Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A3LBKC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 103.633 | 0.43 | 0.42% | 103.633 | 103.633 | 103.633 | 20,000 |
| Jul 17 2024 | 103.204 | -0.20 | -0.19% | 103.671 | 103.671 | 103.204 | 16,000 |
| Jul 16 2024 | 103.401 | 0.00 | 0.00% | 103.401 | 103.401 | 103.401 | 0 |
| Jul 15 2024 | 103.401 | -0.40 | -0.38% | 103.401 | 103.401 | 103.401 | 8,000 |
| Jul 12 2024 | 103.80 | -0.08 | -0.08% | 103.80 | 103.80 | 103.80 | 5,000 |
| Jul 11 2024 | 103.88 | -0.06 | -0.06% | 103.88 | 103.88 | 103.88 | 8,000 |
| Jul 10 2024 | 103.944 | 0.53 | 0.51% | 103.291 | 103.944 | 103.291 | 51,000 |
| Jul 09 2024 | 103.418 | 0.00 | 0.00% | 103.418 | 103.418 | 103.418 | 0 |
| Jul 08 2024 | 103.418 | 0.16 | 0.16% | 103.418 | 103.418 | 103.418 | 5,000 |
| Jul 05 2024 | 103.254 | 0.00 | 0.00% | 103.254 | 103.254 | 103.254 | 0 |
| Jul 04 2024 | 103.254 | 0.16 | 0.16% | 103.254 | 103.254 | 103.254 | 40,000 |
| Jul 03 2024 | 103.094 | 0.30 | 0.29% | 103.094 | 103.094 | 103.094 | 50,000 |
| Jul 02 2024 | 102.798 | -0.05 | -0.05% | 102.798 | 102.798 | 102.798 | 25,000 |
| Jul 01 2024 | 102.847 | 0.00 | 0.00% | 102.847 | 102.847 | 102.847 | 0 |
| Jun 28 2024 | 102.847 | 0.00 | 0.00% | 102.847 | 102.847 | 102.847 | 0 |
| Jun 27 2024 | 102.847 | 0.04 | 0.04% | 102.779 | 102.847 | 102.779 | 18,000 |
| Jun 26 2024 | 102.81 | -0.27 | -0.26% | 103.015 | 103.015 | 102.81 | 41,000 |
| Jun 25 2024 | 103.08 | -0.54 | -0.52% | 103.08 | 103.08 | 103.08 | 100,000 |
| Jun 24 2024 | 103.617 | 0.53 | 0.51% | 103.617 | 103.617 | 103.617 | 5,000 |
| Jun 21 2024 | 103.089 | 0.44 | 0.43% | 103.018 | 103.142 | 102.593 | 55,000 |
| Jun 20 2024 | 102.65 | -0.18 | -0.18% | 102.65 | 102.65 | 102.65 | 10,000 |
| Jun 19 2024 | 102.834 | 0.14 | 0.14% | 102.834 | 102.834 | 102.834 | 10,000 |
| Jun 18 2024 | 102.69 | -0.07 | -0.07% | 102.69 | 102.69 | 102.69 | 25,000 |
| Jun 17 2024 | 102.76 | 0.23 | 0.22% | 103.009 | 103.009 | 102.76 | 17,000 |
| Jun 14 2024 | 102.535 | 0.00 | 0.00% | 102.535 | 102.535 | 102.535 | 0 |
| Jun 13 2024 | 102.535 | 0.00 | 0.00% | 102.535 | 102.535 | 102.535 | 0 |
| Jun 12 2024 | 102.535 | 0.42 | 0.42% | 102.535 | 102.535 | 102.535 | 100,000 |
| Jun 11 2024 | 102.111 | 0.07 | 0.07% | 102.089 | 102.111 | 102.072 | 62,000 |
| Jun 10 2024 | 102.037 | -0.46 | -0.45% | 102.037 | 102.037 | 102.037 | 50,000 |
| Jun 07 2024 | 102.50 | -0.20 | -0.20% | 102.50 | 102.50 | 102.50 | 50,000 |
| Jun 06 2024 | 102.704 | -0.05 | -0.05% | 102.612 | 102.704 | 102.612 | 33,000 |
| Jun 05 2024 | 102.755 | 0.42 | 0.41% | 102.68 | 102.755 | 102.68 | 80,000 |
| Jun 04 2024 | 102.339 | 0.05 | 0.05% | 102.339 | 102.339 | 102.339 | 30,000 |
| Jun 03 2024 | 102.284 | 0.63 | 0.62% | 102.284 | 102.284 | 102.284 | 10,000 |
| May 31 2024 | 101.65 | -0.29 | -0.28% | 102.164 | 102.164 | 101.65 | 58,000 |
| May 30 2024 | 101.935 | 0.00 | 0.00% | 101.935 | 101.935 | 101.935 | 0 |
| May 29 2024 | 101.935 | -0.42 | -0.41% | 102.05 | 102.05 | 101.935 | 110,000 |
| May 28 2024 | 102.35 | -0.10 | -0.10% | 102.594 | 102.599 | 102.35 | 99,000 |
| May 27 2024 | 102.449 | 0.31 | 0.31% | 102.464 | 102.464 | 102.449 | 40,000 |
| May 24 2024 | 102.134 | -0.45 | -0.44% | 102.394 | 102.394 | 102.134 | 26,000 |
| May 23 2024 | 102.583 | -0.05 | -0.04% | 102.583 | 102.583 | 102.583 | 30,000 |
| May 22 2024 | 102.628 | -0.25 | -0.24% | 102.673 | 102.673 | 102.628 | 21,000 |
| May 21 2024 | 102.877 | 0.09 | 0.09% | 102.877 | 102.877 | 102.877 | 8,000 |
| May 20 2024 | 102.785 | 0.00 | 0.00% | 102.785 | 102.785 | 102.785 | 0 |
| May 17 2024 | 102.785 | -0.29 | -0.28% | 102.725 | 102.785 | 102.725 | 33,000 |
| May 16 2024 | 103.072 | 0.27 | 0.27% | 103.205 | 103.205 | 103.012 | 55,000 |
| May 15 2024 | 102.798 | 0.00 | 0.00% | 102.798 | 102.798 | 102.798 | 0 |
| May 14 2024 | 102.798 | -0.30 | -0.29% | 102.798 | 102.798 | 102.798 | 14,000 |
| May 13 2024 | 103.099 | 0.00 | 0.00% | 103.099 | 103.099 | 103.099 | 0 |
| May 10 2024 | 103.099 | -0.31 | -0.30% | 103.099 | 103.099 | 103.099 | 10,000 |
| May 09 2024 | 103.41 | 0.00 | 0.00% | 103.41 | 103.41 | 103.41 | 0 |
| May 08 2024 | 103.41 | 0.00 | 0.00% | 103.41 | 103.41 | 103.41 | 0 |
| May 07 2024 | 103.41 | 0.14 | 0.14% | 103.41 | 103.41 | 103.41 | 10,000 |
| May 06 2024 | 103.265 | 0.00 | 0.00% | 103.265 | 103.265 | 103.265 | 0 |
| May 03 2024 | 103.265 | 0.40 | 0.39% | 102.95 | 103.266 | 102.95 | 96,000 |
| May 02 2024 | 102.865 | 0.21 | 0.21% | 102.872 | 102.872 | 102.84 | 56,000 |
| Apr 30 2024 | 102.652 | -0.34 | -0.33% | 103.08 | 103.08 | 102.652 | 17,000 |
| Apr 29 2024 | 102.99 | 0.12 | 0.12% | 102.99 | 102.99 | 102.99 | 8,000 |
| Apr 26 2024 | 102.87 | 0.28 | 0.27% | 102.694 | 102.87 | 102.67 | 289,000 |
| Apr 25 2024 | 102.592 | -0.55 | -0.53% | 102.877 | 102.877 | 102.592 | 68,000 |
| Apr 24 2024 | 103.142 | -0.03 | -0.03% | 103.142 | 103.142 | 103.142 | 50,000 |
| Apr 23 2024 | 103.175 | -0.12 | -0.11% | 103.205 | 103.205 | 103.125 | 80,000 |
| Apr 22 2024 | 103.29 | 0.00 | 0.00% | 103.29 | 103.29 | 103.29 | 0 |
