Last: | $33.71 |
---|---|
Change Percent: | 0.24% |
Open: | $33.42 |
Close: | $33.71 |
High: | $33.95 |
Low: | $33.06 |
Volume: | 299,666 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$33.71 | $33.42 | $33.71 | $33.95 | $33.06 | 299,666 | 04-26-2024 |
$33.5 | $33.24 | $33.5 | $33.89 | $33.03 | 323,164 | 04-25-2024 |
$33.57 | $33.42 | $33.57 | $33.81 | $32.65 | 218,379 | 04-24-2024 |
$33.42 | $32.34 | $33.42 | $33.63 | $32.2933 | 288,664 | 04-23-2024 |
$32.6 | $32.45 | $32.6 | $32.75 | $31.881 | 285,909 | 04-22-2024 |
$32.44 | $32.26 | $32.44 | $32.995 | $32.11 | 288,484 | 04-19-2024 |
$32.47 | $32.05 | $32.47 | $32.655 | $31.71 | 304,151 | 04-18-2024 |
$31.88 | $32.78 | $31.88 | $33.52 | $31.7414 | 363,707 | 04-17-2024 |
$32.25 | $31.35 | $32.25 | $32.325 | $31.01 | 488,772 | 04-16-2024 |
$31.35 | $31.38 | $31.35 | $32.03 | $30.96 | 389,402 | 04-15-2024 |
$31.51 | $31.74 | $31.51 | $32.35 | $30.95 | 433,060 | 04-12-2024 |
$31.94 | $32.15 | $31.94 | $32.73 | $31.68 | 334,758 | 04-11-2024 |
$31.89 | $33.09 | $31.89 | $33.2 | $31.605 | 327,859 | 04-10-2024 |
$34.05 | $33.17 | $34.05 | $34.925 | $33.13 | 335,869 | 04-09-2024 |
$33.14 | $33.27 | $33.14 | $34.36 | $33.11 | 466,770 | 04-08-2024 |
$32.83 | $33.56 | $32.83 | $33.82 | $32.38 | 362,488 | 04-05-2024 |
$33.88 | $34.29 | $33.88 | $34.77 | $33.81 | 249,672 | 04-04-2024 |
$34.06 | $34.93 | $34.06 | $35.095 | $33.79 | 252,961 | 04-03-2024 |
$35.12 | $37.18 | $35.12 | $37.18 | $34.9 | 376,300 | 04-02-2024 |
$37.51 | $38.48 | $37.51 | $38.5574 | $37.23 | 327,336 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
HomeStreet Inc. (HMST) is expected to report $-0.06 for Q1 2024 Kforce Inc. (KFRC) is expected to report $0.58 for Q1 2024 Sun Communities Inc. (SUI) is expected to report $1.16 for Q1 2024 Mynaric AG (MYNA) is expected to report for Q4 2023 Albany International Corporation (AIN) ...
Medifast (NYSE: MED), the health and wellness company known for its habit-based and Coach-guided lifestyle solution, OPTA VIA®, will announce financial results for the first quarter ended March 31, 2024 on Monday, April 29, 2024, after market close. The Company will host a conferen...
Shares of International Flavors & Fragrances Inc. (NYSE: IFF) fell during Wednesday’s session after the company reported mixed fourth-qu...