NYSE - Delayed Quote • USD
North American Construction Group Ltd. (NOA)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:40 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 | 21.17 | 21.83 | 21.13 | 21.79 | 21.79 | 65,300 |
Apr 24, 2024 | 21.35 | 21.51 | 21.26 | 21.42 | 21.42 | 39,200 |
Apr 23, 2024 | 21.01 | 21.38 | 20.87 | 21.35 | 21.35 | 71,000 |
Apr 22, 2024 | 20.73 | 21.03 | 20.37 | 20.94 | 20.94 | 70,400 |
Apr 19, 2024 | 20.62 | 20.81 | 20.36 | 20.54 | 20.54 | 90,800 |
Apr 18, 2024 | 21.37 | 21.72 | 20.60 | 20.65 | 20.65 | 68,700 |
Apr 17, 2024 | 21.08 | 21.08 | 20.54 | 20.79 | 20.79 | 49,800 |
Apr 16, 2024 | 20.90 | 20.96 | 20.52 | 20.91 | 20.91 | 103,400 |
Apr 15, 2024 | 21.16 | 21.47 | 20.83 | 20.91 | 20.91 | 85,700 |
Apr 12, 2024 | 21.76 | 21.76 | 20.91 | 21.05 | 21.05 | 80,300 |
Apr 11, 2024 | 22.14 | 22.14 | 21.53 | 21.80 | 21.80 | 60,700 |
Apr 10, 2024 | 22.18 | 22.25 | 21.75 | 22.00 | 22.00 | 60,000 |
Apr 9, 2024 | 22.66 | 22.66 | 22.12 | 22.21 | 22.21 | 49,700 |
Apr 8, 2024 | 22.81 | 22.85 | 22.12 | 22.66 | 22.66 | 70,500 |
Apr 5, 2024 | 23.27 | 23.27 | 22.69 | 22.74 | 22.74 | 63,400 |
Apr 4, 2024 | 23.59 | 23.71 | 23.14 | 23.16 | 23.16 | 41,900 |
Apr 3, 2024 | 23.19 | 23.59 | 22.96 | 23.40 | 23.40 | 51,900 |
Apr 2, 2024 | 22.51 | 23.13 | 22.44 | 23.04 | 23.04 | 88,200 |
Apr 1, 2024 | 22.27 | 22.59 | 22.05 | 22.53 | 22.53 | 85,100 |
Mar 28, 2024 | 22.73 | 22.79 | 22.26 | 22.28 | 22.28 | 55,100 |
Mar 27, 2024 | 22.03 | 22.65 | 21.87 | 22.62 | 22.62 | 38,700 |
Mar 26, 2024 | 22.69 | 22.71 | 22.01 | 22.06 | 22.06 | 44,800 |
Mar 25, 2024 | 22.41 | 22.91 | 22.41 | 22.68 | 22.68 | 69,200 |
Mar 22, 2024 | 23.06 | 23.06 | 22.38 | 22.51 | 22.51 | 79,100 |
Mar 21, 2024 | 22.91 | 23.17 | 22.82 | 22.90 | 22.90 | 62,600 |
Mar 20, 2024 | 23.54 | 23.54 | 22.85 | 22.91 | 22.91 | 102,000 |
Mar 19, 2024 | 23.09 | 23.75 | 22.89 | 23.54 | 23.54 | 73,800 |
Mar 18, 2024 | 23.08 | 23.29 | 22.98 | 23.06 | 23.06 | 54,800 |
Mar 15, 2024 | 23.13 | 23.57 | 22.90 | 23.11 | 23.11 | 115,600 |
Mar 14, 2024 | 24.53 | 24.80 | 22.92 | 23.13 | 23.13 | 301,900 |
Mar 13, 2024 | 25.21 | 25.92 | 25.21 | 25.38 | 25.38 | 118,200 |
Mar 12, 2024 | 25.44 | 25.44 | 24.94 | 25.17 | 25.17 | 70,700 |
Mar 11, 2024 | 25.28 | 25.33 | 24.80 | 25.31 | 25.31 | 56,500 |
Mar 8, 2024 | 25.32 | 25.32 | 24.72 | 25.17 | 25.17 | 56,800 |
Mar 7, 2024 | 0.07 Dividend | |||||
Mar 7, 2024 | 24.94 | 25.24 | 24.85 | 25.13 | 25.13 | 48,300 |
Mar 6, 2024 | 24.93 | 25.35 | 24.66 | 24.79 | 24.72 | 60,800 |
Mar 5, 2024 | 25.35 | 25.35 | 24.59 | 24.61 | 24.54 | 39,400 |
Mar 4, 2024 | 25.42 | 25.42 | 25.10 | 25.25 | 25.17 | 44,300 |
Mar 1, 2024 | 25.21 | 25.56 | 24.91 | 25.35 | 25.27 | 73,400 |
Feb 29, 2024 | 25.08 | 25.18 | 24.91 | 25.03 | 24.96 | 37,500 |
Feb 28, 2024 | 25.03 | 25.12 | 24.67 | 24.94 | 24.87 | 47,200 |
Feb 27, 2024 | 25.00 | 25.15 | 24.89 | 25.10 | 25.03 | 43,400 |
Feb 26, 2024 | 24.69 | 25.07 | 24.42 | 24.99 | 24.92 | 34,000 |
Feb 23, 2024 | 24.42 | 24.93 | 24.33 | 24.69 | 24.62 | 50,400 |
Feb 22, 2024 | 24.32 | 24.63 | 24.25 | 24.55 | 24.48 | 53,000 |
Feb 21, 2024 | 24.07 | 24.35 | 24.05 | 24.22 | 24.15 | 25,600 |
Feb 20, 2024 | 24.37 | 24.37 | 23.70 | 24.02 | 23.95 | 43,000 |
Feb 16, 2024 | 24.33 | 24.48 | 24.02 | 24.36 | 24.29 | 57,300 |
Feb 15, 2024 | 24.15 | 24.50 | 24.00 | 24.44 | 24.37 | 77,900 |
Feb 14, 2024 | 23.69 | 24.02 | 23.36 | 23.86 | 23.79 | 47,600 |
Feb 13, 2024 | 23.63 | 23.63 | 23.18 | 23.49 | 23.42 | 109,800 |
Feb 12, 2024 | 23.60 | 23.75 | 23.46 | 23.72 | 23.65 | 60,200 |
Feb 9, 2024 | 23.50 | 23.67 | 23.25 | 23.60 | 23.53 | 58,800 |
Feb 8, 2024 | 22.27 | 23.41 | 22.27 | 23.38 | 23.31 | 56,600 |
Feb 7, 2024 | 22.59 | 22.63 | 22.18 | 22.30 | 22.23 | 40,400 |
Feb 6, 2024 | 21.93 | 22.80 | 21.73 | 22.44 | 22.37 | 120,000 |
Feb 5, 2024 | 22.31 | 22.41 | 22.03 | 22.07 | 22.00 | 60,200 |
Feb 2, 2024 | 22.74 | 22.74 | 22.23 | 22.42 | 22.35 | 45,100 |
Feb 1, 2024 | 23.02 | 23.55 | 22.57 | 22.63 | 22.56 | 89,200 |
Jan 31, 2024 | 23.87 | 24.67 | 22.95 | 22.99 | 22.92 | 98,700 |
Jan 30, 2024 | 23.48 | 23.78 | 23.43 | 23.78 | 23.71 | 56,100 |
Jan 29, 2024 | 23.77 | 23.78 | 23.50 | 23.70 | 23.63 | 65,600 |
Jan 26, 2024 | 23.53 | 23.93 | 23.44 | 23.91 | 23.84 | 86,700 |
Jan 25, 2024 | 23.93 | 23.95 | 22.92 | 23.37 | 23.30 | 109,900 |
Jan 24, 2024 | 23.45 | 23.74 | 23.24 | 23.47 | 23.40 | 65,000 |
Jan 23, 2024 | 23.33 | 23.46 | 23.30 | 23.38 | 23.31 | 38,100 |
Jan 22, 2024 | 23.50 | 23.73 | 23.32 | 23.43 | 23.36 | 76,300 |
Jan 19, 2024 | 22.88 | 23.32 | 22.64 | 23.25 | 23.18 | 60,900 |
Jan 18, 2024 | 22.49 | 22.88 | 22.12 | 22.80 | 22.73 | 50,500 |
Jan 17, 2024 | 21.57 | 22.44 | 21.56 | 22.44 | 22.37 | 94,800 |
Jan 16, 2024 | 21.70 | 21.82 | 21.34 | 21.73 | 21.67 | 33,900 |
Jan 12, 2024 | 21.79 | 22.00 | 21.63 | 21.68 | 21.62 | 50,300 |
Jan 11, 2024 | 21.03 | 21.61 | 20.87 | 21.51 | 21.45 | 50,000 |
Jan 10, 2024 | 20.61 | 20.99 | 20.61 | 20.89 | 20.83 | 27,500 |
Jan 9, 2024 | 20.29 | 21.00 | 20.13 | 20.75 | 20.69 | 69,600 |
Jan 8, 2024 | 20.76 | 20.76 | 20.10 | 20.29 | 20.23 | 58,200 |
Jan 5, 2024 | 20.59 | 20.93 | 20.59 | 20.83 | 20.77 | 30,100 |
Jan 4, 2024 | 21.22 | 21.34 | 20.45 | 20.65 | 20.59 | 44,000 |
Jan 3, 2024 | 20.95 | 21.13 | 20.56 | 21.08 | 21.02 | 56,200 |
Jan 2, 2024 | 20.88 | 21.06 | 20.83 | 20.90 | 20.84 | 49,800 |
Dec 29, 2023 | 20.80 | 21.12 | 20.67 | 20.85 | 20.79 | 32,800 |
Dec 28, 2023 | 21.15 | 21.15 | 20.83 | 20.88 | 20.82 | 35,100 |
Dec 27, 2023 | 21.40 | 21.60 | 21.20 | 21.24 | 21.18 | 23,800 |
Dec 26, 2023 | 21.41 | 21.52 | 21.06 | 21.30 | 21.24 | 51,000 |
Dec 22, 2023 | 21.24 | 21.68 | 21.04 | 21.17 | 21.11 | 49,900 |
Dec 21, 2023 | 20.73 | 21.13 | 20.73 | 21.03 | 20.97 | 40,700 |
Dec 20, 2023 | 21.15 | 21.24 | 20.50 | 20.55 | 20.49 | 70,900 |
Dec 19, 2023 | 20.56 | 21.23 | 20.49 | 21.05 | 20.99 | 120,200 |
Dec 18, 2023 | 20.48 | 20.94 | 20.31 | 20.44 | 20.38 | 72,400 |
Dec 15, 2023 | 20.62 | 20.64 | 20.15 | 20.48 | 20.42 | 39,500 |
Dec 14, 2023 | 20.28 | 20.80 | 20.28 | 20.75 | 20.69 | 38,900 |
Dec 13, 2023 | 19.68 | 20.04 | 19.59 | 20.00 | 19.94 | 53,200 |
Dec 12, 2023 | 19.84 | 19.84 | 19.54 | 19.74 | 19.68 | 34,800 |
Dec 11, 2023 | 20.12 | 20.24 | 19.78 | 19.85 | 19.79 | 63,500 |
Dec 8, 2023 | 20.12 | 20.54 | 20.04 | 20.15 | 20.09 | 29,700 |
Dec 7, 2023 | 19.91 | 20.06 | 19.87 | 20.00 | 19.94 | 28,500 |
Dec 6, 2023 | 20.10 | 20.26 | 19.87 | 19.91 | 19.85 | 55,200 |
Dec 5, 2023 | 20.05 | 20.19 | 20.00 | 20.04 | 19.98 | 48,100 |
Dec 4, 2023 | 20.47 | 20.59 | 20.04 | 20.16 | 20.10 | 26,500 |
Dec 1, 2023 | 20.60 | 20.83 | 20.41 | 20.55 | 20.49 | 55,400 |
Nov 30, 2023 | 20.38 | 20.84 | 20.32 | 20.60 | 20.54 | 82,600 |
Nov 29, 2023 | 0.07 Dividend | |||||
Nov 29, 2023 | 19.83 | 20.68 | 19.70 | 20.46 | 20.40 | 82,000 |
Nov 28, 2023 | 19.17 | 19.77 | 18.96 | 19.72 | 19.59 | 60,900 |
Nov 27, 2023 | 19.30 | 19.30 | 18.94 | 19.09 | 18.96 | 45,400 |
Nov 24, 2023 | 19.08 | 19.58 | 19.08 | 19.44 | 19.31 | 10,100 |
Nov 22, 2023 | 19.19 | 19.28 | 19.01 | 19.11 | 18.98 | 28,400 |
Nov 21, 2023 | 19.60 | 19.67 | 19.31 | 19.34 | 19.21 | 36,700 |
Nov 20, 2023 | 20.25 | 20.25 | 19.55 | 19.62 | 19.49 | 79,300 |
Nov 17, 2023 | 19.92 | 20.38 | 19.86 | 20.14 | 20.00 | 28,700 |
Nov 16, 2023 | 20.11 | 20.11 | 19.50 | 19.87 | 19.74 | 49,800 |
Nov 15, 2023 | 20.47 | 20.60 | 20.14 | 20.26 | 20.12 | 58,300 |
Nov 14, 2023 | 19.60 | 20.41 | 19.45 | 20.30 | 20.16 | 61,800 |
Nov 13, 2023 | 19.63 | 19.73 | 19.47 | 19.47 | 19.34 | 18,300 |
Nov 10, 2023 | 19.52 | 19.84 | 19.45 | 19.56 | 19.43 | 49,200 |
Nov 9, 2023 | 19.85 | 19.94 | 19.51 | 19.53 | 19.40 | 27,800 |
Nov 8, 2023 | 20.20 | 20.30 | 19.63 | 19.79 | 19.66 | 45,700 |
Nov 7, 2023 | 20.59 | 20.60 | 20.19 | 20.25 | 20.11 | 48,100 |
Nov 6, 2023 | 21.55 | 21.55 | 20.65 | 20.84 | 20.70 | 44,800 |
Nov 3, 2023 | 20.02 | 21.60 | 20.02 | 21.39 | 21.25 | 67,300 |
Nov 2, 2023 | 20.25 | 21.36 | 19.43 | 19.91 | 19.78 | 165,500 |
Nov 1, 2023 | 20.50 | 20.80 | 19.90 | 20.10 | 19.96 | 77,500 |
Oct 31, 2023 | 20.45 | 20.76 | 20.35 | 20.61 | 20.47 | 74,900 |
Oct 30, 2023 | 20.79 | 20.88 | 20.30 | 20.54 | 20.40 | 59,100 |
Oct 27, 2023 | 20.50 | 20.91 | 20.50 | 20.79 | 20.65 | 48,100 |
Oct 26, 2023 | 20.62 | 20.64 | 20.29 | 20.60 | 20.46 | 51,500 |
Oct 25, 2023 | 20.63 | 20.76 | 20.57 | 20.67 | 20.53 | 34,400 |
Oct 24, 2023 | 20.89 | 20.97 | 20.64 | 20.78 | 20.64 | 31,400 |
Oct 23, 2023 | 20.65 | 21.00 | 20.46 | 20.88 | 20.74 | 47,000 |
Oct 20, 2023 | 21.28 | 21.28 | 20.81 | 20.84 | 20.70 | 29,200 |
Oct 19, 2023 | 21.40 | 21.50 | 20.93 | 21.18 | 21.04 | 41,200 |
Oct 18, 2023 | 21.66 | 21.99 | 21.43 | 21.56 | 21.41 | 45,200 |
Oct 17, 2023 | 21.75 | 22.05 | 21.68 | 21.70 | 21.55 | 26,300 |
Oct 16, 2023 | 22.04 | 22.09 | 21.78 | 21.95 | 21.80 | 26,300 |
Oct 13, 2023 | 21.97 | 21.99 | 21.41 | 21.97 | 21.82 | 50,700 |
Oct 12, 2023 | 22.63 | 22.63 | 21.89 | 22.00 | 21.85 | 56,200 |
Oct 11, 2023 | 22.69 | 22.71 | 22.43 | 22.62 | 22.47 | 24,700 |
Oct 10, 2023 | 22.28 | 22.70 | 22.28 | 22.59 | 22.44 | 42,900 |
Oct 9, 2023 | 21.52 | 22.71 | 21.52 | 22.34 | 22.19 | 70,000 |
Oct 6, 2023 | 21.41 | 21.64 | 21.14 | 21.61 | 21.46 | 71,000 |
Oct 5, 2023 | 21.18 | 21.76 | 21.15 | 21.49 | 21.35 | 64,000 |
Oct 4, 2023 | 20.67 | 21.50 | 20.57 | 21.47 | 21.33 | 83,500 |
Oct 3, 2023 | 21.32 | 21.43 | 20.91 | 21.09 | 20.95 | 73,100 |
Oct 2, 2023 | 21.75 | 21.77 | 21.26 | 21.51 | 21.37 | 64,100 |
Sep 29, 2023 | 21.74 | 22.30 | 21.67 | 21.72 | 21.57 | 74,700 |
Sep 28, 2023 | 22.29 | 22.29 | 21.31 | 21.75 | 21.60 | 110,900 |
Sep 27, 2023 | 22.10 | 22.73 | 22.10 | 22.51 | 22.36 | 74,900 |
Sep 26, 2023 | 22.75 | 22.90 | 22.19 | 22.23 | 22.08 | 47,300 |
Sep 25, 2023 | 22.31 | 22.81 | 22.25 | 22.77 | 22.62 | 41,300 |
Sep 22, 2023 | 22.89 | 23.09 | 22.46 | 22.50 | 22.35 | 37,500 |
Sep 21, 2023 | 23.28 | 23.37 | 22.71 | 22.72 | 22.57 | 39,900 |
Sep 20, 2023 | 23.38 | 23.77 | 23.36 | 23.42 | 23.26 | 39,600 |
Sep 19, 2023 | 23.21 | 23.52 | 22.90 | 23.27 | 23.11 | 34,900 |
Sep 18, 2023 | 22.96 | 23.17 | 22.69 | 23.06 | 22.90 | 41,900 |
Sep 15, 2023 | 23.01 | 23.01 | 22.55 | 22.85 | 22.70 | 46,100 |
Sep 14, 2023 | 23.23 | 23.48 | 23.17 | 23.17 | 23.01 | 24,800 |
Sep 13, 2023 | 23.74 | 23.92 | 22.85 | 23.10 | 22.94 | 57,100 |
Sep 12, 2023 | 23.74 | 23.96 | 23.60 | 23.77 | 23.61 | 26,800 |
Sep 11, 2023 | 24.07 | 24.08 | 23.51 | 23.57 | 23.41 | 31,200 |
Sep 8, 2023 | 23.73 | 24.05 | 23.66 | 23.73 | 23.57 | 37,800 |
Sep 7, 2023 | 24.00 | 24.05 | 23.57 | 23.58 | 23.42 | 44,000 |
Sep 6, 2023 | 24.41 | 24.41 | 23.96 | 24.18 | 24.02 | 24,600 |
Sep 5, 2023 | 24.47 | 24.55 | 23.83 | 24.28 | 24.12 | 56,600 |
Sep 1, 2023 | 24.94 | 25.09 | 24.42 | 24.47 | 24.31 | 50,200 |
Aug 31, 2023 | 24.47 | 24.86 | 24.37 | 24.71 | 24.54 | 46,900 |
Aug 30, 2023 | 0.07 Dividend | |||||
Aug 30, 2023 | 24.44 | 24.67 | 24.41 | 24.53 | 24.37 | 19,300 |
Aug 29, 2023 | 24.26 | 24.65 | 24.07 | 24.33 | 24.09 | 41,900 |
Aug 28, 2023 | 24.27 | 24.65 | 24.27 | 24.47 | 24.23 | 26,600 |
Aug 25, 2023 | 24.31 | 24.58 | 24.17 | 24.44 | 24.20 | 72,200 |
Aug 24, 2023 | 24.26 | 24.75 | 24.00 | 24.22 | 23.98 | 52,700 |
Aug 23, 2023 | 24.21 | 24.80 | 24.02 | 24.46 | 24.22 | 92,800 |
Aug 22, 2023 | 24.00 | 24.22 | 23.95 | 24.16 | 23.92 | 57,400 |
Aug 21, 2023 | 23.95 | 24.11 | 23.65 | 23.98 | 23.75 | 56,600 |
Aug 18, 2023 | 23.44 | 23.89 | 23.20 | 23.73 | 23.50 | 26,300 |
Aug 17, 2023 | 23.90 | 24.30 | 23.62 | 23.63 | 23.40 | 53,600 |
Aug 16, 2023 | 24.37 | 24.47 | 24.08 | 24.08 | 23.85 | 40,900 |
Aug 15, 2023 | 24.68 | 24.68 | 23.76 | 24.22 | 23.98 | 106,700 |
Aug 14, 2023 | 24.49 | 24.86 | 24.49 | 24.70 | 24.46 | 50,500 |
Aug 11, 2023 | 24.02 | 24.87 | 23.99 | 24.70 | 24.46 | 57,700 |
Aug 10, 2023 | 25.19 | 25.23 | 23.87 | 24.01 | 23.78 | 97,200 |
Aug 9, 2023 | 25.20 | 25.32 | 25.02 | 25.08 | 24.84 | 109,600 |
Aug 8, 2023 | 24.53 | 25.03 | 24.24 | 25.00 | 24.76 | 56,200 |
Aug 7, 2023 | 25.13 | 25.34 | 24.69 | 24.71 | 24.47 | 46,500 |
Aug 4, 2023 | 25.30 | 25.40 | 24.77 | 24.91 | 24.67 | 59,200 |
Aug 3, 2023 | 25.21 | 25.45 | 24.84 | 25.24 | 24.99 | 76,800 |
Aug 2, 2023 | 24.80 | 25.53 | 24.57 | 25.29 | 25.04 | 135,800 |
Aug 1, 2023 | 24.29 | 25.07 | 24.18 | 25.03 | 24.79 | 169,600 |
Jul 31, 2023 | 24.60 | 25.12 | 24.16 | 24.31 | 24.07 | 143,200 |
Jul 28, 2023 | 25.06 | 25.32 | 24.58 | 24.60 | 24.36 | 251,300 |
Jul 27, 2023 | 21.39 | 26.30 | 21.39 | 24.85 | 24.61 | 551,500 |
Jul 26, 2023 | 19.11 | 19.14 | 18.78 | 18.88 | 18.70 | 62,000 |
Jul 25, 2023 | 19.24 | 19.40 | 19.06 | 19.19 | 19.00 | 88,800 |
Jul 24, 2023 | 19.37 | 19.42 | 19.14 | 19.19 | 19.00 | 65,500 |
Jul 21, 2023 | 19.22 | 19.41 | 19.15 | 19.21 | 19.02 | 84,300 |
Jul 20, 2023 | 18.78 | 19.11 | 18.30 | 19.03 | 18.84 | 280,200 |
Jul 19, 2023 | 19.10 | 19.40 | 18.67 | 18.90 | 18.72 | 154,000 |
Jul 18, 2023 | 19.09 | 19.47 | 19.08 | 19.10 | 18.91 | 60,900 |
Jul 17, 2023 | 19.42 | 19.48 | 18.99 | 19.05 | 18.86 | 72,000 |
Jul 14, 2023 | 19.32 | 19.53 | 18.93 | 19.44 | 19.25 | 62,300 |
Jul 13, 2023 | 18.93 | 19.31 | 18.85 | 19.25 | 19.06 | 49,600 |
Jul 12, 2023 | 18.80 | 18.88 | 18.56 | 18.82 | 18.64 | 44,500 |
Jul 11, 2023 | 18.63 | 18.79 | 18.41 | 18.74 | 18.56 | 28,200 |
Jul 10, 2023 | 18.81 | 19.08 | 18.51 | 18.51 | 18.33 | 28,500 |
Jul 7, 2023 | 18.56 | 18.96 | 18.41 | 18.91 | 18.73 | 60,900 |
Jul 6, 2023 | 18.58 | 18.67 | 18.47 | 18.52 | 18.34 | 47,900 |
Jul 5, 2023 | 19.30 | 19.30 | 18.70 | 18.71 | 18.53 | 36,700 |
Jul 3, 2023 | 19.12 | 19.49 | 19.12 | 19.29 | 19.10 | 18,400 |
Jun 30, 2023 | 18.91 | 19.24 | 18.91 | 19.13 | 18.94 | 44,200 |
Jun 29, 2023 | 18.46 | 19.11 | 18.43 | 18.97 | 18.79 | 73,800 |
Jun 28, 2023 | 18.89 | 18.99 | 18.43 | 18.50 | 18.32 | 66,500 |
Jun 27, 2023 | 19.40 | 19.42 | 18.96 | 19.07 | 18.88 | 82,900 |
Jun 26, 2023 | 19.74 | 19.95 | 19.42 | 19.43 | 19.24 | 53,000 |
Jun 23, 2023 | 19.93 | 20.07 | 19.81 | 19.87 | 19.68 | 36,800 |
Jun 22, 2023 | 20.15 | 20.21 | 19.92 | 20.07 | 19.87 | 32,100 |
Jun 21, 2023 | 19.70 | 20.23 | 19.55 | 20.16 | 19.96 | 72,500 |
Jun 20, 2023 | 19.60 | 19.68 | 19.51 | 19.64 | 19.45 | 83,100 |
Jun 16, 2023 | 19.60 | 19.68 | 19.27 | 19.54 | 19.35 | 33,700 |
Jun 15, 2023 | 19.04 | 19.69 | 19.04 | 19.57 | 19.38 | 47,300 |
Jun 14, 2023 | 19.40 | 19.57 | 18.92 | 19.15 | 18.96 | 43,100 |
Jun 13, 2023 | 19.20 | 19.39 | 19.20 | 19.28 | 19.09 | 70,200 |
Jun 12, 2023 | 19.06 | 19.10 | 18.83 | 18.89 | 18.71 | 64,000 |
Jun 9, 2023 | 19.05 | 19.25 | 19.05 | 19.19 | 19.00 | 29,900 |
Jun 8, 2023 | 19.20 | 19.35 | 19.04 | 19.22 | 19.03 | 60,600 |
Jun 7, 2023 | 18.98 | 19.14 | 18.85 | 19.13 | 18.94 | 28,700 |
Jun 6, 2023 | 18.37 | 18.87 | 18.20 | 18.80 | 18.62 | 30,500 |
Jun 5, 2023 | 18.73 | 18.83 | 18.42 | 18.45 | 18.27 | 32,000 |
Jun 2, 2023 | 18.61 | 18.81 | 18.57 | 18.72 | 18.54 | 71,100 |
Jun 1, 2023 | 18.16 | 18.74 | 18.10 | 18.49 | 18.31 | 45,100 |
May 31, 2023 | 18.18 | 18.39 | 18.02 | 18.25 | 18.07 | 54,400 |
May 30, 2023 | 18.36 | 18.54 | 18.26 | 18.32 | 18.14 | 29,100 |
May 26, 2023 | 18.22 | 18.45 | 18.22 | 18.36 | 18.18 | 26,100 |
May 25, 2023 | 0.07 Dividend | |||||
May 25, 2023 | 18.52 | 18.64 | 18.13 | 18.22 | 18.04 | 60,600 |
May 24, 2023 | 19.06 | 19.18 | 18.81 | 18.85 | 18.59 | 50,200 |
May 23, 2023 | 19.12 | 19.30 | 19.03 | 19.13 | 18.87 | 30,700 |
May 22, 2023 | 18.94 | 19.29 | 18.94 | 19.07 | 18.81 | 34,000 |
May 19, 2023 | 19.05 | 19.23 | 18.75 | 18.98 | 18.72 | 24,400 |
May 18, 2023 | 19.17 | 19.23 | 18.94 | 19.09 | 18.83 | 42,100 |
May 17, 2023 | 19.40 | 19.45 | 19.05 | 19.33 | 19.07 | 38,200 |
May 16, 2023 | 19.40 | 19.53 | 19.15 | 19.22 | 18.96 | 53,000 |
May 15, 2023 | 19.39 | 19.41 | 19.12 | 19.32 | 19.06 | 58,500 |
May 12, 2023 | 18.84 | 19.25 | 18.84 | 19.25 | 18.99 | 48,600 |
May 11, 2023 | 19.17 | 19.17 | 18.53 | 18.72 | 18.46 | 68,700 |
May 10, 2023 | 19.58 | 19.58 | 19.04 | 19.35 | 19.09 | 43,200 |
May 9, 2023 | 19.09 | 19.70 | 18.92 | 19.50 | 19.23 | 92,000 |
May 8, 2023 | 19.39 | 19.48 | 18.84 | 19.19 | 18.93 | 89,700 |
May 5, 2023 | 18.65 | 19.51 | 18.65 | 19.29 | 19.03 | 75,100 |
May 4, 2023 | 18.35 | 18.63 | 18.33 | 18.58 | 18.33 | 53,700 |
May 3, 2023 | 18.72 | 18.76 | 18.42 | 18.47 | 18.22 | 66,500 |
May 2, 2023 | 19.30 | 19.33 | 18.37 | 18.58 | 18.33 | 94,500 |
May 1, 2023 | 19.16 | 19.42 | 19.14 | 19.29 | 19.03 | 69,500 |
Apr 28, 2023 | 18.90 | 19.32 | 18.80 | 19.25 | 18.99 | 135,400 |
Apr 27, 2023 | 18.45 | 19.14 | 18.45 | 18.91 | 18.65 | 122,000 |
Apr 26, 2023 | 18.68 | 18.79 | 18.13 | 18.17 | 17.92 | 68,800 |
Related Tickers
NR Newpark Resources, Inc.
7.28
+0.28%
NGS Natural Gas Services Group, Inc.
24.17
-0.41%
GEOS Geospace Technologies Corporation
12.52
+0.32%
MRC MRC Global Inc.
11.57
-0.86%
VTOL Bristow Group Inc.
26.12
+0.04%
RNGR Ranger Energy Services, Inc.
10.25
-1.16%
KLXE KLX Energy Services Holdings, Inc.
7.10
-0.42%
PUMP ProPetro Holding Corp.
8.74
+0.92%
OIS Oil States International, Inc.
5.32
+1.33%
RES RPC, Inc.
7.36
-7.07%