Print

Quotes and Market Data

Find a quote

ANAERGIA INC

20.17 Up 0.21 (1.04 %)

Delayed : 2021/12/03 16:10:01

  • Previous close $19.96
  • Opening $20.40
  • Price Ask $18.55
  • Price Bid $18.55
  • Size Bid 6
  • Size Ask 3
  • Today High $20.40
  • Today Low $18.92
  • 52 Weeks High $26.77
  • 52 Weeks Low $13.03
  • Volume 55,941

Fundamentals

  • P/E Ratio : 49.08
  • Earnings/Share : 8.27
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,184.96
  • Shares Out (M) : 58.75
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:59 PM $18.99 Down $ -0.15 $19.38 $18.99 900
03:57 PM $19.14 Down $ -0.09 $19.30 $19.14 300
03:57 PM $19.14 Up $0.00 $19.30 $19.14 0
03:56 PM $19.23 Down $ -0.05 $19.35 $19.23 700
03:55 PM $19.28 Up $0.12 $19.36 $19.28 300
03:54 PM $19.16 Down $ -0.07 $19.16 $19.16 100
03:53 PM $19.23 Up $0.01 $19.34 $19.23 900
03:52 PM $19.22 Down $ -0.07 $19.30 $19.22 500
03:51 PM $19.29 Up $0.04 $19.29 $19.29 100
03:50 PM $19.25 Up $0.08 $19.25 $19.25 100
03:49 PM $19.17 Up $0.08 $19.17 $19.17 100
03:48 PM $19.09 Up $0.01 $19.09 $18.92 1,200
03:47 PM $19.08 Down $ -0.27 $19.32 $19.08 900
03:46 PM $19.35 Down $ -0.06 $19.42 $19.35 3,400
03:45 PM $19.41 Up $0.00 $19.41 $19.41 600
03:44 PM $19.41 Up $0.00 $19.41 $19.40 300
03:38 PM $19.41 Up $0.11 $19.45 $19.11 1,200
03:38 PM $19.41 Up $0.00 $19.45 $19.11 0
03:38 PM $19.41 Up $0.00 $19.45 $19.11 0
03:38 PM $19.41 Up $0.00 $19.45 $19.11 0
03:38 PM $19.41 Up $0.00 $19.45 $19.11 0
03:38 PM $19.41 Up $0.00 $19.45 $19.11 0
03:37 PM $19.30 Down $ -0.11 $19.30 $19.30 100
03:36 PM $19.41 Down $ -0.04 $19.43 $19.41 500
03:35 PM $19.45 Down $ -0.01 $19.46 $19.45 400
03:34 PM $19.46 Up $0.03 $19.47 $19.46 300
03:31 PM $19.44 Up $0.00 $19.44 $19.44 100
03:31 PM $19.44 Up $0.00 $19.44 $19.44 0
03:31 PM $19.44 Up $0.00 $19.44 $19.44 0
03:30 PM $19.43 Up $0.07 $19.43 $19.36 200
03:24 PM $19.36 Down $ -0.04 $19.36 $19.36 100
03:24 PM $19.36 Up $0.00 $19.36 $19.36 0
03:24 PM $19.36 Up $0.00 $19.36 $19.36 0
03:24 PM $19.36 Up $0.00 $19.36 $19.36 0
03:24 PM $19.36 Up $0.00 $19.36 $19.36 0
03:24 PM $19.36 Up $0.00 $19.36 $19.36 0
03:13 PM $19.40 Up $0.08 $19.40 $19.40 200
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:13 PM $19.40 Up $0.00 $19.40 $19.40 0
03:08 PM $19.32 Up $0.15 $19.32 $19.24 400
03:08 PM $19.32 Up $0.00 $19.32 $19.24 0
03:08 PM $19.32 Up $0.00 $19.32 $19.24 0
03:08 PM $19.32 Up $0.00 $19.32 $19.24 0
03:08 PM $19.32 Up $0.00 $19.32 $19.24 0
02:53 PM $19.17 Down $ -0.06 $19.17 $19.17 100
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:53 PM $19.17 Up $0.00 $19.17 $19.17 0
02:42 PM $19.24 Down $ -0.02 $19.24 $19.24 100
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:42 PM $19.24 Up $0.00 $19.24 $19.24 0
02:39 PM $19.25 Down $ -0.10 $19.25 $19.25 300
02:39 PM $19.25 Up $0.00 $19.25 $19.25 0
02:39 PM $19.25 Up $0.00 $19.25 $19.25 0
02:36 PM $19.35 Down $ -0.01 $19.35 $19.35 300
02:36 PM $19.35 Up $0.00 $19.35 $19.35 0
02:36 PM $19.35 Up $0.00 $19.35 $19.35 0
02:31 PM $19.36 Up $0.16 $19.36 $19.28 300
02:31 PM $19.36 Up $0.00 $19.36 $19.28 0
02:31 PM $19.36 Up $0.00 $19.36 $19.28 0
02:31 PM $19.36 Up $0.00 $19.36 $19.28 0
02:31 PM $19.36 Up $0.00 $19.36 $19.28 0
02:26 PM $19.20 Down $ -0.10 $19.20 $19.20 100
02:26 PM $19.20 Up $0.00 $19.20 $19.20 0
02:26 PM $19.20 Up $0.00 $19.20 $19.20 0
02:26 PM $19.20 Up $0.00 $19.20 $19.20 0
02:26 PM $19.20 Up $0.00 $19.20 $19.20 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 100
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:16 PM $19.30 Up $0.00 $19.30 $19.30 0
02:13 PM $19.30 Down $ -0.01 $19.30 $19.30 100
02:13 PM $19.30 Up $0.00 $19.30 $19.30 0
02:13 PM $19.30 Up $0.00 $19.30 $19.30 0
02:05 PM $19.31 Down $ -0.16 $19.31 $19.31 100
02:05 PM $19.31 Up $0.00 $19.31 $19.31 0
02:05 PM $19.31 Up $0.00 $19.31 $19.31 0
02:05 PM $19.31 Up $0.00 $19.31 $19.31 0
02:05 PM $19.31 Up $0.00 $19.31 $19.31 0
02:05 PM $19.31 Up $0.00 $19.31 $19.31 0
02:05 PM $19.31 Up $0.00 $19.31 $19.31 0
02:05 PM $19.31 Up $0.00 $19.31 $19.31 0
02:01 PM $19.47 Down $ -0.03 $19.48 $19.47 300
02:01 PM $19.47 Up $0.00 $19.48 $19.47 0
02:01 PM $19.47 Up $0.00 $19.48 $19.47 0
02:01 PM $19.47 Up $0.00 $19.48 $19.47 0
01:46 PM $19.50 Down $ -0.01 $19.50 $19.50 11,300
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:46 PM $19.50 Up $0.00 $19.50 $19.50 0
01:12 PM $19.51 Down $ -0.12 $19.59 $19.51 400
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:12 PM $19.51 Up $0.00 $19.59 $19.51 0
01:01 PM $19.63 Down $ -0.08 $19.64 $19.63 200
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
01:01 PM $19.63 Up $0.00 $19.64 $19.63 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 100
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:43 PM $19.71 Up $0.00 $19.71 $19.71 0
12:42 PM $19.71 Up $0.00 $19.71 $19.71 100
12:41 PM $19.71 Up $0.01 $19.71 $19.71 100
12:40 PM $19.70 Down $ -0.09 $19.70 $19.70 100
12:28 PM $19.79 Up $0.00 $19.79 $19.79 200
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:28 PM $19.79 Up $0.00 $19.79 $19.79 0
12:27 PM $19.79 Down $ -0.01 $19.79 $19.78 200
12:17 PM $19.80 Up $0.01 $19.80 $19.80 100
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:17 PM $19.80 Up $0.00 $19.80 $19.80 0
12:16 PM $19.79 Up $0.04 $19.79 $19.79 100
12:15 PM $19.75 Up $0.20 $19.75 $19.75 100
12:14 PM $19.55 Down $ -0.05 $19.55 $19.55 200
12:13 PM $19.60 Up $0.05 $19.60 $19.59 600
12:12 PM $19.55 Up $0.15 $19.55 $19.44 900
12:09 PM $19.40 Up $0.05 $19.40 $19.39 600
12:09 PM $19.40 Up $0.00 $19.40 $19.39 0
12:09 PM $19.40 Up $0.00 $19.40 $19.39 0
12:08 PM $19.35 Up $0.00 $19.35 $19.35 200
12:07 PM $19.35 Up $0.00 $19.35 $19.35 100
12:05 PM $19.35 Up $0.00 $19.35 $19.35 500
12:05 PM $19.35 Up $0.00 $19.35 $19.35 0
12:04 PM $19.35 Up $0.00 $19.38 $19.35 1,300
12:03 PM $19.35 Up $0.00 $19.41 $19.35 600
12:02 PM $19.35 Up $0.00 $19.35 $19.35 300
12:01 PM $19.35 Down $ -0.01 $19.36 $19.35 2,500
11:59 AM $19.36 Down $ -0.06 $19.36 $19.36 100
11:59 AM $19.36 Up $0.00 $19.36 $19.36 0
11:55 AM $19.42 Up $0.07 $19.42 $19.35 500
11:55 AM $19.42 Up $0.00 $19.42 $19.35 0
11:55 AM $19.42 Up $0.00 $19.42 $19.35 0
11:55 AM $19.42 Up $0.00 $19.42 $19.35 0
11:52 AM $19.35 Down $ -0.02 $19.36 $19.35 700
11:52 AM $19.35 Up $0.00 $19.36 $19.35 0
11:52 AM $19.35 Up $0.00 $19.36 $19.35 0
11:43 AM $19.37 Down $ -0.16 $19.44 $19.37 300
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:43 AM $19.37 Up $0.00 $19.44 $19.37 0
11:40 AM $19.53 Up $0.14 $19.53 $19.45 300
11:40 AM $19.53 Up $0.00 $19.53 $19.45 0
11:40 AM $19.53 Up $0.00 $19.53 $19.45 0
11:39 AM $19.40 Down $ -0.16 $19.40 $19.40 100
11:27 AM $19.56 Up $0.00 $19.58 $19.42 1,000
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:27 AM $19.56 Up $0.00 $19.58 $19.42 0
11:22 AM $19.56 Up $0.21 $19.56 $19.42 1,000
11:22 AM $19.56 Up $0.00 $19.56 $19.42 0
11:22 AM $19.56 Up $0.00 $19.56 $19.42 0
11:22 AM $19.56 Up $0.00 $19.56 $19.42 0
11:22 AM $19.56 Up $0.00 $19.56 $19.42 0
11:20 AM $19.35 Up $0.01 $19.35 $19.35 900
11:20 AM $19.35 Up $0.00 $19.35 $19.35 0
11:19 AM $19.34 Up $0.11 $19.35 $19.34 900
11:18 AM $19.23 Up $0.07 $19.23 $19.22 200
11:16 AM $19.16 Down $ -0.06 $19.16 $19.16 100
11:16 AM $19.16 Up $0.00 $19.16 $19.16 0
11:12 AM $19.22 Up $0.01 $19.22 $19.20 400
11:12 AM $19.22 Up $0.00 $19.22 $19.20 0
11:12 AM $19.22 Up $0.00 $19.22 $19.20 0
11:12 AM $19.22 Up $0.00 $19.22 $19.20 0
11:11 AM $19.21 Down $ -0.01 $19.21 $19.14 400
10:57 AM $19.22 Down $ -0.12 $19.23 $19.22 200
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:57 AM $19.22 Up $0.00 $19.23 $19.22 0
10:55 AM $19.34 Down $ -0.01 $19.34 $19.30 200
10:55 AM $19.34 Up $0.00 $19.34 $19.30 0
10:52 AM $19.35 Down $ -0.18 $19.39 $19.35 800
10:52 AM $19.35 Up $0.00 $19.39 $19.35 0
10:52 AM $19.35 Up $0.00 $19.39 $19.35 0
10:47 AM $19.53 Up $0.09 $19.53 $19.50 1,200
10:47 AM $19.53 Up $0.00 $19.53 $19.50 0
10:47 AM $19.53 Up $0.00 $19.53 $19.50 0
10:47 AM $19.53 Up $0.00 $19.53 $19.50 0
10:47 AM $19.53 Up $0.00 $19.53 $19.50 0
10:46 AM $19.44 Up $0.14 $19.44 $19.40 300
10:43 AM $19.30 Up $0.01 $19.30 $19.30 100
10:43 AM $19.30 Up $0.00 $19.30 $19.30 0
10:43 AM $19.30 Up $0.00 $19.30 $19.30 0
10:39 AM $19.29 Up $0.00 $19.29 $19.29 300
10:39 AM $19.29 Up $0.00 $19.29 $19.29 0
10:39 AM $19.29 Up $0.00 $19.29 $19.29 0
10:39 AM $19.29 Up $0.00 $19.29 $19.29 0
10:36 AM $19.29 Up $0.00 $19.29 $19.29 300
10:36 AM $19.29 Up $0.00 $19.29 $19.29 0
10:36 AM $19.29 Up $0.00 $19.29 $19.29 0
10:34 AM $19.29 Up $0.10 $19.29 $19.29 100
10:34 AM $19.29 Up $0.00 $19.29 $19.29 0
10:27 AM $19.19 Down $ -0.07 $19.19 $19.19 100
10:27 AM $19.19 Up $0.00 $19.19 $19.19 0
10:27 AM $19.19 Up $0.00 $19.19 $19.19 0
10:27 AM $19.19 Up $0.00 $19.19 $19.19 0
10:27 AM $19.19 Up $0.00 $19.19 $19.19 0
10:27 AM $19.19 Up $0.00 $19.19 $19.19 0
10:27 AM $19.19 Up $0.00 $19.19 $19.19 0
10:25 AM $19.26 Down $ -0.24 $19.35 $19.26 200
10:25 AM $19.26 Up $0.00 $19.35 $19.26 0
10:23 AM $19.50 Up $0.26 $19.50 $19.31 800
10:23 AM $19.50 Up $0.00 $19.50 $19.31 0
10:22 AM $19.24 Down $ -0.07 $19.24 $19.24 800
10:20 AM $19.31 Down $ -0.11 $19.38 $19.31 1,500
10:20 AM $19.31 Up $0.00 $19.38 $19.31 0
10:18 AM $19.42 Down $ -0.04 $19.54 $19.42 500
10:18 AM $19.42 Up $0.00 $19.54 $19.42 0
10:17 AM $19.46 Up $0.14 $19.46 $19.37 600
10:09 AM $19.32 Down $ -0.08 $19.33 $19.32 200
10:09 AM $19.32 Up $0.00 $19.33 $19.32 0
10:09 AM $19.32 Up $0.00 $19.33 $19.32 0
10:09 AM $19.32 Up $0.00 $19.33 $19.32 0
10:09 AM $19.32 Up $0.00 $19.33 $19.32 0
10:09 AM $19.32 Up $0.00 $19.33 $19.32 0
10:09 AM $19.32 Up $0.00 $19.33 $19.32 0
10:09 AM $19.32 Up $0.00 $19.33 $19.32 0
10:03 AM $19.40 Down $ -0.06 $19.40 $19.40 200
10:03 AM $19.40 Up $0.00 $19.40 $19.40 0
10:03 AM $19.40 Up $0.00 $19.40 $19.40 0
10:03 AM $19.40 Up $0.00 $19.40 $19.40 0
10:03 AM $19.40 Up $0.00 $19.40 $19.40 0
10:03 AM $19.40 Up $0.00 $19.40 $19.40 0
10:02 AM $19.46 Down $ -0.09 $19.52 $19.46 1,600
10:01 AM $19.55 Down $ -0.33 $19.61 $19.55 200
09:42 AM $19.88 Down $ -0.16 $19.88 $19.88 100
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:42 AM $19.88 Up $0.00 $19.88 $19.88 0
09:41 AM $20.04 Down $ -0.28 $20.24 $19.97 500
09:40 AM $20.32 Down $ -0.08 $20.32 $20.32 100
09:30 AM $20.40 Up $0.44 $20.40 $20.40 200
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
09:30 AM $20.40 Up $0.00 $20.40 $20.40 0
Previous close $19.96

One month history

Date Closing Opening High Low Volume
03-12-2021 $20.17 $19.36 $20.17 $18.92 36,700
02-12-2021 $19.96 $20.02 $20.17 $19.53 20,200
01-12-2021 $19.55 $20.50 $21.03 $18.97 55,500
30-11-2021 $19.41 $19.34 $20.00 $18.46 557,200
29-11-2021 $20.75 $21.00 $21.02 $20.67 96,100
26-11-2021 $20.46 $20.20 $20.47 $20.15 14,800
25-11-2021 $20.92 $20.90 $20.99 $20.71 5,700
24-11-2021 $20.54 $20.77 $20.81 $20.38 23,400
23-11-2021 $20.98 $20.79 $20.98 $20.50 15,200
22-11-2021 $21.76 $21.45 $21.76 $21.20 13,600
19-11-2021 $21.60 $21.99 $22.00 $21.44 25,800
18-11-2021 $22.14 $21.80 $22.30 $21.60 24,500
17-11-2021 $22.13 $21.38 $22.22 $21.33 45,700
16-11-2021 $21.51 $21.45 $22.22 $21.06 41,500
15-11-2021 $23.90 $22.90 $23.90 $22.56 37,600
12-11-2021 $23.05 $22.66 $23.41 $22.43 54,300
11-11-2021 $21.69 $22.64 $23.00 $21.47 100,600
10-11-2021 $22.75 $23.25 $23.40 $22.64 30,600
09-11-2021 $23.90 $24.65 $24.77 $23.66 20,100
08-11-2021 $24.85 $24.51 $25.06 $24.50 9,100
05-11-2021 $25.00 $25.12 $25.24 $24.27 20,500
04-11-2021 $25.10 $25.11 $25.15 $24.79 10,100
03-11-2021 $25.09 $24.85 $25.10 $24.85 11,100
02-11-2021 $24.50 $25.30 $25.30 $24.50 11,300
01-11-2021 $25.43 $25.20 $26.77 $25.20 52,900
29-10-2021 $24.24 $24.89 $25.65 $24.17 15,200
28-10-2021 $25.25 $23.49 $26.00 $23.12 140,800
27-10-2021 $20.64 $20.77 $20.81 $20.42 9,300
26-10-2021 $21.00 $21.50 $21.90 $20.66 19,800
25-10-2021 $22.11 $21.98 $22.61 $21.94 12,000
Graphs are not available, please refer to the detailed table
Back to top