Last: | $121.03 |
---|---|
Change Percent: | -10.22% |
Open: | $120.74 |
Close: | $121.03 |
High: | $126.4 |
Low: | $117.31 |
Volume: | 580,347 |
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 |
---|---|---|---|---|---|---|
$121.03 | $120.74 | $121.03 | $126.4 | $117.31 | 580,347 | 04-26-2024 |
$109.54 | $108.79 | $109.54 | $110.77 | $108.06 | 201,244 | 04-25-2024 |
$109.07 | $109.66 | $109.07 | $110.42 | $108.39 | 131,738 | 04-24-2024 |
$109.21 | $108.38 | $109.21 | $110.32 | $108.38 | 214,672 | 04-23-2024 |
$107.76 | $109.82 | $107.76 | $110.85 | $107.5 | 281,324 | 04-22-2024 |
$109.16 | $106.02 | $109.16 | $109.61 | $106.02 | 268,742 | 04-19-2024 |
$106.42 | $105.82 | $106.42 | $108.46 | $105.48 | 167,051 | 04-18-2024 |
$105.82 | $110.5 | $105.82 | $110.55 | $105.73 | 180,701 | 04-17-2024 |
$109.74 | $109.85 | $109.74 | $110.58 | $109.1698 | 96,207 | 04-16-2024 |
$110.19 | $110.56 | $110.19 | $112.345 | $109.73 | 115,207 | 04-15-2024 |
$110.87 | $114.09 | $110.87 | $114.09 | $110.1775 | 64,571 | 04-12-2024 |
$114.83 | $113.9 | $114.83 | $115.265 | $113.38 | 75,223 | 04-11-2024 |
$113.89 | $115.94 | $113.89 | $116.175 | $112.41 | 110,775 | 04-10-2024 |
$119.18 | $117.87 | $119.18 | $121.695 | $117.87 | 62,913 | 04-09-2024 |
$117.67 | $117.04 | $117.67 | $118.02 | $116 | 95,563 | 04-08-2024 |
$116.5 | $116.7 | $116.5 | $118.07 | $115.84 | 85,111 | 04-05-2024 |
$117.27 | $117.59 | $117.27 | $118.73 | $116.15 | 90,560 | 04-04-2024 |
$116.45 | $114.84 | $116.45 | $116.93 | $114.7 | 83,621 | 04-03-2024 |
$115.59 | $117.02 | $115.59 | $117.36 | $115.1 | 132,602 | 04-02-2024 |
$118.16 | $119.3 | $118.16 | $119.3 | $116.69 | 89,088 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Shares of Aon plc (NYSE:AON) fell sharply during Friday's session after the company reported worse-than-expected quarterly financial results. ...
U.S. stocks were higher, with the Dow Jones jumping over 150 points on Friday. Shares of Skechers U.S.A., Inc. (NYSE:SKX) rose sharply during Frida...
Rogers Corporation (NYSE: ROG) has caught the attention of the investment community today with its bullish price action. The company's shares have moved 11.58% on the day to $122.22. Rogers Corporation designs, develops, manufactures, and sells engineered materials and components worldwide. It...