Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A3514T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 101.261 | -0.18 | -0.18% | 101.261 | 101.261 | 101.261 | 6,000 |
| Jul 17 2024 | 101.44 | -0.02 | -0.02% | 101.404 | 101.48 | 101.378 | 166,000 |
| Jul 16 2024 | 101.46 | 0.18 | 0.18% | 101.403 | 101.46 | 101.403 | 150,000 |
| Jul 15 2024 | 101.279 | 0.00 | 0.00% | 101.279 | 101.279 | 101.279 | 10,000 |
| Jul 12 2024 | 101.283 | -0.18 | -0.18% | 101.485 | 101.485 | 101.283 | 65,000 |
| Jul 11 2024 | 101.463 | 0.07 | 0.07% | 101.35 | 101.464 | 101.35 | 115,000 |
| Jul 10 2024 | 101.391 | 0.02 | 0.02% | 101.395 | 101.402 | 101.389 | 137,000 |
| Jul 09 2024 | 101.374 | -0.01 | -0.01% | 101.399 | 101.43 | 101.374 | 135,000 |
| Jul 08 2024 | 101.38 | 0.05 | 0.05% | 101.373 | 101.39 | 101.373 | 35,000 |
| Jul 05 2024 | 101.33 | 0.00 | 0.00% | 101.33 | 101.33 | 101.33 | 0 |
| Jul 04 2024 | 101.33 | -0.02 | -0.02% | 101.328 | 101.333 | 101.316 | 50,000 |
| Jul 03 2024 | 101.349 | 0.02 | 0.02% | 101.383 | 101.45 | 101.30 | 214,000 |
| Jul 02 2024 | 101.326 | 0.08 | 0.08% | 101.284 | 101.35 | 101.284 | 155,000 |
| Jul 01 2024 | 101.249 | -0.17 | -0.17% | 101.813 | 101.813 | 101.239 | 149,000 |
| Jun 28 2024 | 101.42 | 0.12 | 0.12% | 101.318 | 101.42 | 101.318 | 148,000 |
| Jun 27 2024 | 101.30 | -0.02 | -0.02% | 101.295 | 101.30 | 101.295 | 30,000 |
| Jun 26 2024 | 101.319 | 0.01 | 0.01% | 101.40 | 101.40 | 101.319 | 45,000 |
| Jun 25 2024 | 101.31 | -0.01 | -0.01% | 101.30 | 101.45 | 101.30 | 263,000 |
| Jun 24 2024 | 101.317 | 0.00 | 0.00% | 101.305 | 101.319 | 101.30 | 112,000 |
| Jun 21 2024 | 101.317 | 0.05 | 0.05% | 101.324 | 101.324 | 101.31 | 60,000 |
| Jun 20 2024 | 101.262 | 0.02 | 0.02% | 101.213 | 101.286 | 101.213 | 364,000 |
| Jun 19 2024 | 101.244 | -0.04 | -0.04% | 101.258 | 101.258 | 101.244 | 170,000 |
| Jun 18 2024 | 101.287 | 0.13 | 0.13% | 101.218 | 101.287 | 101.21 | 298,000 |
| Jun 17 2024 | 101.155 | -0.10 | -0.10% | 101.229 | 101.229 | 101.155 | 67,000 |
| Jun 14 2024 | 101.254 | 0.04 | 0.04% | 101.236 | 101.294 | 101.218 | 332,000 |
| Jun 13 2024 | 101.215 | 0.10 | 0.10% | 101.215 | 101.215 | 101.215 | 50,000 |
| Jun 12 2024 | 101.118 | 0.03 | 0.03% | 101.118 | 101.118 | 101.118 | 191,000 |
| Jun 11 2024 | 101.09 | 0.00 | 0.00% | 101.09 | 101.09 | 101.09 | 0 |
| Jun 10 2024 | 101.09 | -0.05 | -0.05% | 101.121 | 101.121 | 101.09 | 159,000 |
| Jun 07 2024 | 101.139 | -0.06 | -0.06% | 101.139 | 101.139 | 101.139 | 20,000 |
| Jun 06 2024 | 101.20 | -0.07 | -0.07% | 101.263 | 101.263 | 101.179 | 80,000 |
| Jun 05 2024 | 101.269 | 0.01 | 0.01% | 101.238 | 101.269 | 101.238 | 55,000 |
| Jun 04 2024 | 101.259 | 0.00 | 0.00% | 101.259 | 101.284 | 101.232 | 162,000 |
| Jun 03 2024 | 101.259 | 0.07 | 0.07% | 101.209 | 101.259 | 101.209 | 109,000 |
| May 31 2024 | 101.189 | -0.01 | -0.01% | 101.242 | 101.242 | 101.189 | 28,000 |
| May 30 2024 | 101.195 | -0.05 | -0.05% | 101.271 | 101.271 | 101.195 | 55,000 |
| May 29 2024 | 101.247 | -0.05 | -0.05% | 101.294 | 101.294 | 101.155 | 28,000 |
| May 28 2024 | 101.30 | 0.04 | 0.04% | 101.40 | 101.40 | 101.30 | 16,000 |
| May 27 2024 | 101.26 | 0.06 | 0.06% | 101.116 | 101.333 | 101.116 | 208,000 |
| May 24 2024 | 101.20 | -0.03 | -0.03% | 101.186 | 101.20 | 101.169 | 40,000 |
| May 23 2024 | 101.229 | -0.08 | -0.08% | 101.427 | 101.427 | 101.189 | 244,000 |
| May 22 2024 | 101.307 | -0.09 | -0.08% | 101.359 | 101.359 | 101.231 | 344,000 |
| May 21 2024 | 101.392 | -0.54 | -0.53% | 101.409 | 101.409 | 101.31 | 58,000 |
| May 20 2024 | 101.931 | 0.54 | 0.53% | 101.931 | 101.931 | 101.931 | 5,000 |
| May 17 2024 | 101.389 | -0.26 | -0.26% | 101.45 | 101.45 | 101.37 | 188,000 |
| May 16 2024 | 101.65 | 0.10 | 0.10% | 101.546 | 101.65 | 101.37 | 436,000 |
| May 15 2024 | 101.549 | 0.15 | 0.15% | 101.549 | 101.549 | 101.549 | 60,000 |
| May 14 2024 | 101.40 | -0.19 | -0.19% | 101.40 | 101.40 | 101.40 | 300,000 |
| May 13 2024 | 101.594 | 0.15 | 0.15% | 102.107 | 102.107 | 101.55 | 18,000 |
| May 10 2024 | 101.44 | -0.15 | -0.15% | 101.49 | 101.49 | 101.44 | 100,000 |
| May 09 2024 | 101.594 | -0.01 | -0.01% | 101.594 | 101.594 | 101.594 | 5,000 |
| May 08 2024 | 101.602 | -0.13 | -0.13% | 101.623 | 101.623 | 101.602 | 65,000 |
| May 07 2024 | 101.734 | 0.00 | 0.00% | 101.734 | 101.734 | 101.734 | 0 |
| May 06 2024 | 101.734 | 0.04 | 0.04% | 101.722 | 101.734 | 101.722 | 35,000 |
| May 03 2024 | 101.696 | 0.06 | 0.06% | 101.632 | 101.696 | 101.61 | 79,000 |
| May 02 2024 | 101.64 | 0.00 | 0.00% | 101.64 | 101.64 | 101.64 | 0 |
| Apr 30 2024 | 101.64 | 0.15 | 0.15% | 101.672 | 101.672 | 101.64 | 38,000 |
| Apr 29 2024 | 101.49 | 0.00 | 0.00% | 101.49 | 101.49 | 101.49 | 0 |
| Apr 26 2024 | 101.49 | 0.00 | 0.00% | 101.49 | 101.49 | 101.49 | 0 |
| Apr 25 2024 | 101.49 | -0.12 | -0.11% | 101.657 | 101.671 | 101.49 | 78,000 |
| Apr 24 2024 | 101.605 | -0.10 | -0.09% | 101.511 | 101.621 | 101.511 | 100,000 |
| Apr 23 2024 | 101.70 | 0.02 | 0.02% | 101.70 | 101.70 | 101.70 | 10,000 |
| Apr 22 2024 | 101.678 | 0.10 | 0.10% | 101.60 | 101.678 | 101.597 | 274,000 |
