NYSE - Delayed Quote • USD
Modine Manufacturing Company (MOD)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 89.11 | 93.20 | 86.98 | 92.83 | 92.83 | 857,600 |
Apr 24, 2024 | 91.87 | 95.00 | 89.65 | 90.99 | 90.99 | 1,230,600 |
Apr 23, 2024 | 87.38 | 89.15 | 86.50 | 89.05 | 89.05 | 654,000 |
Apr 22, 2024 | 83.96 | 87.71 | 83.18 | 86.52 | 86.52 | 792,900 |
Apr 19, 2024 | 83.15 | 85.04 | 81.57 | 83.69 | 83.69 | 1,088,100 |
Apr 18, 2024 | 85.87 | 86.79 | 82.25 | 83.76 | 83.76 | 1,144,300 |
Apr 17, 2024 | 91.45 | 91.45 | 84.52 | 85.64 | 85.64 | 1,118,400 |
Apr 16, 2024 | 89.37 | 90.55 | 87.76 | 90.36 | 90.36 | 517,300 |
Apr 15, 2024 | 93.89 | 94.56 | 89.41 | 90.76 | 90.76 | 586,000 |
Apr 12, 2024 | 92.09 | 94.40 | 91.00 | 92.36 | 92.36 | 526,300 |
Apr 11, 2024 | 92.51 | 93.58 | 91.62 | 93.41 | 93.41 | 614,500 |
Apr 10, 2024 | 88.60 | 92.53 | 86.20 | 92.04 | 92.04 | 1,047,000 |
Apr 9, 2024 | 97.13 | 97.25 | 89.57 | 91.46 | 91.46 | 1,196,800 |
Apr 8, 2024 | 98.65 | 99.47 | 96.13 | 97.13 | 97.13 | 468,500 |
Apr 5, 2024 | 94.72 | 99.10 | 94.08 | 97.60 | 97.60 | 821,500 |
Apr 4, 2024 | 95.29 | 99.27 | 93.61 | 94.79 | 94.79 | 1,194,700 |
Apr 3, 2024 | 91.89 | 95.13 | 91.24 | 93.78 | 93.78 | 1,093,200 |
Apr 2, 2024 | 91.06 | 93.79 | 89.36 | 93.25 | 93.25 | 968,500 |
Apr 1, 2024 | 95.60 | 97.32 | 93.70 | 93.91 | 93.91 | 650,500 |
Mar 28, 2024 | 94.85 | 96.30 | 94.13 | 95.19 | 95.19 | 686,400 |
Mar 27, 2024 | 96.67 | 97.78 | 93.59 | 95.25 | 95.25 | 881,500 |
Mar 26, 2024 | 97.50 | 98.00 | 95.84 | 95.84 | 95.84 | 1,075,700 |
Mar 25, 2024 | 100.97 | 101.49 | 96.66 | 97.24 | 97.24 | 1,056,800 |
Mar 22, 2024 | 102.70 | 103.74 | 99.20 | 101.11 | 101.11 | 1,017,100 |
Mar 21, 2024 | 100.55 | 106.01 | 99.60 | 102.70 | 102.70 | 1,847,700 |
Mar 20, 2024 | 94.04 | 99.19 | 93.36 | 99.00 | 99.00 | 1,537,700 |
Mar 19, 2024 | 89.25 | 94.50 | 88.01 | 94.13 | 94.13 | 1,112,100 |
Mar 18, 2024 | 88.43 | 90.46 | 88.16 | 89.47 | 89.47 | 1,030,600 |
Mar 15, 2024 | 84.65 | 88.96 | 84.65 | 88.57 | 88.57 | 1,849,400 |
Mar 14, 2024 | 82.54 | 85.62 | 82.21 | 84.73 | 84.73 | 1,056,000 |
Mar 13, 2024 | 84.67 | 85.50 | 81.75 | 82.92 | 82.92 | 1,408,500 |
Mar 12, 2024 | 82.00 | 85.35 | 81.28 | 84.97 | 84.97 | 982,700 |
Mar 11, 2024 | 82.74 | 83.44 | 78.85 | 81.30 | 81.30 | 1,231,500 |
Mar 8, 2024 | 87.93 | 90.80 | 82.30 | 83.86 | 83.86 | 1,405,600 |
Mar 7, 2024 | 89.90 | 91.49 | 87.92 | 88.42 | 88.42 | 788,900 |
Mar 6, 2024 | 90.38 | 91.45 | 87.01 | 89.20 | 89.20 | 875,700 |
Mar 5, 2024 | 90.40 | 90.89 | 87.29 | 89.10 | 89.10 | 1,066,000 |
Mar 4, 2024 | 93.10 | 96.00 | 91.51 | 91.64 | 91.64 | 1,272,600 |
Mar 1, 2024 | 90.46 | 93.92 | 90.00 | 91.70 | 91.70 | 1,589,800 |
Feb 29, 2024 | 92.04 | 92.29 | 89.55 | 89.71 | 89.71 | 1,166,500 |
Feb 28, 2024 | 88.75 | 92.79 | 88.42 | 90.26 | 90.26 | 1,346,200 |
Feb 27, 2024 | 87.60 | 91.12 | 87.07 | 89.34 | 89.34 | 1,165,600 |
Feb 26, 2024 | 83.04 | 87.47 | 82.50 | 86.17 | 86.17 | 1,095,900 |
Feb 23, 2024 | 81.50 | 82.37 | 79.92 | 81.80 | 81.80 | 597,100 |
Feb 22, 2024 | 78.88 | 83.05 | 78.58 | 80.80 | 80.80 | 1,309,400 |
Feb 21, 2024 | 77.06 | 78.14 | 75.30 | 77.54 | 77.54 | 604,000 |
Feb 20, 2024 | 78.92 | 79.79 | 75.23 | 77.79 | 77.79 | 1,026,900 |
Feb 16, 2024 | 79.72 | 81.97 | 79.30 | 80.19 | 80.19 | 1,176,800 |
Feb 15, 2024 | 79.04 | 81.44 | 77.70 | 80.64 | 80.64 | 1,267,800 |
Feb 14, 2024 | 74.80 | 78.83 | 73.58 | 78.13 | 78.13 | 1,126,800 |
Feb 13, 2024 | 71.50 | 74.51 | 69.12 | 73.34 | 73.34 | 921,600 |
Feb 12, 2024 | 73.48 | 75.40 | 72.23 | 74.16 | 74.16 | 617,200 |
Feb 9, 2024 | 72.01 | 73.96 | 71.11 | 73.18 | 73.18 | 612,000 |
Feb 8, 2024 | 69.00 | 72.32 | 69.00 | 71.59 | 71.59 | 921,200 |
Feb 7, 2024 | 68.74 | 69.45 | 68.05 | 68.59 | 68.59 | 605,700 |
Feb 6, 2024 | 69.71 | 70.87 | 67.77 | 67.90 | 67.90 | 1,028,100 |
Feb 5, 2024 | 69.87 | 70.22 | 67.77 | 69.91 | 69.91 | 686,100 |
Feb 2, 2024 | 70.80 | 72.29 | 69.32 | 70.54 | 70.54 | 962,400 |
Feb 1, 2024 | 70.00 | 71.50 | 68.00 | 71.26 | 71.26 | 1,479,500 |
Jan 31, 2024 | 60.20 | 69.18 | 60.00 | 69.09 | 69.09 | 2,720,400 |
Jan 30, 2024 | 65.82 | 67.28 | 65.25 | 66.78 | 66.78 | 1,027,100 |
Jan 29, 2024 | 62.87 | 66.25 | 62.72 | 66.01 | 66.01 | 806,800 |
Jan 26, 2024 | 65.00 | 65.29 | 62.60 | 62.83 | 62.83 | 723,500 |
Jan 25, 2024 | 65.93 | 67.00 | 63.06 | 65.11 | 65.11 | 1,071,700 |
Jan 24, 2024 | 69.14 | 69.20 | 64.11 | 64.46 | 64.46 | 1,243,400 |
Jan 23, 2024 | 68.60 | 69.90 | 66.59 | 68.00 | 68.00 | 1,079,900 |
Jan 22, 2024 | 67.00 | 68.22 | 66.63 | 68.11 | 68.11 | 705,900 |
Jan 19, 2024 | 66.51 | 66.82 | 64.33 | 66.35 | 66.35 | 964,200 |
Jan 18, 2024 | 64.50 | 66.07 | 63.75 | 66.01 | 66.01 | 735,300 |
Jan 17, 2024 | 63.75 | 64.24 | 63.54 | 63.97 | 63.97 | 825,800 |
Jan 16, 2024 | 63.77 | 64.89 | 63.40 | 64.74 | 64.74 | 615,700 |
Jan 12, 2024 | 63.74 | 64.37 | 62.06 | 64.22 | 64.22 | 689,300 |
Jan 11, 2024 | 61.80 | 63.14 | 61.03 | 62.97 | 62.97 | 1,195,800 |
Jan 10, 2024 | 60.88 | 61.92 | 60.35 | 61.69 | 61.69 | 679,500 |
Jan 9, 2024 | 59.78 | 61.26 | 58.78 | 60.80 | 60.80 | 555,600 |
Jan 8, 2024 | 59.51 | 60.88 | 58.82 | 60.54 | 60.54 | 696,800 |
Jan 5, 2024 | 57.78 | 59.80 | 57.78 | 59.14 | 59.14 | 538,500 |
Jan 4, 2024 | 57.94 | 59.28 | 57.20 | 58.28 | 58.28 | 529,400 |
Jan 3, 2024 | 60.25 | 60.25 | 57.60 | 57.97 | 57.97 | 631,500 |
Jan 2, 2024 | 59.77 | 61.05 | 59.27 | 60.14 | 60.14 | 805,600 |
Dec 29, 2023 | 60.75 | 60.98 | 59.58 | 59.70 | 59.70 | 571,500 |
Dec 28, 2023 | 60.45 | 60.90 | 59.73 | 60.71 | 60.71 | 562,400 |
Dec 27, 2023 | 60.56 | 61.61 | 60.35 | 60.62 | 60.62 | 618,400 |
Dec 26, 2023 | 59.53 | 61.50 | 59.20 | 60.45 | 60.45 | 522,400 |
Dec 22, 2023 | 57.65 | 59.06 | 57.16 | 58.67 | 58.67 | 458,100 |
Dec 21, 2023 | 57.57 | 58.12 | 56.75 | 57.83 | 57.83 | 440,100 |
Dec 20, 2023 | 57.80 | 59.50 | 56.71 | 56.78 | 56.78 | 702,300 |
Dec 19, 2023 | 56.70 | 58.25 | 56.62 | 58.14 | 58.14 | 568,800 |
Dec 18, 2023 | 56.66 | 57.41 | 55.87 | 56.38 | 56.38 | 487,800 |
Dec 15, 2023 | 56.80 | 56.98 | 55.74 | 56.74 | 56.74 | 1,067,000 |
Dec 14, 2023 | 54.49 | 57.07 | 54.35 | 56.51 | 56.51 | 781,000 |
Dec 13, 2023 | 53.88 | 54.35 | 51.41 | 54.09 | 54.09 | 608,500 |
Dec 12, 2023 | 53.86 | 54.44 | 52.43 | 53.83 | 53.83 | 406,400 |
Dec 11, 2023 | 53.50 | 54.62 | 53.37 | 53.95 | 53.95 | 423,300 |
Dec 8, 2023 | 52.20 | 53.67 | 52.06 | 53.36 | 53.36 | 576,300 |
Dec 7, 2023 | 51.88 | 52.32 | 50.59 | 52.31 | 52.31 | 478,900 |
Dec 6, 2023 | 52.90 | 54.49 | 51.63 | 51.79 | 51.79 | 577,100 |
Dec 5, 2023 | 52.13 | 52.67 | 51.64 | 52.25 | 52.25 | 445,000 |
Dec 4, 2023 | 51.39 | 53.45 | 51.39 | 52.60 | 52.60 | 647,700 |
Dec 1, 2023 | 49.26 | 52.46 | 49.20 | 51.79 | 51.79 | 901,200 |
Nov 30, 2023 | 50.33 | 50.66 | 48.89 | 49.20 | 49.20 | 689,100 |
Nov 29, 2023 | 50.47 | 51.06 | 49.85 | 50.28 | 50.28 | 487,200 |
Nov 28, 2023 | 51.20 | 51.24 | 49.35 | 49.54 | 49.54 | 533,400 |
Nov 27, 2023 | 51.36 | 52.10 | 50.09 | 51.41 | 51.41 | 523,900 |
Nov 24, 2023 | 51.75 | 52.41 | 51.46 | 51.79 | 51.79 | 287,300 |
Nov 22, 2023 | 51.78 | 52.70 | 51.25 | 51.60 | 51.60 | 428,000 |
Nov 21, 2023 | 51.00 | 52.28 | 50.65 | 51.61 | 51.61 | 583,800 |
Nov 20, 2023 | 50.29 | 51.91 | 49.57 | 51.84 | 51.84 | 661,200 |
Nov 17, 2023 | 49.19 | 51.19 | 49.00 | 50.48 | 50.48 | 591,500 |
Nov 16, 2023 | 49.24 | 50.01 | 48.10 | 48.81 | 48.81 | 456,300 |
Nov 15, 2023 | 50.00 | 51.00 | 48.79 | 49.46 | 49.46 | 803,100 |
Nov 14, 2023 | 48.39 | 49.95 | 48.25 | 49.66 | 49.66 | 1,016,000 |
Nov 13, 2023 | 45.00 | 46.73 | 44.69 | 46.62 | 46.62 | 668,000 |
Nov 10, 2023 | 43.28 | 45.46 | 43.25 | 45.16 | 45.16 | 703,900 |
Nov 9, 2023 | 42.70 | 44.07 | 42.65 | 43.07 | 43.07 | 624,800 |
Nov 8, 2023 | 42.23 | 43.02 | 41.71 | 42.53 | 42.53 | 566,100 |
Nov 7, 2023 | 40.59 | 42.43 | 40.22 | 42.18 | 42.18 | 797,200 |
Nov 6, 2023 | 42.15 | 42.69 | 39.88 | 40.74 | 40.74 | 697,200 |
Nov 3, 2023 | 42.26 | 43.36 | 41.22 | 42.15 | 42.15 | 1,088,100 |
Nov 2, 2023 | 45.53 | 45.64 | 39.50 | 40.36 | 40.36 | 1,632,600 |
Nov 1, 2023 | 39.50 | 41.23 | 39.20 | 41.14 | 41.14 | 1,154,200 |
Oct 31, 2023 | 39.32 | 39.86 | 38.82 | 39.50 | 39.50 | 594,700 |
Oct 30, 2023 | 40.05 | 40.42 | 38.61 | 39.49 | 39.49 | 541,200 |
Oct 27, 2023 | 40.24 | 40.70 | 38.50 | 39.04 | 39.04 | 574,800 |
Oct 26, 2023 | 40.36 | 41.42 | 39.86 | 39.97 | 39.97 | 687,100 |
Oct 25, 2023 | 41.43 | 41.66 | 39.97 | 40.04 | 40.04 | 620,300 |
Oct 24, 2023 | 40.89 | 41.87 | 40.45 | 41.76 | 41.76 | 631,800 |
Oct 23, 2023 | 40.31 | 41.10 | 39.51 | 40.40 | 40.40 | 499,500 |
Oct 20, 2023 | 41.80 | 42.16 | 40.48 | 40.71 | 40.71 | 612,900 |
Oct 19, 2023 | 41.17 | 43.05 | 41.00 | 41.82 | 41.82 | 685,800 |
Oct 18, 2023 | 46.23 | 46.23 | 41.23 | 41.57 | 41.57 | 1,433,700 |
Oct 17, 2023 | 47.69 | 47.72 | 46.52 | 46.76 | 46.76 | 517,500 |
Oct 16, 2023 | 45.43 | 48.00 | 45.43 | 47.98 | 47.98 | 740,900 |
Oct 13, 2023 | 49.62 | 49.62 | 44.63 | 44.85 | 44.85 | 1,222,900 |
Oct 12, 2023 | 51.09 | 51.40 | 48.92 | 49.62 | 49.62 | 820,800 |
Oct 11, 2023 | 49.47 | 51.76 | 49.26 | 51.09 | 51.09 | 1,147,300 |
Oct 10, 2023 | 48.80 | 50.77 | 48.80 | 49.07 | 49.07 | 911,600 |
Oct 9, 2023 | 47.68 | 49.10 | 47.30 | 48.51 | 48.51 | 471,100 |
Oct 6, 2023 | 46.75 | 48.76 | 46.41 | 48.32 | 48.32 | 739,300 |
Oct 5, 2023 | 45.41 | 47.30 | 45.29 | 47.08 | 47.08 | 729,200 |
Oct 4, 2023 | 44.00 | 45.69 | 44.00 | 45.51 | 45.51 | 332,100 |
Oct 3, 2023 | 45.11 | 45.60 | 43.77 | 44.22 | 44.22 | 546,700 |
Oct 2, 2023 | 45.53 | 46.58 | 44.91 | 45.53 | 45.53 | 474,400 |
Sep 29, 2023 | 46.66 | 47.28 | 45.24 | 45.75 | 45.75 | 471,700 |
Sep 28, 2023 | 44.91 | 46.46 | 44.70 | 46.25 | 46.25 | 456,400 |
Sep 27, 2023 | 44.52 | 45.28 | 44.28 | 45.07 | 45.07 | 532,700 |
Sep 26, 2023 | 45.18 | 46.01 | 44.11 | 44.14 | 44.14 | 596,500 |
Sep 25, 2023 | 43.69 | 46.18 | 43.69 | 45.61 | 45.61 | 818,400 |
Sep 22, 2023 | 43.95 | 44.69 | 43.62 | 44.03 | 44.03 | 504,400 |
Sep 21, 2023 | 44.05 | 44.41 | 43.25 | 43.85 | 43.85 | 387,900 |
Sep 20, 2023 | 44.80 | 46.09 | 44.57 | 44.59 | 44.59 | 458,100 |
Sep 19, 2023 | 44.22 | 44.74 | 44.01 | 44.50 | 44.50 | 382,700 |
Sep 18, 2023 | 44.35 | 45.08 | 44.27 | 44.47 | 44.47 | 494,800 |
Sep 15, 2023 | 44.81 | 45.10 | 44.32 | 45.01 | 45.01 | 574,600 |
Sep 14, 2023 | 44.56 | 45.82 | 44.56 | 45.20 | 45.20 | 404,800 |
Sep 13, 2023 | 44.79 | 45.59 | 43.81 | 44.25 | 44.25 | 684,700 |
Sep 12, 2023 | 46.32 | 47.14 | 44.98 | 45.01 | 45.01 | 379,200 |
Sep 11, 2023 | 47.58 | 48.37 | 46.82 | 46.84 | 46.84 | 508,200 |
Sep 8, 2023 | 46.58 | 47.22 | 46.10 | 46.94 | 46.94 | 429,000 |
Sep 7, 2023 | 45.10 | 46.99 | 44.47 | 46.62 | 46.62 | 631,000 |
Sep 6, 2023 | 46.49 | 47.40 | 45.05 | 45.60 | 45.60 | 713,200 |
Sep 5, 2023 | 48.59 | 48.74 | 45.53 | 46.22 | 46.22 | 1,029,100 |
Sep 1, 2023 | 47.88 | 49.60 | 47.88 | 48.95 | 48.95 | 849,100 |
Aug 31, 2023 | 47.39 | 47.74 | 46.69 | 47.59 | 47.59 | 1,261,400 |
Aug 30, 2023 | 46.54 | 48.65 | 46.54 | 47.48 | 47.48 | 793,400 |
Aug 29, 2023 | 46.50 | 47.64 | 46.08 | 46.50 | 46.50 | 644,200 |
Aug 28, 2023 | 45.15 | 47.18 | 45.15 | 46.81 | 46.81 | 869,600 |
Aug 25, 2023 | 44.99 | 45.68 | 43.75 | 45.22 | 45.22 | 528,000 |
Aug 24, 2023 | 46.30 | 46.60 | 44.64 | 44.85 | 44.85 | 629,000 |
Aug 23, 2023 | 44.87 | 46.64 | 44.10 | 46.29 | 46.29 | 914,500 |
Aug 22, 2023 | 43.00 | 44.80 | 42.77 | 44.56 | 44.56 | 1,007,100 |
Aug 21, 2023 | 41.65 | 43.32 | 41.65 | 42.87 | 42.87 | 809,700 |
Aug 18, 2023 | 40.21 | 41.37 | 39.58 | 41.29 | 41.29 | 1,075,100 |
Aug 17, 2023 | 43.85 | 44.24 | 40.84 | 40.85 | 40.85 | 898,300 |
Aug 16, 2023 | 44.50 | 44.62 | 43.66 | 43.79 | 43.79 | 561,100 |
Aug 15, 2023 | 46.00 | 46.11 | 43.96 | 44.16 | 44.16 | 588,700 |
Aug 14, 2023 | 46.10 | 46.34 | 45.22 | 46.22 | 46.22 | 430,600 |
Aug 11, 2023 | 45.70 | 46.48 | 45.58 | 46.25 | 46.25 | 569,100 |
Aug 10, 2023 | 46.78 | 46.95 | 45.24 | 46.16 | 46.16 | 804,700 |
Aug 9, 2023 | 46.56 | 47.48 | 45.92 | 46.86 | 46.86 | 1,077,800 |
Aug 8, 2023 | 43.87 | 45.99 | 43.07 | 45.83 | 45.83 | 859,200 |
Aug 7, 2023 | 45.00 | 45.03 | 43.75 | 44.20 | 44.20 | 742,600 |
Aug 4, 2023 | 43.02 | 44.96 | 42.15 | 44.50 | 44.50 | 1,034,500 |
Aug 3, 2023 | 41.95 | 45.67 | 40.10 | 43.24 | 43.24 | 1,630,700 |
Aug 2, 2023 | 37.65 | 38.45 | 37.34 | 38.18 | 38.18 | 664,800 |
Aug 1, 2023 | 37.10 | 38.34 | 36.62 | 38.07 | 38.07 | 614,800 |
Jul 31, 2023 | 36.09 | 37.58 | 35.93 | 37.56 | 37.56 | 499,200 |
Jul 28, 2023 | 35.75 | 36.38 | 35.49 | 36.00 | 36.00 | 647,800 |
Jul 27, 2023 | 36.04 | 36.22 | 35.12 | 35.39 | 35.39 | 441,600 |
Jul 26, 2023 | 35.95 | 36.70 | 35.62 | 35.93 | 35.93 | 388,200 |
Jul 25, 2023 | 36.11 | 36.48 | 35.88 | 36.12 | 36.12 | 496,400 |
Jul 24, 2023 | 36.60 | 36.92 | 35.62 | 35.64 | 35.64 | 408,500 |
Jul 21, 2023 | 36.92 | 37.10 | 36.14 | 36.63 | 36.63 | 532,700 |
Jul 20, 2023 | 37.44 | 37.49 | 36.27 | 36.52 | 36.52 | 387,900 |
Jul 19, 2023 | 38.00 | 38.09 | 36.76 | 37.34 | 37.34 | 707,600 |
Jul 18, 2023 | 37.21 | 37.97 | 37.21 | 37.97 | 37.97 | 1,005,400 |
Jul 17, 2023 | 37.41 | 37.98 | 36.55 | 37.19 | 37.19 | 701,200 |
Jul 14, 2023 | 36.72 | 37.74 | 36.51 | 37.69 | 37.69 | 1,018,300 |
Jul 13, 2023 | 35.41 | 36.77 | 34.91 | 36.67 | 36.67 | 819,800 |
Jul 12, 2023 | 33.80 | 35.97 | 33.80 | 35.39 | 35.39 | 978,600 |
Jul 11, 2023 | 33.00 | 33.18 | 32.46 | 32.97 | 32.97 | 438,600 |
Jul 10, 2023 | 32.77 | 33.33 | 32.59 | 32.90 | 32.90 | 332,000 |
Jul 7, 2023 | 32.57 | 33.54 | 32.57 | 32.77 | 32.77 | 308,400 |
Jul 6, 2023 | 32.95 | 33.19 | 32.17 | 32.61 | 32.61 | 295,600 |
Jul 5, 2023 | 34.26 | 34.42 | 32.87 | 33.13 | 33.13 | 374,800 |
Jul 3, 2023 | 33.26 | 34.68 | 33.26 | 34.61 | 34.61 | 338,100 |
Jun 30, 2023 | 33.27 | 33.30 | 32.76 | 33.02 | 33.02 | 517,800 |
Jun 29, 2023 | 32.94 | 33.29 | 32.60 | 33.01 | 33.01 | 397,200 |
Jun 28, 2023 | 31.79 | 32.94 | 31.38 | 32.93 | 32.93 | 371,100 |
Jun 27, 2023 | 31.20 | 32.24 | 30.83 | 31.97 | 31.97 | 423,600 |
Jun 26, 2023 | 31.50 | 32.91 | 30.84 | 31.20 | 31.20 | 467,100 |
Jun 23, 2023 | 31.55 | 31.98 | 31.00 | 31.58 | 31.58 | 1,953,200 |
Jun 22, 2023 | 31.44 | 31.88 | 30.64 | 31.86 | 31.86 | 574,100 |
Jun 21, 2023 | 30.93 | 32.07 | 30.59 | 31.70 | 31.70 | 337,400 |
Jun 20, 2023 | 30.96 | 31.43 | 30.72 | 30.98 | 30.98 | 355,400 |
Jun 16, 2023 | 31.86 | 32.00 | 30.52 | 31.00 | 31.00 | 1,156,200 |
Jun 15, 2023 | 31.74 | 32.06 | 31.25 | 31.62 | 31.62 | 411,700 |
Jun 14, 2023 | 32.80 | 33.07 | 31.56 | 31.95 | 31.95 | 477,200 |
Jun 13, 2023 | 33.06 | 34.01 | 32.79 | 32.80 | 32.80 | 492,300 |
Jun 12, 2023 | 32.15 | 33.22 | 31.87 | 32.78 | 32.78 | 449,300 |
Jun 9, 2023 | 32.81 | 33.08 | 32.08 | 32.15 | 32.15 | 470,900 |
Jun 8, 2023 | 32.40 | 33.33 | 31.70 | 32.81 | 32.81 | 584,700 |
Jun 7, 2023 | 31.59 | 32.73 | 31.32 | 32.56 | 32.56 | 694,800 |
Jun 6, 2023 | 29.40 | 31.04 | 29.40 | 30.75 | 30.75 | 575,200 |
Jun 5, 2023 | 30.12 | 30.20 | 28.94 | 29.68 | 29.68 | 435,200 |
Jun 2, 2023 | 27.68 | 30.59 | 27.44 | 30.44 | 30.44 | 772,900 |
Jun 1, 2023 | 27.33 | 27.95 | 26.59 | 27.14 | 27.14 | 581,600 |
May 31, 2023 | 28.00 | 28.03 | 26.15 | 27.29 | 27.29 | 801,300 |
May 30, 2023 | 27.50 | 28.47 | 27.32 | 28.24 | 28.24 | 613,600 |
May 26, 2023 | 25.00 | 27.50 | 24.80 | 27.43 | 27.43 | 926,900 |
May 25, 2023 | 23.43 | 24.50 | 22.28 | 24.42 | 24.42 | 1,037,700 |
May 24, 2023 | 20.37 | 20.37 | 19.54 | 19.73 | 19.73 | 374,300 |
May 23, 2023 | 20.98 | 21.17 | 20.46 | 20.64 | 20.64 | 306,800 |
May 22, 2023 | 21.27 | 21.47 | 21.06 | 21.10 | 21.10 | 237,200 |
May 19, 2023 | 21.79 | 22.12 | 21.02 | 21.24 | 21.24 | 371,500 |
May 18, 2023 | 21.06 | 21.59 | 20.80 | 21.54 | 21.54 | 242,900 |
May 17, 2023 | 20.38 | 21.25 | 20.38 | 21.18 | 21.18 | 224,400 |
May 16, 2023 | 20.32 | 20.55 | 20.15 | 20.19 | 20.19 | 257,400 |
May 15, 2023 | 20.58 | 20.70 | 20.39 | 20.57 | 20.57 | 199,800 |
May 12, 2023 | 20.34 | 20.61 | 20.24 | 20.49 | 20.49 | 222,900 |
May 11, 2023 | 20.39 | 20.57 | 20.01 | 20.39 | 20.39 | 264,200 |
May 10, 2023 | 20.87 | 20.88 | 20.24 | 20.67 | 20.67 | 267,500 |
May 9, 2023 | 20.12 | 20.42 | 20.01 | 20.37 | 20.37 | 208,400 |
May 8, 2023 | 20.30 | 20.42 | 19.99 | 20.31 | 20.31 | 284,000 |
May 5, 2023 | 19.96 | 20.35 | 19.94 | 20.01 | 20.01 | 351,800 |
May 4, 2023 | 20.88 | 21.23 | 19.41 | 19.50 | 19.50 | 322,900 |
May 3, 2023 | 21.65 | 21.77 | 20.99 | 21.03 | 21.03 | 344,600 |
May 2, 2023 | 21.00 | 21.70 | 20.79 | 21.64 | 21.64 | 496,000 |
May 1, 2023 | 20.94 | 21.70 | 20.91 | 21.12 | 21.12 | 350,100 |
Apr 28, 2023 | 20.73 | 21.04 | 20.68 | 20.91 | 20.91 | 255,200 |
Apr 27, 2023 | 20.81 | 21.03 | 20.40 | 20.80 | 20.80 | 297,600 |
Apr 26, 2023 | 20.58 | 20.89 | 20.45 | 20.70 | 20.70 | 311,600 |
Related Tickers
ALSN Allison Transmission Holdings, Inc.
80.26
+0.29%
LKQ LKQ Corporation
42.92
-0.83%
MBLY Mobileye Global Inc.
30.90
-0.71%
MLR Miller Industries, Inc.
49.00
-1.45%
MGA Magna International Inc.
48.70
-1.04%
BWA BorgWarner Inc.
32.82
-2.47%
GNTX Gentex Corporation
34.65
-1.45%
QS QuantumScape Corporation
5.10
-6.93%
DORM Dorman Products, Inc.
88.08
-1.93%
LAZR Luminar Technologies, Inc.
1.3700
-4.20%