Financial News

Altra Indtl Mtn (NQ: AIMC )

62.95 USD +0.19 (+0.30%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.69 56.20 54.20 55.32 490,688 -0.15(-0.27%)
Mar 30, 2021 53.70 55.50 53.53 55.47 382,378 +1.77(+3.30%)
Mar 29, 2021 55.21 55.56 53.21 53.70 455,319 -2.04(-3.66%)
Mar 26, 2021 55.67 56.75 54.69 55.74 363,800 +0.98(+1.79%)
Mar 25, 2021 53.91 55.19 51.96 54.76 444,392 +0.92(+1.71%)
Mar 24, 2021 55.82 57.08 53.79 53.84 401,628 -0.77(-1.41%)
Mar 23, 2021 56.92 57.40 54.08 54.61 404,289 -3.19(-5.52%)
Mar 22, 2021 59.57 59.57 56.49 57.80 344,072 -1.20(-2.03%)
Mar 19, 2021 59.66 60.22 58.08 59.00 704,800 -1.22(-2.03%)
Mar 18, 2021 60.86 63.54 59.97 60.22 283,211 -1.24(-2.02%)
Mar 17, 2021 61.30 62.00 60.57 61.46 223,304 -0.01(-0.02%)
Mar 16, 2021 62.77 63.22 59.62 61.47 329,354 -1.58(-2.51%)
Mar 15, 2021 63.46 63.46 61.80 63.05 329,325 -0.44(-0.69%)
Mar 12, 2021 63.93 64.34 62.37 63.49 353,300 -0.24(-0.38%)
Mar 11, 2021 63.06 64.98 62.85 63.73 363,836 +1.03(+1.64%)
Mar 10, 2021 61.32 63.39 60.52 62.70 435,072 +2.27(+3.76%)
Mar 09, 2021 61.89 62.88 60.01 60.43 556,440 -0.78(-1.27%)
Mar 08, 2021 62.44 63.10 60.89 61.21 236,821 -0.53(-0.86%)
Mar 05, 2021 59.96 61.88 57.96 61.74 338,100 +3.43(+5.88%)
Mar 04, 2021 59.59 59.90 57.07 58.31 308,404 -2.18(-3.60%)
Mar 03, 2021 61.47 62.43 60.43 60.49 340,864 -0.35(-0.58%)
Mar 02, 2021 61.24 61.97 60.16 60.84 307,584 -0.63(-1.02%)
Mar 01, 2021 59.73 61.50 59.19 61.47 281,198 +3.55(+6.13%)
Feb 26, 2021 58.06 59.19 56.02 57.92 275,500 -0.21(-0.36%)
Feb 25, 2021 61.07 61.19 58.06 58.13 402,771 -2.94(-4.81%)
Feb 24, 2021 58.73 61.45 58.09 61.07 308,916 +2.81(+4.82%)
Feb 23, 2021 57.50 58.48 56.46 58.26 334,814 -0.36(-0.61%)
Feb 22, 2021 56.01 59.10 55.81 58.62 435,929 +1.27(+2.21%)
Feb 19, 2021 55.09 57.53 55.09 57.35 454,900 +2.27(+4.12%)
Feb 18, 2021 55.43 55.80 54.57 55.08 495,619 -0.41(-0.74%)
Feb 17, 2021 54.25 55.64 53.63 55.49 375,547 +0.93(+1.70%)
Feb 16, 2021 53.18 54.72 52.03 54.56 411,418 +1.55(+2.92%)
Feb 12, 2021 53.00 54.96 50.12 53.01 835,900 -3.32(-5.89%)
Feb 11, 2021 56.86 57.17 54.76 56.33 410,113 -0.42(-0.74%)
Feb 10, 2021 59.85 59.85 56.58 56.75 454,651 -2.65(-4.46%)
Feb 09, 2021 58.99 59.49 57.90 59.40 333,525 +0.12(+0.20%)
Feb 08, 2021 57.57 59.28 57.15 59.28 357,816 +2.83(+5.01%)
Feb 05, 2021 55.85 57.26 54.13 56.45 516,500 +1.36(+2.47%)
Feb 04, 2021 54.30 56.23 54.30 55.09 291,263 +0.93(+1.72%)
Feb 03, 2021 55.42 55.97 53.97 54.16 220,396 -1.82(-3.25%)
Feb 02, 2021 53.97 56.19 53.84 55.98 344,254 +2.93(+5.52%)
Feb 01, 2021 52.26 53.34 51.25 53.05 291,804 +1.64(+3.19%)
Jan 29, 2021 54.00 54.25 51.40 51.41 426,400 -2.82(-5.20%)
Jan 28, 2021 53.43 55.62 53.29 54.23 389,457 +1.81(+3.45%)
Jan 27, 2021 53.02 54.50 51.94 52.42 523,575 -2.79(-5.05%)
Jan 26, 2021 56.41 56.65 54.62 55.21 270,652 -0.45(-0.81%)
Jan 25, 2021 56.20 56.22 54.15 55.66 290,275 -0.77(-1.36%)
Jan 22, 2021 55.56 56.54 55.21 56.43 222,400 -0.25(-0.44%)
Jan 21, 2021 55.95 57.53 55.00 56.68 312,807 +0.91(+1.63%)
Jan 20, 2021 56.79 57.20 55.22 55.77 415,533 -0.75(-1.33%)
Jan 19, 2021 57.23 58.24 55.81 56.52 540,989 -0.01(-0.02%)
Jan 15, 2021 58.77 59.56 55.91 56.53 567,300 -3.30(-5.52%)
Jan 14, 2021 62.11 63.28 59.68 59.83 558,660 -2.69(-4.30%)
Jan 13, 2021 63.94 64.71 62.37 62.52 438,649 -1.64(-2.56%)
Jan 12, 2021 65.63 66.32 63.77 64.16 653,929 -0.91(-1.40%)
Jan 11, 2021 63.01 65.12 62.65 65.07 207,740 +0.71(+1.10%)
Jan 08, 2021 65.97 66.38 63.11 64.36 628,900 -1.07(-1.64%)
Jan 07, 2021 64.15 65.54 63.55 65.43 498,385 +1.81(+2.85%)
Jan 06, 2021 60.00 64.23 59.76 63.62 922,173 +4.39(+7.41%)
Jan 05, 2021 55.41 59.85 55.41 59.23 512,661 +4.30(+7.83%)
Jan 04, 2021 55.98 57.11 53.19 54.93 703,783 -0.50(-0.90%)
Dec 31, 2020 55.43 55.43 55.43 207,849 +0.25(+0.45%)
Dec 30, 2020 53.61 55.48 53.61 55.18 207,849 +1.67(+3.12%)
Dec 29, 2020 55.86 55.86 52.70 53.51 178,643 -2.02(-3.63%)
Dec 28, 2020 55.66 56.40 52.87 55.53 265,911 +0.42(+0.75%)
Dec 24, 2020 55.76 55.76 54.49 55.11 63,200 -0.17(-0.31%)
Dec 23, 2020 54.15 55.45 54.04 55.28 273,970 +1.68(+3.13%)
Dec 22, 2020 53.94 54.34 52.36 53.60 331,354 -0.03(-0.06%)
Dec 21, 2020 52.48 53.88 51.93 53.63 470,185 +0.09(+0.17%)
Dec 18, 2020 55.11 55.34 53.00 53.54 833,600 -1.29(-2.35%)
Dec 17, 2020 54.83 55.05 54.16 54.83 294,070 +0.34(+0.62%)
Dec 16, 2020 54.26 54.82 53.52 54.49 318,349 +0.23(+0.42%)
Dec 15, 2020 53.44 54.41 53.04 54.26 199,362 +1.35(+2.55%)
Dec 14, 2020 54.12 54.73 52.88 52.91 210,586 -0.35(-0.66%)
Dec 11, 2020 53.35 54.05 52.65 53.26 141,900 -0.85(-1.57%)
Dec 10, 2020 53.71 54.88 53.16 54.11 254,131 -0.08(-0.15%)
Dec 09, 2020 54.73 54.89 53.50 54.19 475,694 -0.15(-0.28%)
Dec 08, 2020 54.38 55.76 53.94 54.34 324,769 -0.82(-1.49%)
Dec 07, 2020 55.22 55.25 53.98 55.16 375,621 -0.29(-0.52%)
Dec 04, 2020 55.15 59.50 54.80 55.45 432,200 +0.98(+1.80%)
Dec 03, 2020 56.99 57.74 54.31 54.47 355,329 -2.61(-4.57%)
Dec 02, 2020 57.51 57.65 56.87 57.08 300,050 -0.58(-1.01%)
Dec 01, 2020 57.34 58.27 57.03 57.66 559,449 +0.90(+1.59%)
Nov 30, 2020 57.27 57.96 55.90 56.76 408,896 -1.11(-1.92%)
Nov 27, 2020 57.93 58.28 57.30 57.87 221,600 -0.14(-0.24%)
Nov 25, 2020 57.11 58.49 55.96 58.01 454,200 +0.17(+0.29%)
Nov 24, 2020 55.98 58.00 54.90 57.84 455,069 +3.22(+5.89%)
Nov 23, 2020 54.65 55.24 54.15 54.62 270,612 +0.81(+1.51%)
Nov 20, 2020 52.41 54.00 52.26 53.81 400,500 +0.84(+1.59%)
Nov 19, 2020 54.40 54.70 52.26 52.97 410,500 -1.63(-2.99%)
Nov 18, 2020 55.52 56.31 54.47 54.60 611,819 -0.18(-0.33%)
Nov 17, 2020 55.00 55.02 53.44 54.78 640,637 -0.96(-1.72%)
Nov 16, 2020 54.86 56.45 54.37 55.74 514,253 +2.74(+5.17%)
Nov 13, 2020 52.26 53.49 51.85 53.00 406,200 +1.24(+2.40%)
Nov 12, 2020 53.54 54.41 51.22 51.76 689,919 -2.61(-4.80%)
Nov 11, 2020 54.41 54.50 52.15 54.37 562,126 -0.01(-0.02%)
Nov 10, 2020 51.96 54.79 51.51 54.38 635,132 +3.16(+6.17%)
Nov 09, 2020 49.76 52.13 49.12 51.22 711,537 +5.28(+11.49%)
Nov 06, 2020 46.86 47.15 45.86 45.94 291,900 -0.45(-0.97%)
Nov 05, 2020 45.97 47.18 45.97 46.39 358,150 +1.14(+2.52%)
Nov 04, 2020 45.36 47.25 43.79 45.25 1,017,526 -1.19(-2.56%)
Nov 03, 2020 46.14 47.00 45.37 46.44 340,484 +1.46(+3.25%)
Nov 02, 2020 43.06 45.03 42.80 44.98 407,698 +2.22(+5.19%)
Oct 30, 2020 42.92 43.56 42.18 42.76 521,600 -0.46(-1.06%)
Oct 29, 2020 42.05 43.80 41.49 43.22 568,364 +0.71(+1.67%)
Oct 28, 2020 42.13 43.27 41.14 42.51 590,472 -1.13(-2.59%)
Oct 27, 2020 43.30 43.83 41.86 43.64 540,657 -0.01(-0.02%)
Oct 26, 2020 44.94 44.94 41.81 43.65 563,163 -1.17(-2.61%)
Oct 23, 2020 42.99 45.03 41.30 44.82 909,200 +4.37(+10.80%)
Oct 22, 2020 39.70 40.84 39.26 40.45 448,186 +1.11(+2.82%)
Oct 21, 2020 39.27 40.33 39.01 39.34 236,544 -0.05(-0.13%)
Oct 20, 2020 39.78 40.18 38.99 39.39 241,216 -0.15(-0.38%)
Oct 19, 2020 41.33 41.93 39.28 39.54 289,212 -1.28(-3.14%)
Oct 16, 2020 40.41 42.71 40.19 40.82 741,400 +0.32(+0.79%)
Oct 15, 2020 39.91 40.56 39.60 40.50 259,246 -0.24(-0.59%)
Oct 14, 2020 41.05 41.91 40.67 40.74 267,853 +0.88(+2.21%)
Oct 13, 2020 39.92 40.40 39.36 39.86 305,963 -0.03(-0.09%)
Oct 12, 2020 40.19 41.13 39.87 39.90 398,109 -0.31(-0.78%)
Oct 09, 2020 41.37 41.61 40.08 40.21 310,600 -0.51(-1.25%)
Oct 08, 2020 41.51 41.71 40.34 40.72 212,168 -0.18(-0.44%)
Oct 07, 2020 41.09 41.71 40.50 40.90 330,089 +0.47(+1.16%)
Oct 06, 2020 40.03 41.78 39.32 40.43 274,105 +0.82(+2.07%)
Oct 05, 2020 38.74 39.96 38.74 39.61 136,281 +1.29(+3.37%)
Oct 02, 2020 36.73 38.85 36.21 38.32 177,400 +0.58(+1.54%)
Oct 01, 2020 37.13 37.81 36.72 37.74 454,246 +0.77(+2.08%)
Sep 30, 2020 37.03 38.08 36.52 36.97 274,133 +0.10(+0.27%)
Sep 29, 2020 37.66 37.98 36.15 36.87 211,958 -0.66(-1.76%)
Sep 28, 2020 37.29 38.13 37.12 37.53 358,708 +1.09(+2.99%)
Sep 25, 2020 36.54 36.95 36.19 36.44 356,800 -0.47(-1.27%)
Sep 24, 2020 37.39 37.71 36.50 36.91 185,727 -0.62(-1.65%)
Sep 23, 2020 38.26 39.38 37.47 37.53 292,955 -0.56(-1.47%)
Sep 22, 2020 37.75 38.19 36.76 38.09 420,044 +0.57(+1.52%)
Sep 21, 2020 38.53 38.58 36.92 37.52 591,259 -2.25(-5.66%)
Sep 18, 2020 41.00 41.34 39.51 39.77 932,800 -0.74(-1.83%)
Sep 17, 2020 40.47 40.95 39.73 40.51 385,641 -0.74(-1.79%)
Sep 16, 2020 40.06 41.85 40.06 41.25 327,530 +1.19(+2.97%)
Sep 15, 2020 39.79 40.47 39.65 40.06 178,947 +0.40(+1.01%)
Sep 14, 2020 39.11 39.71 38.53 39.66 189,296 +0.85(+2.19%)
Sep 11, 2020 39.55 39.86 38.62 38.81 179,400 -0.68(-1.72%)
Sep 10, 2020 39.71 40.23 39.41 39.49 248,947 -0.08(-0.20%)
Sep 09, 2020 39.35 39.89 38.75 39.57 346,003 +0.63(+1.62%)
Sep 08, 2020 39.84 39.89 36.86 38.94 252,216 -1.47(-3.64%)
Sep 04, 2020 41.15 41.89 37.04 40.41 249,700 +0.20(+0.50%)
Sep 03, 2020 41.10 41.19 39.39 40.21 367,018 -1.06(-2.57%)
Sep 02, 2020 40.18 41.45 39.46 41.27 245,861 +1.06(+2.64%)
Sep 01, 2020 38.64 40.39 37.30 40.21 212,280 +1.16(+2.97%)
Aug 31, 2020 40.36 40.36 38.92 39.05 245,997 -1.42(-3.51%)
Aug 28, 2020 40.39 40.59 39.86 40.47 288,900 +0.53(+1.33%)
Aug 27, 2020 39.46 40.17 39.17 39.94 250,193 +0.71(+1.81%)
Aug 26, 2020 39.21 39.42 38.48 39.23 197,780 -0.05(-0.14%)
Aug 25, 2020 39.36 39.68 38.85 39.28 256,967 +0.22(+0.58%)
Aug 24, 2020 38.62 39.74 38.53 39.06 196,159 +0.74(+1.93%)
Aug 21, 2020 37.99 38.38 37.85 38.32 206,300 +0.17(+0.45%)
Aug 20, 2020 37.94 38.29 37.79 38.15 187,274 -0.42(-1.09%)
Aug 19, 2020 38.86 39.25 38.56 38.57 198,278 -0.16(-0.41%)
Aug 18, 2020 39.72 39.72 38.61 38.73 137,193 -1.15(-2.88%)
Aug 17, 2020 40.37 40.37 39.41 39.88 167,044 -0.25(-0.62%)
Aug 14, 2020 39.90 40.49 39.55 40.13 140,100 -0.31(-0.77%)
Aug 13, 2020 40.25 41.13 40.25 40.44 140,272 -0.27(-0.66%)
Aug 12, 2020 41.99 42.65 40.14 40.71 386,139 -0.76(-1.83%)
Aug 11, 2020 42.64 43.17 41.14 41.47 375,787 -0.53(-1.26%)
Aug 10, 2020 37.79 42.15 37.79 42.00 927,969 +4.61(+12.33%)
Aug 07, 2020 35.92 37.45 35.92 37.39 176,300 +1.25(+3.46%)
Aug 06, 2020 35.82 36.23 35.53 36.14 135,879 +0.14(+0.39%)
Aug 05, 2020 35.22 36.02 35.22 36.00 228,244 +1.33(+3.82%)
Aug 04, 2020 34.69 35.17 33.67 34.67 248,985 -0.30(-0.84%)
Aug 03, 2020 34.43 35.02 34.08 34.97 239,361 +0.74(+2.16%)
Jul 31, 2020 35.72 36.05 33.61 34.23 449,500 -1.79(-4.97%)
Jul 30, 2020 35.77 36.31 35.12 36.02 468,208 -0.58(-1.58%)
Jul 29, 2020 35.25 36.65 35.25 36.60 474,452 +1.43(+4.07%)
Jul 28, 2020 34.70 35.68 34.51 35.17 603,483 +0.89(+2.60%)
Jul 27, 2020 34.75 35.38 33.48 34.28 483,905 -0.27(-0.78%)
Jul 24, 2020 35.67 35.67 32.98 34.55 482,600 +0.43(+1.26%)
Jul 23, 2020 32.39 34.16 32.39 34.12 521,792 +1.52(+4.66%)
Jul 22, 2020 32.47 33.09 32.47 32.60 348,731 -0.21(-0.64%)
Jul 21, 2020 33.00 33.46 32.65 32.81 266,943 +0.48(+1.48%)
Jul 20, 2020 33.13 33.37 32.03 32.33 184,773 -1.13(-3.38%)
Jul 17, 2020 33.60 34.29 33.43 33.46 214,000 -0.08(-0.24%)
Jul 16, 2020 34.06 34.06 33.20 33.54 233,819 -0.20(-0.61%)
Jul 15, 2020 33.32 34.06 33.01 33.74 333,134 +1.49(+4.64%)
Jul 14, 2020 30.95 32.29 30.95 32.25 167,104 +1.09(+3.51%)
Jul 13, 2020 30.99 32.08 30.39 31.16 192,872 +0.68(+2.21%)
Jul 10, 2020 29.90 30.53 29.84 30.48 174,600 +0.66(+2.21%)
Jul 09, 2020 30.35 30.43 28.99 29.82 265,611 -0.65(-2.13%)
Jul 08, 2020 29.73 30.51 29.60 30.47 193,681 +0.58(+1.94%)
Jul 07, 2020 30.70 30.82 29.81 29.89 173,494 -1.31(-4.18%)
Jul 06, 2020 31.53 31.85 30.63 31.20 190,203 +0.56(+1.81%)
Jul 02, 2020 31.52 32.09 30.50 30.64 162,800 +0.07(+0.23%)
Jul 01, 2020 31.94 32.31 30.45 30.57 280,649 -1.29(-4.05%)
Jun 30, 2020 30.37 31.99 30.31 31.86 308,299 +1.03(+3.34%)
Jun 29, 2020 31.16 31.42 30.64 30.83 393,988 +0.37(+1.21%)
Jun 26, 2020 29.78 30.86 29.48 30.46 683,900 +0.32(+1.06%)
Jun 25, 2020 28.89 30.17 28.37 30.14 425,322 +0.87(+2.97%)
Jun 24, 2020 30.41 30.67 28.93 29.27 270,547 -1.80(-5.79%)
Jun 23, 2020 31.55 31.55 30.61 31.07 276,561 +0.11(+0.36%)
Jun 22, 2020 31.02 31.23 30.38 30.96 343,145 -0.35(-1.12%)
Jun 19, 2020 31.88 32.72 30.75 31.31 841,500 +0.00(+0.00%)
Jun 18, 2020 30.59 31.93 30.59 31.31 300,883 +0.31(+1.00%)
Jun 17, 2020 31.89 32.08 30.80 31.00 269,846 -1.02(-3.19%)
Jun 16, 2020 33.03 33.56 31.49 32.02 384,977 +1.15(+3.73%)
Jun 15, 2020 28.47 31.05 28.06 30.87 402,938 +0.94(+3.14%)
Jun 12, 2020 30.35 30.35 28.17 29.93 374,700 +1.29(+4.49%)
Jun 11, 2020 30.38 31.06 28.64 28.64 412,195 -3.68(-11.37%)
Jun 10, 2020 35.29 35.44 32.30 32.32 641,450 -3.39(-9.49%)
Jun 09, 2020 35.96 36.18 33.98 35.71 676,989 -1.46(-3.93%)
Jun 08, 2020 37.35 37.87 36.80 37.17 381,237 +0.67(+1.84%)
Jun 05, 2020 35.71 36.85 35.25 36.50 693,500 +3.06(+9.15%)
Jun 04, 2020 32.36 33.47 31.46 33.44 259,019 +0.77(+2.36%)
Jun 03, 2020 32.35 33.58 31.33 32.67 426,100 +1.25(+3.98%)
Jun 02, 2020 31.40 32.30 31.27 31.42 257,773 +0.39(+1.26%)
Jun 01, 2020 31.11 31.66 30.86 31.03 318,386 +0.03(+0.10%)
May 29, 2020 30.35 31.81 29.56 31.00 421,200 +0.06(+0.19%)
May 28, 2020 33.03 33.07 30.77 30.94 271,017 -1.65(-5.06%)
May 27, 2020 30.96 32.74 30.48 32.59 416,350 +2.53(+8.42%)
May 26, 2020 29.83 30.71 29.83 30.06 324,259 +1.61(+5.66%)
May 22, 2020 29.12 29.21 28.08 28.45 203,000 -0.47(-1.63%)
May 21, 2020 28.94 29.13 28.43 28.92 470,502 +0.57(+2.01%)
May 20, 2020 27.67 28.43 27.61 28.35 367,852 +1.32(+4.88%)
May 19, 2020 27.62 27.99 26.99 27.03 347,531 -0.85(-3.05%)
May 18, 2020 26.92 28.15 26.26 27.88 520,908 +2.77(+11.03%)
May 15, 2020 24.61 25.73 23.84 25.11 313,400 +0.54(+2.20%)
May 14, 2020 23.87 24.88 23.01 24.57 549,085 -0.20(-0.81%)
May 13, 2020 25.74 25.95 24.31 24.77 610,606 -1.28(-4.91%)
May 12, 2020 27.43 27.96 25.95 26.05 336,833 -1.38(-5.03%)
May 11, 2020 27.30 27.72 26.44 27.43 451,566 -0.69(-2.45%)
May 08, 2020 27.58 28.30 27.06 28.12 454,600 +1.34(+5.00%)
May 07, 2020 27.10 27.50 26.45 26.78 614,040 +0.38(+1.44%)
May 06, 2020 27.07 27.40 25.98 26.40 754,763 -0.72(-2.65%)
May 05, 2020 26.37 28.01 25.95 27.12 1,322,014 +1.58(+6.17%)
May 04, 2020 24.73 25.82 24.09 25.55 1,076,070 -0.00(-0.02%)
May 01, 2020 27.00 27.04 24.84 25.55 870,700 -2.36(-8.46%)
Apr 30, 2020 26.80 29.20 25.40 27.91 1,371,135 +1.05(+3.91%)
Apr 29, 2020 24.48 26.98 23.92 26.86 743,869 +3.46(+14.79%)
Apr 28, 2020 22.12 23.63 22.02 23.40 766,076 +2.08(+9.76%)
Apr 27, 2020 19.55 21.64 19.55 21.32 430,088 +1.84(+9.45%)
Apr 24, 2020 19.20 19.66 18.92 19.48 275,700 +0.44(+2.31%)
Apr 23, 2020 18.26 19.45 18.03 19.04 362,622 +1.04(+5.78%)
Apr 22, 2020 18.49 18.60 17.86 18.00 391,402 -0.03(-0.17%)
Apr 21, 2020 17.60 18.17 17.37 18.03 467,686 -0.27(-1.48%)
Apr 20, 2020 18.18 18.52 17.84 18.30 530,732 -0.66(-3.48%)
Apr 17, 2020 18.41 19.07 18.30 18.96 472,500 +1.37(+7.79%)
Apr 16, 2020 18.13 19.42 16.88 17.59 722,717 -0.69(-3.77%)
Apr 15, 2020 18.50 18.85 17.50 18.28 532,932 -1.26(-6.45%)
Apr 14, 2020 20.80 20.89 19.35 19.54 823,047 -0.59(-2.93%)
Apr 13, 2020 21.18 21.48 19.61 20.13 442,816 -1.19(-5.58%)
Apr 09, 2020 21.00 21.68 20.55 21.32 535,900 +1.27(+6.33%)
Apr 08, 2020 19.51 20.32 18.99 20.05 554,503 +1.10(+5.80%)
Apr 07, 2020 18.79 19.78 18.31 18.95 643,069 +1.07(+5.98%)
Apr 06, 2020 17.62 18.21 16.76 17.88 476,527 +2.26(+14.47%)
Apr 03, 2020 17.23 17.65 15.33 15.62 592,000 -1.71(-9.87%)
Apr 02, 2020 15.44 17.49 15.15 17.33 959,345 +1.69(+10.81%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback