 12, 2022 8.915 9.082 8.915 9.058 2,546,499 +0.14(+1.61%)
Aug 11, 2022 8.982 9.144 8.881 8.915 1,495,883 -0.04(-0.43%)
Aug 10, 2022 8.695 9.044 8.504 8.953 2,868,048 +0.35(+4.11%)
Aug 09, 2022 8.685 8.704 8.399 8.599 2,408,203 -0.11(-1.21%)
Aug 08, 2022 9.087 9.096 8.676 8.704 2,494,543 -0.28(-3.09%)
Aug 05, 2022 8.790 9.091 8.695 8.982 2,792,246 +0.16(+1.84%)
Aug 04, 2022 8.618 8.886 8.532 8.819 3,435,153 +0.32(+3.71%)
Aug 03, 2022 8.724 8.733 8.341 8.504 2,415,774 -0.11(-1.33%)
Aug 02, 2022 8.876 8.934 8.599 8.618 1,590,953 -0.29(-3.22%)
Aug 01, 2022 8.962 9.015 8.800 8.905 2,173,969 +0.11(+1.30%)
Jul 29, 2022 8.848 8.867 8.647 8.790 2,098,921 +0.00(+0.00%)
Jul 28, 2022 8.905 9.087 8.676 8.790 3,987,926 -0.21(-2.34%)
Jul 27, 2022 8.972 9.077 8.838 9.001 2,168,270 +0.09(+0.96%)
Jul 26, 2022 9.115 9.182 8.915 8.915 5,317,941 -0.22(-2.41%)
Jul 25, 2022 9.115 9.287 9.096 9.134 7,718,570 +0.09(+0.95%)
Jul 22, 2022 9.154 9.192 9.029 9.048 3,987,423 -0.08(-0.84%)
Jul 21, 2022 9.048 9.192 8.991 9.125 4,289,157 +0.09(+0.95%)
Jul 20, 2022 9.039 9.201 9.020 9.039 3,322,394 +0.00(+0.00%)
Jul 19, 2022 8.982 9.173 8.943 9.039 5,549,502 +0.10(+1.07%)
Jul 18, 2022 8.695 9.220 8.695 8.943 4,611,925 +0.22(+2.52%)
Jul 15, 2022 8.685 8.786 8.504 8.724 1,766,152 +0.12(+1.44%)
Jul 14, 2022 8.561 8.676 8.427 8.599 2,473,919 -0.03(-0.33%)
Jul 13, 2022 8.485 8.709 8.456 8.628 2,552,776 +0.08(+0.89%)
Jul 12, 2022 8.599 8.704 8.494 8.552 2,504,451 -0.08(-0.89%)
Jul 11, 2022 8.657 8.738 8.604 8.628 2,506,952 -0.13(-1.53%)
Jul 08, 2022 8.714 8.800 8.642 8.762 1,670,987 +0.03(+0.33%)
Jul 07, 2022 8.781 8.829 8.623 8.733 1,796,820 +0.11(+1.22%)
Jul 06, 2022 8.427 8.657 8.427 8.628 1,853,670 +0.15(+1.80%)
Jul 05, 2022 8.590 8.590 8.370 8.475 2,361,551 -0.32(-3.59%)
Jul 01, 2022 8.552 8.881 8.513 8.790 1,779,365 +0.21(+2.45%)
Jun 30, 2022 8.685 8.724 8.456 8.580 1,819,072 -0.25(-2.81%)
Jun 29, 2022 8.867 8.900 8.638 8.829 1,731,371 +0.00(+0.00%)
Jun 28, 2022 8.991 9.154 8.819 8.829 1,451,101 -0.12(-1.39%)
Jun 27, 2022 8.934 9.082 8.800 8.953 1,284,415 +0.06(+0.64%)
Jun 24, 2022 8.762 9.001 8.724 8.896 1,576,070 +0.16(+1.86%)
Jun 23, 2022 8.980 9.018 8.496 8.733 3,497,739 -0.23(-2.54%)
Jun 22, 2022 8.838 9.218 8.790 8.961 2,020,716 -0.10(-1.15%)
Jun 21, 2022 8.933 9.142 8.880 9.066 3,003,404 +0.29(+3.25%)
Jun 17, 2022 8.771 8.838 8.458 8.781 2,294,764 +0.05(+0.54%)
Jun 16, 2022 8.705 8.952 8.524 8.733 2,932,654 -0.25(-2.75%)
Jun 15, 2022 8.933 9.251 8.581 8.980 6,556,043 +1.47(+19.62%)
Jun 14, 2022 7.602 7.840 7.365 7.507 1,534,605 -0.07(-0.88%)
Jun 13, 2022 7.878 8.068 7.536 7.574 1,456,736 -0.60(-7.33%)
Jun 10, 2022 8.420 8.420 8.077 8.172 900,274 -0.24(-2.82%)
Jun 09, 2022 8.572 8.690 8.401 8.410 954,417 -0.21(-2.43%)
Jun 08, 2022 9.018 9.018 8.572 8.619 887,142 -0.46(-5.03%)
Jun 07, 2022 8.733 9.094 8.724 9.075 688,441 +0.23(+2.58%)
Jun 06, 2022 9.142 9.227 8.790 8.847 641,261 -0.16(-1.79%)
Jun 03, 2022 9.265 9.351 8.966 9.009 899,547 -0.32(-3.46%)
Jun 02, 2022 9.256 9.427 9.227 9.332 489,831 +0.16(+1.76%)
Jun 01, 2022 9.170 9.294 8.999 9.170 689,719 +0.05(+0.52%)
May 31, 2022 9.322 9.560 9.009 9.123 625,823 -0.20(-2.14%)
May 27, 2022 9.227 9.384 9.104 9.322 414,950 +0.25(+2.72%)
May 26, 2022 8.952 9.151 8.947 9.075 551,204 +0.11(+1.27%)
May 25, 2022 8.638 9.009 8.572 8.961 462,660 +0.29(+3.29%)
May 24, 2022 8.743 8.828 8.477 8.676 897,812 -0.16(-1.83%)
May 23, 2022 8.534 8.904 8.534 8.838 535,242 +0.38(+4.49%)
May 20, 2022 8.942 8.952 8.282 8.458 1,374,307 -0.39(-4.40%)
May 19, 2022 8.667 8.990 8.572 8.847 1,143,554 +0.11(+1.31%)
May 18, 2022 8.923 8.952 8.633 8.733 1,085,752 -0.20(-2.23%)
May 17, 2022 8.961 9.028 8.686 8.933 907,824 +0.28(+3.18%)
May 16, 2022 8.458 8.724 8.372 8.657 1,250,332 +0.28(+3.29%)
May 13, 2022 8.087 8.790 8.087 8.382 2,050,211 +0.40(+5.00%)
May 12, 2022 7.745 8.001 7.564 7.982 1,688,923 +0.10(+1.33%)
May 11, 2022 8.058 8.220 7.792 7.878 1,536,751 -0.13(-1.66%)
May 10, 2022 8.562 8.600 7.859 8.011 1,375,552 -0.29(-3.44%)
May 09, 2022 8.467 8.648 8.239 8.296 1,322,656 -0.37(-4.28%)
May 06, 2022 8.838 8.866 8.458 8.667 776,736 -0.15(-1.72%)
May 05, 2022 9.208 9.208 8.543 8.819 950,096 -0.41(-4.43%)
May 04, 2022 9.113 9.275 8.714 9.227 824,958 +0.18(+2.00%)
May 03, 2022 8.866 9.123 8.819 9.047 527,342 +0.16(+1.82%)
May 02, 2022 9.018 9.104 8.695 8.885 1,129,565 -0.21(-2.30%)
Apr 29, 2022 9.332 9.550 9.066 9.094 371,377 -0.27(-2.84%)
Apr 28, 2022 9.170 9.417 8.866 9.360 1,000,342 +0.25(+2.71%)
Apr 27, 2022 9.037 9.232 8.942 9.113 938,482 +0.18(+2.02%)
Apr 26, 2022 9.313 9.408 8.904 8.933 1,192,113 -0.37(-3.98%)
Apr 25, 2022 9.474 9.474 8.847 9.303 1,282,726 -0.33(-3.45%)
Apr 22, 2022 9.807 10.10 9.560 9.636 1,135,604 -0.24(-2.41%)
Apr 21, 2022 9.968 10.15 9.579 9.873 1,739,404 -0.09(-0.86%)
Apr 20, 2022 10.20 10.20 9.702 9.959 1,653,422 -0.22(-2.15%)
Apr 19, 2022 10.27 10.31 10.08 10.18 797,945 -0.10(-1.02%)
Apr 18, 2022 10.35 10.59 10.21 10.28 1,191,244 +0.00(+0.00%)
Apr 14, 2022 10.38 10.40 9.987 10.28 1,327,617 -0.09(-0.82%)
Apr 13, 2022 10.13 10.43 10.05 10.37 944,922 +0.29(+2.92%)
Apr 12, 2022 10.23 10.50 10.04 10.07 1,186,012 -0.09(-0.84%)
Apr 11, 2022 10.61 10.61 10.04 10.16 943,798 -0.29(-2.82%)
Apr 08, 2022 10.24 10.58 10.18 10.45 525,933 +0.23(+2.23%)
Apr 07, 2022 10.04 10.32 9.935 10.23 586,134 -0.01(-0.09%)
Apr 06, 2022 10.56 10.64 10.15 10.23 792,396 -0.42(-3.92%)
Apr 05, 2022 10.82 10.94 10.60 10.65 821,876 -0.18(-1.67%)
Apr 04, 2022 11.26 11.26 10.73 10.83 659,377 -0.37(-3.31%)
Apr 01, 2022 10.70 11.25 10.70 11.20 1,280,393 +0.51(+4.80%)
Mar 31, 2022 10.98 11.18 10.66 10.69 1,019,665 -0.22(-2.00%)
Mar 30, 2022 10.73 10.91 10.60 10.91 1,080,114 +0.29(+2.68%)
Mar 29, 2022 10.87 10.89 10.18 10.62 1,502,569 -0.35(-3.20%)
Mar 28, 2022 11.31 11.33 10.91 10.98 779,319 -0.36(-3.19%)
Mar 25, 2022 11.42 11.49 11.09 11.34 1,253,702 -0.12(-1.08%)
Mar 24, 2022 11.18 11.88 11.07 11.46 2,739,047 -0.04(-0.33%)
Mar 23, 2022 10.87 11.61 10.87 11.50 1,561,421 +0.60(+5.49%)
Mar 22, 2022 11.07 11.14 10.65 10.90 1,415,586 -0.01(-0.09%)
Mar 21, 2022 10.28 11.03 10.28 10.91 1,630,844 +0.74(+7.29%)
Mar 18, 2022 10.39 10.45 9.902 10.17 962,085 -0.26(-2.46%)
Mar 17, 2022 10.09 10.44 10.09 10.42 915,822 +0.22(+2.14%)
Mar 16, 2022 9.987 10.34 9.921 10.21 1,052,462 +0.31(+3.17%)
Mar 15, 2022 9.436 9.930 9.332 9.892 1,062,801 +0.38(+4.00%)
Mar 14, 2022 9.721 9.911 9.351 9.512 1,045,522 -0.29(-2.91%)
Mar 11, 2022 10.33 10.33 9.788 9.797 859,883 -0.36(-3.55%)
Mar 10, 2022 9.835 10.20 9.750 10.16 754,086 +0.29(+2.89%)
Mar 09, 2022 9.512 9.916 9.360 9.873 1,396,842 +0.43(+4.53%)
Mar 08, 2022 9.275 9.626 9.246 9.446 1,416,213 +0.17(+1.84%)
Mar 07, 2022 9.902 10.16 9.208 9.275 2,263,000 -0.40(-4.13%)
Mar 04, 2022 9.161 9.693 9.151 9.674 1,385,225 +0.30(+3.25%)
Mar 03, 2022 9.484 9.598 9.156 9.370 691,699 -0.04(-0.40%)
Mar 02, 2022 8.600 9.579 8.600 9.408 1,401,390 +0.52(+5.88%)
Mar 01, 2022 8.676 8.942 8.600 8.885 935,717 +0.24(+2.75%)
Feb 28, 2022 8.420 8.790 8.372 8.648 597,215 +0.10(+1.11%)
Feb 25, 2022 8.258 8.762 8.382 8.553 803,502 +0.34(+4.17%)
Feb 24, 2022 7.918 8.277 7.714 8.210 783,721 +0.09(+1.16%)
Feb 23, 2022 8.371 8.399 8.088 8.116 278,209 -0.17(-2.05%)
Feb 22, 2022 8.277 8.560 8.220 8.286 566,851 -0.05(-0.57%)
Feb 18, 2022 8.333 0 -0.03(-0.34%)
Feb 17, 2022 8.541 8.598 8.343 8.362 427,522 -0.20(-2.32%)
Feb 16, 2022 8.626 8.825 8.447 8.560 365,536 -0.08(-0.88%)
Feb 15, 2022 8.626 8.768 8.399 8.636 786,192 +0.08(+0.88%)
Feb 14, 2022 8.910 9.032 8.522 8.560 430,295 -0.37(-4.18%)
Feb 11, 2022 9.439 9.675 8.787 8.933 1,400,009 +0.09(+1.01%)
Feb 10, 2022 8.910 9.212 8.768 8.843 324,328 -0.17(-1.89%)
Feb 09, 2022 8.702 9.051 8.569 9.014 274,294 +0.37(+4.26%)
Feb 08, 2022 8.258 8.702 8.258 8.645 704,614 +0.37(+4.45%)
Feb 07, 2022 8.371 8.617 8.173 8.277 471,449 -0.09(-1.13%)
Feb 04, 2022 8.617 8.617 8.186 8.371 398,372 -0.16(-1.88%)
Feb 03, 2022 8.466 8.532 487,622 +0.01(+0.11%)
Feb 02, 2022 8.834 8.910 8.456 8.522 362,008 -0.28(-3.22%)
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.