Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I07874 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 42.46 | -0.59 | -1.37% | 43.44 | 43.58 | 42.07 | 0 |
| May 21 2024 | 43.05 | 1.64 | 3.96% | 43.17 | 43.18 | 42.50 | 0 |
| May 20 2024 | 41.41 | 0.15 | 0.36% | 42.32 | 42.48 | 41.30 | 0 |
| May 17 2024 | 41.26 | 1.28 | 3.20% | 41.03 | 41.55 | 40.74 | 0 |
| May 16 2024 | 39.98 | 0.10 | 0.25% | 40.03 | 40.09 | 39.24 | 0 |
| May 15 2024 | 39.88 | -0.02 | -0.05% | 40.48 | 40.48 | 39.59 | 0 |
| May 14 2024 | 39.90 | 1.34 | 3.48% | 38.74 | 39.90 | 38.70 | 5 |
| May 13 2024 | 38.56 | -0.64 | -1.63% | 38.93 | 39.38 | 38.50 | 0 |
| May 10 2024 | 39.20 | 0.21 | 0.54% | 39.55 | 39.93 | 39.17 | 0 |
| May 09 2024 | 38.99 | 0.70 | 1.83% | 38.67 | 39.06 | 38.41 | 30 |
| May 08 2024 | 38.29 | -1.06 | -2.69% | 39.18 | 39.18 | 37.95 | 0 |
| May 07 2024 | 39.35 | -0.27 | -0.68% | 39.38 | 39.80 | 39.15 | 0 |
| May 06 2024 | 39.62 | 0.63 | 1.62% | 39.87 | 39.97 | 39.46 | 0 |
| May 03 2024 | 38.99 | -0.82 | -2.06% | 40.05 | 40.05 | 38.79 | 0 |
| May 02 2024 | 39.81 | 0.41 | 1.04% | 39.12 | 39.97 | 38.82 | 0 |
| Apr 30 2024 | 39.40 | -0.66 | -1.65% | 40.28 | 40.34 | 39.22 | 0 |
| Apr 29 2024 | 40.06 | 0.27 | 0.68% | 39.77 | 40.21 | 39.55 | 0 |
| Apr 26 2024 | 39.79 | 0.85 | 2.18% | 39.25 | 40.13 | 39.13 | 0 |
| Apr 25 2024 | 38.94 | -0.75 | -1.89% | 39.56 | 39.97 | 38.43 | 0 |
| Apr 24 2024 | 39.69 | -1.39 | -3.38% | 40.14 | 40.32 | 39.18 | 0 |
| Apr 23 2024 | 41.08 | 0.68 | 1.68% | 39.76 | 41.56 | 38.42 | 0 |
| Apr 22 2024 | 40.40 | -0.13 | -0.32% | 40.40 | 41.45 | 40.11 | 0 |
| Apr 19 2024 | 40.53 | -0.96 | -2.31% | 40.60 | 40.85 | 40.13 | 0 |
| Apr 18 2024 | 41.49 | -0.91 | -2.15% | 41.83 | 41.87 | 41.08 | 0 |
| Apr 17 2024 | 42.40 | -0.05 | -0.12% | 43.20 | 43.26 | 42.29 | 0 |
| Apr 16 2024 | 42.45 | -0.94 | -2.17% | 42.93 | 43.93 | 41.87 | 0 |
| Apr 15 2024 | 43.39 | -0.55 | -1.25% | 43.92 | 44.97 | 43.25 | 0 |
| Apr 12 2024 | 43.94 | 1.56 | 3.68% | 43.33 | 44.66 | 43.33 | 0 |
| Apr 11 2024 | 42.38 | 0.35 | 0.83% | 43.27 | 43.27 | 41.97 | 0 |
| Apr 10 2024 | 42.03 | 0.92 | 2.24% | 40.66 | 42.05 | 40.37 | 0 |
| Apr 09 2024 | 41.11 | 0.18 | 0.44% | 40.70 | 41.63 | 40.70 | 0 |
| Apr 08 2024 | 40.93 | 0.39 | 0.96% | 40.74 | 41.68 | 40.59 | 0 |
| Apr 05 2024 | 40.54 | -0.43 | -1.05% | 40.81 | 40.96 | 40.07 | 0 |
| Apr 04 2024 | 40.97 | -0.70 | -1.68% | 41.72 | 41.72 | 40.29 | 0 |
| Apr 03 2024 | 41.67 | -0.40 | -0.95% | 41.66 | 42.23 | 41.41 | 0 |
| Apr 02 2024 | 42.07 | 0.92 | 2.24% | 42.27 | 42.68 | 41.73 | 0 |
| Mar 28 2024 | 41.15 | 1.24 | 3.11% | 40.78 | 41.43 | 40.47 | 0 |
| Mar 27 2024 | 39.91 | -0.96 | -2.35% | 40.67 | 41.14 | 39.91 | 0 |
| Mar 26 2024 | 40.87 | 1.97 | 5.06% | 39.91 | 41.10 | 39.88 | 0 |
| Mar 25 2024 | 38.90 | 2.26 | 6.17% | 36.79 | 38.95 | 36.69 | 1,025 |
| Mar 22 2024 | 36.64 | -0.80 | -2.14% | 37.35 | 37.86 | 36.57 | 3,700 |
| Mar 21 2024 | 37.44 | -0.98 | -2.55% | 39.04 | 39.04 | 37.33 | 4,570 |
| Mar 20 2024 | 38.42 | 0.34 | 0.89% | 37.98 | 38.64 | 37.95 | 0 |
| Mar 19 2024 | 38.08 | -0.42 | -1.09% | 38.49 | 38.68 | 38.08 | 0 |
| Mar 18 2024 | 38.50 | 0.05 | 0.13% | 38.72 | 38.72 | 37.52 | 600 |
| Mar 15 2024 | 38.45 | 0.75 | 1.99% | 38.21 | 39.20 | 38.07 | 0 |
| Mar 14 2024 | 37.70 | 1.69 | 4.69% | 36.19 | 38.05 | 36.19 | 0 |
| Mar 13 2024 | 36.01 | -0.49 | -1.34% | 36.46 | 36.54 | 35.95 | 0 |
| Mar 12 2024 | 36.50 | 0.42 | 1.16% | 36.27 | 37.07 | 36.18 | 0 |
| Mar 11 2024 | 36.08 | -0.45 | -1.23% | 35.94 | 36.94 | 35.94 | 0 |
| Mar 08 2024 | 36.53 | 0.33 | 0.91% | 36.98 | 37.15 | 36.44 | 0 |
| Mar 07 2024 | 36.20 | 0.79 | 2.23% | 35.79 | 36.74 | 35.66 | 0 |
| Mar 06 2024 | 35.41 | -0.59 | -1.64% | 36.17 | 36.54 | 34.78 | 100 |
| Mar 05 2024 | 36.00 | 0.20 | 0.56% | 36.56 | 36.56 | 34.98 | 0 |
| Mar 04 2024 | 35.80 | 1.78 | 5.23% | 35.49 | 36.19 | 34.85 | 0 |
| Mar 01 2024 | 34.02 | 2.35 | 7.42% | 32.48 | 34.32 | 32.48 | 10 |
| Feb 29 2024 | 31.67 | 3.63 | 12.95% | 30.06 | 31.85 | 30.06 | 0 |
| Feb 28 2024 | 28.04 | -0.19 | -0.67% | 27.97 | 28.30 | 27.80 | 0 |
| Feb 27 2024 | 28.23 | 1.09 | 4.02% | 27.16 | 28.28 | 27.16 | 0 |
| Feb 26 2024 | 27.14 | 0.50 | 1.88% | 26.78 | 27.36 | 26.61 | 0 |
| Feb 23 2024 | 26.64 | -0.03 | -0.11% | 27.00 | 27.05 | 26.52 | 0 |
