Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

1.480 +0.050 (+3.50%)
Streaming Delayed Price Updated: 12:47 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.220 4.345 4.040 4.220 538,039 +0.09(+2.18%)
Apr 27, 2023 3.860 4.150 3.760 4.130 398,044 +0.27(+6.99%)
Apr 26, 2023 4.120 4.200 3.800 3.860 585,233 -0.29(-6.99%)
Apr 25, 2023 4.140 4.275 3.990 4.150 515,474 -0.09(-2.12%)
Apr 24, 2023 4.420 4.430 4.190 4.240 156,175 -0.17(-3.96%)
Apr 21, 2023 4.690 4.690 4.170 4.415 467,482 -0.37(-7.73%)
Apr 20, 2023 5.200 5.341 4.690 4.785 192,657 -0.46(-8.68%)
Apr 19, 2023 5.030 5.310 4.810 5.240 269,818 +0.12(+2.34%)
Apr 18, 2023 5.500 5.500 5.010 5.120 203,435 -0.20(-3.76%)
Apr 17, 2023 5.410 5.430 5.150 5.320 115,688 -0.08(-1.48%)
Apr 14, 2023 5.610 5.690 5.290 5.400 192,749 -0.21(-3.74%)
Apr 13, 2023 5.790 6.180 5.570 5.610 190,309 -0.11(-1.92%)
Apr 12, 2023 5.580 6.090 5.560 5.720 314,596 +0.60(+11.72%)
Apr 11, 2023 4.900 5.250 4.810 5.120 189,920 +0.35(+7.34%)
Apr 10, 2023 4.570 4.800 4.450 4.770 149,103 +0.16(+3.47%)
Apr 06, 2023 4.690 4.690 4.390 4.610 240,187 -0.10(-2.12%)
Apr 05, 2023 5.040 5.075 4.630 4.710 224,292 -0.39(-7.65%)
Apr 04, 2023 5.080 5.130 4.830 5.100 245,839 -0.12(-2.30%)
Apr 03, 2023 5.430 5.490 5.035 5.220 328,936 -0.20(-3.69%)
Mar 31, 2023 5.340 5.540 5.240 5.420 226,182 +0.12(+2.26%)
Mar 30, 2023 5.250 5.440 5.230 5.300 1,032,186 +0.07(+1.34%)
Mar 29, 2023 5.240 5.420 5.030 5.230 333,989 -0.06(-1.13%)
Mar 28, 2023 5.250 5.555 5.070 5.290 378,137 +0.06(+1.15%)
Mar 27, 2023 5.400 5.640 5.200 5.230 234,230 -0.12(-2.24%)
Mar 24, 2023 5.370 5.515 5.070 5.350 252,265 -0.04(-0.74%)
Mar 23, 2023 5.620 5.640 5.260 5.390 193,847 -0.20(-3.58%)
Mar 22, 2023 5.910 6.110 5.570 5.590 207,496 -0.33(-5.57%)
Mar 21, 2023 6.110 6.140 5.360 5.920 225,321 -0.01(-0.17%)
Mar 20, 2023 5.890 6.030 5.420 5.930 250,471 -0.23(-3.73%)
Mar 17, 2023 6.380 6.380 5.945 6.160 1,097,424 -0.27(-4.20%)
Mar 16, 2023 6.310 6.680 5.825 6.430 279,308 -0.26(-3.89%)
Mar 15, 2023 6.890 6.920 6.165 6.690 241,396 -0.56(-7.72%)
Mar 14, 2023 7.210 7.410 6.907 7.250 195,489 +0.06(+0.83%)
Mar 13, 2023 6.530 7.350 6.365 7.190 193,924 +0.46(+6.84%)
Mar 10, 2023 7.050 7.050 6.640 6.730 189,052 -0.44(-6.14%)
Mar 09, 2023 7.230 7.450 7.150 7.170 147,794 -0.06(-0.83%)
Mar 08, 2023 7.360 7.360 6.890 7.230 119,085 -0.13(-1.77%)
Mar 07, 2023 8.100 8.460 7.210 7.360 382,892 -0.47(-6.00%)
Mar 06, 2023 7.570 8.000 7.570 7.830 221,378 +0.35(+4.68%)
Mar 03, 2023 7.050 7.500 6.930 7.480 137,971 +0.50(+7.16%)
Mar 02, 2023 6.780 7.020 6.710 6.980 100,430 +0.10(+1.45%)
Mar 01, 2023 6.760 7.039 6.732 6.880 136,726 +0.12(+1.78%)
Feb 28, 2023 7.130 7.155 6.700 6.760 148,379 -0.37(-5.19%)
Feb 27, 2023 7.240 7.330 7.039 7.130 116,955 -0.09(-1.25%)
Feb 24, 2023 7.150 7.270 6.890 7.220 123,628 -0.07(-0.96%)
Feb 23, 2023 7.380 7.498 6.910 7.290 167,111 +0.07(+0.97%)
Feb 22, 2023 7.740 7.750 6.984 7.220 199,939 -0.50(-6.48%)
Feb 21, 2023 8.320 8.565 7.720 7.720 187,278 -0.06(-0.77%)
Feb 17, 2023 7.740 7.820 7.320 7.780 161,252 +0.09(+1.17%)
Feb 16, 2023 8.120 8.120 7.660 7.690 185,900 -0.51(-6.22%)
Feb 15, 2023 8.200 8.450 8.010 8.200 170,946 +0.01(+0.12%)
Feb 14, 2023 8.000 8.250 7.890 8.190 133,901 +0.07(+0.86%)
Feb 13, 2023 8.070 8.217 7.930 8.120 83,806 +0.07(+0.87%)
Feb 10, 2023 8.500 8.590 7.645 8.050 145,763 -0.47(-5.52%)
Feb 09, 2023 8.660 8.890 8.460 8.520 112,060 +0.01(+0.12%)
Feb 08, 2023 8.680 8.800 8.340 8.510 116,793 -0.14(-1.62%)
Feb 07, 2023 8.950 8.950 8.270 8.650 138,983 -0.26(-2.92%)
Feb 06, 2023 9.460 9.500 8.680 8.910 143,506 -0.59(-6.21%)
Feb 03, 2023 9.360 9.790 8.700 9.500 135,908 -0.02(-0.21%)
Feb 02, 2023 9.550 9.690 9.120 9.520 147,488 +0.11(+1.17%)
Feb 01, 2023 9.850 9.900 8.700 9.410 178,909 -0.44(-4.47%)
Jan 31, 2023 9.800 9.985 9.575 9.850 126,497 +0.06(+0.61%)
Jan 30, 2023 10.50 10.50 9.610 9.790 108,545 -0.93(-8.68%)
Jan 27, 2023 10.82 10.95 10.48 10.72 73,975 -0.12(-1.11%)
Jan 26, 2023 10.89 11.25 10.54 10.84 89,357 +0.05(+0.46%)
Jan 25, 2023 10.53 10.85 10.05 10.79 81,267 +0.10(+0.94%)
Jan 24, 2023 10.65 10.78 10.39 10.69 95,984 -0.04(-0.37%)
Jan 23, 2023 10.53 10.89 10.29 10.73 153,197 +0.20(+1.90%)
Jan 20, 2023 10.46 10.83 10.07 10.53 145,841 +0.20(+1.94%)
Jan 19, 2023 10.74 10.74 9.620 10.33 149,718 -0.50(-4.62%)
Jan 18, 2023 11.04 11.24 10.49 10.83 112,137 -0.17(-1.55%)
Jan 17, 2023 12.04 12.04 10.53 11.00 141,622 -0.68(-5.82%)
Jan 13, 2023 10.95 11.88 10.93 11.68 137,990 +0.68(+6.18%)
Jan 12, 2023 10.58 11.20 10.44 11.00 109,161 +0.54(+5.16%)
Jan 11, 2023 10.16 10.49 9.910 10.46 122,227 +0.42(+4.18%)
Jan 10, 2023 9.630 10.10 9.570 10.04 110,606 +0.44(+4.58%)
Jan 09, 2023 9.510 9.870 9.470 9.600 100,015 +0.26(+2.78%)
Jan 06, 2023 8.950 9.780 8.890 9.340 138,271 +0.51(+5.78%)
Jan 05, 2023 8.410 8.940 8.310 8.830 112,316 +0.24(+2.79%)
Jan 04, 2023 7.910 8.650 7.810 8.590 165,432 +0.76(+9.71%)
Jan 03, 2023 7.960 8.265 7.500 7.830 198,653 -0.05(-0.63%)
Dec 30, 2022 7.520 8.040 7.300 7.880 162,931 +0.28(+3.68%)
Dec 29, 2022 7.520 7.930 7.270 7.600 958,693 +0.18(+2.43%)
Dec 28, 2022 7.750 7.860 7.070 7.420 213,288 -0.32(-4.13%)
Dec 27, 2022 8.160 8.240 7.650 7.740 269,008 -0.40(-4.91%)
Dec 23, 2022 8.530 8.770 8.060 8.140 223,076 -0.39(-4.57%)
Dec 22, 2022 7.860 8.960 7.805 8.530 343,143 +0.69(+8.80%)
Dec 21, 2022 7.820 7.950 7.450 7.840 142,691 +0.20(+2.62%)
Dec 20, 2022 7.610 7.900 7.390 7.640 131,465 -0.09(-1.16%)
Dec 19, 2022 8.230 8.360 7.430 7.730 139,066 -0.53(-6.42%)
Dec 16, 2022 8.290 8.350 7.840 8.260 809,293 -0.33(-3.84%)
Dec 15, 2022 8.790 8.790 8.280 8.590 174,626 -0.28(-3.16%)
Dec 14, 2022 9.180 9.180 8.620 8.870 136,079 -0.25(-2.74%)
Dec 13, 2022 9.330 9.730 8.800 9.120 163,895 +0.21(+2.36%)
Dec 12, 2022 8.830 9.380 8.700 8.910 173,952 +0.24(+2.77%)
Dec 09, 2022 9.200 9.320 8.580 8.670 136,777 -0.18(-2.03%)
Dec 08, 2022 8.690 9.160 8.480 8.850 119,478 +0.19(+2.19%)
Dec 07, 2022 8.600 9.130 8.550 8.660 147,905 +0.10(+1.17%)
Dec 06, 2022 9.250 9.278 8.350 8.560 153,593 -0.74(-7.96%)
Dec 05, 2022 9.510 9.780 9.150 9.300 160,191 -0.40(-4.12%)
Dec 02, 2022 9.550 10.30 9.500 9.700 146,729 +0.19(+2.00%)
Dec 01, 2022 10.30 10.40 9.275 9.510 180,818 -1.69(-15.09%)
Nov 30, 2022 10.53 11.49 10.31 11.20 292,895 +0.67(+6.36%)
Nov 29, 2022 10.28 10.71 10.28 10.53 79,631 +0.28(+2.73%)
Nov 28, 2022 11.18 11.19 10.14 10.25 148,481 -1.38(-11.87%)
Nov 25, 2022 11.91 11.92 11.00 11.63 43,997 -0.36(-3.00%)
Nov 23, 2022 12.00 12.55 11.38 11.99 127,765 -0.66(-5.22%)
Nov 22, 2022 12.33 12.80 11.70 12.65 175,181 +0.49(+4.03%)
Nov 21, 2022 10.88 12.41 10.76 12.16 359,664 +1.23(+11.25%)
Nov 18, 2022 11.90 11.90 10.80 10.93 101,648 -0.79(-6.74%)
Nov 17, 2022 11.30 11.80 11.21 11.72 99,756 +0.23(+2.00%)
Nov 16, 2022 12.08 12.08 11.15 11.49 109,176 -0.92(-7.41%)
Nov 15, 2022 11.93 12.47 11.72 12.41 104,665 +0.76(+6.52%)
Nov 14, 2022 12.50 13.04 11.01 11.65 191,860 -0.92(-7.32%)
Nov 11, 2022 13.54 13.90 12.26 12.57 152,833 -1.23(-8.91%)
Nov 10, 2022 13.05 14.37 12.92 13.80 198,120 +1.52(+12.38%)
Nov 09, 2022 12.90 12.90 12.21 12.28 88,174 -0.91(-6.90%)
Nov 08, 2022 12.90 13.21 11.93 13.19 112,641 -0.20(-1.49%)
Nov 07, 2022 13.31 13.75 13.12 13.39 121,093 +0.25(+1.90%)
Nov 04, 2022 13.12 13.50 12.50 13.14 129,136 +0.52(+4.12%)
Nov 03, 2022 12.04 12.65 11.90 12.62 63,790 +0.03(+0.24%)
Nov 02, 2022 13.55 12.51 12.59 115,058 -1.03(-7.56%)
Nov 01, 2022 13.67 13.96 13.17 13.62 172,857 +0.24(+1.79%)
Oct 31, 2022 12.81 13.45 12.64 13.38 177,055 +0.44(+3.40%)
Oct 28, 2022 12.47 13.07 12.23 12.94 129,251 +0.54(+4.35%)
Oct 27, 2022 12.59 13.01 11.99 12.40 197,718 +0.18(+1.47%)
Oct 26, 2022 11.78 12.73 11.78 12.22 135,258 +0.56(+4.80%)
Oct 25, 2022 10.99 11.89 10.65 11.66 156,477 +0.40(+3.55%)
Oct 24, 2022 11.25 11.44 10.55 11.26 133,332 -0.11(-0.97%)
Oct 21, 2022 11.36 11.41 10.67 11.37 177,625 +0.19(+1.70%)
Oct 20, 2022 12.00 12.11 10.87 11.18 124,366 -0.90(-7.45%)
Oct 19, 2022 11.64 12.16 11.38 12.08 143,511 +0.18(+1.51%)
Oct 18, 2022 11.85 12.46 11.58 11.90 160,566 +0.33(+2.85%)
Oct 17, 2022 10.60 11.63 10.40 11.57 182,120 +1.17(+11.25%)
Oct 14, 2022 10.86 10.86 10.20 10.40 110,331 -0.19(-1.79%)
Oct 13, 2022 9.930 10.64 9.610 10.59 212,180 +0.45(+4.44%)
Oct 12, 2022 9.990 10.17 9.620 10.14 118,122 +0.17(+1.71%)
Oct 11, 2022 10.00 10.20 9.685 9.970 161,441 -0.14(-1.38%)
Oct 10, 2022 10.46 10.62 9.915 10.11 228,894 -0.05(-0.49%)
Oct 07, 2022 11.47 11.47 9.935 10.16 236,207 -1.54(-13.16%)
Oct 06, 2022 12.86 13.26 11.57 11.70 285,172 -1.50(-11.36%)
Oct 05, 2022 13.49 13.69 12.36 13.20 253,981 -0.49(-3.58%)
Oct 04, 2022 11.09 13.75 11.09 13.69 257,459 +3.04(+28.54%)
Oct 03, 2022 10.18 10.96 9.020 10.65 417,009 +0.49(+4.82%)
Sep 30, 2022 13.57 14.09 9.430 10.16 676,175 -3.87(-27.58%)
Sep 29, 2022 15.10 15.21 13.37 14.03 1,621,793 -1.57(-10.06%)
Sep 28, 2022 14.83 15.80 14.62 15.60 291,539 +0.94(+6.41%)
Sep 27, 2022 13.91 15.47 13.91 14.66 341,283 +0.77(+5.54%)
Sep 26, 2022 14.41 14.55 13.58 13.89 342,384 -1.03(-6.90%)
Sep 23, 2022 15.41 15.99 14.51 14.92 431,622 -0.06(-0.40%)
Sep 22, 2022 14.90 15.30 14.88 14.98 179,497 +0.10(+0.67%)
Sep 21, 2022 14.74 15.42 14.60 14.88 157,268 +0.30(+2.06%)
Sep 20, 2022 14.86 15.12 14.40 14.58 88,919 -0.59(-3.89%)
Sep 19, 2022 14.83 15.99 14.80 15.17 160,849 -0.14(-0.91%)
Sep 16, 2022 15.28 15.56 14.99 15.31 876,473 -0.08(-0.52%)
Sep 15, 2022 16.85 16.85 14.96 15.39 195,211 -1.41(-8.39%)
Sep 14, 2022 16.95 17.15 16.67 16.80 153,002 -0.15(-0.88%)
Sep 13, 2022 17.36 17.93 16.47 16.95 141,443 -1.19(-6.56%)
Sep 12, 2022 17.00 19.97 17.00 18.14 189,546 +1.54(+9.28%)
Sep 09, 2022 15.62 17.11 15.62 16.60 86,380 +1.18(+7.65%)
Sep 08, 2022 15.01 15.76 14.80 15.42 58,167 +0.24(+1.58%)
Sep 07, 2022 15.60 15.65 14.76 15.18 115,762 -0.72(-4.53%)
Sep 06, 2022 16.18 16.27 15.22 15.90 108,261 -0.09(-0.56%)
Sep 02, 2022 15.10 17.28 15.10 15.99 127,063 +1.20(+8.11%)
Sep 01, 2022 14.63 14.93 14.45 14.79 104,597 -0.21(-1.40%)
Aug 31, 2022 14.96 15.39 14.83 15.00 102,424 +0.21(+1.42%)
Aug 30, 2022 14.95 15.19 14.65 14.79 118,659 +0.04(+0.27%)
Aug 29, 2022 15.29 15.32 14.61 14.75 139,922 -1.08(-6.82%)
Aug 26, 2022 16.23 16.23 15.51 15.83 97,040 -0.38(-2.34%)
Aug 25, 2022 15.19 16.33 15.19 16.21 133,981 +1.18(+7.85%)
Aug 24, 2022 14.31 15.30 14.10 15.03 145,053 +0.01(+0.07%)
Aug 23, 2022 15.55 15.69 14.62 15.02 185,324 -1.18(-7.28%)
Aug 22, 2022 15.77 16.21 14.87 16.20 134,453 -0.16(-0.98%)
Aug 19, 2022 17.32 17.43 15.69 16.36 146,297 -1.17(-6.67%)
Aug 18, 2022 17.63 17.94 17.15 17.53 80,504 +0.06(+0.34%)
Aug 17, 2022 17.85 18.11 17.11 17.47 52,194 -0.75(-4.12%)
Aug 16, 2022 17.91 18.44 17.78 18.22 46,625 +0.19(+1.05%)
Aug 15, 2022 18.37 18.42 17.30 18.03 93,596 -0.25(-1.37%)
Aug 12, 2022 19.00 19.12 17.77 18.28 157,093 -1.44(-7.30%)
Aug 11, 2022 16.09 21.12 16.09 19.72 341,382 +4.02(+25.61%)
Aug 10, 2022 16.99 17.37 15.50 15.70 65,732 -0.79(-4.79%)
Aug 09, 2022 15.54 16.62 15.27 16.49 112,283 +0.18(+1.10%)
Aug 08, 2022 15.06 17.06 15.06 16.31 80,638 +0.68(+4.35%)
Aug 05, 2022 14.81 15.77 14.77 15.63 100,993 +0.67(+4.48%)
Aug 04, 2022 15.77 15.90 14.63 14.96 115,786 -0.55(-3.55%)
Aug 03, 2022 15.68 16.24 15.44 15.51 159,538 -0.51(-3.18%)
Aug 02, 2022 15.56 16.39 15.30 16.02 84,125 -0.63(-3.78%)
Aug 01, 2022 15.92 17.04 15.73 16.65 69,940 +0.37(+2.27%)
Jul 29, 2022 16.23 16.56 15.60 16.28 90,232 -0.24(-1.45%)
Jul 28, 2022 16.83 17.06 15.99 16.52 69,358 -0.47(-2.77%)
Jul 27, 2022 15.92 17.16 15.19 16.99 150,810 +0.97(+6.05%)
Jul 26, 2022 16.40 16.82 15.96 16.02 115,971 +0.47(+3.02%)
Jul 25, 2022 15.39 16.01 15.12 15.55 77,533 +0.28(+1.83%)
Jul 22, 2022 16.16 16.40 15.00 15.27 91,000 -0.60(-3.78%)
Jul 21, 2022 15.26 15.91 15.26 15.87 70,145 +0.59(+3.86%)
Jul 20, 2022 14.50 15.37 14.31 15.28 96,061 +0.62(+4.23%)
Jul 19, 2022 15.73 15.75 14.58 14.66 94,082 -0.68(-4.43%)
Jul 18, 2022 15.16 15.92 15.08 15.34 114,320 +0.26(+1.72%)
Jul 15, 2022 14.03 15.11 14.00 15.08 121,780 +1.41(+10.31%)
Jul 14, 2022 13.36 13.99 13.36 13.67 99,486 +0.36(+2.70%)
Jul 13, 2022 12.56 13.40 12.21 13.31 122,955 +0.58(+4.56%)
Jul 12, 2022 12.78 13.15 12.56 12.73 82,148 -0.14(-1.09%)
Jul 11, 2022 14.46 14.46 12.74 12.87 125,188 -1.47(-10.25%)
Jul 08, 2022 13.71 14.50 13.70 14.34 156,124 +0.67(+4.90%)
Jul 07, 2022 12.30 14.04 12.30 13.67 181,869 +1.45(+11.87%)
Jul 06, 2022 12.25 12.60 12.12 12.22 63,831 +0.01(+0.08%)
Jul 05, 2022 12.14 12.60 11.53 12.21 112,681 -0.49(-3.86%)
Jul 01, 2022 12.26 12.76 11.57 12.70 160,588 +0.52(+4.27%)
Jun 30, 2022 12.44 12.64 11.50 12.18 232,207 -0.01(-0.08%)
Jun 29, 2022 13.00 13.00 11.73 12.19 253,040 -0.89(-6.80%)
Jun 28, 2022 13.95 14.13 13.05 13.08 217,892 -0.90(-6.44%)
Jun 27, 2022 15.25 15.36 13.94 13.98 287,201 -1.53(-9.86%)
Jun 24, 2022 15.71 16.46 15.50 15.51 3,712,963 -0.19(-1.21%)
Jun 23, 2022 16.00 16.73 15.11 15.70 469,899 -1.46(-8.51%)
Jun 22, 2022 18.50 18.80 16.40 17.16 701,662 -1.86(-9.78%)
Jun 21, 2022 19.62 20.06 18.61 19.02 651,916 -1.94(-9.26%)
Jun 17, 2022 21.48 21.70 20.46 20.96 2,228,617 -0.82(-3.76%)
Jun 16, 2022 19.12 21.83 19.12 21.78 671,432 +2.54(+13.20%)
Jun 15, 2022 18.30 19.55 17.79 19.24 581,293 +0.81(+4.40%)
Jun 14, 2022 19.23 19.23 18.21 18.43 345,727 -0.61(-3.20%)
Jun 13, 2022 21.47 22.36 18.69 19.04 414,679 -2.38(-11.11%)
Jun 10, 2022 24.21 24.23 21.42 21.42 403,653 -2.09(-8.89%)
Jun 09, 2022 25.20 25.72 23.29 23.51 334,515 -2.34(-9.05%)
Jun 08, 2022 24.23 26.37 24.09 25.85 664,361 +1.48(+6.07%)
Jun 07, 2022 26.60 26.92 23.25 24.37 534,149 -2.38(-8.90%)
Jun 06, 2022 27.25 27.71 25.93 26.75 638,917 -0.55(-2.01%)
Jun 03, 2022 27.04 27.62 25.00 27.30 824,408 +1.14(+4.36%)
Jun 02, 2022 25.80 27.63 25.00 26.16 656,206 +0.75(+2.95%)
Jun 01, 2022 25.00 25.50 24.16 25.41 270,306 +0.71(+2.87%)
May 31, 2022 25.70 25.70 24.09 24.70 299,836 -0.99(-3.85%)
May 27, 2022 25.28 26.48 24.98 25.69 167,201 -0.18(-0.70%)
May 26, 2022 24.75 25.96 23.75 25.87 123,419 +1.19(+4.82%)
May 25, 2022 24.59 25.00 24.14 24.68 112,354 -0.17(-0.68%)
May 24, 2022 23.86 25.10 23.30 24.85 163,908 +1.45(+6.20%)
May 23, 2022 23.87 23.95 22.89 23.40 94,965 -0.01(-0.04%)
May 20, 2022 23.47 24.00 23.05 23.41 146,108 +0.40(+1.74%)
May 19, 2022 21.78 23.60 21.78 23.01 169,115 +1.43(+6.63%)
May 18, 2022 23.26 23.99 21.34 21.58 190,021 -1.80(-7.70%)
May 17, 2022 22.75 23.73 22.61 23.38 160,038 +0.61(+2.68%)
May 16, 2022 23.18 23.99 22.44 22.77 151,748 -0.63(-2.69%)
May 13, 2022 22.99 23.90 21.80 23.40 168,801 +1.40(+6.36%)
May 12, 2022 19.40 23.22 19.07 22.00 185,726 +2.60(+13.40%)
May 11, 2022 19.00 20.00 18.92 19.40 119,131 +0.56(+2.97%)
May 10, 2022 23.51 23.51 18.45 18.84 167,854 -4.75(-20.14%)
May 09, 2022 25.00 25.32 23.38 23.59 92,709 -1.61(-6.39%)
May 06, 2022 25.70 26.00 25.03 25.20 50,396 -0.59(-2.29%)
May 05, 2022 26.50 26.50 25.60 25.79 83,602 -0.81(-3.05%)
May 04, 2022 26.40 26.80 25.64 26.60 99,188 +0.20(+0.76%)
May 03, 2022 26.07 26.96 25.44 26.40 94,304 -0.10(-0.38%)
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.