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