Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P133I7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 15.65 | -0.33 | -2.07% | 15.70 | 15.73 | 15.47 | 0 |
| Jun 03 2024 | 15.98 | 0.48 | 3.10% | 15.66 | 16.04 | 15.60 | 0 |
| May 31 2024 | 15.50 | -0.07 | -0.45% | 15.56 | 15.89 | 15.48 | 0 |
| May 30 2024 | 15.57 | 0.23 | 1.50% | 15.22 | 15.57 | 15.22 | 0 |
| May 29 2024 | 15.34 | -0.07 | -0.45% | 15.28 | 15.34 | 15.00 | 0 |
| May 28 2024 | 15.41 | -0.08 | -0.52% | 15.48 | 15.57 | 15.29 | 0 |
| May 27 2024 | 15.49 | 0.01 | 0.06% | 15.46 | 15.49 | 15.46 | 0 |
| May 24 2024 | 15.48 | -0.02 | -0.13% | 15.35 | 15.51 | 15.34 | 0 |
| May 23 2024 | 15.50 | -0.55 | -3.43% | 15.95 | 16.13 | 15.44 | 0 |
| May 22 2024 | 16.05 | 0.12 | 0.75% | 15.75 | 16.05 | 15.74 | 0 |
| May 21 2024 | 15.93 | -0.26 | -1.61% | 16.10 | 16.20 | 15.93 | 0 |
| May 20 2024 | 16.19 | -0.52 | -3.11% | 16.75 | 16.89 | 16.17 | 0 |
| May 17 2024 | 16.71 | -0.09 | -0.54% | 16.69 | 16.84 | 16.58 | 0 |
| May 16 2024 | 16.80 | -0.06 | -0.36% | 17.03 | 17.05 | 16.77 | 0 |
| May 15 2024 | 16.86 | -0.65 | -3.71% | 17.04 | 17.52 | 16.80 | 0 |
| May 14 2024 | 17.51 | 1.08 | 6.57% | 16.38 | 18.16 | 16.34 | 0 |
| May 13 2024 | 16.43 | 0.46 | 2.88% | 15.78 | 16.63 | 15.77 | 0 |
| May 10 2024 | 15.97 | -0.20 | -1.24% | 16.50 | 16.55 | 15.95 | 0 |
| May 09 2024 | 16.17 | -0.06 | -0.37% | 16.21 | 16.25 | 16.06 | 0 |
| May 08 2024 | 16.23 | -0.32 | -1.93% | 16.39 | 16.48 | 16.08 | 0 |
| May 07 2024 | 16.55 | -0.03 | -0.18% | 16.48 | 16.58 | 16.34 | 0 |
| May 06 2024 | 16.58 | 0.46 | 2.85% | 16.13 | 16.65 | 16.11 | 0 |
| May 03 2024 | 16.12 | -0.01 | -0.06% | 16.28 | 16.72 | 16.08 | 0 |
| May 02 2024 | 16.13 | -0.15 | -0.92% | 16.10 | 16.35 | 15.86 | 0 |
| Apr 30 2024 | 16.28 | 0.39 | 2.45% | 16.00 | 16.74 | 15.94 | 0 |
| Apr 29 2024 | 15.89 | 0.46 | 2.98% | 15.44 | 16.35 | 15.42 | 0 |
| Apr 26 2024 | 15.43 | -1.78 | -10.34% | 16.66 | 16.72 | 15.19 | 0 |
| Apr 25 2024 | 17.21 | -0.25 | -1.43% | 16.92 | 17.24 | 16.59 | 0 |
| Apr 24 2024 | 17.46 | 0.27 | 1.57% | 17.78 | 17.83 | 17.41 | 0 |
| Apr 23 2024 | 17.19 | 1.46 | 9.28% | 16.36 | 17.66 | 16.36 | 0 |
| Apr 22 2024 | 15.73 | -0.34 | -2.12% | 15.95 | 16.28 | 15.64 | 0 |
| Apr 19 2024 | 16.07 | -0.35 | -2.13% | 16.35 | 16.44 | 16.05 | 0 |
| Apr 18 2024 | 16.42 | 0.09 | 0.55% | 16.18 | 16.49 | 16.03 | 0 |
| Apr 17 2024 | 16.33 | 0.14 | 0.86% | 16.20 | 16.37 | 16.11 | 0 |
| Apr 16 2024 | 16.19 | -0.55 | -3.29% | 16.42 | 16.57 | 16.03 | 0 |
| Apr 15 2024 | 16.74 | -0.36 | -2.11% | 17.08 | 17.22 | 16.72 | 0 |
| Apr 12 2024 | 17.10 | -0.11 | -0.64% | 17.62 | 17.69 | 16.92 | 0 |
| Apr 11 2024 | 17.21 | 0.01 | 0.06% | 17.36 | 17.61 | 17.15 | 0 |
| Apr 10 2024 | 17.20 | -0.67 | -3.75% | 17.96 | 18.07 | 17.05 | 0 |
| Apr 09 2024 | 17.87 | 0.43 | 2.47% | 17.26 | 18.04 | 17.23 | 0 |
| Apr 08 2024 | 17.44 | 0.78 | 4.68% | 17.01 | 17.50 | 16.93 | 0 |
| Apr 05 2024 | 16.66 | -1.11 | -6.25% | 17.24 | 17.50 | 16.53 | 0 |
| Apr 04 2024 | 17.77 | 0.03 | 0.17% | 17.81 | 18.12 | 17.75 | 0 |
| Apr 03 2024 | 17.74 | -0.15 | -0.84% | 18.00 | 18.09 | 17.54 | 0 |
| Apr 02 2024 | 17.89 | -0.99 | -5.24% | 18.37 | 18.41 | 17.45 | 0 |
| Mar 28 2024 | 18.88 | 0.47 | 2.55% | 18.60 | 19.03 | 18.60 | 0 |
| Mar 27 2024 | 18.41 | -0.10 | -0.54% | 18.49 | 18.59 | 18.22 | 0 |
| Mar 26 2024 | 18.51 | 0.01 | 0.05% | 18.52 | 18.68 | 18.25 | 0 |
| Mar 25 2024 | 18.50 | 0.47 | 2.61% | 18.12 | 18.50 | 18.11 | 0 |
| Mar 22 2024 | 18.03 | -0.60 | -3.22% | 18.23 | 18.37 | 17.80 | 0 |
| Mar 21 2024 | 18.63 | 0.14 | 0.76% | 19.02 | 19.13 | 18.47 | 0 |
| Mar 20 2024 | 18.49 | 0.02 | 0.11% | 18.36 | 18.85 | 18.28 | 0 |
| Mar 19 2024 | 18.47 | 0.36 | 1.99% | 17.92 | 18.91 | 17.85 | 0 |
| Mar 18 2024 | 18.11 | -0.28 | -1.52% | 18.43 | 18.64 | 17.92 | 0 |
| Mar 15 2024 | 18.39 | -0.13 | -0.70% | 18.50 | 18.79 | 18.34 | 0 |
| Mar 14 2024 | 18.52 | -0.46 | -2.42% | 19.06 | 19.50 | 18.22 | 0 |
| Mar 13 2024 | 18.98 | 0.15 | 0.80% | 18.72 | 19.34 | 18.60 | 0 |
| Mar 12 2024 | 18.83 | -0.02 | -0.11% | 19.11 | 19.82 | 18.27 | 50 |
| Mar 11 2024 | 18.85 | 0.36 | 1.95% | 18.73 | 19.01 | 18.56 | 0 |
| Mar 08 2024 | 18.49 | 0.79 | 4.46% | 17.76 | 18.96 | 17.76 | 0 |
| Mar 07 2024 | 17.70 | -0.12 | -0.67% | 17.29 | 17.72 | 17.22 | 0 |
