Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1YN72 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 26.37 | -0.10 | -0.38% | 28.26 | 28.26 | 26.24 | 0 |
| May 23 2024 | 26.47 | -0.68 | -2.50% | 25.98 | 27.28 | 25.31 | 0 |
| May 22 2024 | 27.15 | -0.62 | -2.23% | 27.21 | 27.80 | 27.13 | 0 |
| May 21 2024 | 27.77 | -0.06 | -0.22% | 27.88 | 28.46 | 27.72 | 0 |
| May 20 2024 | 27.83 | -0.89 | -3.10% | 28.57 | 28.83 | 27.80 | 0 |
| May 17 2024 | 28.72 | 0.71 | 2.53% | 28.71 | 29.10 | 28.56 | 0 |
| May 16 2024 | 28.01 | -1.38 | -4.70% | 28.20 | 28.51 | 27.84 | 6 |
| May 15 2024 | 29.39 | -2.28 | -7.20% | 31.12 | 31.27 | 29.37 | 0 |
| May 14 2024 | 31.67 | -0.80 | -2.46% | 32.52 | 32.97 | 31.67 | 0 |
| May 13 2024 | 32.47 | -0.45 | -1.37% | 32.37 | 32.62 | 32.02 | 0 |
| May 10 2024 | 32.92 | -0.25 | -0.75% | 33.07 | 33.22 | 32.02 | 50 |
| May 09 2024 | 33.17 | -0.45 | -1.34% | 33.87 | 34.27 | 33.12 | 15 |
| May 08 2024 | 33.62 | 0.65 | 1.97% | 33.57 | 34.62 | 33.22 | 0 |
| May 07 2024 | 32.97 | -1.40 | -4.07% | 33.57 | 33.87 | 32.92 | 0 |
| May 06 2024 | 34.37 | -1.40 | -3.91% | 35.27 | 35.27 | 34.27 | 0 |
| May 03 2024 | 35.77 | -4.20 | -10.51% | 37.77 | 37.97 | 35.17 | 0 |
| May 02 2024 | 39.97 | 2.25 | 5.97% | 39.67 | 41.07 | 39.12 | 10 |
| Apr 30 2024 | 37.72 | 0.95 | 2.58% | 36.62 | 37.87 | 36.47 | 0 |
| Apr 29 2024 | 36.77 | -0.50 | -1.34% | 36.32 | 37.17 | 36.22 | 10 |
| Apr 26 2024 | 37.27 | -3.90 | -9.47% | 37.72 | 38.42 | 36.87 | 0 |
| Apr 25 2024 | 41.17 | 2.05 | 5.24% | 41.07 | 41.97 | 40.02 | 0 |
| Apr 24 2024 | 39.12 | -0.35 | -0.89% | 38.17 | 39.12 | 37.77 | 0 |
| Apr 23 2024 | 39.47 | -4.00 | -9.20% | 42.12 | 42.27 | 39.47 | 0 |
| Apr 22 2024 | 43.47 | 1.30 | 3.08% | 42.62 | 43.77 | 42.32 | 0 |
| Apr 19 2024 | 42.17 | 3.55 | 9.19% | 41.97 | 42.17 | 40.17 | 0 |
| Apr 18 2024 | 38.62 | 0.70 | 1.85% | 38.27 | 40.02 | 38.07 | 0 |
| Apr 17 2024 | 37.92 | 0.95 | 2.57% | 38.12 | 38.12 | 36.42 | 0 |
| Apr 16 2024 | 36.97 | 2.45 | 7.10% | 37.57 | 38.02 | 36.92 | 0 |
| Apr 15 2024 | 34.52 | 0.75 | 2.22% | 33.77 | 34.57 | 32.92 | 0 |
| Apr 12 2024 | 33.77 | 0.10 | 0.30% | 31.42 | 34.22 | 31.32 | 0 |
| Apr 11 2024 | 33.67 | -0.70 | -2.04% | 33.97 | 34.82 | 33.27 | 50 |
| Apr 10 2024 | 34.37 | 0.85 | 2.54% | 32.17 | 35.17 | 31.87 | 0 |
| Apr 09 2024 | 33.52 | 1.00 | 3.08% | 32.72 | 34.07 | 31.87 | 0 |
| Apr 08 2024 | 32.52 | -0.70 | -2.11% | 32.92 | 33.22 | 32.22 | 0 |
| Apr 05 2024 | 33.22 | 2.15 | 6.92% | 34.52 | 34.97 | 32.87 | 0 |
| Apr 04 2024 | 31.07 | -0.60 | -1.89% | 31.77 | 31.82 | 30.52 | 0 |
| Apr 03 2024 | 31.67 | -1.85 | -5.52% | 33.40 | 33.72 | 31.67 | 120 |
| Apr 02 2024 | 33.52 | 2.05 | 6.51% | 31.82 | 34.02 | 31.47 | 120 |
| Mar 28 2024 | 31.47 | -0.40 | -1.26% | 31.37 | 31.77 | 31.07 | 0 |
| Mar 27 2024 | 31.87 | 1.00 | 3.24% | 31.37 | 32.22 | 30.67 | 0 |
| Mar 26 2024 | 30.87 | -0.25 | -0.80% | 30.47 | 30.87 | 30.27 | 0 |
| Mar 25 2024 | 31.12 | 0.15 | 0.48% | 31.02 | 32.02 | 30.87 | 0 |
| Mar 22 2024 | 30.97 | 1.54 | 5.23% | 30.82 | 31.37 | 30.47 | 0 |
| Mar 21 2024 | 29.43 | -3.94 | -11.81% | 29.89 | 30.37 | 29.43 | 0 |
| Mar 20 2024 | 33.37 | -0.90 | -2.63% | 33.57 | 33.82 | 33.07 | 0 |
| Mar 19 2024 | 34.27 | 1.10 | 3.32% | 34.32 | 35.37 | 33.72 | 0 |
| Mar 18 2024 | 33.17 | -2.35 | -6.62% | 34.47 | 34.52 | 32.47 | 0 |
| Mar 15 2024 | 35.52 | 2.20 | 6.60% | 33.92 | 35.57 | 32.97 | 0 |
| Mar 14 2024 | 33.32 | 0.50 | 1.52% | 32.22 | 33.72 | 31.92 | 0 |
| Mar 13 2024 | 32.82 | 0.35 | 1.08% | 31.42 | 33.17 | 31.32 | 0 |
| Mar 12 2024 | 32.47 | -1.50 | -4.42% | 32.92 | 34.07 | 31.87 | 0 |
| Mar 11 2024 | 33.97 | 2.25 | 7.09% | 33.37 | 34.62 | 33.22 | 0 |
| Mar 08 2024 | 31.72 | 0.65 | 2.09% | 31.12 | 31.72 | 29.79 | 0 |
| Mar 07 2024 | 31.07 | -2.00 | -6.05% | 34.12 | 34.47 | 31.07 | 0 |
| Mar 06 2024 | 33.07 | -1.35 | -3.92% | 34.17 | 34.22 | 32.92 | 0 |
| Mar 05 2024 | 34.42 | 3.20 | 10.25% | 32.37 | 34.62 | 32.32 | 0 |
| Mar 04 2024 | 31.22 | -0.80 | -2.50% | 30.87 | 31.37 | 30.62 | 0 |
| Mar 01 2024 | 32.02 | -2.25 | -6.57% | 32.92 | 33.87 | 31.97 | 0 |
| Feb 29 2024 | 34.27 | -0.35 | -1.01% | 34.97 | 35.57 | 33.52 | 0 |
| Feb 28 2024 | 34.62 | 0.30 | 0.87% | 34.17 | 35.27 | 34.17 | 0 |
| Feb 27 2024 | 34.32 | 0.30 | 0.88% | 34.67 | 34.67 | 33.77 | 0 |
| Feb 26 2024 | 34.02 | -0.20 | -0.58% | 34.82 | 34.87 | 33.87 | 0 |
