Print

Quotes and Market Data

Find a quote

TECSYS INC J

40.31 Down -1.63 (-4.04 %)

Delayed : 2022/01/19 16:00:01

  • Previous close $41.94
  • Opening $42.19
  • Price Ask $40.11
  • Price Bid $40.11
  • Size Bid 6
  • Size Ask 1
  • Today High $42.19
  • Today Low $40.04
  • 52 Weeks High $66.58
  • 52 Weeks Low $39.18
  • Volume 47,367

Fundamentals

  • P/E Ratio : 125.97
  • Earnings/Share : 4.55
  • Dividends/Share : $0.07
  • Current Div. Yield : 0.69
  • Market Cap (M) : 587.03
  • Shares Out (M) : 14.56
  • Exchange : XTSE
  • Ex Dividend Date : 2021/12/15

Intraday history

Hour Last Change High Low Volume
04:00 PM $40.31 Up $0.03 $40.31 $40.31 1,200
03:59 PM $40.28 Up $0.10 $40.28 $40.13 900
03:57 PM $40.18 Up $0.00 $40.18 $40.18 600
03:57 PM $40.18 Up $0.00 $40.18 $40.18 0
03:52 PM $40.18 Down $ -0.14 $40.18 $40.18 100
03:52 PM $40.18 Up $0.00 $40.18 $40.18 0
03:52 PM $40.18 Up $0.00 $40.18 $40.18 0
03:52 PM $40.18 Up $0.00 $40.18 $40.18 0
03:52 PM $40.18 Up $0.00 $40.18 $40.18 0
03:45 PM $40.32 Up $0.21 $40.32 $40.32 100
03:45 PM $40.32 Up $0.00 $40.32 $40.32 0
03:45 PM $40.32 Up $0.00 $40.32 $40.32 0
03:45 PM $40.32 Up $0.00 $40.32 $40.32 0
03:45 PM $40.32 Up $0.00 $40.32 $40.32 0
03:45 PM $40.32 Up $0.00 $40.32 $40.32 0
03:45 PM $40.32 Up $0.00 $40.32 $40.32 0
03:41 PM $40.11 Down $ -0.01 $40.11 $40.11 100
03:41 PM $40.11 Up $0.00 $40.11 $40.11 0
03:41 PM $40.11 Up $0.00 $40.11 $40.11 0
03:41 PM $40.11 Up $0.00 $40.11 $40.11 0
03:40 PM $40.12 Up $0.01 $40.12 $40.12 100
03:36 PM $40.11 Up $0.00 $40.11 $40.11 100
03:36 PM $40.11 Up $0.00 $40.11 $40.11 0
03:36 PM $40.11 Up $0.00 $40.11 $40.11 0
03:36 PM $40.11 Up $0.00 $40.11 $40.11 0
03:35 PM $40.11 Up $0.03 $40.11 $40.11 100
03:34 PM $40.08 Up $0.04 $40.08 $40.07 500
03:33 PM $40.04 Down $ -0.08 $40.12 $40.04 900
03:20 PM $40.12 Down $ -0.27 $40.12 $40.12 100
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:20 PM $40.12 Up $0.00 $40.12 $40.12 0
03:15 PM $40.39 Up $0.32 $40.39 $40.39 100
03:15 PM $40.39 Up $0.00 $40.39 $40.39 0
03:15 PM $40.39 Up $0.00 $40.39 $40.39 0
03:15 PM $40.39 Up $0.00 $40.39 $40.39 0
03:15 PM $40.39 Up $0.00 $40.39 $40.39 0
03:07 PM $40.07 Down $ -0.20 $40.07 $40.07 100
03:07 PM $40.07 Up $0.00 $40.07 $40.07 0
03:07 PM $40.07 Up $0.00 $40.07 $40.07 0
03:07 PM $40.07 Up $0.00 $40.07 $40.07 0
03:07 PM $40.07 Up $0.00 $40.07 $40.07 0
03:07 PM $40.07 Up $0.00 $40.07 $40.07 0
03:07 PM $40.07 Up $0.00 $40.07 $40.07 0
03:07 PM $40.07 Up $0.00 $40.07 $40.07 0
03:06 PM $40.27 Up $0.21 $40.27 $40.27 200
02:25 PM $40.06 Down $ -0.08 $40.06 $40.06 200
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:25 PM $40.06 Up $0.00 $40.06 $40.06 0
02:16 PM $40.14 Down $ -0.09 $40.14 $40.14 100
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:16 PM $40.14 Up $0.00 $40.14 $40.14 0
02:15 PM $40.23 Down $ -0.45 $40.59 $40.23 2,100
02:14 PM $40.68 Up $0.02 $40.68 $40.59 2,500
02:03 PM $40.66 Down $ -0.01 $40.66 $40.66 100
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:03 PM $40.66 Up $0.00 $40.66 $40.66 0
02:02 PM $40.67 Up $0.00 $40.67 $40.67 100
02:01 PM $40.67 Down $ -0.08 $40.67 $40.67 100
02:00 PM $40.75 Down $ -0.15 $40.76 $40.75 200
01:58 PM $40.90 Down $ -0.16 $41.06 $40.90 1,300
01:58 PM $40.90 Up $0.00 $41.06 $40.90 0
01:53 PM $41.06 Up $0.01 $41.06 $41.06 100
01:53 PM $41.06 Up $0.00 $41.06 $41.06 0
01:53 PM $41.06 Up $0.00 $41.06 $41.06 0
01:53 PM $41.06 Up $0.00 $41.06 $41.06 0
01:53 PM $41.06 Up $0.00 $41.06 $41.06 0
01:45 PM $41.05 Down $ -0.02 $41.05 $41.05 300
01:45 PM $41.05 Up $0.00 $41.05 $41.05 0
01:45 PM $41.05 Up $0.00 $41.05 $41.05 0
01:45 PM $41.05 Up $0.00 $41.05 $41.05 0
01:45 PM $41.05 Up $0.00 $41.05 $41.05 0
01:45 PM $41.05 Up $0.00 $41.05 $41.05 0
01:45 PM $41.05 Up $0.00 $41.05 $41.05 0
01:45 PM $41.05 Up $0.00 $41.05 $41.05 0
01:43 PM $41.07 Up $0.13 $41.07 $41.07 100
01:43 PM $41.07 Up $0.00 $41.07 $41.07 0
01:14 PM $40.94 Down $ -0.06 $40.94 $40.94 100
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:14 PM $40.94 Up $0.00 $40.94 $40.94 0
01:05 PM $41.00 Down $ -0.32 $41.11 $41.00 600
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
01:05 PM $41.00 Up $0.00 $41.11 $41.00 0
12:56 PM $41.32 Up $0.31 $41.32 $41.32 100
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:56 PM $41.32 Up $0.00 $41.32 $41.32 0
12:55 PM $41.01 Up $0.00 $41.01 $41.01 100
12:28 PM $41.01 Down $ -0.18 $41.01 $41.01 100
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:28 PM $41.01 Up $0.00 $41.01 $41.01 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 800
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:17 PM $41.19 Up $0.00 $41.23 $41.19 0
12:15 PM $41.19 Up $0.20 $41.21 $41.19 700
12:15 PM $41.19 Up $0.00 $41.21 $41.19 0
12:04 PM $40.99 Down $ -0.21 $41.01 $40.99 700
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:04 PM $40.99 Up $0.00 $41.01 $40.99 0
12:00 PM $41.20 Up $0.05 $41.20 $41.20 100
12:00 PM $41.20 Up $0.00 $41.20 $41.20 0
12:00 PM $41.20 Up $0.00 $41.20 $41.20 0
12:00 PM $41.20 Up $0.00 $41.20 $41.20 0
11:55 AM $41.15 Up $0.41 $41.15 $41.15 100
11:55 AM $41.15 Up $0.00 $41.15 $41.15 0
11:55 AM $41.15 Up $0.00 $41.15 $41.15 0
11:55 AM $41.15 Up $0.00 $41.15 $41.15 0
11:55 AM $41.15 Up $0.00 $41.15 $41.15 0
11:52 AM $40.74 Down $ -0.01 $40.75 $40.74 500
11:52 AM $40.74 Up $0.00 $40.75 $40.74 0
11:52 AM $40.74 Up $0.00 $40.75 $40.74 0
11:51 AM $40.75 Up $0.00 $40.75 $40.75 800
11:50 AM $40.75 Up $0.00 $40.75 $40.74 6,300
11:49 AM $40.75 Up $0.00 $40.75 $40.73 4,100
11:47 AM $40.75 Up $0.05 $40.79 $40.74 500
11:47 AM $40.75 Up $0.00 $40.79 $40.74 0
11:37 AM $40.70 Down $ -0.05 $40.71 $40.70 200
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:37 AM $40.70 Up $0.00 $40.71 $40.70 0
11:34 AM $40.75 Down $ -0.08 $40.75 $40.75 100
11:34 AM $40.75 Up $0.00 $40.75 $40.75 0
11:34 AM $40.75 Up $0.00 $40.75 $40.75 0
11:33 AM $40.83 Down $ -0.05 $40.89 $40.83 200
11:27 AM $40.88 Up $0.00 $40.88 $40.88 100
11:27 AM $40.88 Up $0.00 $40.88 $40.88 0
11:27 AM $40.88 Up $0.00 $40.88 $40.88 0
11:27 AM $40.88 Up $0.00 $40.88 $40.88 0
11:27 AM $40.88 Up $0.00 $40.88 $40.88 0
11:27 AM $40.88 Up $0.00 $40.88 $40.88 0
11:26 AM $40.88 Down $ -0.01 $40.88 $40.88 100
11:24 AM $40.89 Up $0.01 $40.89 $40.89 100
11:24 AM $40.89 Up $0.00 $40.89 $40.89 0
11:22 AM $40.88 Down $ -0.25 $40.95 $40.88 400
11:22 AM $40.88 Up $0.00 $40.95 $40.88 0
11:17 AM $41.13 Up $0.18 $41.13 $41.13 100
11:17 AM $41.13 Up $0.00 $41.13 $41.13 0
11:17 AM $41.13 Up $0.00 $41.13 $41.13 0
11:17 AM $41.13 Up $0.00 $41.13 $41.13 0
11:17 AM $41.13 Up $0.00 $41.13 $41.13 0
11:15 AM $40.95 Down $ -0.05 $40.95 $40.95 100
11:15 AM $40.95 Up $0.00 $40.95 $40.95 0
11:12 AM $41.00 Up $0.00 $41.00 $41.00 400
11:12 AM $41.00 Up $0.00 $41.00 $41.00 0
11:12 AM $41.00 Up $0.00 $41.00 $41.00 0
11:09 AM $41.00 Up $0.01 $41.00 $40.99 400
11:09 AM $41.00 Up $0.00 $41.00 $40.99 0
11:09 AM $41.00 Up $0.00 $41.00 $40.99 0
11:07 AM $40.99 Down $ -0.01 $41.01 $40.99 1,700
11:07 AM $40.99 Up $0.00 $41.01 $40.99 0
11:06 AM $41.00 Down $ -0.05 $41.15 $41.00 300
11:05 AM $41.05 Down $ -0.10 $41.13 $41.05 1,000
11:04 AM $41.15 Up $0.38 $41.15 $41.14 500
11:01 AM $40.77 Down $ -0.16 $40.77 $40.77 100
11:01 AM $40.77 Up $0.00 $40.77 $40.77 0
11:01 AM $40.77 Up $0.00 $40.77 $40.77 0
11:00 AM $40.93 Down $ -0.22 $41.00 $40.93 900
10:59 AM $41.15 Up $0.00 $41.15 $41.15 100
10:58 AM $41.15 Up $0.00 $41.15 $41.15 100
10:57 AM $41.15 Up $0.05 $41.15 $41.15 300
10:55 AM $41.10 Up $0.04 $41.10 $41.06 600
10:55 AM $41.10 Up $0.00 $41.10 $41.06 0
10:53 AM $41.06 Up $0.13 $41.06 $41.00 200
10:53 AM $41.06 Up $0.00 $41.06 $41.00 0
10:51 AM $40.93 Up $0.34 $40.93 $40.93 200
10:51 AM $40.93 Up $0.00 $40.93 $40.93 0
10:49 AM $40.59 Down $ -0.33 $40.69 $40.59 300
10:49 AM $40.59 Up $0.00 $40.69 $40.59 0
10:43 AM $40.92 Up $0.04 $40.92 $40.69 600
10:43 AM $40.92 Up $0.00 $40.92 $40.69 0
10:43 AM $40.92 Up $0.00 $40.92 $40.69 0
10:43 AM $40.92 Up $0.00 $40.92 $40.69 0
10:43 AM $40.92 Up $0.00 $40.92 $40.69 0
10:43 AM $40.92 Up $0.00 $40.92 $40.69 0
10:42 AM $40.88 Down $ -0.22 $41.00 $40.88 200
10:41 AM $41.10 Down $ -0.07 $41.14 $41.10 300
10:39 AM $41.17 Down $ -0.35 $41.17 $41.17 100
10:39 AM $41.17 Up $0.00 $41.17 $41.17 0
10:31 AM $41.52 Up $0.21 $41.52 $41.51 200
10:31 AM $41.52 Up $0.00 $41.52 $41.51 0
10:31 AM $41.52 Up $0.00 $41.52 $41.51 0
10:31 AM $41.52 Up $0.00 $41.52 $41.51 0
10:31 AM $41.52 Up $0.00 $41.52 $41.51 0
10:31 AM $41.52 Up $0.00 $41.52 $41.51 0
10:31 AM $41.52 Up $0.00 $41.52 $41.51 0
10:31 AM $41.52 Up $0.00 $41.52 $41.51 0
10:30 AM $41.31 Down $ -0.14 $41.31 $41.31 300
10:28 AM $41.45 Down $ -0.15 $41.50 $41.45 300
10:28 AM $41.45 Up $0.00 $41.50 $41.45 0
10:27 AM $41.60 Down $ -0.22 $41.65 $41.60 700
10:26 AM $41.82 Up $0.00 $41.82 $41.82 100
10:25 AM $41.82 Up $0.00 $41.82 $41.82 100
10:24 AM $41.82 Up $0.28 $41.82 $41.82 100
10:23 AM $41.54 Up $0.01 $41.62 $41.54 400
10:20 AM $41.53 Up $0.08 $41.53 $41.53 100
10:20 AM $41.53 Up $0.00 $41.53 $41.53 0
10:20 AM $41.53 Up $0.00 $41.53 $41.53 0
10:18 AM $41.45 Up $0.32 $41.45 $41.33 300
10:18 AM $41.45 Up $0.00 $41.45 $41.33 0
10:16 AM $41.13 Down $ -0.44 $41.56 $41.13 1,300
10:16 AM $41.13 Up $0.00 $41.56 $41.13 0
10:15 AM $41.57 Down $ -0.10 $41.57 $41.57 100
10:11 AM $41.67 Down $ -0.12 $41.67 $41.67 500
10:11 AM $41.67 Up $0.00 $41.67 $41.67 0
10:11 AM $41.67 Up $0.00 $41.67 $41.67 0
10:11 AM $41.67 Up $0.00 $41.67 $41.67 0
10:08 AM $41.79 Down $ -0.01 $41.85 $41.79 700
10:08 AM $41.79 Up $0.00 $41.85 $41.79 0
10:08 AM $41.79 Up $0.00 $41.85 $41.79 0
10:07 AM $41.80 Down $ -0.16 $42.12 $41.80 700
10:06 AM $41.96 Up $0.21 $41.96 $41.96 200
10:05 AM $41.75 Down $ -0.08 $41.75 $41.75 100
10:04 AM $41.83 Up $0.00 $41.83 $41.81 300
10:03 AM $41.83 Up $0.08 $41.83 $41.83 100
10:01 AM $41.75 Down $ -0.21 $42.00 $41.75 1,100
10:01 AM $41.75 Up $0.00 $42.00 $41.75 0
10:00 AM $41.96 Up $0.01 $41.96 $41.95 300
09:36 AM $41.95 Up $0.00 $41.95 $41.95 200
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:36 AM $41.95 Up $0.00 $41.95 $41.95 0
09:35 AM $41.95 Down $ -0.24 $42.03 $41.95 200
09:30 AM $42.19 Up $0.25 $42.19 $42.19 100
09:30 AM $42.19 Up $0.00 $42.19 $42.19 0
09:30 AM $42.19 Up $0.00 $42.19 $42.19 0
09:30 AM $42.19 Up $0.00 $42.19 $42.19 0
09:30 AM $42.19 Up $0.00 $42.19 $42.19 0
Previous close $41.94

One month history

Date Closing Opening High Low Volume
19-01-2022 $40.31 $41.20 $41.32 $40.04 15,700
18-01-2022 $41.94 $43.10 $43.10 $41.75 22,600
17-01-2022 $44.18 $43.96 $44.34 $43.50 9,300
14-01-2022 $43.84 $43.27 $43.93 $43.00 39,200
13-01-2022 $43.78 $44.50 $44.50 $43.10 14,700
12-01-2022 $46.20 $47.01 $47.30 $46.02 5,400
11-01-2022 $46.46 $46.60 $46.91 $46.23 1,900
10-01-2022 $45.88 $43.86 $46.26 $43.75 5,200
07-01-2022 $44.72 $44.24 $44.92 $44.03 11,900
06-01-2022 $45.37 $46.00 $46.28 $45.03 10,500
05-01-2022 $48.36 $51.81 $51.81 $47.94 16,700
04-01-2022 $53.37 $52.31 $53.72 $52.20 4,000
31-12-2021 $52.61 $51.55 $53.03 $51.40 9,300
30-12-2021 $52.48 $52.57 $52.66 $51.91 10,000
29-12-2021 $52.92 $53.00 $53.07 $52.53 3,200
24-12-2021 $49.80 $49.84 $49.84 $49.52 500
23-12-2021 $49.80 $49.00 $50.04 $49.00 5,100
22-12-2021 $48.22 $48.76 $48.76 $48.00 9,200
21-12-2021 $49.28 $49.28 $49.48 $48.72 2,300
20-12-2021 $47.86 $47.69 $48.35 $46.94 5,400
17-12-2021 $50.22 $49.20 $50.23 $49.20 16,000
16-12-2021 $48.03 $47.48 $48.47 $47.46 5,900
15-12-2021 $46.32 $44.38 $47.05 $44.38 10,700
14-12-2021 $46.91 $45.68 $47.20 $45.62 6,800
13-12-2021 $46.76 $45.50 $46.76 $45.50 21,100
10-12-2021 $46.25 $45.70 $46.25 $45.54 4,100
09-12-2021 $45.93 $45.95 $46.50 $45.50 9,800
08-12-2021 $46.68 $47.00 $47.04 $45.41 14,700
07-12-2021 $49.04 $48.71 $49.50 $48.46 9,700
06-12-2021 $49.00 $48.59 $49.58 $48.40 12,000
Graphs are not available, please refer to the detailed table
Back to top