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
American Axle & Manufacturing
(NY:
AXL
)
7.640
-0.240 (-3.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 28, 2023
6.940
7.240
6.870
7.150
791,708
+0.21(+3.03%)
Apr 27, 2023
7.070
7.120
6.780
6.940
953,275
-0.07(-1.00%)
Apr 26, 2023
6.900
7.085
6.860
7.010
820,309
+0.07(+1.01%)
Apr 25, 2023
7.140
7.190
6.890
6.940
873,248
-0.33(-4.54%)
Apr 24, 2023
7.140
7.330
7.110
7.270
587,780
+0.13(+1.82%)
Apr 21, 2023
7.200
7.200
7.025
7.140
959,531
-0.10(-1.38%)
Apr 20, 2023
7.160
7.320
7.080
7.240
834,883
-0.12(-1.63%)
Apr 19, 2023
7.370
7.440
7.255
7.360
755,712
-0.25(-3.29%)
Apr 18, 2023
7.710
7.788
7.535
7.610
399,351
-0.04(-0.52%)
Apr 17, 2023
7.690
7.690
7.472
7.650
706,534
-0.03(-0.39%)
Apr 14, 2023
7.530
7.680
7.470
7.680
496,117
+0.14(+1.86%)
Apr 13, 2023
7.530
7.600
7.425
7.540
703,230
+0.10(+1.34%)
Apr 12, 2023
7.640
7.660
7.395
7.440
734,564
-0.10(-1.33%)
Apr 11, 2023
7.410
7.630
7.400
7.540
799,755
+0.15(+2.03%)
Apr 10, 2023
7.150
7.410
7.130
7.390
706,359
+0.26(+3.65%)
Apr 06, 2023
7.350
7.370
7.130
7.130
783,982
-0.19(-2.60%)
Apr 05, 2023
7.420
7.540
7.195
7.320
826,035
-0.25(-3.30%)
Apr 04, 2023
7.910
7.930
7.470
7.570
847,787
-0.31(-3.93%)
Apr 03, 2023
7.840
7.955
7.650
7.880
1,082,382
+0.07(+0.90%)
Mar 31, 2023
7.760
7.830
7.670
7.810
826,466
+0.19(+2.49%)
Mar 30, 2023
7.730
7.780
7.560
7.620
674,588
+0.03(+0.40%)
Mar 29, 2023
7.580
7.680
7.435
7.590
733,888
+0.17(+2.29%)
Mar 28, 2023
7.410
7.555
7.365
7.420
624,168
-0.01(-0.13%)
Mar 27, 2023
7.530
7.570
7.400
7.430
746,263
+0.07(+0.95%)
Mar 24, 2023
7.290
7.430
7.170
7.360
742,208
-0.07(-0.94%)
Mar 23, 2023
7.470
7.670
7.295
7.430
856,742
+0.03(+0.41%)
Mar 22, 2023
7.590
7.710
7.390
7.400
813,414
-0.20(-2.63%)
Mar 21, 2023
7.560
7.795
7.560
7.600
1,240,952
+0.28(+3.83%)
Mar 20, 2023
7.590
7.760
7.315
7.320
1,020,983
-0.20(-2.66%)
Mar 17, 2023
7.650
7.850
7.350
7.520
5,962,833
-0.26(-3.34%)
Mar 16, 2023
7.680
7.885
7.490
7.780
1,179,266
+0.12(+1.57%)
Mar 15, 2023
7.690
7.870
7.440
7.660
2,118,423
-0.44(-5.43%)
Mar 14, 2023
8.260
8.470
7.985
8.100
2,115,246
+0.06(+0.75%)
Mar 13, 2023
8.080
8.240
7.725
8.040
1,870,948
-0.38(-4.51%)
Mar 10, 2023
8.460
8.610
8.270
8.420
1,097,781
-0.19(-2.21%)
Mar 09, 2023
9.150
9.180
8.600
8.610
799,782
-0.52(-5.70%)
Mar 08, 2023
9.080
9.140
8.965
9.130
488,433
+0.06(+0.66%)
Mar 07, 2023
9.150
9.350
9.015
9.070
669,772
-0.12(-1.31%)
Mar 06, 2023
9.630
9.630
9.155
9.190
865,242
-0.40(-4.17%)
Mar 03, 2023
9.490
9.675
9.320
9.590
905,132
+0.22(+2.35%)
Mar 02, 2023
8.910
9.420
8.870
9.370
964,192
+0.33(+3.65%)
Mar 01, 2023
8.770
9.130
8.770
9.040
757,495
+0.24(+2.73%)
Feb 28, 2023
8.840
8.980
8.745
8.800
1,354,307
-0.09(-1.01%)
Feb 27, 2023
8.740
8.975
8.700
8.890
844,808
+0.26(+3.01%)
Feb 24, 2023
8.420
8.760
8.410
8.630
745,196
+0.00(+0.00%)
Feb 23, 2023
8.810
8.875
8.315
8.630
1,150,300
-0.19(-2.15%)
Feb 22, 2023
8.950
9.100
8.785
8.820
1,348,631
-0.28(-3.08%)
Feb 21, 2023
9.020
9.130
8.910
9.100
1,454,422
-0.15(-1.62%)
Feb 17, 2023
9.270
9.340
8.810
9.250
1,525,349
-0.80(-7.96%)
Feb 16, 2023
9.710
10.12
9.610
10.05
1,206,681
+0.15(+1.52%)
Feb 15, 2023
9.540
9.900
9.530
9.900
809,819
+0.21(+2.17%)
Feb 14, 2023
9.360
9.770
9.295
9.690
856,266
+0.24(+2.54%)
Feb 13, 2023
9.080
9.460
9.040
9.450
581,031
+0.32(+3.50%)
Feb 10, 2023
9.010
9.140
8.830
9.130
581,957
-0.07(-0.76%)
Feb 09, 2023
9.440
9.620
9.180
9.200
1,357,422
-0.07(-0.76%)
Feb 08, 2023
9.710
9.835
9.165
9.270
1,437,889
-0.56(-5.70%)
Feb 07, 2023
9.450
9.890
9.370
9.830
954,246
+0.35(+3.69%)
Feb 06, 2023
9.550
9.595
9.335
9.480
588,194
-0.12(-1.25%)
Feb 03, 2023
9.410
9.800
9.410
9.600
1,134,720
+0.01(+0.10%)
Feb 02, 2023
9.380
9.900
9.360
9.590
1,300,175
+0.24(+2.57%)
Feb 01, 2023
8.860
9.430
8.860
9.350
1,503,840
+0.48(+5.41%)
Jan 31, 2023
8.560
8.870
8.440
8.870
1,653,657
+0.47(+5.60%)
Jan 30, 2023
8.330
8.625
8.310
8.400
672,796
-0.10(-1.18%)
Jan 27, 2023
8.450
8.685
8.315
8.500
712,362
+0.14(+1.67%)
Jan 26, 2023
8.390
8.450
8.190
8.360
600,184
+0.09(+1.09%)
Jan 25, 2023
8.160
8.325
8.100
8.270
469,040
-0.05(-0.60%)
Jan 24, 2023
8.150
8.465
8.040
8.320
614,799
+0.02(+0.24%)
Jan 23, 2023
8.140
8.355
8.095
8.300
957,362
+0.21(+2.60%)
Jan 20, 2023
8.140
8.190
8.000
8.090
777,901
-0.05(-0.61%)
Jan 19, 2023
8.420
8.430
8.110
8.140
1,130,719
-0.39(-4.57%)
Jan 18, 2023
8.860
8.910
8.520
8.530
571,059
-0.19(-2.18%)
Jan 17, 2023
8.720
8.910
8.715
8.720
498,716
-0.11(-1.25%)
Jan 13, 2023
8.690
8.910
8.650
8.830
595,792
-0.10(-1.12%)
Jan 12, 2023
8.720
8.935
8.690
8.930
691,078
+0.29(+3.36%)
Jan 11, 2023
8.600
8.790
8.490
8.640
1,170,111
+0.15(+1.77%)
Jan 10, 2023
8.610
8.650
8.420
8.490
833,752
-0.12(-1.39%)
Jan 09, 2023
8.730
8.880
8.490
8.610
870,256
-0.03(-0.35%)
Jan 06, 2023
8.600
8.750
8.340
8.640
824,886
+0.17(+2.01%)
Jan 05, 2023
8.010
8.470
7.865
8.470
1,009,363
+0.40(+4.96%)
Jan 04, 2023
7.820
8.115
7.770
8.070
944,374
+0.39(+5.08%)
Jan 03, 2023
7.980
7.990
7.660
7.680
923,873
-0.14(-1.79%)
Dec 30, 2022
7.650
7.850
7.600
7.820
605,898
+0.04(+0.51%)
Dec 29, 2022
7.570
7.830
7.510
7.780
653,366
+0.31(+4.15%)
Dec 28, 2022
7.630
7.710
7.380
7.470
730,683
-0.13(-1.71%)
Dec 27, 2022
7.630
7.790
7.570
7.600
461,584
-0.05(-0.65%)
Dec 23, 2022
7.620
7.820
7.620
7.650
500,922
-0.02(-0.26%)
Dec 22, 2022
8.050
8.090
7.580
7.670
1,021,086
-0.56(-6.80%)
Dec 21, 2022
8.230
8.405
8.112
8.230
1,044,128
+0.17(+2.11%)
Dec 20, 2022
8.080
8.190
7.880
8.060
1,300,984
-0.03(-0.37%)
Dec 19, 2022
8.640
8.640
7.955
8.090
1,882,063
-0.51(-5.93%)
Dec 16, 2022
9.110
9.130
8.600
8.600
5,817,254
-0.65(-7.03%)
Dec 15, 2022
9.560
9.695
9.220
9.250
1,188,574
-0.57(-5.80%)
Dec 14, 2022
9.520
9.920
9.520
9.820
936,618
+0.32(+3.37%)
Dec 13, 2022
9.880
10.04
9.480
9.500
1,453,515
-0.09(-0.94%)
Dec 12, 2022
9.390
9.700
9.300
9.590
591,553
+0.29(+3.12%)
Dec 09, 2022
9.260
9.340
9.200
9.300
558,903
-0.12(-1.27%)
Dec 08, 2022
9.350
9.525
9.220
9.420
609,594
+0.15(+1.62%)
Dec 07, 2022
9.810
9.920
9.270
9.270
970,681
-0.65(-6.55%)
Dec 06, 2022
9.750
10.00
9.670
9.920
897,155
+0.17(+1.74%)
Dec 05, 2022
10.06
10.14
9.725
9.750
663,396
-0.46(-4.51%)
Dec 02, 2022
10.06
10.29
10.01
10.21
433,024
-0.06(-0.58%)
Dec 01, 2022
10.41
10.77
10.26
10.27
564,942
-0.14(-1.34%)
Nov 30, 2022
10.34
10.42
10.02
10.41
808,504
+0.19(+1.86%)
Nov 29, 2022
10.15
10.29
10.08
10.22
923,217
+0.06(+0.59%)
Nov 28, 2022
10.16
10.30
10.10
10.16
572,176
-0.22(-2.12%)
Nov 25, 2022
10.24
10.48
10.16
10.38
244,694
+0.22(+2.17%)
Nov 23, 2022
10.29
10.31
9.980
10.16
454,452
-0.14(-1.36%)
Nov 22, 2022
10.31
10.38
10.16
10.30
590,410
+0.10(+0.98%)
Nov 21, 2022
10.38
10.55
10.04
10.20
817,212
-0.30(-2.86%)
Nov 18, 2022
10.04
10.50
9.890
10.50
1,826,370
+0.68(+6.92%)
Nov 17, 2022
9.450
9.820
9.430
9.820
966,987
+0.18(+1.87%)
Nov 16, 2022
9.850
10.02
9.620
9.640
759,548
-0.41(-4.08%)
Nov 15, 2022
10.15
10.49
9.930
10.05
913,846
+0.18(+1.82%)
Nov 14, 2022
9.500
10.27
9.420
9.870
1,775,673
+0.24(+2.49%)
Nov 11, 2022
9.560
10.04
9.560
9.630
1,351,069
-0.07(-0.72%)
Nov 10, 2022
9.540
10.17
9.400
9.700
2,228,143
+0.59(+6.48%)
Nov 09, 2022
9.110
9.310
8.970
9.110
1,048,835
-0.12(-1.30%)
Nov 08, 2022
9.720
9.720
9.135
9.230
1,656,539
-0.46(-4.75%)
Nov 07, 2022
9.650
10.10
9.550
9.690
1,495,702
+0.19(+2.00%)
Nov 04, 2022
9.670
9.880
9.162
9.500
2,824,515
-1.30(-12.04%)
Nov 03, 2022
8.910
11.19
8.895
10.80
8,897,710
+1.69(+18.55%)
Nov 02, 2022
9.510
9.075
9.110
1,454,163
-0.50(-5.20%)
Nov 01, 2022
9.830
9.860
9.575
9.610
1,115,126
-0.08(-0.83%)
Oct 31, 2022
9.560
9.780
9.470
9.690
1,101,794
+0.04(+0.41%)
Oct 28, 2022
9.370
9.700
9.335
9.650
1,033,897
+0.28(+2.99%)
Oct 27, 2022
9.140
9.750
9.060
9.370
2,372,605
+0.41(+4.58%)
Oct 26, 2022
9.060
9.240
8.860
8.960
1,037,710
-0.03(-0.33%)
Oct 25, 2022
8.590
9.220
8.525
8.990
2,007,939
+0.44(+5.15%)
Oct 24, 2022
8.090
8.570
7.955
8.550
1,974,564
+0.57(+7.14%)
Oct 21, 2022
7.780
8.005
7.710
7.980
891,852
+0.28(+3.64%)
Oct 20, 2022
7.720
7.950
7.615
7.700
1,095,162
+0.02(+0.26%)
Oct 19, 2022
7.750
7.980
7.550
7.680
1,050,285
-0.34(-4.24%)
Oct 18, 2022
8.080
8.230
7.850
8.020
990,334
+0.25(+3.22%)
Oct 17, 2022
7.910
7.950
7.605
7.770
1,247,042
+0.14(+1.83%)
Oct 14, 2022
7.850
7.960
7.570
7.630
695,092
-0.13(-1.68%)
Oct 13, 2022
7.390
7.870
7.290
7.760
1,082,838
+0.11(+1.44%)
Oct 12, 2022
7.660
7.805
7.530
7.650
1,294,597
+0.02(+0.26%)
Oct 11, 2022
7.350
7.820
7.310
7.630
1,491,661
+0.21(+2.83%)
Oct 10, 2022
7.540
7.580
7.230
7.420
1,225,528
-0.23(-3.01%)
Oct 07, 2022
7.900
7.970
7.590
7.650
1,151,729
-0.37(-4.61%)
Oct 06, 2022
7.910
8.105
7.865
8.020
1,204,957
+0.07(+0.88%)
Oct 05, 2022
7.730
8.010
7.550
7.950
2,233,371
+0.00(+0.00%)
Oct 04, 2022
7.390
7.960
7.390
7.950
3,371,382
+0.87(+12.29%)
Oct 03, 2022
7.020
7.180
6.800
7.080
1,189,185
+0.25(+3.66%)
Sep 30, 2022
6.960
7.065
6.810
6.830
1,470,438
-0.13(-1.87%)
Sep 29, 2022
7.160
7.280
6.720
6.960
2,520,148
-0.47(-6.33%)
Sep 28, 2022
7.280
7.570
7.230
7.430
1,683,791
+0.20(+2.77%)
Sep 27, 2022
7.350
7.405
7.100
7.230
1,271,817
+0.04(+0.56%)
Sep 26, 2022
7.160
7.425
7.120
7.190
1,574,859
+0.01(+0.14%)
Sep 23, 2022
7.200
7.330
6.950
7.180
2,360,056
-0.28(-3.75%)
Sep 22, 2022
7.790
7.810
7.390
7.460
2,285,786
-0.30(-3.87%)
Sep 21, 2022
8.220
8.240
7.725
7.760
2,553,521
-0.48(-5.83%)
Sep 20, 2022
8.770
8.840
8.220
8.240
1,791,176
-0.67(-7.52%)
Sep 19, 2022
8.540
9.010
8.480
8.910
1,715,311
+0.21(+2.41%)
Sep 16, 2022
8.770
8.820
8.380
8.700
3,017,661
-0.26(-2.90%)
Sep 15, 2022
8.840
9.250
8.740
8.960
1,700,041
+0.03(+0.34%)
Sep 14, 2022
9.190
9.190
8.680
8.930
2,005,461
-0.26(-2.83%)
Sep 13, 2022
9.700
9.890
9.160
9.190
2,601,090
-0.90(-8.92%)
Sep 12, 2022
9.920
10.13
9.825
10.09
900,845
+0.38(+3.91%)
Sep 09, 2022
9.610
9.750
9.320
9.710
1,821,097
-0.16(-1.62%)
Sep 08, 2022
9.860
9.920
9.660
9.870
663,341
-0.19(-1.89%)
Sep 07, 2022
9.630
10.07
9.550
10.06
974,956
+0.38(+3.93%)
Sep 06, 2022
10.08
10.15
9.560
9.680
1,148,589
-0.41(-4.06%)
Sep 02, 2022
10.44
10.44
10.03
10.09
540,397
-0.15(-1.46%)
Sep 01, 2022
10.19
10.24
9.970
10.24
973,795
-0.11(-1.06%)
Aug 31, 2022
10.47
10.49
10.25
10.35
963,111
-0.08(-0.77%)
Aug 30, 2022
10.75
10.75
10.24
10.43
1,126,960
-0.16(-1.51%)
Aug 29, 2022
10.48
10.70
10.34
10.59
844,561
-0.07(-0.66%)
Aug 26, 2022
10.91
11.02
10.59
10.66
731,960
-0.26(-2.38%)
Aug 25, 2022
10.42
10.95
10.42
10.92
1,003,159
+0.53(+5.10%)
Aug 24, 2022
10.26
10.58
10.19
10.39
649,690
+0.13(+1.27%)
Aug 23, 2022
10.23
10.53
10.20
10.26
1,092,134
+0.13(+1.28%)
Aug 22, 2022
10.64
10.71
10.04
10.13
1,434,885
-0.85(-7.74%)
Aug 19, 2022
11.10
11.12
10.93
10.98
851,638
-0.28(-2.49%)
Aug 18, 2022
11.06
11.28
11.04
11.26
1,513,364
-0.14(-1.23%)
Aug 17, 2022
11.46
11.48
11.04
11.40
1,221,023
-0.31(-2.65%)
Aug 16, 2022
11.50
11.96
11.43
11.71
1,837,888
+0.28(+2.45%)
Aug 15, 2022
10.83
11.46
10.79
11.43
1,771,892
+0.33(+2.97%)
Aug 12, 2022
10.84
11.11
10.64
11.10
1,107,363
+0.38(+3.54%)
Aug 11, 2022
10.56
10.83
10.51
10.72
1,423,095
+0.35(+3.38%)
Aug 10, 2022
9.990
10.59
9.910
10.37
2,344,083
+0.64(+6.58%)
Aug 09, 2022
9.740
9.890
9.570
9.730
1,725,226
+0.00(+0.00%)
Aug 08, 2022
9.390
9.770
9.370
9.730
1,820,265
+0.50(+5.42%)
Aug 05, 2022
8.710
9.240
8.440
9.230
3,140,553
+0.73(+8.59%)
Aug 04, 2022
8.610
8.720
8.435
8.500
1,541,891
-0.16(-1.85%)
Aug 03, 2022
8.930
8.960
8.645
8.660
1,322,453
-0.16(-1.81%)
Aug 02, 2022
8.830
9.020
8.750
8.820
877,276
-0.09(-1.01%)
Aug 01, 2022
8.890
9.000
8.710
8.910
1,007,992
+0.00(+0.00%)
Jul 29, 2022
8.900
9.000
8.750
8.910
933,672
-0.01(-0.11%)
Jul 28, 2022
8.810
8.970
8.600
8.920
898,647
+0.18(+2.06%)
Jul 27, 2022
8.480
8.760
8.330
8.740
1,177,422
+0.42(+5.05%)
Jul 26, 2022
8.210
8.375
8.110
8.320
900,979
-0.01(-0.12%)
Jul 25, 2022
8.520
8.520
8.280
8.330
1,148,555
-0.10(-1.19%)
Jul 22, 2022
8.450
8.572
8.281
8.430
1,054,665
+0.01(+0.12%)
Jul 21, 2022
8.310
8.430
8.180
8.420
876,276
+0.01(+0.12%)
Jul 20, 2022
8.330
8.490
8.140
8.410
1,444,915
+0.00(+0.00%)
Jul 19, 2022
8.180
8.480
8.080
8.410
1,777,702
+0.48(+6.05%)
Jul 18, 2022
8.000
8.249
7.880
7.930
1,425,998
+0.01(+0.13%)
Jul 15, 2022
7.700
7.940
7.435
7.920
1,413,264
+0.43(+5.74%)
Jul 14, 2022
7.470
7.520
7.220
7.490
1,339,136
-0.25(-3.23%)
Jul 13, 2022
7.520
7.775
7.430
7.740
853,743
-0.02(-0.26%)
Jul 12, 2022
7.250
7.896
7.250
7.760
1,654,142
+0.55(+7.63%)
Jul 11, 2022
7.360
7.450
7.180
7.210
904,763
-0.18(-2.44%)
Jul 08, 2022
7.490
7.590
7.290
7.390
1,018,001
-0.01(-0.14%)
Jul 07, 2022
6.990
7.465
6.920
7.400
1,918,450
+0.57(+8.35%)
Jul 06, 2022
7.290
7.390
6.795
6.830
1,801,234
-0.55(-7.45%)
Jul 05, 2022
7.170
7.390
7.030
7.380
1,626,712
-0.07(-0.94%)
Jul 01, 2022
7.450
7.740
7.340
7.450
1,596,099
-0.08(-1.06%)
Jun 30, 2022
7.660
7.670
7.385
7.530
1,616,111
-0.40(-5.04%)
Jun 29, 2022
8.340
8.395
7.690
7.930
2,024,566
-0.47(-5.60%)
Jun 28, 2022
8.890
9.075
8.380
8.400
1,992,375
-0.42(-4.76%)
Jun 27, 2022
9.000
9.025
8.650
8.820
1,461,709
-0.11(-1.23%)
Jun 24, 2022
8.340
8.970
8.330
8.930
3,663,619
+0.59(+7.07%)
Jun 23, 2022
8.290
8.440
8.175
8.340
1,068,837
+0.04(+0.48%)
Jun 22, 2022
7.920
8.390
7.920
8.300
1,281,590
+0.21(+2.60%)
Jun 21, 2022
8.020
8.140
7.790
8.090
1,356,218
+0.43(+5.61%)
Jun 17, 2022
7.650
7.780
7.280
7.660
3,784,169
+0.06(+0.79%)
Jun 16, 2022
8.360
8.440
7.520
7.600
2,827,441
-1.13(-12.94%)
Jun 15, 2022
8.430
8.840
8.260
8.730
2,403,903
+0.49(+5.95%)
Jun 14, 2022
8.210
8.430
8.120
8.240
1,381,155
+0.03(+0.37%)
Jun 13, 2022
8.610
8.650
8.160
8.210
1,333,995
-0.67(-7.55%)
Jun 10, 2022
9.080
9.260
8.825
8.880
1,407,036
-0.43(-4.62%)
Jun 09, 2022
9.140
9.410
9.060
9.310
1,203,721
+0.08(+0.87%)
Jun 08, 2022
9.160
9.280
9.070
9.230
1,027,575
+0.05(+0.54%)
Jun 07, 2022
9.010
9.240
8.920
9.180
1,379,068
+0.04(+0.44%)
Jun 06, 2022
8.900
9.220
8.850
9.140
2,880,314
+0.40(+4.58%)
Jun 03, 2022
8.740
8.760
8.550
8.740
1,450,433
-0.16(-1.80%)
Jun 02, 2022
8.840
8.970
8.730
8.900
1,943,498
+0.15(+1.71%)
Jun 01, 2022
8.240
8.780
8.145
8.750
3,190,900
+0.64(+7.89%)
May 31, 2022
7.980
8.210
7.810
8.110
4,554,457
+0.17(+2.14%)
May 27, 2022
7.610
8.030
7.610
7.940
1,990,931
+0.42(+5.59%)
May 26, 2022
7.240
7.530
7.210
7.520
2,043,150
+0.41(+5.77%)
May 25, 2022
6.770
7.160
6.760
7.110
1,398,640
+0.31(+4.56%)
May 24, 2022
7.070
7.190
6.695
6.800
1,922,436
-0.41(-5.69%)
May 23, 2022
6.810
7.620
6.810
7.210
4,322,179
+0.46(+6.81%)
May 20, 2022
7.200
7.240
6.480
6.750
2,731,539
-0.27(-3.85%)
May 19, 2022
6.960
7.180
6.880
7.020
2,159,812
-0.01(-0.14%)
May 18, 2022
7.320
7.430
7.010
7.030
1,803,345
-0.39(-5.26%)
May 17, 2022
7.150
7.420
7.080
7.420
2,054,485
+0.50(+7.23%)
May 16, 2022
7.070
7.120
6.880
6.920
1,240,778
-0.21(-2.95%)
May 13, 2022
6.790
7.175
6.780
7.130
1,872,140
+0.53(+8.03%)
May 12, 2022
6.620
6.730
6.415
6.600
1,831,447
-0.11(-1.64%)
May 11, 2022
6.740
7.170
6.660
6.710
2,551,718
+0.02(+0.30%)
May 10, 2022
6.770
6.860
6.360
6.690
2,415,155
+0.01(+0.15%)
May 09, 2022
6.710
6.950
6.545
6.680
1,788,584
-0.27(-3.88%)
May 06, 2022
7.120
7.210
6.730
6.950
2,121,276
-0.12(-1.70%)
May 05, 2022
6.990
7.180
6.930
7.070
1,798,251
-0.10(-1.39%)
May 04, 2022
6.860
7.170
6.735
7.170
1,326,160
+0.25(+3.61%)
May 03, 2022
6.750
6.970
6.650
6.920
1,242,650
+0.15(+2.22%)
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
.