Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aris Water Solutions Inc Cl A
(NY:
ARIS
)
14.85
-0.05 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
10.73
12.11
10.49
11.96
771,531
+2.13(+21.62%)
Feb 28, 2024
9.752
10.10
9.693
9.832
297,950
+0.04(+0.41%)
Feb 27, 2024
9.712
9.881
9.688
9.792
210,914
+0.21(+2.18%)
Feb 26, 2024
9.593
9.732
9.434
9.583
239,820
-0.01(-0.10%)
Feb 23, 2024
9.424
9.653
9.315
9.593
155,677
+0.11(+1.15%)
Feb 22, 2024
9.722
9.849
9.454
9.484
233,422
-0.21(-2.15%)
Feb 21, 2024
9.375
9.782
9.375
9.693
196,415
+0.30(+3.17%)
Feb 20, 2024
9.295
9.578
9.206
9.395
165,821
+0.02(+0.21%)
Feb 16, 2024
9.276
9.464
9.136
9.375
228,925
+0.07(+0.75%)
Feb 15, 2024
9.127
9.434
9.107
9.305
296,062
+0.35(+3.88%)
Feb 14, 2024
8.610
8.988
8.610
8.958
268,204
+0.48(+5.62%)
Feb 13, 2024
8.610
8.759
8.402
8.481
268,957
-0.40(-4.47%)
Feb 12, 2024
8.719
8.988
8.719
8.878
228,010
+0.25(+2.88%)
Feb 09, 2024
8.670
8.799
8.570
8.630
200,661
-0.06(-0.69%)
Feb 08, 2024
8.560
8.754
8.560
8.690
137,083
+0.09(+1.04%)
Feb 07, 2024
8.521
8.690
8.362
8.600
219,403
+0.15(+1.76%)
Feb 06, 2024
8.421
8.580
8.253
8.451
307,255
+0.01(+0.12%)
Feb 05, 2024
8.441
8.533
8.312
8.441
241,108
-0.13(-1.51%)
Feb 02, 2024
8.620
8.700
8.392
8.570
198,907
-0.13(-1.48%)
Feb 01, 2024
8.690
8.878
8.578
8.700
160,312
+0.06(+0.69%)
Jan 31, 2024
8.670
8.898
8.590
8.640
191,998
-0.10(-1.14%)
Jan 30, 2024
8.551
8.799
8.551
8.739
157,141
+0.03(+0.34%)
Jan 29, 2024
8.670
8.739
8.471
8.709
104,769
+0.06(+0.69%)
Jan 26, 2024
8.511
8.680
8.461
8.650
132,803
+0.20(+2.35%)
Jan 25, 2024
8.193
8.461
8.148
8.451
151,394
+0.37(+4.55%)
Jan 24, 2024
8.203
8.263
8.024
8.084
128,954
+0.02(+0.25%)
Jan 23, 2024
8.104
8.208
7.955
8.064
158,942
+0.06(+0.74%)
Jan 22, 2024
7.994
8.034
7.816
8.004
165,502
+0.07(+0.88%)
Jan 19, 2024
7.984
7.984
7.687
7.935
333,687
+0.00(+0.00%)
Jan 18, 2024
7.915
7.965
7.756
7.935
164,176
+0.05(+0.63%)
Jan 17, 2024
7.766
7.925
7.701
7.885
187,531
+0.06(+0.76%)
Jan 16, 2024
7.955
7.965
7.806
7.826
167,907
-0.19(-2.35%)
Jan 12, 2024
8.163
8.243
8.004
8.014
101,672
+0.00(+0.00%)
Jan 11, 2024
8.074
8.082
7.826
8.014
100,437
-0.07(-0.86%)
Jan 10, 2024
8.044
8.084
7.895
8.084
193,936
+0.01(+0.12%)
Jan 09, 2024
8.203
8.203
8.021
8.074
155,072
-0.21(-2.52%)
Jan 08, 2024
8.243
8.302
7.965
8.282
248,115
+0.01(+0.12%)
Jan 05, 2024
8.243
8.441
8.034
8.273
287,506
+0.07(+0.85%)
Jan 04, 2024
8.700
8.700
8.133
8.203
261,529
-0.44(-5.06%)
Jan 03, 2024
8.551
8.958
8.416
8.640
372,190
+0.01(+0.12%)
Jan 02, 2024
8.302
8.888
8.193
8.630
332,423
+0.30(+3.58%)
Dec 29, 2023
8.610
8.630
8.263
8.332
215,084
-0.27(-3.12%)
Dec 28, 2023
8.461
8.620
8.322
8.600
450,508
+0.12(+1.41%)
Dec 27, 2023
8.461
8.531
8.342
8.481
274,615
+0.02(+0.23%)
Dec 26, 2023
8.431
8.531
8.392
8.461
230,556
+0.15(+1.79%)
Dec 22, 2023
8.421
8.685
8.302
8.312
243,504
+0.04(+0.48%)
Dec 21, 2023
8.243
8.501
8.074
8.273
415,688
+0.12(+1.46%)
Dec 20, 2023
8.253
8.600
8.124
8.153
263,680
-0.16(-1.91%)
Dec 19, 2023
7.875
8.382
7.875
8.312
242,114
+0.43(+5.42%)
Dec 18, 2023
7.915
8.044
7.796
7.885
177,199
+0.06(+0.76%)
Dec 15, 2023
8.292
8.382
7.806
7.826
501,825
-0.43(-5.17%)
Dec 14, 2023
8.173
8.570
8.133
8.253
439,073
+0.32(+4.00%)
Dec 13, 2023
7.399
7.935
7.250
7.935
788,217
+0.70(+9.60%)
Dec 12, 2023
7.557
7.557
7.170
7.240
276,844
-0.31(-4.08%)
Dec 11, 2023
7.577
7.637
7.470
7.548
214,281
-0.10(-1.30%)
Dec 08, 2023
7.548
7.756
7.478
7.647
158,452
+0.07(+0.92%)
Dec 07, 2023
7.677
7.714
7.478
7.577
169,525
-0.08(-1.04%)
Dec 06, 2023
7.736
7.994
7.587
7.657
278,599
+0.01(+0.13%)
Dec 05, 2023
8.089
8.147
7.598
7.647
316,616
-0.46(-5.69%)
Dec 04, 2023
8.206
8.413
7.902
8.108
412,516
-0.14(-1.67%)
Dec 01, 2023
7.932
8.314
7.902
8.246
276,409
+0.31(+3.96%)
Nov 30, 2023
8.010
8.098
7.897
7.932
166,874
-0.06(-0.74%)
Nov 29, 2023
7.951
8.089
7.873
7.990
209,626
+0.09(+1.12%)
Nov 28, 2023
7.892
7.941
7.755
7.902
164,247
-0.01(-0.12%)
Nov 27, 2023
8.138
8.147
7.853
7.912
175,695
-0.26(-3.12%)
Nov 24, 2023
7.932
8.197
7.922
8.167
116,119
+0.27(+3.48%)
Nov 22, 2023
7.774
7.922
7.657
7.892
191,059
+0.12(+1.52%)
Nov 21, 2023
8.039
8.098
7.755
7.774
254,117
-0.24(-2.94%)
Nov 20, 2023
8.167
8.246
7.990
8.010
349,362
-0.11(-1.33%)
Nov 17, 2023
8.206
8.246
7.990
8.118
367,035
+0.04(+0.49%)
Nov 16, 2023
8.422
8.491
8.000
8.079
312,067
-0.33(-3.97%)
Nov 15, 2023
8.756
8.962
8.344
8.413
448,001
-0.32(-3.71%)
Nov 14, 2023
8.786
8.943
8.530
8.736
353,967
+0.24(+2.77%)
Nov 13, 2023
8.609
8.727
8.452
8.501
176,793
-0.21(-2.37%)
Nov 10, 2023
8.265
8.707
8.246
8.707
341,485
+0.44(+5.34%)
Nov 09, 2023
8.540
8.579
8.241
8.265
245,325
-0.16(-1.86%)
Nov 08, 2023
8.638
8.673
8.236
8.422
267,273
-0.23(-2.61%)
Nov 07, 2023
9.109
9.149
8.599
8.648
312,128
-0.54(-5.88%)
Nov 06, 2023
9.424
9.424
9.100
9.188
273,726
-0.22(-2.30%)
Nov 03, 2023
9.100
9.816
9.021
9.404
540,298
+0.48(+5.39%)
Nov 02, 2023
8.501
9.060
8.305
8.923
686,835
+0.81(+10.05%)
Nov 01, 2023
8.138
8.314
7.932
8.108
277,935
-0.09(-1.08%)
Oct 31, 2023
7.892
8.354
7.882
8.197
190,312
+0.27(+3.47%)
Oct 30, 2023
8.118
8.143
7.706
7.922
282,277
-0.17(-2.06%)
Oct 27, 2023
7.853
8.147
7.691
8.089
249,828
+0.24(+3.00%)
Oct 26, 2023
7.932
8.089
7.686
7.853
296,520
-0.15(-1.84%)
Oct 25, 2023
8.000
8.147
7.961
8.000
216,682
-0.06(-0.73%)
Oct 24, 2023
8.197
8.265
7.941
8.059
361,640
-0.09(-1.08%)
Oct 23, 2023
8.098
8.462
8.049
8.147
489,376
-0.04(-0.48%)
Oct 20, 2023
8.638
8.717
8.167
8.187
799,060
-0.47(-5.44%)
Oct 19, 2023
8.992
9.208
8.648
8.658
357,976
-0.41(-4.55%)
Oct 18, 2023
9.237
9.335
8.835
9.070
354,554
-0.21(-2.22%)
Oct 17, 2023
9.217
9.502
9.198
9.276
237,108
+0.02(+0.21%)
Oct 16, 2023
9.080
9.291
8.913
9.257
379,736
+0.32(+3.63%)
Oct 13, 2023
9.875
9.973
8.491
8.933
867,737
-0.85(-8.73%)
Oct 12, 2023
9.934
9.934
9.561
9.787
218,873
-0.12(-1.19%)
Oct 11, 2023
9.944
10.16
9.875
9.905
155,231
-0.08(-0.79%)
Oct 10, 2023
9.993
10.18
9.807
9.983
241,475
+0.10(+0.99%)
Oct 09, 2023
9.934
10.13
9.787
9.885
195,650
+0.06(+0.60%)
Oct 06, 2023
9.865
10.13
9.797
9.826
301,785
+0.12(+1.21%)
Oct 05, 2023
9.728
9.865
9.561
9.708
242,873
-0.10(-1.00%)
Oct 04, 2023
9.551
9.846
9.399
9.806
216,675
+0.23(+2.36%)
Oct 03, 2023
9.453
9.679
9.374
9.581
206,152
+0.07(+0.72%)
Oct 02, 2023
9.757
9.816
9.394
9.512
173,398
-0.28(-2.91%)
Sep 29, 2023
9.993
9.993
9.787
9.797
178,273
-0.13(-1.29%)
Sep 28, 2023
9.757
10.33
9.689
9.924
249,492
+0.16(+1.61%)
Sep 27, 2023
9.777
9.929
9.748
9.767
154,633
+0.08(+0.81%)
Sep 26, 2023
10.08
10.17
9.689
9.689
168,240
-0.51(-5.01%)
Sep 25, 2023
9.963
10.22
10.08
10.20
126,871
+0.22(+2.16%)
Sep 22, 2023
9.973
10.09
9.907
9.983
107,709
+0.05(+0.49%)
Sep 21, 2023
10.19
10.19
9.905
9.934
78,614
-0.28(-2.79%)
Sep 20, 2023
10.32
10.49
10.21
10.22
94,798
-0.10(-0.95%)
Sep 19, 2023
10.73
10.77
10.30
10.32
118,960
-0.35(-3.31%)
Sep 18, 2023
10.76
10.85
10.57
10.67
188,471
+0.05(+0.46%)
Sep 15, 2023
10.66
10.80
10.52
10.62
460,383
-0.07(-0.64%)
Sep 14, 2023
10.20
10.83
10.16
10.69
289,868
+0.69(+6.87%)
Sep 13, 2023
10.36
10.40
9.914
10.00
372,166
+0.22(+2.21%)
Sep 12, 2023
9.563
9.884
9.563
9.787
211,385
+0.20(+2.13%)
Sep 11, 2023
9.660
9.660
9.495
9.582
147,802
+0.00(+0.00%)
Sep 08, 2023
9.680
9.758
9.505
9.582
116,198
-0.07(-0.71%)
Sep 07, 2023
9.709
9.767
9.441
9.651
256,008
-0.10(-1.00%)
Sep 06, 2023
9.972
10.00
9.652
9.748
181,559
-0.23(-2.34%)
Sep 05, 2023
10.20
10.24
9.952
9.981
142,055
-0.18(-1.82%)
Sep 01, 2023
10.08
10.30
10.04
10.17
272,489
+0.20(+2.05%)
Aug 31, 2023
10.33
10.36
9.923
9.962
142,270
-0.37(-3.58%)
Aug 30, 2023
10.37
10.43
10.26
10.33
120,731
-0.04(-0.38%)
Aug 29, 2023
10.35
10.39
10.24
10.37
115,796
+0.05(+0.47%)
Aug 28, 2023
10.39
10.57
10.30
10.32
108,552
-0.04(-0.38%)
Aug 25, 2023
10.31
10.48
10.23
10.36
220,560
+0.05(+0.47%)
Aug 24, 2023
10.28
10.40
10.22
10.31
129,546
-0.03(-0.28%)
Aug 23, 2023
10.70
10.75
10.34
10.34
152,474
-0.31(-2.92%)
Aug 22, 2023
10.94
11.02
10.53
10.65
105,746
-0.28(-2.58%)
Aug 21, 2023
11.34
11.34
10.93
10.93
99,737
-0.36(-3.19%)
Aug 18, 2023
10.99
11.38
10.99
11.29
129,096
+0.23(+2.11%)
Aug 17, 2023
10.88
11.16
10.67
11.06
273,322
+0.22(+2.06%)
Aug 16, 2023
11.08
11.27
10.81
10.84
142,807
-0.22(-2.02%)
Aug 15, 2023
11.13
11.26
10.96
11.06
223,539
-0.22(-1.98%)
Aug 14, 2023
11.00
11.62
10.92
11.29
242,714
+0.26(+2.38%)
Aug 11, 2023
10.97
11.07
10.91
11.02
266,892
-0.02(-0.18%)
Aug 10, 2023
11.33
11.40
11.00
11.04
191,564
-0.26(-2.32%)
Aug 09, 2023
10.95
11.35
10.95
11.30
180,739
+0.41(+3.75%)
Aug 08, 2023
10.97
11.15
10.62
10.90
220,466
-0.37(-3.28%)
Aug 07, 2023
11.42
11.52
11.09
11.27
250,872
-0.06(-0.52%)
Aug 04, 2023
10.72
11.64
10.72
11.32
838,972
+0.61(+5.72%)
Aug 03, 2023
11.50
12.57
10.64
10.71
399,036
+0.25(+2.42%)
Aug 02, 2023
10.57
10.74
10.36
10.46
101,688
-0.18(-1.74%)
Aug 01, 2023
10.62
10.83
10.45
10.64
127,471
+0.01(+0.09%)
Jul 31, 2023
10.51
10.75
10.51
10.63
101,842
+0.17(+1.58%)
Jul 28, 2023
10.48
10.66
10.41
10.47
103,919
+0.15(+1.41%)
Jul 27, 2023
10.70
10.70
10.26
10.32
124,439
-0.28(-2.66%)
Jul 26, 2023
10.63
10.69
10.47
10.60
127,560
-0.11(-1.00%)
Jul 25, 2023
10.55
10.73
10.34
10.71
146,059
+0.13(+1.20%)
Jul 24, 2023
10.45
10.74
10.24
10.58
272,240
+0.11(+1.02%)
Jul 21, 2023
10.91
11.00
10.41
10.48
566,938
-0.36(-3.32%)
Jul 20, 2023
10.09
10.84
10.08
10.84
216,370
+0.80(+7.95%)
Jul 19, 2023
10.34
10.51
9.947
10.04
464,878
-0.27(-2.64%)
Jul 18, 2023
9.641
10.36
9.641
10.31
145,123
+0.68(+7.07%)
Jul 17, 2023
9.544
10.15
9.544
9.631
266,328
+0.09(+0.92%)
Jul 14, 2023
10.47
10.47
9.534
9.544
196,628
-1.01(-9.59%)
Jul 13, 2023
10.44
10.94
10.39
10.56
229,681
+0.14(+1.31%)
Jul 12, 2023
10.52
10.52
10.24
10.42
142,321
+0.00(+0.00%)
Jul 11, 2023
10.34
10.61
10.18
10.42
485,594
+0.10(+0.94%)
Jul 10, 2023
10.17
10.46
10.08
10.32
167,143
+0.16(+1.53%)
Jul 07, 2023
9.680
10.35
9.680
10.17
277,867
+0.47(+4.81%)
Jul 06, 2023
9.797
9.869
9.106
9.699
363,218
-0.26(-2.64%)
Jul 05, 2023
10.23
10.23
9.913
9.962
154,343
-0.27(-2.66%)
Jul 03, 2023
9.952
10.29
9.933
10.23
136,164
+0.19(+1.94%)
Jun 30, 2023
10.42
10.42
9.904
10.04
179,249
-0.26(-2.55%)
Jun 29, 2023
10.05
10.48
9.962
10.30
258,841
+0.35(+3.52%)
Jun 28, 2023
9.300
9.972
9.242
9.952
207,490
+0.64(+6.90%)
Jun 27, 2023
9.203
9.325
8.950
9.310
194,821
+0.14(+1.48%)
Jun 26, 2023
8.940
9.281
8.872
9.174
212,071
+0.22(+2.50%)
Jun 23, 2023
8.902
9.116
8.853
8.950
1,969,773
-0.16(-1.71%)
Jun 22, 2023
9.320
9.368
9.009
9.106
155,103
-0.26(-2.80%)
Jun 21, 2023
9.174
9.534
9.067
9.368
195,721
+0.12(+1.26%)
Jun 20, 2023
9.193
9.291
8.940
9.252
236,052
-0.08(-0.83%)
Jun 16, 2023
9.232
9.398
8.863
9.330
551,757
+0.19(+2.13%)
Jun 15, 2023
8.717
9.242
8.610
9.135
375,389
+0.31(+3.53%)
Jun 14, 2023
9.267
9.296
8.804
8.824
189,691
-0.37(-3.98%)
Jun 13, 2023
9.267
9.474
9.151
9.190
199,119
-0.01(-0.10%)
Jun 12, 2023
8.910
9.199
8.800
9.199
245,402
+0.32(+3.58%)
Jun 09, 2023
9.084
9.084
8.833
8.881
161,179
-0.20(-2.23%)
Jun 08, 2023
9.498
9.573
9.026
9.084
211,410
-0.45(-4.75%)
Jun 07, 2023
9.170
9.575
9.132
9.537
270,602
+0.45(+4.98%)
Jun 06, 2023
8.756
9.122
8.670
9.084
361,223
+0.25(+2.84%)
Jun 05, 2023
8.853
8.941
8.751
8.833
145,191
+0.04(+0.44%)
Jun 02, 2023
9.016
9.110
8.727
8.795
365,418
-0.03(-0.33%)
Jun 01, 2023
8.881
9.151
8.804
8.824
239,409
-0.03(-0.33%)
May 31, 2023
8.930
8.934
8.535
8.853
137,829
-0.10(-1.08%)
May 30, 2023
9.315
9.392
8.737
8.949
141,331
-0.33(-3.53%)
May 26, 2023
9.074
9.276
9.036
9.276
126,322
+0.19(+2.12%)
May 25, 2023
9.209
9.209
8.910
9.084
152,046
-0.17(-1.87%)
May 24, 2023
9.248
9.479
9.223
9.257
217,439
-0.09(-0.93%)
May 23, 2023
9.248
9.585
9.248
9.344
263,074
+0.09(+0.94%)
May 22, 2023
9.103
9.411
9.050
9.257
177,224
+0.21(+2.34%)
May 19, 2023
9.209
9.276
8.930
9.045
138,242
+0.01(+0.11%)
May 18, 2023
8.766
9.055
8.631
9.036
142,982
+0.19(+2.18%)
May 17, 2023
8.641
8.954
8.636
8.843
175,206
+0.30(+3.49%)
May 16, 2023
8.785
8.906
8.515
8.544
172,709
-0.37(-4.11%)
May 15, 2023
8.708
9.142
8.698
8.910
229,243
+0.15(+1.76%)
May 12, 2023
8.621
8.949
8.621
8.756
175,229
+0.17(+2.02%)
May 11, 2023
8.564
8.756
8.409
8.583
174,703
-0.13(-1.44%)
May 10, 2023
8.968
9.142
8.641
8.708
335,633
-0.04(-0.44%)
May 09, 2023
7.822
9.248
7.822
8.747
1,066,849
+1.80(+25.94%)
May 08, 2023
6.743
7.157
6.656
6.945
239,156
+0.35(+5.26%)
May 05, 2023
6.810
6.887
6.570
6.598
365,898
+0.00(+0.00%)
May 04, 2023
6.936
6.936
6.541
6.598
271,768
-0.38(-5.39%)
May 03, 2023
7.022
7.109
6.782
6.974
178,093
+0.01(+0.14%)
May 02, 2023
7.167
7.167
6.820
6.965
166,575
-0.25(-3.47%)
May 01, 2023
6.993
7.244
6.897
7.215
183,846
+0.21(+3.03%)
Apr 28, 2023
6.974
7.244
6.878
7.003
169,679
+0.01(+0.14%)
Apr 27, 2023
6.608
6.993
6.531
6.993
194,332
+0.43(+6.61%)
Apr 26, 2023
6.502
6.714
6.446
6.560
171,929
+0.01(+0.15%)
Apr 25, 2023
6.801
6.801
6.488
6.550
167,391
-0.35(-5.03%)
Apr 24, 2023
6.801
6.936
6.709
6.897
121,338
+0.09(+1.27%)
Apr 21, 2023
6.955
6.955
6.704
6.810
309,025
-0.23(-3.28%)
Apr 20, 2023
7.321
7.321
6.974
7.042
175,106
-0.34(-4.57%)
Apr 19, 2023
7.417
7.465
7.080
7.379
181,028
+0.01(+0.13%)
Apr 18, 2023
7.774
7.966
7.302
7.369
243,894
-0.54(-6.82%)
Apr 17, 2023
7.620
7.957
7.620
7.909
243,557
+0.32(+4.19%)
Apr 14, 2023
7.581
7.706
7.494
7.591
212,803
+0.03(+0.38%)
Apr 13, 2023
7.658
7.687
7.465
7.562
163,095
-0.11(-1.38%)
Apr 12, 2023
7.803
7.812
7.562
7.668
228,801
-0.04(-0.50%)
Apr 11, 2023
7.745
7.745
7.523
7.706
488,372
+0.05(+0.63%)
Apr 10, 2023
7.706
7.933
7.644
7.658
227,065
-0.07(-0.87%)
Apr 06, 2023
7.398
7.899
7.292
7.726
303,877
+0.34(+4.56%)
Apr 05, 2023
7.176
7.398
7.099
7.388
396,599
+0.16(+2.27%)
Apr 04, 2023
7.687
7.687
7.167
7.225
530,007
-0.43(-5.66%)
Apr 03, 2023
7.639
7.851
7.485
7.658
338,137
+0.15(+2.05%)
Mar 31, 2023
7.639
7.677
7.422
7.504
270,096
-0.07(-0.89%)
Mar 30, 2023
7.620
7.668
7.408
7.571
334,516
+0.08(+1.03%)
Mar 29, 2023
7.735
7.814
7.384
7.494
225,398
-0.15(-2.02%)
Mar 28, 2023
7.764
7.923
7.533
7.648
250,553
-0.18(-2.34%)
Mar 27, 2023
7.870
7.927
7.793
7.831
163,095
+0.13(+1.63%)
Mar 24, 2023
7.571
7.735
7.229
7.706
300,879
+0.04(+0.50%)
Mar 23, 2023
7.793
8.076
7.600
7.668
356,029
-0.06(-0.75%)
Mar 22, 2023
8.371
8.405
7.716
7.726
274,971
-0.66(-7.82%)
Mar 21, 2023
8.207
8.737
8.125
8.381
224,483
+0.44(+5.58%)
Mar 20, 2023
8.015
8.283
7.822
7.937
313,986
-0.04(-0.48%)
Mar 17, 2023
8.178
8.371
7.976
7.976
418,671
-0.31(-3.72%)
Mar 16, 2023
8.198
8.515
7.827
8.284
438,159
+0.09(+1.06%)
Mar 15, 2023
8.655
8.655
7.940
8.198
420,860
-0.92(-10.04%)
Mar 14, 2023
9.408
9.532
8.931
9.113
293,727
-0.05(-0.52%)
Mar 13, 2023
9.132
9.570
8.855
9.160
356,671
-0.27(-2.83%)
Mar 10, 2023
9.923
9.932
9.246
9.427
513,797
-0.51(-5.18%)
Mar 09, 2023
10.40
10.50
9.837
9.942
340,373
-0.49(-4.66%)
Mar 08, 2023
10.50
10.92
10.25
10.43
563,263
-0.25(-2.32%)
Mar 07, 2023
11.61
11.61
9.565
10.68
2,277,402
-1.94(-15.41%)
Mar 06, 2023
13.32
13.51
12.47
12.62
340,202
-0.51(-3.85%)
Mar 03, 2023
13.08
13.31
13.03
13.13
200,204
-0.14(-1.08%)
Mar 02, 2023
12.84
13.35
12.82
13.27
114,869
+0.32(+2.50%)
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
.