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
(TSV:
AZ
)
N/A
UNCHANGED
Last Price
Updated: 3:57 PM EST, Feb 28, 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 (%)
Jan 31, 2022
7.360
7.370
7.080
7.100
1,304
+0.40(+5.97%)
Jan 28, 2022
6.280
6.700
6.280
6.700
2,252
+0.70(+11.67%)
Jan 27, 2022
6.930
6.940
6.000
6.000
11,017
-1.00(-14.29%)
Jan 26, 2022
7.200
7.740
7.000
7.000
12,703
-0.18(-2.51%)
Jan 25, 2022
7.000
7.490
7.000
7.180
2,225
-0.24(-3.23%)
Jan 24, 2022
8.810
8.900
6.890
7.420
6,776
-1.66(-18.28%)
Jan 21, 2022
9.590
9.590
9.080
9.080
950
-1.51(-14.26%)
Jan 20, 2022
11.21
11.21
10.59
10.59
1,787
-0.46(-4.16%)
Jan 19, 2022
10.88
11.28
10.88
11.05
4,906
-0.05(-0.45%)
Jan 18, 2022
11.13
11.13
10.90
11.10
1,160
-0.04(-0.36%)
Jan 14, 2022
11.14
20
+0.39(+3.63%)
Jan 13, 2022
11.24
11.24
10.75
10.75
2,258
-0.55(-4.87%)
Jan 12, 2022
11.44
11.50
11.30
11.30
804
-0.10(-0.88%)
Jan 11, 2022
11.29
11.40
11.29
11.40
2,760
-0.20(-1.72%)
Jan 10, 2022
11.21
11.60
10.70
11.60
8,931
+0.38(+3.39%)
Jan 07, 2022
11.93
11.93
11.22
11.22
1,614
-1.13(-9.15%)
Jan 06, 2022
12.68
13.15
12.04
12.35
5,461
-0.40(-3.14%)
Jan 05, 2022
13.57
13.57
12.54
12.75
3,150
-0.84(-6.18%)
Jan 04, 2022
14.00
14.00
12.88
13.59
31,264
-0.13(-0.95%)
Dec 31, 2021
13.72
13.72
13.72
0
-0.42(-2.97%)
Dec 30, 2021
12.39
14.18
12.39
14.14
41,570
+1.74(+14.03%)
Dec 29, 2021
11.90
12.75
11.90
12.40
47,675
+1.05(+9.25%)
Dec 23, 2021
11.35
11.35
11.35
0
-0.10(-0.87%)
Dec 22, 2021
11.13
11.75
11.13
11.45
19,517
+0.47(+4.28%)
Dec 21, 2021
10.21
11.25
9.610
10.98
40,332
+0.70(+6.81%)
Dec 20, 2021
9.110
10.28
9.110
10.28
21,169
+0.28(+2.80%)
Dec 17, 2021
9.580
10.00
9.580
10.00
1,411
+0.05(+0.50%)
Dec 16, 2021
9.800
10.00
9.750
9.950
7,472
+0.10(+1.02%)
Dec 15, 2021
9.500
9.850
9.270
9.850
10,922
+0.35(+3.68%)
Dec 14, 2021
9.130
9.500
9.130
9.500
10,211
+0.35(+3.83%)
Dec 13, 2021
8.800
9.280
8.800
9.150
8,894
+0.30(+3.39%)
Dec 10, 2021
8.910
8.910
8.600
8.850
14,467
-0.43(-4.63%)
Dec 09, 2021
8.400
9.280
8.400
9.280
23,582
+0.78(+9.18%)
Dec 08, 2021
8.170
8.500
7.970
8.500
9,935
+0.38(+4.68%)
Dec 07, 2021
8.720
8.720
8.120
8.120
2,980
-0.75(-8.46%)
Dec 06, 2021
8.250
8.870
8.120
8.870
15,485
+0.47(+5.60%)
Dec 03, 2021
9.350
9.350
8.400
8.400
1,613
-0.76(-8.30%)
Dec 02, 2021
8.970
9.350
8.750
9.160
23,585
+0.14(+1.55%)
Dec 01, 2021
8.890
9.410
8.240
9.020
13,385
-0.03(-0.33%)
Nov 30, 2021
9.060
9.110
8.510
9.050
5,655
-0.04(-0.44%)
Nov 29, 2021
8.970
9.090
8.650
9.090
25,585
+0.05(+0.55%)
Nov 26, 2021
9.100
9.100
9.000
9.040
14,812
+0.04(+0.44%)
Nov 25, 2021
9.000
9.000
9.000
9.000
100
-0.32(-3.43%)
Nov 24, 2021
9.990
10.00
9.180
9.320
11,118
-0.60(-6.05%)
Nov 23, 2021
9.950
9.950
9.750
9.920
2,739
+0.17(+1.74%)
Nov 22, 2021
9.950
9.950
9.550
9.750
7,281
-0.27(-2.69%)
Nov 19, 2021
10.04
10.05
9.850
10.02
19,742
+0.25(+2.56%)
Nov 18, 2021
9.990
9.780
9.770
9.770
9,550
+0.00(+0.00%)
Nov 17, 2021
9.510
9.950
9.510
9.770
6,381
-0.18(-1.81%)
Nov 16, 2021
9.990
9.990
9.670
9.950
7,011
+0.02(+0.20%)
Nov 15, 2021
9.990
10.20
9.620
9.930
42,585
-0.02(-0.20%)
Nov 12, 2021
9.490
9.950
9.490
9.950
11,477
+0.55(+5.85%)
Nov 11, 2021
8.920
9.550
8.800
9.400
10,037
+0.80(+9.30%)
Nov 10, 2021
9.060
8.400
8.600
41,669
-0.46(-5.08%)
Nov 09, 2021
9.350
9.560
9.060
9.060
4,625
-0.29(-3.10%)
Nov 08, 2021
9.750
9.750
8.820
9.350
21,623
-0.45(-4.59%)
Nov 05, 2021
10.02
10.02
9.780
9.800
4,521
-0.20(-2.00%)
Nov 04, 2021
10.45
10.65
9.930
10.00
18,418
-0.30(-2.91%)
Nov 03, 2021
10.28
10.47
10.15
10.30
5,962
+0.05(+0.49%)
Nov 02, 2021
10.27
10.28
9.760
10.25
11,383
+0.05(+0.49%)
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
.