Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PORT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 15.91 | -0.04 | -0.25% | 15.90 | 16.05 | 15.75 | 477,600 |
| May 20 2024 | 15.95 | -0.14 | -0.87% | 16.09 | 16.23 | 15.81 | 1,038,100 |
| May 17 2024 | 16.09 | -0.19 | -1.17% | 16.25 | 16.33 | 16.03 | 577,200 |
| May 16 2024 | 16.28 | -0.07 | -0.43% | 16.34 | 16.44 | 16.18 | 635,600 |
| May 15 2024 | 16.35 | 0.00 | 0.00% | 16.25 | 16.50 | 16.25 | 297,700 |
| May 14 2024 | 16.35 | -0.03 | -0.18% | 16.36 | 16.57 | 16.24 | 549,500 |
| May 13 2024 | 16.38 | 0.00 | 0.00% | 16.38 | 16.41 | 16.28 | 399,100 |
| May 10 2024 | 16.38 | -0.03 | -0.18% | 16.41 | 16.63 | 16.35 | 937,500 |
| May 09 2024 | 16.41 | -0.26 | -1.56% | 16.67 | 16.67 | 16.34 | 999,800 |
| May 08 2024 | 16.67 | 0.02 | 0.12% | 16.68 | 16.75 | 16.54 | 1,246,600 |
| May 07 2024 | 16.65 | -0.01 | -0.06% | 16.76 | 16.79 | 16.55 | 666,500 |
| May 06 2024 | 16.66 | 0.07 | 0.42% | 16.70 | 16.85 | 16.65 | 1,357,900 |
| May 03 2024 | 16.59 | -0.51 | -2.98% | 17.39 | 17.50 | 16.50 | 6,659,700 |
| May 02 2024 | 17.10 | 0.30 | 1.79% | 16.99 | 17.12 | 16.84 | 1,606,500 |
| Apr 30 2024 | 16.80 | 0.00 | 0.00% | 16.84 | 16.86 | 16.70 | 595,000 |
| Apr 29 2024 | 16.80 | -0.05 | -0.30% | 16.73 | 16.80 | 16.69 | 378,400 |
| Apr 26 2024 | 16.85 | 0.15 | 0.90% | 16.85 | 16.93 | 16.77 | 809,200 |
| Apr 25 2024 | 16.70 | -0.08 | -0.48% | 16.78 | 16.79 | 16.64 | 1,379,200 |
| Apr 24 2024 | 16.78 | -0.02 | -0.12% | 16.86 | 16.86 | 16.68 | 320,500 |
| Apr 23 2024 | 16.80 | 0.00 | 0.00% | 16.76 | 16.85 | 16.75 | 396,000 |
| Apr 22 2024 | 16.80 | 0.05 | 0.30% | 16.75 | 16.86 | 16.64 | 1,177,100 |
| Apr 19 2024 | 16.75 | -0.05 | -0.30% | 16.92 | 16.92 | 16.72 | 835,800 |
| Apr 18 2024 | 16.80 | -0.09 | -0.53% | 16.92 | 17.00 | 16.78 | 1,222,700 |
| Apr 17 2024 | 16.89 | -0.06 | -0.35% | 16.98 | 17.03 | 16.82 | 438,900 |
| Apr 16 2024 | 16.95 | 0.01 | 0.06% | 16.89 | 17.00 | 16.82 | 1,106,700 |
| Apr 15 2024 | 16.94 | -0.20 | -1.17% | 17.23 | 17.23 | 16.94 | 1,025,000 |
| Apr 12 2024 | 17.14 | -0.25 | -1.44% | 17.40 | 17.40 | 17.04 | 1,094,800 |
| Apr 11 2024 | 17.39 | -0.25 | -1.42% | 17.60 | 17.62 | 17.30 | 1,288,000 |
| Apr 10 2024 | 17.64 | -0.28 | -1.56% | 17.85 | 17.87 | 17.56 | 586,600 |
| Apr 09 2024 | 17.92 | 0.07 | 0.39% | 17.85 | 17.99 | 17.85 | 877,800 |
| Apr 08 2024 | 17.85 | 0.07 | 0.39% | 17.89 | 17.89 | 17.76 | 753,700 |
| Apr 05 2024 | 17.78 | 0.03 | 0.17% | 17.80 | 17.87 | 17.73 | 651,300 |
| Apr 04 2024 | 17.75 | -0.01 | -0.06% | 17.80 | 17.95 | 17.70 | 607,000 |
| Apr 03 2024 | 17.76 | -0.14 | -0.78% | 17.87 | 17.95 | 17.60 | 448,600 |
| Apr 02 2024 | 17.90 | 0.05 | 0.28% | 17.88 | 17.92 | 17.74 | 872,500 |
| Apr 01 2024 | 17.85 | -0.04 | -0.22% | 17.98 | 17.98 | 17.84 | 634,400 |
| Mar 28 2024 | 17.89 | -0.10 | -0.56% | 17.96 | 18.12 | 17.83 | 1,343,300 |
| Mar 27 2024 | 17.99 | -0.01 | -0.06% | 18.00 | 18.00 | 17.75 | 577,900 |
| Mar 26 2024 | 18.00 | 0.11 | 0.61% | 17.99 | 18.05 | 17.73 | 496,400 |
| Mar 25 2024 | 17.89 | 0.04 | 0.22% | 17.86 | 17.90 | 17.63 | 351,400 |
| Mar 22 2024 | 17.85 | -0.19 | -1.05% | 18.10 | 18.10 | 17.68 | 368,700 |
| Mar 21 2024 | 18.04 | -0.11 | -0.61% | 18.08 | 18.20 | 17.90 | 303,100 |
| Mar 20 2024 | 18.15 | 0.05 | 0.28% | 18.15 | 18.17 | 18.01 | 284,000 |
| Mar 19 2024 | 18.10 | -0.02 | -0.11% | 18.20 | 18.20 | 17.97 | 390,300 |
| Mar 18 2024 | 18.12 | -0.08 | -0.44% | 18.14 | 18.44 | 17.84 | 312,700 |
| Mar 15 2024 | 18.20 | 0.48 | 2.71% | 17.78 | 18.20 | 17.72 | 784,100 |
| Mar 14 2024 | 17.72 | -0.08 | -0.45% | 17.88 | 17.92 | 17.44 | 355,000 |
| Mar 13 2024 | 17.80 | -0.05 | -0.28% | 17.85 | 18.00 | 17.71 | 381,300 |
| Mar 12 2024 | 17.85 | -0.12 | -0.67% | 17.97 | 18.00 | 17.82 | 244,000 |
| Mar 11 2024 | 17.97 | 0.07 | 0.39% | 17.87 | 17.97 | 17.75 | 192,700 |
| Mar 08 2024 | 17.90 | 0.22 | 1.24% | 17.57 | 17.93 | 17.56 | 297,000 |
| Mar 07 2024 | 17.68 | 0.07 | 0.40% | 17.70 | 17.70 | 17.50 | 379,900 |
| Mar 06 2024 | 17.61 | 0.17 | 0.97% | 17.46 | 17.61 | 17.30 | 221,600 |
| Mar 05 2024 | 17.44 | 0.06 | 0.35% | 17.30 | 17.46 | 17.30 | 308,100 |
| Mar 04 2024 | 17.38 | -0.03 | -0.17% | 17.36 | 17.52 | 17.16 | 210,100 |
| Mar 01 2024 | 17.41 | 0.16 | 0.93% | 17.31 | 17.42 | 17.23 | 628,900 |
| Feb 29 2024 | 17.25 | 0.21 | 1.23% | 17.04 | 17.25 | 16.90 | 1,641,100 |
| Feb 28 2024 | 17.04 | -0.06 | -0.35% | 17.07 | 17.07 | 16.94 | 304,500 |
| Feb 27 2024 | 17.10 | 0.10 | 0.59% | 17.01 | 17.28 | 17.00 | 398,200 |
| Feb 26 2024 | 17.00 | 0.02 | 0.12% | 16.90 | 17.16 | 16.85 | 336,600 |
| Feb 23 2024 | 16.98 | 0.08 | 0.47% | 16.95 | 16.98 | 16.66 | 172,000 |
| Feb 22 2024 | 16.90 | -0.10 | -0.59% | 17.02 | 17.05 | 16.87 | 142,600 |
