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

Sterling Infrastructure Inc (NQ: STRL )

101.15 +0.50 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 105.34 105.72 101.18 101.60 326,465 -4.15(-3.92%)
Apr 29, 2024 106.43 106.73 103.56 105.75 322,336 -0.14(-0.13%)
Apr 26, 2024 102.48 106.15 102.26 105.89 285,260 +3.69(+3.61%)
Apr 25, 2024 98.26 102.32 97.97 102.20 305,552 +1.23(+1.22%)
Apr 24, 2024 102.59 105.00 100.00 100.97 263,684 -0.58(-0.57%)
Apr 23, 2024 98.20 101.94 97.55 101.55 210,643 +4.14(+4.25%)
Apr 22, 2024 97.66 98.09 95.43 97.41 286,529 +0.85(+0.88%)
Apr 19, 2024 97.75 99.29 94.59 96.56 320,363 -1.76(-1.79%)
Apr 18, 2024 100.20 100.66 96.91 98.32 335,799 -1.79(-1.79%)
Apr 17, 2024 100.49 100.63 97.88 100.11 283,741 +0.42(+0.42%)
Apr 16, 2024 100.00 100.65 97.70 99.69 333,126 -0.72(-0.72%)
Apr 15, 2024 106.05 107.27 100.04 100.41 227,543 -4.48(-4.27%)
Apr 12, 2024 105.36 105.94 103.54 104.89 135,249 -0.64(-0.61%)
Apr 11, 2024 103.96 105.88 103.44 105.53 200,471 +1.57(+1.51%)
Apr 10, 2024 103.00 105.71 101.05 103.96 286,533 -2.07(-1.95%)
Apr 09, 2024 106.03 106.59 103.25 106.03 227,984 -0.37(-0.35%)
Apr 08, 2024 108.50 109.27 106.26 106.40 194,463 -1.15(-1.07%)
Apr 05, 2024 105.16 108.30 105.16 107.55 215,866 +2.31(+2.19%)
Apr 04, 2024 109.06 109.93 104.80 105.24 221,668 -2.38(-2.21%)
Apr 03, 2024 104.80 108.92 104.43 107.62 261,292 +2.15(+2.04%)
Apr 02, 2024 107.50 107.50 104.82 105.47 371,034 -4.34(-3.95%)
Apr 01, 2024 110.25 111.14 108.18 109.81 271,724 -0.50(-0.45%)
Mar 28, 2024 112.44 113.26 109.63 110.31 607,362 -3.12(-2.75%)
Mar 27, 2024 113.76 114.09 111.74 113.43 290,899 +0.62(+0.55%)
Mar 26, 2024 112.04 114.36 111.54 112.81 288,505 +1.27(+1.14%)
Mar 25, 2024 112.00 113.94 111.06 111.54 337,876 -0.49(-0.44%)
Mar 22, 2024 111.01 112.87 110.56 112.03 321,789 +2.08(+1.89%)
Mar 21, 2024 110.83 112.86 109.54 109.95 438,984 +0.26(+0.24%)
Mar 20, 2024 108.01 110.35 106.54 109.69 266,417 +1.29(+1.19%)
Mar 19, 2024 105.33 109.19 103.33 108.40 279,258 +1.64(+1.54%)
Mar 18, 2024 107.49 110.98 106.44 106.76 292,333 -0.61(-0.57%)
Mar 15, 2024 108.07 110.20 107.05 107.37 540,212 -1.12(-1.03%)
Mar 14, 2024 110.61 110.96 107.19 108.49 242,044 -1.52(-1.38%)
Mar 13, 2024 111.68 111.86 108.88 110.01 225,497 -1.97(-1.76%)
Mar 12, 2024 108.61 112.24 106.64 111.98 286,846 +3.41(+3.14%)
Mar 11, 2024 111.61 111.61 106.42 108.57 306,955 -2.59(-2.33%)
Mar 08, 2024 111.15 113.56 110.30 111.16 284,519 +1.52(+1.39%)
Mar 07, 2024 110.64 111.74 109.09 109.64 339,308 -0.50(-0.45%)
Mar 06, 2024 110.13 111.71 107.53 110.14 254,068 +1.73(+1.60%)
Mar 05, 2024 110.50 111.55 107.73 108.41 400,908 -2.93(-2.63%)
Mar 04, 2024 111.80 116.36 110.00 111.34 398,780 +0.36(+0.32%)
Mar 01, 2024 108.78 111.89 106.75 110.98 604,277 +4.34(+4.07%)
Feb 29, 2024 106.40 108.41 105.48 106.64 688,784 +0.50(+0.47%)
Feb 28, 2024 106.90 107.95 103.46 106.14 1,095,307 -0.08(-0.08%)
Feb 27, 2024 95.56 113.08 95.25 106.22 1,516,985 +16.27(+18.09%)
Feb 26, 2024 88.00 90.36 87.90 89.95 596,904 +2.93(+3.37%)
Feb 23, 2024 85.00 87.26 84.41 87.02 233,192 +2.47(+2.92%)
Feb 22, 2024 83.85 85.72 83.40 84.55 269,892 +1.63(+1.97%)
Feb 21, 2024 81.42 83.05 81.25 82.92 250,196 +0.78(+0.95%)
Feb 20, 2024 82.43 83.18 81.83 82.14 322,662 -1.98(-2.35%)
Feb 16, 2024 83.97 85.35 83.20 84.12 244,046 -0.35(-0.41%)
Feb 15, 2024 83.34 84.57 81.86 84.47 346,976 +1.34(+1.61%)
Feb 14, 2024 80.91 83.84 80.91 83.13 273,943 +3.63(+4.57%)
Feb 13, 2024 78.67 81.15 76.01 79.50 486,372 -3.31(-4.00%)
Feb 12, 2024 83.03 84.53 81.78 82.81 363,386 -0.62(-0.74%)
Feb 09, 2024 82.50 84.46 81.62 83.43 302,341 +1.13(+1.37%)
Feb 08, 2024 79.99 82.49 79.42 82.30 369,394 +2.74(+3.44%)
Feb 07, 2024 77.45 79.75 77.14 79.56 359,392 +2.63(+3.42%)
Feb 06, 2024 75.86 76.93 74.70 76.93 294,670 +0.81(+1.06%)
Feb 05, 2024 77.62 78.47 75.88 76.12 262,970 -2.41(-3.07%)
Feb 02, 2024 78.00 79.02 76.89 78.53 314,049 +0.17(+0.22%)
Feb 01, 2024 75.90 78.60 75.11 78.36 329,468 +3.26(+4.34%)
Jan 31, 2024 77.41 77.50 74.44 75.10 674,011 -2.07(-2.68%)
Jan 30, 2024 77.00 78.07 75.94 77.17 266,248 +0.14(+0.18%)
Jan 29, 2024 75.04 77.08 74.50 77.03 298,194 +1.90(+2.53%)
Jan 26, 2024 73.80 75.25 73.23 75.13 373,229 +2.00(+2.73%)
Jan 25, 2024 73.34 73.51 72.56 73.13 290,521 +1.35(+1.88%)
Jan 24, 2024 72.75 72.75 70.59 71.78 481,446 -0.26(-0.36%)
Jan 23, 2024 76.89 77.00 69.61 72.04 814,398 -4.57(-5.97%)
Jan 22, 2024 76.75 77.90 75.82 76.61 254,361 +0.41(+0.54%)
Jan 19, 2024 77.93 78.12 75.10 76.20 438,698 -1.37(-1.77%)
Jan 18, 2024 78.49 79.26 76.30 77.57 277,564 -0.43(-0.55%)
Jan 17, 2024 78.41 78.42 76.87 78.00 212,066 -1.73(-2.17%)
Jan 16, 2024 78.00 79.78 76.43 79.73 427,447 +1.33(+1.70%)
Jan 12, 2024 79.48 79.92 77.69 78.40 175,425 -0.01(-0.01%)
Jan 11, 2024 78.16 78.96 77.32 78.41 300,458 +0.12(+0.15%)
Jan 10, 2024 76.59 78.38 76.17 78.29 273,738 +1.20(+1.56%)
Jan 09, 2024 77.40 77.75 74.71 77.09 451,367 -1.63(-2.07%)
Jan 08, 2024 77.30 79.21 77.28 78.72 431,068 +1.63(+2.11%)
Jan 05, 2024 78.00 79.07 76.84 77.09 307,807 -1.16(-1.48%)
Jan 04, 2024 80.01 80.10 78.25 78.25 314,081 -1.51(-1.89%)
Jan 03, 2024 83.32 83.54 79.64 79.76 416,352 -5.15(-6.07%)
Jan 02, 2024 87.00 87.44 81.67 84.91 780,629 -3.02(-3.43%)
Dec 29, 2023 89.31 89.80 87.40 87.93 424,605 -1.24(-1.39%)
Dec 28, 2023 88.19 89.66 88.01 89.17 344,121 +0.95(+1.08%)
Dec 27, 2023 87.06 89.20 86.81 88.22 408,434 +1.45(+1.67%)
Dec 26, 2023 85.83 87.04 84.59 86.77 355,004 +0.87(+1.01%)
Dec 22, 2023 84.21 86.13 83.59 85.90 434,532 +1.89(+2.25%)
Dec 21, 2023 82.41 84.19 81.24 84.01 329,543 +2.71(+3.33%)
Dec 20, 2023 80.60 84.59 80.02 81.30 395,627 +0.72(+0.89%)
Dec 19, 2023 79.46 81.19 79.27 80.58 327,614 +2.00(+2.55%)
Dec 18, 2023 78.04 79.11 77.54 78.58 310,001 +0.96(+1.24%)
Dec 15, 2023 77.62 78.92 76.82 77.62 588,198 +0.76(+0.99%)
Dec 14, 2023 78.02 79.14 74.41 76.86 405,967 +0.03(+0.04%)
Dec 13, 2023 73.55 77.21 73.20 76.83 407,844 +3.42(+4.66%)
Dec 12, 2023 70.61 73.73 70.53 73.41 341,234 +2.86(+4.05%)
Dec 11, 2023 69.79 71.01 69.22 70.55 256,239 +1.06(+1.53%)
Dec 08, 2023 67.95 69.72 67.95 69.49 253,657 +1.54(+2.27%)
Dec 07, 2023 66.47 67.99 66.14 67.95 294,063 +1.09(+1.63%)
Dec 06, 2023 66.73 69.25 66.63 66.86 534,777 +2.27(+3.51%)
Dec 05, 2023 64.73 65.22 63.49 64.59 214,595 -0.45(-0.69%)
Dec 04, 2023 64.86 65.11 62.66 65.04 373,139 +0.18(+0.28%)
Dec 01, 2023 63.45 65.61 62.95 64.86 290,274 +1.35(+2.13%)
Nov 30, 2023 63.14 63.68 62.13 63.51 271,613 +0.96(+1.53%)
Nov 29, 2023 63.45 63.67 62.20 62.55 255,860 -0.39(-0.62%)
Nov 28, 2023 64.73 64.99 62.66 62.94 239,316 -2.03(-3.12%)
Nov 27, 2023 65.00 65.48 64.37 64.97 183,470 -0.42(-0.64%)
Nov 24, 2023 65.08 65.60 64.75 65.39 70,137 +0.44(+0.68%)
Nov 22, 2023 64.48 65.28 64.46 64.95 189,975 +0.64(+1.00%)
Nov 21, 2023 64.00 65.04 63.83 64.31 192,054 +0.01(+0.02%)
Nov 20, 2023 65.88 66.06 63.91 64.30 348,735 -1.90(-2.87%)
Nov 17, 2023 66.43 67.17 65.97 66.20 390,033 +0.82(+1.25%)
Nov 16, 2023 66.69 67.57 65.20 65.38 573,901 -1.61(-2.40%)
Nov 15, 2023 67.02 67.79 66.32 66.99 304,067 -0.01(-0.01%)
Nov 14, 2023 67.94 68.92 66.08 67.00 476,061 +0.64(+0.96%)
Nov 13, 2023 66.30 66.70 65.54 66.36 311,736 -0.20(-0.30%)
Nov 10, 2023 65.68 67.31 65.20 66.56 558,202 +1.51(+2.32%)
Nov 09, 2023 66.49 67.66 64.05 65.05 364,864 -0.70(-1.06%)
Nov 08, 2023 65.73 67.10 64.27 65.75 786,994 +3.08(+4.91%)
Nov 07, 2023 67.00 67.11 55.45 62.67 1,874,965 -11.86(-15.91%)
Nov 06, 2023 75.80 76.20 73.51 74.53 898,189 -1.43(-1.88%)
Nov 03, 2023 76.79 77.74 75.37 75.96 370,578 +0.47(+0.62%)
Nov 02, 2023 76.20 76.98 73.80 75.49 454,788 +0.33(+0.44%)
Nov 01, 2023 72.83 75.60 72.13 75.16 399,430 +2.31(+3.17%)
Oct 31, 2023 72.29 73.86 71.83 72.85 325,946 +0.60(+0.83%)
Oct 30, 2023 71.26 72.52 70.70 72.25 224,000 +1.37(+1.93%)
Oct 27, 2023 70.91 71.60 69.51 70.88 250,256 -0.07(-0.10%)
Oct 26, 2023 71.44 71.67 69.58 70.95 320,767 -0.61(-0.85%)
Oct 25, 2023 71.79 73.18 71.40 71.56 281,117 -0.36(-0.50%)
Oct 24, 2023 72.08 72.74 71.07 71.92 374,583 +0.85(+1.20%)
Oct 23, 2023 69.99 72.22 69.65 71.07 399,574 +1.04(+1.49%)
Oct 20, 2023 71.84 71.84 69.37 70.03 481,403 -1.67(-2.33%)
Oct 19, 2023 72.49 73.79 71.17 71.70 307,506 -0.79(-1.09%)
Oct 18, 2023 76.01 76.01 72.15 72.49 433,860 -4.35(-5.66%)
Oct 17, 2023 72.61 77.21 72.61 76.84 513,651 +3.95(+5.42%)
Oct 16, 2023 72.70 74.75 72.38 72.89 385,312 +0.89(+1.24%)
Oct 13, 2023 77.47 77.63 65.71 72.00 1,382,065 -5.44(-7.02%)
Oct 12, 2023 78.65 79.09 76.77 77.44 493,630 -1.10(-1.40%)
Oct 11, 2023 76.65 78.95 76.65 78.54 482,843 +2.01(+2.63%)
Oct 10, 2023 74.58 77.52 74.09 76.53 394,537 +2.59(+3.50%)
Oct 09, 2023 76.50 76.66 73.60 73.94 336,443 -2.70(-3.52%)
Oct 06, 2023 73.43 77.67 73.43 76.64 378,021 +2.58(+3.48%)
Oct 05, 2023 73.30 74.80 73.30 74.06 279,498 +0.84(+1.15%)
Oct 04, 2023 71.38 73.42 70.04 73.22 280,338 +1.61(+2.25%)
Oct 03, 2023 72.00 72.46 70.75 71.61 253,986 -0.70(-0.97%)
Oct 02, 2023 73.60 74.40 72.12 72.31 224,645 -1.17(-1.59%)
Sep 29, 2023 74.33 74.90 73.18 73.48 243,306 -0.23(-0.31%)
Sep 28, 2023 73.08 75.70 72.49 73.71 280,813 +0.53(+0.72%)
Sep 27, 2023 70.84 73.84 70.73 73.18 326,426 +2.86(+4.07%)
Sep 26, 2023 71.53 72.56 70.14 70.32 287,340 -1.81(-2.51%)
Sep 25, 2023 71.75 73.03 72.00 72.13 180,754 +0.47(+0.66%)
Sep 22, 2023 71.87 72.65 71.14 71.66 220,154 -0.29(-0.40%)
Sep 21, 2023 73.83 74.14 71.64 71.95 273,068 -2.53(-3.40%)
Sep 20, 2023 74.38 75.83 74.38 74.48 189,160 +0.20(+0.27%)
Sep 19, 2023 75.49 75.98 73.62 74.28 243,957 -1.26(-1.67%)
Sep 18, 2023 74.56 76.54 74.56 75.54 298,708 +1.54(+2.08%)
Sep 15, 2023 74.84 74.87 73.41 74.00 803,350 -0.73(-0.98%)
Sep 14, 2023 74.27 75.76 74.22 74.73 302,633 +1.04(+1.41%)
Sep 13, 2023 76.00 76.56 73.14 73.69 391,535 -2.40(-3.15%)
Sep 12, 2023 77.59 78.44 75.96 76.09 459,955 -1.34(-1.73%)
Sep 11, 2023 79.06 79.46 76.83 77.43 325,653 -1.05(-1.34%)
Sep 08, 2023 79.55 79.97 78.21 78.48 204,659 -0.62(-0.78%)
Sep 07, 2023 79.81 80.23 77.51 79.10 363,209 -1.01(-1.26%)
Sep 06, 2023 80.92 82.35 79.04 80.11 281,779 -0.43(-0.53%)
Sep 05, 2023 83.23 83.25 78.29 80.54 383,924 -2.59(-3.12%)
Sep 01, 2023 83.24 84.00 82.41 83.13 321,494 +0.37(+0.45%)
Aug 31, 2023 81.28 83.08 80.44 82.76 403,524 +1.79(+2.21%)
Aug 30, 2023 80.35 82.78 80.35 80.97 524,616 +1.06(+1.33%)
Aug 29, 2023 79.29 79.99 78.01 79.91 282,647 +0.75(+0.95%)
Aug 28, 2023 78.90 80.31 78.75 79.16 332,956 +0.60(+0.76%)
Aug 25, 2023 77.99 78.75 76.09 78.56 210,977 +0.69(+0.89%)
Aug 24, 2023 79.60 80.00 77.77 77.87 256,624 -1.94(-2.43%)
Aug 23, 2023 77.82 80.27 77.29 79.81 322,725 +2.16(+2.78%)
Aug 22, 2023 77.55 78.48 76.85 77.65 254,443 +0.24(+0.31%)
Aug 21, 2023 78.95 79.43 76.53 77.41 317,362 +0.39(+0.51%)
Aug 18, 2023 74.75 78.03 73.39 77.02 733,582 +1.78(+2.37%)
Aug 17, 2023 80.44 80.96 75.21 75.24 744,666 -5.25(-6.52%)
Aug 16, 2023 82.62 83.81 80.33 80.49 524,627 -1.80(-2.19%)
Aug 15, 2023 81.10 83.18 80.53 82.29 588,440 +2.15(+2.68%)
Aug 14, 2023 81.17 81.55 79.57 80.14 456,374 -0.65(-0.80%)
Aug 11, 2023 80.11 82.32 80.11 80.79 538,314 +0.90(+1.13%)
Aug 10, 2023 78.38 81.00 77.85 79.89 775,485 +1.54(+1.97%)
Aug 09, 2023 75.00 78.69 74.91 78.35 1,204,753 +2.77(+3.66%)
Aug 08, 2023 67.19 75.95 67.19 75.58 1,609,567 +13.77(+22.28%)
Aug 07, 2023 61.54 62.36 61.27 61.81 320,463 +0.81(+1.33%)
Aug 04, 2023 61.23 61.70 59.82 61.00 299,910 -0.30(-0.49%)
Aug 03, 2023 61.86 62.02 60.84 61.30 269,478 -0.45(-0.73%)
Aug 02, 2023 62.81 63.19 61.71 61.75 320,454 -1.23(-1.95%)
Aug 01, 2023 62.43 63.21 61.35 62.98 718,866 +2.99(+4.98%)
Jul 31, 2023 59.08 60.24 58.84 59.99 342,069 +1.24(+2.11%)
Jul 28, 2023 59.00 59.35 58.33 58.75 225,034 +0.00(+0.00%)
Jul 27, 2023 58.60 58.95 57.53 58.75 212,337 +0.55(+0.95%)
Jul 26, 2023 58.25 59.14 58.01 58.20 176,688 +0.04(+0.07%)
Jul 25, 2023 57.23 58.88 57.23 58.16 255,851 +0.90(+1.57%)
Jul 24, 2023 57.94 58.14 56.17 57.26 595,518 -0.70(-1.21%)
Jul 21, 2023 59.14 59.29 57.76 57.96 294,419 -0.50(-0.86%)
Jul 20, 2023 58.98 59.29 58.06 58.46 216,470 -0.20(-0.34%)
Jul 19, 2023 60.11 60.25 58.27 58.66 287,881 -1.28(-2.14%)
Jul 18, 2023 59.25 60.58 59.25 59.94 286,633 +0.70(+1.18%)
Jul 17, 2023 59.00 59.93 58.72 59.24 417,034 +0.42(+0.71%)
Jul 14, 2023 58.97 59.17 58.16 58.82 206,278 +0.26(+0.44%)
Jul 13, 2023 58.07 59.06 57.47 58.56 298,039 +0.49(+0.84%)
Jul 12, 2023 59.11 59.24 58.01 58.07 320,959 -0.44(-0.75%)
Jul 11, 2023 58.75 59.48 57.62 58.51 289,615 +0.17(+0.29%)
Jul 10, 2023 57.29 58.52 57.25 58.34 322,230 +0.87(+1.51%)
Jul 07, 2023 56.83 58.61 56.82 57.47 379,012 +1.01(+1.79%)
Jul 06, 2023 58.00 58.17 54.84 56.46 551,039 -1.98(-3.39%)
Jul 05, 2023 58.19 59.43 57.68 58.44 543,975 +0.24(+0.41%)
Jul 03, 2023 56.81 58.23 56.34 58.20 225,541 +2.40(+4.30%)
Jun 30, 2023 56.34 56.84 55.57 55.80 413,900 +0.01(+0.02%)
Jun 29, 2023 54.00 55.86 53.97 55.79 324,716 +1.99(+3.70%)
Jun 28, 2023 53.12 54.80 52.92 53.80 298,791 +0.88(+1.66%)
Jun 27, 2023 52.23 53.47 52.19 52.92 211,762 +0.76(+1.46%)
Jun 26, 2023 52.83 53.29 51.75 52.16 226,347 -0.43(-0.82%)
Jun 23, 2023 52.54 53.11 52.01 52.59 548,831 -0.40(-0.75%)
Jun 22, 2023 51.65 53.36 51.02 52.99 351,656 +1.18(+2.28%)
Jun 21, 2023 52.61 52.68 51.41 51.81 491,114 -0.80(-1.52%)
Jun 20, 2023 51.87 53.00 51.61 52.61 228,075 +0.75(+1.45%)
Jun 16, 2023 53.02 53.03 51.65 51.86 554,290 -1.11(-2.10%)
Jun 15, 2023 52.25 52.97 51.66 52.97 174,387 +0.72(+1.38%)
Jun 14, 2023 52.80 53.23 52.02 52.25 229,774 -0.90(-1.69%)
Jun 13, 2023 53.03 54.44 53.03 53.15 273,483 +0.40(+0.76%)
Jun 12, 2023 53.69 53.69 51.22 52.75 413,296 -0.74(-1.38%)
Jun 09, 2023 53.03 53.97 52.70 53.49 377,693 +0.47(+0.89%)
Jun 08, 2023 53.11 53.46 52.00 53.02 309,237 -0.34(-0.64%)
Jun 07, 2023 52.05 53.52 51.98 53.36 440,038 +1.68(+3.25%)
Jun 06, 2023 49.57 51.73 49.53 51.68 346,833 +1.76(+3.53%)
Jun 05, 2023 49.27 49.97 48.30 49.92 275,129 +0.72(+1.46%)
Jun 02, 2023 46.70 49.26 46.70 49.20 328,393 +2.76(+5.94%)
Jun 01, 2023 46.30 46.81 45.30 46.44 264,435 +0.37(+0.80%)
May 31, 2023 47.53 47.89 45.24 46.07 728,746 -1.60(-3.36%)
May 30, 2023 47.54 48.44 47.06 47.67 335,777 +0.55(+1.17%)
May 26, 2023 46.44 47.33 45.83 47.12 353,416 +0.64(+1.38%)
May 25, 2023 45.91 46.50 45.64 46.48 295,350 +0.67(+1.46%)
May 24, 2023 44.99 46.33 44.80 45.81 331,198 +0.71(+1.57%)
May 23, 2023 43.88 45.66 43.84 45.10 305,629 +0.91(+2.06%)
May 22, 2023 44.00 44.64 43.65 44.19 215,587 +0.25(+0.57%)
May 19, 2023 44.46 44.55 43.15 43.94 165,588 +0.22(+0.50%)
May 18, 2023 42.92 43.92 42.40 43.72 216,879 +0.72(+1.67%)
May 17, 2023 42.66 43.14 42.20 43.00 250,395 +0.82(+1.94%)
May 16, 2023 42.87 43.00 42.16 42.18 154,298 -0.86(-2.00%)
May 15, 2023 42.71 43.23 42.52 43.04 192,350 +0.39(+0.91%)
May 12, 2023 42.97 43.45 42.43 42.65 151,836 -0.03(-0.07%)
May 11, 2023 42.50 42.94 42.19 42.68 147,445 -0.24(-0.56%)
May 10, 2023 43.59 43.60 42.47 42.92 171,585 +0.00(+0.00%)
May 09, 2023 42.21 43.05 41.50 42.92 183,275 +0.65(+1.54%)
May 08, 2023 42.95 43.00 41.52 42.27 166,596 -0.47(-1.10%)
May 05, 2023 41.50 42.83 41.26 42.74 267,699 +2.11(+5.19%)
May 04, 2023 41.87 42.16 39.30 40.63 319,915 -1.37(-3.26%)
May 03, 2023 41.14 43.05 40.28 42.00 524,487 +1.74(+4.32%)
May 02, 2023 37.45 40.33 35.68 40.26 504,777 +2.67(+7.10%)
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.