Print

Quotes and Market Data

Find a quote

PREMIUM BRANDS HOLDINGS CORPORATION

82.41 Down -0.06 (-0.07 %)

Delayed : 2025/05/16 17:40:00

  • Previous close $82.47
  • Opening $82.45
  • Price Ask $82.15
  • Price Bid $82.15
  • Size Bid 1
  • Size Ask 1
  • Today High $82.85
  • Today Low $82.00
  • 52 Weeks High $97.10
  • 52 Weeks Low $72.57
  • Volume 46,175

Intraday history

Hour Last Change High Low Volume
04:00 PM $82.41 Up $0.06 $82.41 $82.41 5,400
03:59 PM $82.35 Down $ -0.02 $82.44 $82.35 2,400
03:57 PM $82.37 Up $0.01 $82.37 $82.37 200
03:57 PM $82.37 Up $0.00 $82.37 $82.37 0
03:56 PM $82.36 Down $ -0.07 $82.37 $82.36 200
03:51 PM $82.43 Down $ -0.09 $82.47 $82.43 300
03:51 PM $82.43 Up $0.00 $82.47 $82.43 0
03:51 PM $82.43 Up $0.00 $82.47 $82.43 0
03:51 PM $82.43 Up $0.00 $82.47 $82.43 0
03:51 PM $82.43 Up $0.00 $82.47 $82.43 0
03:50 PM $82.52 Up $0.03 $82.53 $82.52 200
03:49 PM $82.49 Up $0.06 $82.49 $82.48 1,000
03:48 PM $82.43 Down $ -0.06 $82.43 $82.43 100
03:47 PM $82.49 Up $0.09 $82.49 $82.41 500
03:45 PM $82.40 Up $0.00 $82.40 $82.40 100
03:45 PM $82.40 Up $0.00 $82.40 $82.40 0
03:43 PM $82.40 Down $ -0.01 $82.40 $82.40 100
03:43 PM $82.40 Up $0.00 $82.40 $82.40 0
03:41 PM $82.41 Down $ -0.19 $82.51 $82.41 2,000
03:41 PM $82.41 Up $0.00 $82.51 $82.41 0
03:35 PM $82.60 Up $0.14 $82.60 $82.60 100
03:35 PM $82.60 Up $0.00 $82.60 $82.60 0
03:35 PM $82.60 Up $0.00 $82.60 $82.60 0
03:35 PM $82.60 Up $0.00 $82.60 $82.60 0
03:35 PM $82.60 Up $0.00 $82.60 $82.60 0
03:35 PM $82.60 Up $0.00 $82.60 $82.60 0
03:23 PM $82.46 Down $ -0.09 $82.46 $82.46 100
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:23 PM $82.46 Up $0.00 $82.46 $82.46 0
03:21 PM $82.55 Down $ -0.01 $82.63 $82.55 500
03:21 PM $82.55 Up $0.00 $82.63 $82.55 0
03:12 PM $82.56 Up $0.11 $82.56 $82.50 700
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:12 PM $82.56 Up $0.00 $82.56 $82.50 0
03:11 PM $82.46 Up $0.08 $82.46 $82.42 200
03:09 PM $82.38 Down $ -0.08 $82.39 $82.38 500
03:09 PM $82.38 Up $0.00 $82.39 $82.38 0
03:08 PM $82.46 Down $ -0.18 $82.50 $82.46 900
03:00 PM $82.64 Up $0.01 $82.64 $82.55 1,000
03:00 PM $82.64 Up $0.00 $82.64 $82.55 0
03:00 PM $82.64 Up $0.00 $82.64 $82.55 0
03:00 PM $82.64 Up $0.00 $82.64 $82.55 0
03:00 PM $82.64 Up $0.00 $82.64 $82.55 0
03:00 PM $82.64 Up $0.00 $82.64 $82.55 0
03:00 PM $82.64 Up $0.00 $82.64 $82.55 0
03:00 PM $82.64 Up $0.00 $82.64 $82.55 0
02:52 PM $82.63 Up $0.00 $82.63 $82.63 400
02:52 PM $82.63 Up $0.00 $82.63 $82.63 0
02:52 PM $82.63 Up $0.00 $82.63 $82.63 0
02:52 PM $82.63 Up $0.00 $82.63 $82.63 0
02:52 PM $82.63 Up $0.00 $82.63 $82.63 0
02:52 PM $82.63 Up $0.00 $82.63 $82.63 0
02:52 PM $82.63 Up $0.00 $82.63 $82.63 0
02:52 PM $82.63 Up $0.00 $82.63 $82.63 0
02:46 PM $82.63 Down $ -0.01 $82.63 $82.63 100
02:46 PM $82.63 Up $0.00 $82.63 $82.63 0
02:46 PM $82.63 Up $0.00 $82.63 $82.63 0
02:46 PM $82.63 Up $0.00 $82.63 $82.63 0
02:46 PM $82.63 Up $0.00 $82.63 $82.63 0
02:46 PM $82.63 Up $0.00 $82.63 $82.63 0
02:42 PM $82.64 Down $ -0.07 $82.64 $82.64 100
02:42 PM $82.64 Up $0.00 $82.64 $82.64 0
02:42 PM $82.64 Up $0.00 $82.64 $82.64 0
02:42 PM $82.64 Up $0.00 $82.64 $82.64 0
02:24 PM $82.71 Down $ -0.11 $82.77 $82.71 1,600
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:24 PM $82.71 Up $0.00 $82.77 $82.71 0
02:14 PM $82.82 Up $0.05 $82.82 $82.78 200
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:14 PM $82.82 Up $0.00 $82.82 $82.78 0
02:13 PM $82.77 Down $ -0.08 $82.77 $82.77 200
02:09 PM $82.85 Up $0.11 $82.85 $82.78 600
02:09 PM $82.85 Up $0.00 $82.85 $82.78 0
02:09 PM $82.85 Up $0.00 $82.85 $82.78 0
02:09 PM $82.85 Up $0.00 $82.85 $82.78 0
02:03 PM $82.74 Down $ -0.05 $82.74 $82.68 1,200
02:03 PM $82.74 Up $0.00 $82.74 $82.68 0
02:03 PM $82.74 Up $0.00 $82.74 $82.68 0
02:03 PM $82.74 Up $0.00 $82.74 $82.68 0
02:03 PM $82.74 Up $0.00 $82.74 $82.68 0
02:03 PM $82.74 Up $0.00 $82.74 $82.68 0
02:00 PM $82.79 Up $0.03 $82.79 $82.79 200
02:00 PM $82.79 Up $0.00 $82.79 $82.79 0
02:00 PM $82.79 Up $0.00 $82.79 $82.79 0
01:57 PM $82.76 Up $0.09 $82.76 $82.76 300
01:57 PM $82.76 Up $0.00 $82.76 $82.76 0
01:57 PM $82.76 Up $0.00 $82.76 $82.76 0
01:56 PM $82.67 Down $ -0.05 $82.67 $82.67 600
01:54 PM $82.72 Up $0.06 $82.72 $82.72 100
01:54 PM $82.72 Up $0.00 $82.72 $82.72 0
01:47 PM $82.65 Up $0.00 $82.65 $82.65 700
01:47 PM $82.65 Up $0.00 $82.65 $82.65 0
01:47 PM $82.65 Up $0.00 $82.65 $82.65 0
01:47 PM $82.65 Up $0.00 $82.65 $82.65 0
01:47 PM $82.65 Up $0.00 $82.65 $82.65 0
01:47 PM $82.65 Up $0.00 $82.65 $82.65 0
01:47 PM $82.65 Up $0.00 $82.65 $82.65 0
01:38 PM $82.65 Up $0.10 $82.65 $82.60 2,000
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:38 PM $82.65 Up $0.00 $82.65 $82.60 0
01:34 PM $82.55 Up $0.05 $82.55 $82.55 400
01:34 PM $82.55 Up $0.00 $82.55 $82.55 0
01:34 PM $82.55 Up $0.00 $82.55 $82.55 0
01:34 PM $82.55 Up $0.00 $82.55 $82.55 0
01:14 PM $82.50 Up $0.07 $82.50 $82.48 300
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:14 PM $82.50 Up $0.00 $82.50 $82.48 0
01:13 PM $82.43 Up $0.10 $82.43 $82.42 400
01:11 PM $82.33 Down $ -0.04 $82.43 $82.33 1,300
01:11 PM $82.33 Up $0.00 $82.43 $82.33 0
12:59 PM $82.37 Up $0.01 $82.37 $82.37 100
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:59 PM $82.37 Up $0.00 $82.37 $82.37 0
12:51 PM $82.36 Down $ -0.07 $82.36 $82.36 100
12:51 PM $82.36 Up $0.00 $82.36 $82.36 0
12:51 PM $82.36 Up $0.00 $82.36 $82.36 0
12:51 PM $82.36 Up $0.00 $82.36 $82.36 0
12:51 PM $82.36 Up $0.00 $82.36 $82.36 0
12:51 PM $82.36 Up $0.00 $82.36 $82.36 0
12:51 PM $82.36 Up $0.00 $82.36 $82.36 0
12:51 PM $82.36 Up $0.00 $82.36 $82.36 0
12:47 PM $82.43 Up $0.01 $82.43 $82.43 200
12:47 PM $82.43 Up $0.00 $82.43 $82.43 0
12:47 PM $82.43 Up $0.00 $82.43 $82.43 0
12:47 PM $82.43 Up $0.00 $82.43 $82.43 0
12:46 PM $82.42 Down $ -0.03 $82.42 $82.42 300
12:45 PM $82.45 Down $ -0.03 $82.46 $82.45 500
12:43 PM $82.49 Down $ -0.02 $82.49 $82.49 100
12:43 PM $82.49 Up $0.00 $82.49 $82.49 0
12:35 PM $82.50 Up $0.16 $82.50 $82.48 400
12:35 PM $82.50 Up $0.00 $82.50 $82.48 0
12:35 PM $82.50 Up $0.00 $82.50 $82.48 0
12:35 PM $82.50 Up $0.00 $82.50 $82.48 0
12:35 PM $82.50 Up $0.00 $82.50 $82.48 0
12:35 PM $82.50 Up $0.00 $82.50 $82.48 0
12:35 PM $82.50 Up $0.00 $82.50 $82.48 0
12:35 PM $82.50 Up $0.00 $82.50 $82.48 0
12:31 PM $82.34 Up $0.28 $82.34 $82.06 900
12:31 PM $82.34 Up $0.00 $82.34 $82.06 0
12:31 PM $82.34 Up $0.00 $82.34 $82.06 0
12:31 PM $82.34 Up $0.00 $82.34 $82.06 0
12:26 PM $82.06 Down $ -0.01 $82.06 $82.06 100
12:26 PM $82.06 Up $0.00 $82.06 $82.06 0
12:26 PM $82.06 Up $0.00 $82.06 $82.06 0
12:26 PM $82.06 Up $0.00 $82.06 $82.06 0
12:26 PM $82.06 Up $0.00 $82.06 $82.06 0
12:24 PM $82.07 Down $ -0.05 $82.07 $82.07 100
12:24 PM $82.07 Up $0.00 $82.07 $82.07 0
12:22 PM $82.12 Down $ -0.10 $82.13 $82.12 200
12:22 PM $82.12 Up $0.00 $82.13 $82.12 0
12:21 PM $82.22 Down $ -0.20 $82.22 $82.17 500
12:14 PM $82.42 Up $0.13 $82.42 $82.42 100
12:14 PM $82.42 Up $0.00 $82.42 $82.42 0
12:14 PM $82.42 Up $0.00 $82.42 $82.42 0
12:14 PM $82.42 Up $0.00 $82.42 $82.42 0
12:14 PM $82.42 Up $0.00 $82.42 $82.42 0
12:14 PM $82.42 Up $0.00 $82.42 $82.42 0
12:14 PM $82.42 Up $0.00 $82.42 $82.42 0
12:12 PM $82.29 Up $0.04 $82.50 $82.29 1,100
12:12 PM $82.29 Up $0.00 $82.50 $82.29 0
12:04 PM $82.25 Up $0.23 $82.25 $82.18 600
12:04 PM $82.25 Up $0.00 $82.25 $82.18 0
12:04 PM $82.25 Up $0.00 $82.25 $82.18 0
12:04 PM $82.25 Up $0.00 $82.25 $82.18 0
12:04 PM $82.25 Up $0.00 $82.25 $82.18 0
12:04 PM $82.25 Up $0.00 $82.25 $82.18 0
12:04 PM $82.25 Up $0.00 $82.25 $82.18 0
12:04 PM $82.25 Up $0.00 $82.25 $82.18 0
11:57 AM $82.02 Down $ -0.07 $82.02 $82.02 100
11:57 AM $82.02 Up $0.00 $82.02 $82.02 0
11:57 AM $82.02 Up $0.00 $82.02 $82.02 0
11:57 AM $82.02 Up $0.00 $82.02 $82.02 0
11:57 AM $82.02 Up $0.00 $82.02 $82.02 0
11:57 AM $82.02 Up $0.00 $82.02 $82.02 0
11:57 AM $82.02 Up $0.00 $82.02 $82.02 0
11:54 AM $82.09 Down $ -0.01 $82.09 $82.09 200
11:54 AM $82.09 Up $0.00 $82.09 $82.09 0
11:54 AM $82.09 Up $0.00 $82.09 $82.09 0
11:53 AM $82.10 Up $0.09 $82.10 $82.10 100
11:49 AM $82.01 Down $ -0.11 $82.14 $82.01 700
11:49 AM $82.01 Up $0.00 $82.14 $82.01 0
11:49 AM $82.01 Up $0.00 $82.14 $82.01 0
11:49 AM $82.01 Up $0.00 $82.14 $82.01 0
11:42 AM $82.12 Up $0.02 $82.12 $82.00 3,200
11:42 AM $82.12 Up $0.00 $82.12 $82.00 0
11:42 AM $82.12 Up $0.00 $82.12 $82.00 0
11:42 AM $82.12 Up $0.00 $82.12 $82.00 0
11:42 AM $82.12 Up $0.00 $82.12 $82.00 0
11:42 AM $82.12 Up $0.00 $82.12 $82.00 0
11:42 AM $82.12 Up $0.00 $82.12 $82.00 0
11:41 AM $82.10 Up $0.07 $82.10 $82.10 100
11:36 AM $82.03 Down $ -0.11 $82.03 $82.03 100
11:36 AM $82.03 Up $0.00 $82.03 $82.03 0
11:36 AM $82.03 Up $0.00 $82.03 $82.03 0
11:36 AM $82.03 Up $0.00 $82.03 $82.03 0
11:36 AM $82.03 Up $0.00 $82.03 $82.03 0
11:30 AM $82.14 Up $0.06 $82.14 $82.14 100
11:30 AM $82.14 Up $0.00 $82.14 $82.14 0
11:30 AM $82.14 Up $0.00 $82.14 $82.14 0
11:30 AM $82.14 Up $0.00 $82.14 $82.14 0
11:30 AM $82.14 Up $0.00 $82.14 $82.14 0
11:30 AM $82.14 Up $0.00 $82.14 $82.14 0
11:23 AM $82.08 Up $0.08 $82.08 $82.08 100
11:23 AM $82.08 Up $0.00 $82.08 $82.08 0
11:23 AM $82.08 Up $0.00 $82.08 $82.08 0
11:23 AM $82.08 Up $0.00 $82.08 $82.08 0
11:23 AM $82.08 Up $0.00 $82.08 $82.08 0
11:23 AM $82.08 Up $0.00 $82.08 $82.08 0
11:23 AM $82.08 Up $0.00 $82.08 $82.08 0
11:20 AM $82.00 Down $ -0.05 $82.03 $82.00 400
11:20 AM $82.00 Up $0.00 $82.03 $82.00 0
11:20 AM $82.00 Up $0.00 $82.03 $82.00 0
11:13 AM $82.05 Down $ -0.01 $82.05 $82.05 100
11:13 AM $82.05 Up $0.00 $82.05 $82.05 0
11:13 AM $82.05 Up $0.00 $82.05 $82.05 0
11:13 AM $82.05 Up $0.00 $82.05 $82.05 0
11:13 AM $82.05 Up $0.00 $82.05 $82.05 0
11:13 AM $82.05 Up $0.00 $82.05 $82.05 0
11:13 AM $82.05 Up $0.00 $82.05 $82.05 0
11:03 AM $82.06 Down $ -0.14 $82.23 $82.06 300
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
11:03 AM $82.06 Up $0.00 $82.23 $82.06 0
10:48 AM $82.20 Down $ -0.11 $82.30 $82.20 1,200
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:48 AM $82.20 Up $0.00 $82.30 $82.20 0
10:35 AM $82.31 Down $ -0.28 $82.31 $82.31 100
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:35 AM $82.31 Up $0.00 $82.31 $82.31 0
10:15 AM $82.59 Up $0.27 $82.59 $82.56 2,100
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:15 AM $82.59 Up $0.00 $82.59 $82.56 0
10:10 AM $82.32 Down $ -0.03 $82.32 $82.32 100
10:10 AM $82.32 Up $0.00 $82.32 $82.32 0
10:10 AM $82.32 Up $0.00 $82.32 $82.32 0
10:10 AM $82.32 Up $0.00 $82.32 $82.32 0
10:10 AM $82.32 Up $0.00 $82.32 $82.32 0
10:04 AM $82.35 Up $0.04 $82.35 $82.35 500
10:04 AM $82.35 Up $0.00 $82.35 $82.35 0
10:04 AM $82.35 Up $0.00 $82.35 $82.35 0
10:04 AM $82.35 Up $0.00 $82.35 $82.35 0
10:04 AM $82.35 Up $0.00 $82.35 $82.35 0
10:04 AM $82.35 Up $0.00 $82.35 $82.35 0
09:59 AM $82.31 Down $ -0.14 $82.31 $82.31 1,400
09:59 AM $82.31 Up $0.00 $82.31 $82.31 0
09:59 AM $82.31 Up $0.00 $82.31 $82.31 0
09:59 AM $82.31 Up $0.00 $82.31 $82.31 0
09:59 AM $82.31 Up $0.00 $82.31 $82.31 0
09:30 AM $82.45 Down $ -0.02 $82.45 $82.45 200
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
09:30 AM $82.45 Up $0.00 $82.45 $82.45 0
Previous close $82.47

One month history

Date Closing Opening High Low Volume
16-05-2025 $82.41 $82.18 $82.85 $82.06 32,500
15-05-2025 $82.47 $82.24 $82.63 $81.81 43,600
14-05-2025 $82.68 $83.10 $83.10 $81.89 52,600
13-05-2025 $82.77 $82.60 $82.95 $82.36 42,700
12-05-2025 $84.75 $83.82 $84.86 $83.68 135,100
09-05-2025 $83.11 $83.27 $83.44 $82.35 51,100
08-05-2025 $82.11 $81.44 $82.50 $81.08 109,900
07-05-2025 $82.01 $80.00 $82.11 $79.50 109,000
06-05-2025 $74.93 $75.06 $75.11 $74.49 20,400
05-05-2025 $74.53 $74.81 $74.92 $74.26 42,000
02-05-2025 $75.74 $76.30 $76.34 $75.57 33,800
01-05-2025 $75.75 $77.00 $77.10 $75.68 65,100
30-04-2025 $78.39 $77.94 $78.44 $77.56 62,700
29-04-2025 $77.65 $77.51 $78.06 $77.44 30,100
28-04-2025 $78.57 $78.49 $78.69 $78.25 53,800
25-04-2025 $78.01 $77.55 $78.16 $77.43 47,600
24-04-2025 $77.52 $77.57 $77.79 $77.23 56,800
23-04-2025 $77.84 $77.83 $78.05 $77.24 45,100
22-04-2025 $77.29 $78.28 $78.58 $77.00 55,000
21-04-2025 $78.40 $77.30 $78.51 $77.07 32,600
17-04-2025 $77.79 $77.47 $77.95 $77.00 44,800
16-04-2025 $76.48 $76.14 $76.81 $76.00 44,200
15-04-2025 $75.95 $76.70 $76.88 $75.59 91,300
14-04-2025 $77.04 $77.00 $77.12 $76.37 52,600
11-04-2025 $75.06 $74.67 $75.30 $74.52 33,300
10-04-2025 $73.32 $73.50 $73.96 $72.90 63,200
09-04-2025 $76.59 $73.15 $77.50 $72.66 110,700
08-04-2025 $73.02 $75.77 $75.85 $72.63 60,400
07-04-2025 $75.59 $76.04 $76.35 $74.78 66,900
04-04-2025 $76.53 $78.25 $78.33 $76.30 73,300
Graphs are not available, please refer to the detailed table
Back to top