Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
4562T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 34.93 | 0.24 | 0.69% | 34.74 | 34.93 | 34.72 | 0 |
| May 30 2024 | 34.69 | 0.03 | 0.09% | 34.71 | 34.73 | 34.57 | 0 |
| May 29 2024 | 34.66 | -0.11 | -0.32% | 34.74 | 34.77 | 34.59 | 0 |
| May 28 2024 | 34.77 | 0.05 | 0.14% | 34.80 | 34.98 | 34.70 | 0 |
| May 27 2024 | 34.72 | 0.06 | 0.17% | 34.68 | 34.72 | 34.58 | 0 |
| May 24 2024 | 34.66 | 0.06 | 0.17% | 34.53 | 34.98 | 34.46 | 0 |
| May 23 2024 | 34.60 | -0.06 | -0.17% | 34.61 | 34.68 | 34.50 | 0 |
| May 22 2024 | 34.66 | 0.09 | 0.26% | 34.49 | 34.70 | 34.47 | 0 |
| May 21 2024 | 34.57 | 0.24 | 0.70% | 34.38 | 34.57 | 34.35 | 0 |
| May 20 2024 | 34.33 | -0.18 | -0.52% | 34.48 | 34.48 | 34.33 | 0 |
| May 17 2024 | 34.51 | -0.03 | -0.09% | 34.49 | 34.52 | 34.36 | 0 |
| May 16 2024 | 34.54 | -0.04 | -0.12% | 34.55 | 34.55 | 34.38 | 0 |
| May 15 2024 | 34.58 | 0.48 | 1.41% | 34.21 | 34.61 | 34.21 | 0 |
| May 14 2024 | 34.10 | 0.00 | 0.00% | 34.10 | 34.10 | 34.10 | 0 |
| May 13 2024 | 34.10 | -0.09 | -0.26% | 34.16 | 34.23 | 34.08 | 0 |
| May 10 2024 | 34.19 | -0.08 | -0.23% | 34.34 | 34.41 | 34.19 | 0 |
| May 09 2024 | 34.27 | 0.07 | 0.20% | 34.21 | 34.38 | 34.19 | 0 |
| May 08 2024 | 34.20 | 0.11 | 0.32% | 34.18 | 34.35 | 34.12 | 0 |
| May 07 2024 | 34.09 | 0.40 | 1.19% | 33.87 | 34.12 | 33.87 | 0 |
| May 06 2024 | 33.69 | -0.19 | -0.56% | 33.86 | 34.04 | 33.64 | 0 |
| May 03 2024 | 33.88 | 0.14 | 0.41% | 33.87 | 34.30 | 33.78 | 0 |
| May 02 2024 | 33.74 | 0.15 | 0.45% | 33.66 | 33.80 | 33.63 | 0 |
| Apr 30 2024 | 33.59 | 0.14 | 0.42% | 33.48 | 33.68 | 33.44 | 0 |
| Apr 29 2024 | 33.45 | 0.22 | 0.66% | 33.29 | 33.61 | 33.28 | 0 |
| Apr 26 2024 | 33.23 | 0.16 | 0.48% | 33.17 | 33.36 | 33.12 | 0 |
| Apr 25 2024 | 33.07 | -0.22 | -0.66% | 33.34 | 33.58 | 32.91 | 0 |
| Apr 24 2024 | 33.29 | 0.07 | 0.21% | 33.23 | 33.29 | 33.11 | 0 |
| Apr 23 2024 | 33.22 | 0.18 | 0.54% | 33.22 | 33.32 | 33.16 | 0 |
| Apr 22 2024 | 33.04 | 0.20 | 0.61% | 33.00 | 33.16 | 32.91 | 0 |
| Apr 19 2024 | 32.84 | 0.31 | 0.95% | 32.54 | 32.84 | 32.31 | 0 |
| Apr 18 2024 | 32.53 | 0.54 | 1.69% | 32.08 | 32.62 | 32.08 | 0 |
| Apr 17 2024 | 31.99 | 0.30 | 0.95% | 31.97 | 32.51 | 31.95 | 0 |
| Apr 16 2024 | 31.69 | -0.39 | -1.22% | 31.70 | 31.77 | 31.40 | 0 |
| Apr 15 2024 | 32.08 | 0.37 | 1.17% | 31.99 | 32.34 | 31.90 | 0 |
| Apr 12 2024 | 31.71 | 0.05 | 0.16% | 31.85 | 31.94 | 31.59 | 0 |
| Apr 11 2024 | 31.66 | 0.27 | 0.86% | 31.32 | 31.94 | 31.15 | 0 |
| Apr 10 2024 | 31.39 | -0.22 | -0.70% | 31.81 | 32.20 | 31.12 | 0 |
| Apr 09 2024 | 31.61 | 0.28 | 0.89% | 31.20 | 31.78 | 31.17 | 0 |
| Apr 08 2024 | 31.33 | 0.28 | 0.90% | 31.03 | 31.48 | 31.03 | 0 |
| Apr 05 2024 | 31.05 | 0.05 | 0.16% | 30.61 | 31.05 | 30.52 | 0 |
| Apr 04 2024 | 31.00 | 0.40 | 1.31% | 30.65 | 31.17 | 30.49 | 0 |
| Apr 03 2024 | 30.60 | -0.55 | -1.77% | 31.18 | 31.18 | 30.48 | 0 |
| Apr 02 2024 | 31.15 | -0.46 | -1.46% | 31.50 | 31.77 | 31.10 | 0 |
| Mar 28 2024 | 31.61 | 0.13 | 0.41% | 31.58 | 31.72 | 31.45 | 0 |
| Mar 27 2024 | 31.48 | 0.07 | 0.22% | 31.38 | 31.48 | 31.07 | 0 |
| Mar 26 2024 | 31.41 | 0.35 | 1.13% | 31.06 | 31.53 | 30.89 | 0 |
| Mar 25 2024 | 31.06 | 0.22 | 0.71% | 30.71 | 31.16 | 30.71 | 0 |
| Mar 22 2024 | 30.84 | 0.23 | 0.75% | 30.70 | 31.17 | 30.70 | 0 |
| Mar 21 2024 | 30.61 | 0.30 | 0.99% | 30.93 | 30.94 | 30.57 | 0 |
| Mar 20 2024 | 30.31 | 0.36 | 1.20% | 29.83 | 30.43 | 29.81 | 0 |
| Mar 19 2024 | 29.95 | 0.38 | 1.29% | 29.65 | 30.09 | 29.65 | 0 |
| Mar 18 2024 | 29.57 | 0.12 | 0.41% | 29.49 | 29.76 | 29.30 | 0 |
| Mar 15 2024 | 29.45 | -0.13 | -0.44% | 29.61 | 29.79 | 29.39 | 0 |
| Mar 14 2024 | 29.58 | -0.38 | -1.27% | 30.14 | 30.27 | 29.55 | 0 |
| Mar 13 2024 | 29.96 | 0.10 | 0.33% | 30.21 | 30.48 | 29.64 | 0 |
| Mar 12 2024 | 29.86 | 0.13 | 0.44% | 29.74 | 30.23 | 29.74 | 0 |
| Mar 11 2024 | 29.73 | 0.48 | 1.64% | 29.23 | 29.73 | 29.14 | 0 |
| Mar 08 2024 | 29.25 | 0.16 | 0.55% | 28.83 | 29.51 | 28.71 | 0 |
| Mar 07 2024 | 29.09 | -0.13 | -0.44% | 28.97 | 29.62 | 28.73 | 0 |
| Mar 06 2024 | 29.22 | 0.52 | 1.81% | 29.26 | 29.77 | 29.03 | 0 |
| Mar 05 2024 | 28.70 | 0.06 | 0.21% | 28.63 | 28.79 | 28.32 | 0 |
