Warsaw - Delayed Quote PLN
NEUCA S.A. (NEU.WA)
As of 3:15 PM GMT+1. Market Open.
Currency in PLN 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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 802.00 | 802.00 | 794.00 | 794.00 | 794.00 | 153 |
| Nov 4, 2024 | 806.00 | 810.00 | 800.00 | 802.00 | 802.00 | 1,556 |
| Oct 31, 2024 | 810.00 | 810.00 | 802.00 | 806.00 | 806.00 | 276 |
| Oct 30, 2024 | 803.00 | 808.00 | 802.00 | 802.00 | 802.00 | 488 |
| Oct 29, 2024 | 805.00 | 807.00 | 801.00 | 801.00 | 801.00 | 1,672 |
| Oct 28, 2024 | 808.00 | 822.00 | 802.00 | 802.00 | 802.00 | 625 |
| Oct 25, 2024 | 822.00 | 822.00 | 808.00 | 817.00 | 817.00 | 371 |
| Oct 24, 2024 | 820.00 | 828.00 | 817.00 | 817.00 | 817.00 | 172 |
| Oct 23, 2024 | 838.00 | 838.00 | 815.00 | 829.00 | 829.00 | 245 |
| Oct 22, 2024 | 840.00 | 840.00 | 818.00 | 833.00 | 833.00 | 287 |
| Oct 21, 2024 | 802.00 | 845.00 | 802.00 | 845.00 | 845.00 | 696 |
| Oct 18, 2024 | 820.00 | 829.00 | 797.00 | 798.00 | 798.00 | 2,179 |
| Oct 17, 2024 | 843.00 | 843.00 | 791.00 | 812.00 | 812.00 | 358 |
| Oct 16, 2024 | 850.00 | 850.00 | 838.00 | 839.00 | 839.00 | 111 |
| Oct 15, 2024 | 841.00 | 845.00 | 830.00 | 845.00 | 845.00 | 315 |
| Oct 14, 2024 | 853.00 | 860.00 | 833.00 | 840.00 | 840.00 | 191 |
| Oct 11, 2024 | 845.00 | 875.00 | 839.00 | 851.00 | 851.00 | 903 |
| Oct 10, 2024 | 822.00 | 848.00 | 819.00 | 848.00 | 848.00 | 286 |
| Oct 9, 2024 | 814.00 | 840.00 | 806.00 | 838.00 | 838.00 | 408 |
| Oct 8, 2024 | 815.00 | 824.00 | 808.00 | 815.00 | 815.00 | 209 |
| Oct 7, 2024 | 840.00 | 841.00 | 819.00 | 819.00 | 819.00 | 183 |
| Oct 4, 2024 | 832.00 | 838.00 | 826.00 | 835.00 | 835.00 | 169 |
| Oct 3, 2024 | 845.00 | 845.00 | 831.00 | 835.00 | 835.00 | 393 |
| Oct 2, 2024 | 843.00 | 851.00 | 839.00 | 845.00 | 845.00 | 3,141 |
| Oct 1, 2024 | 839.00 | 844.00 | 834.00 | 841.00 | 841.00 | 152 |
| Sep 30, 2024 | 831.00 | 850.00 | 819.00 | 837.00 | 837.00 | 490 |
| Sep 27, 2024 | 806.00 | 855.00 | 806.00 | 841.00 | 841.00 | 1,617 |
| Sep 26, 2024 | 805.00 | 813.00 | 803.00 | 806.00 | 806.00 | 931 |
| Sep 25, 2024 | 802.00 | 814.00 | 801.00 | 803.00 | 803.00 | 806 |
| Sep 24, 2024 | 796.00 | 810.00 | 793.00 | 799.00 | 799.00 | 662 |
| Sep 23, 2024 | 819.00 | 819.00 | 794.00 | 794.00 | 794.00 | 291 |
| Sep 20, 2024 | 832.00 | 832.00 | 810.00 | 810.00 | 810.00 | 368 |
| Sep 19, 2024 | 840.00 | 849.00 | 821.00 | 828.00 | 828.00 | 263 |
| Sep 18, 2024 | 836.00 | 851.00 | 829.00 | 840.00 | 840.00 | 438 |
| Sep 17, 2024 | 833.00 | 855.00 | 820.00 | 825.00 | 825.00 | 360 |
| Sep 16, 2024 | 833.00 | 841.00 | 795.00 | 833.00 | 833.00 | 459 |
| Sep 13, 2024 | 809.00 | 844.00 | 808.00 | 833.00 | 833.00 | 220 |
| Sep 12, 2024 | 791.00 | 818.00 | 785.00 | 809.00 | 809.00 | 928 |
| Sep 11, 2024 | 820.00 | 820.00 | 785.00 | 785.00 | 785.00 | 1,825 |
| Sep 10, 2024 | 821.00 | 830.00 | 813.00 | 814.00 | 814.00 | 163 |
| Sep 9, 2024 | 823.00 | 830.00 | 806.00 | 820.00 | 820.00 | 776 |
| Sep 6, 2024 | 838.00 | 838.00 | 802.00 | 805.00 | 805.00 | 240 |
| Sep 5, 2024 | 836.00 | 844.00 | 831.00 | 832.00 | 832.00 | 586 |
| Sep 4, 2024 | 833.00 | 837.00 | 833.00 | 836.00 | 836.00 | 142 |
| Sep 3, 2024 | 838.00 | 844.00 | 833.00 | 833.00 | 833.00 | 225 |
| Sep 2, 2024 | 837.00 | 844.00 | 835.00 | 835.00 | 835.00 | 376 |
| Aug 30, 2024 | 824.00 | 861.00 | 823.00 | 844.00 | 844.00 | 396 |
| Aug 29, 2024 | 846.00 | 846.00 | 825.00 | 825.00 | 825.00 | 428 |
| Aug 28, 2024 | 860.00 | 864.00 | 834.00 | 850.00 | 850.00 | 394 |
| Aug 27, 2024 | 894.00 | 894.00 | 859.00 | 868.00 | 868.00 | 282 |
| Aug 26, 2024 | 883.00 | 895.00 | 883.00 | 886.00 | 886.00 | 166 |
| Aug 23, 2024 | 896.00 | 896.00 | 876.00 | 880.00 | 880.00 | 128 |
| Aug 22, 2024 | 879.00 | 900.00 | 873.00 | 885.00 | 885.00 | 339 |
| Aug 21, 2024 | 856.00 | 869.00 | 852.00 | 869.00 | 869.00 | 277 |
| Aug 20, 2024 | 859.00 | 860.00 | 851.00 | 851.00 | 851.00 | 153 |
| Aug 19, 2024 | 842.00 | 863.00 | 834.00 | 860.00 | 860.00 | 588 |
| Aug 16, 2024 | 826.00 | 849.00 | 826.00 | 844.00 | 844.00 | 147 |
| Aug 14, 2024 | 840.00 | 849.00 | 824.00 | 824.00 | 824.00 | 121 |
| Aug 13, 2024 | 830.00 | 849.00 | 826.00 | 840.00 | 840.00 | 220 |
| Aug 12, 2024 | 815.00 | 839.00 | 811.00 | 830.00 | 830.00 | 223 |
| Aug 9, 2024 | 812.00 | 820.00 | 800.00 | 816.00 | 816.00 | 230 |
| Aug 8, 2024 | 826.00 | 826.00 | 808.00 | 812.00 | 812.00 | 260 |
| Aug 7, 2024 | 788.00 | 842.00 | 771.00 | 830.00 | 830.00 | 1,668 |
| Aug 6, 2024 | 780.00 | 785.00 | 770.00 | 778.00 | 778.00 | 545 |
| Aug 5, 2024 | 777.00 | 780.00 | 744.00 | 772.00 | 772.00 | 1,340 |
| Aug 2, 2024 | 814.00 | 844.00 | 796.00 | 801.00 | 801.00 | 398 |
| Aug 1, 2024 | 801.00 | 838.00 | 793.00 | 823.00 | 823.00 | 631 |
| Jul 31, 2024 | 805.00 | 815.00 | 805.00 | 813.00 | 813.00 | 182 |
| Jul 30, 2024 | 806.00 | 885.00 | 805.00 | 807.00 | 807.00 | 679 |
| Jul 29, 2024 | 816.00 | 816.00 | 806.00 | 807.00 | 807.00 | 222 |
| Jul 26, 2024 | 811.00 | 829.00 | 810.00 | 810.00 | 810.00 | 138 |
| Jul 25, 2024 | 823.00 | 833.00 | 807.00 | 810.00 | 810.00 | 1,918 |
| Jul 24, 2024 | 838.00 | 845.00 | 825.00 | 836.00 | 836.00 | 246 |
| Jul 23, 2024 | 865.00 | 867.00 | 838.00 | 849.00 | 849.00 | 128 |
| Jul 22, 2024 | 837.00 | 870.00 | 835.00 | 865.00 | 865.00 | 195 |
| Jul 19, 2024 | 863.00 | 866.00 | 829.00 | 844.00 | 844.00 | 809 |
| Jul 18, 2024 | 870.00 | 908.00 | 866.00 | 866.00 | 866.00 | 240 |
| Jul 17, 2024 | 876.00 | 876.00 | 861.00 | 870.00 | 870.00 | 469 |
| Jul 16, 2024 | 913.00 | 913.00 | 851.00 | 878.00 | 878.00 | 2,031 |
| Jul 15, 2024 | 920.00 | 920.00 | 903.00 | 910.00 | 910.00 | 2,749 |
| Jul 12, 2024 | 918.00 | 920.00 | 911.00 | 920.00 | 920.00 | 98 |
| Jul 11, 2024 | 919.00 | 919.00 | 915.00 | 916.00 | 916.00 | 1,054 |
| Jul 10, 2024 | 920.00 | 920.00 | 912.00 | 915.00 | 915.00 | 348 |
| Jul 9, 2024 | 906.00 | 930.00 | 906.00 | 920.00 | 920.00 | 1,931 |
| Jul 8, 2024 | 908.00 | 915.00 | 904.00 | 906.00 | 906.00 | 410 |
| Jul 5, 2024 | 920.00 | 920.00 | 908.00 | 908.00 | 908.00 | 178 |
| Jul 4, 2024 | 906.00 | 909.00 | 903.00 | 909.00 | 909.00 | 55 |
| Jul 3, 2024 | 909.00 | 909.00 | 901.00 | 906.00 | 906.00 | 148 |
| Jul 2, 2024 | 906.00 | 924.00 | 906.00 | 909.00 | 909.00 | 220 |
| Jul 1, 2024 | 918.00 | 931.00 | 905.00 | 905.00 | 905.00 | 2,071 |
| Jun 28, 2024 | 929.00 | 929.00 | 912.00 | 918.00 | 918.00 | 173 |
| Jun 27, 2024 | 928.00 | 933.00 | 926.00 | 926.00 | 926.00 | 243 |
| Jun 26, 2024 | 927.00 | 934.00 | 922.00 | 929.00 | 929.00 | 286 |
| Jun 25, 2024 | 928.00 | 928.00 | 920.00 | 927.00 | 927.00 | 144 |
| Jun 24, 2024 | 920.00 | 929.00 | 912.00 | 928.00 | 928.00 | 237 |
| Jun 21, 2024 | 935.00 | 939.00 | 906.00 | 907.00 | 907.00 | 803 |
| Jun 20, 2024 | 924.00 | 935.00 | 915.00 | 935.00 | 935.00 | 407 |
| Jun 19, 2024 | 925.00 | 925.00 | 905.00 | 916.00 | 916.00 | 86 |
| Jun 18, 2024 | 896.00 | 917.00 | 896.00 | 917.00 | 917.00 | 258 |
| Jun 17, 2024 | 891.00 | 899.00 | 889.00 | 899.00 | 899.00 | 383 |
| Jun 14, 2024 | 927.00 | 932.00 | 882.00 | 892.00 | 892.00 | 693 |
| Jun 13, 2024 | 927.00 | 931.00 | 927.00 | 928.00 | 928.00 | 102 |
| Jun 12, 2024 | 14.50 Dividend | |||||
| Jun 12, 2024 | 929.00 | 931.00 | 925.00 | 929.00 | 929.00 | 74 |
| Jun 11, 2024 | 931.00 | 941.00 | 925.00 | 929.00 | 914.50 | 167 |
| Jun 10, 2024 | 938.00 | 940.00 | 931.00 | 940.00 | 925.33 | 114 |
| Jun 7, 2024 | 942.00 | 942.00 | 930.00 | 937.00 | 922.38 | 190 |
| Jun 6, 2024 | 941.00 | 944.00 | 933.00 | 937.00 | 922.38 | 156 |
| Jun 5, 2024 | 902.00 | 946.00 | 902.00 | 942.00 | 927.30 | 4,429 |
| Jun 4, 2024 | 908.00 | 932.00 | 902.00 | 902.00 | 887.92 | 618 |
| Jun 3, 2024 | 911.00 | 911.00 | 904.00 | 909.00 | 894.81 | 425 |
| May 31, 2024 | 903.00 | 912.00 | 896.00 | 912.00 | 897.77 | 339 |
| May 29, 2024 | 932.00 | 939.00 | 910.00 | 912.00 | 897.77 | 421 |
| May 28, 2024 | 941.00 | 944.00 | 933.00 | 936.00 | 921.39 | 230 |
| May 27, 2024 | 969.00 | 969.00 | 944.00 | 947.00 | 932.22 | 250 |
| May 24, 2024 | 962.00 | 969.00 | 957.00 | 969.00 | 953.88 | 457 |
| May 23, 2024 | 946.00 | 962.00 | 934.00 | 962.00 | 946.98 | 730 |
| May 22, 2024 | 949.00 | 953.00 | 941.00 | 941.00 | 926.31 | 288 |
| May 21, 2024 | 940.00 | 953.00 | 940.00 | 950.00 | 935.17 | 532 |
| May 20, 2024 | 940.00 | 946.00 | 940.00 | 941.00 | 926.31 | 128 |
| May 17, 2024 | 941.00 | 950.00 | 936.00 | 941.00 | 926.31 | 609 |
| May 16, 2024 | 944.00 | 945.00 | 922.00 | 941.00 | 926.31 | 395 |
| May 15, 2024 | 944.00 | 945.00 | 931.00 | 939.00 | 924.34 | 390 |
| May 14, 2024 | 938.00 | 947.00 | 933.00 | 945.00 | 930.25 | 464 |
| May 13, 2024 | 925.00 | 939.00 | 925.00 | 938.00 | 923.36 | 948 |
| May 10, 2024 | 929.00 | 936.00 | 919.00 | 924.00 | 909.58 | 286 |
| May 9, 2024 | 927.00 | 935.00 | 921.00 | 922.00 | 907.61 | 348 |
| May 8, 2024 | 923.00 | 928.00 | 919.00 | 928.00 | 913.52 | 274 |
| May 7, 2024 | 924.00 | 926.00 | 916.00 | 924.00 | 909.58 | 1,055 |
| May 6, 2024 | 919.00 | 925.00 | 917.00 | 925.00 | 910.56 | 2,126 |
| May 2, 2024 | 912.00 | 920.00 | 907.00 | 919.00 | 904.66 | 187 |
| Apr 30, 2024 | 914.00 | 914.00 | 908.00 | 912.00 | 897.77 | 666 |
| Apr 29, 2024 | 905.00 | 915.00 | 903.00 | 914.00 | 899.73 | 636 |
| Apr 26, 2024 | 895.00 | 905.00 | 895.00 | 904.00 | 889.89 | 1,685 |
| Apr 25, 2024 | 899.00 | 899.00 | 890.00 | 895.00 | 881.03 | 114 |
| Apr 24, 2024 | 891.00 | 900.00 | 891.00 | 899.00 | 884.97 | 414 |
| Apr 23, 2024 | 898.00 | 900.00 | 890.00 | 895.00 | 881.03 | 1,291 |
| Apr 22, 2024 | 899.00 | 904.00 | 892.00 | 901.00 | 886.94 | 427 |
| Apr 19, 2024 | 900.00 | 903.00 | 895.00 | 899.00 | 884.97 | 857 |
| Apr 18, 2024 | 905.00 | 905.00 | 892.00 | 902.00 | 887.92 | 310 |
| Apr 17, 2024 | 880.00 | 905.00 | 870.00 | 905.00 | 890.87 | 1,623 |
| Apr 16, 2024 | 895.00 | 903.00 | 875.00 | 882.00 | 868.23 | 3,785 |
| Apr 15, 2024 | 897.00 | 900.00 | 884.00 | 890.00 | 876.11 | 509 |
| Apr 12, 2024 | 898.00 | 900.00 | 890.00 | 898.00 | 883.98 | 318 |
| Apr 11, 2024 | 896.00 | 901.00 | 881.00 | 889.00 | 875.12 | 894 |
| Apr 10, 2024 | 891.00 | 900.00 | 882.00 | 900.00 | 885.95 | 391 |
| Apr 9, 2024 | 902.00 | 902.00 | 891.00 | 891.00 | 877.09 | 388 |
| Apr 8, 2024 | 893.00 | 903.00 | 890.00 | 902.00 | 887.92 | 1,393 |
| Apr 5, 2024 | 891.00 | 904.00 | 870.00 | 891.00 | 877.09 | 2,197 |
| Apr 4, 2024 | 877.00 | 890.00 | 864.00 | 885.00 | 871.19 | 803 |
| Apr 3, 2024 | 875.00 | 885.00 | 863.00 | 873.00 | 859.37 | 370 |
| Apr 2, 2024 | 894.00 | 894.00 | 863.00 | 881.00 | 867.25 | 1,784 |
| Mar 28, 2024 | 893.00 | 895.00 | 885.00 | 892.00 | 878.08 | 314 |
| Mar 27, 2024 | 905.00 | 905.00 | 885.00 | 885.00 | 871.19 | 339 |
| Mar 26, 2024 | 910.00 | 911.00 | 897.00 | 903.00 | 888.91 | 397 |
| Mar 25, 2024 | 900.00 | 910.00 | 897.00 | 905.00 | 890.87 | 2,935 |
| Mar 22, 2024 | 901.00 | 902.00 | 891.00 | 901.00 | 886.94 | 1,015 |
| Mar 21, 2024 | 896.00 | 900.00 | 896.00 | 900.00 | 885.95 | 317 |
| Mar 20, 2024 | 883.00 | 899.00 | 883.00 | 894.00 | 880.05 | 496 |
| Mar 19, 2024 | 883.00 | 887.00 | 883.00 | 886.00 | 872.17 | 359 |
| Mar 18, 2024 | 900.00 | 905.00 | 881.00 | 883.00 | 869.22 | 199 |
| Mar 15, 2024 | 889.00 | 900.00 | 880.00 | 900.00 | 885.95 | 1,494 |
| Mar 14, 2024 | 894.00 | 900.00 | 883.00 | 888.00 | 874.14 | 295 |
| Mar 13, 2024 | 884.00 | 891.00 | 880.00 | 880.00 | 866.26 | 1,181 |
| Mar 12, 2024 | 892.00 | 898.00 | 881.00 | 883.00 | 869.22 | 334 |
| Mar 11, 2024 | 909.00 | 910.00 | 897.00 | 900.00 | 885.95 | 442 |
| Mar 8, 2024 | 918.00 | 921.00 | 885.00 | 909.00 | 894.81 | 2,489 |
| Mar 7, 2024 | 890.00 | 917.00 | 870.00 | 917.00 | 902.69 | 950 |
| Mar 6, 2024 | 887.00 | 893.00 | 876.00 | 890.00 | 876.11 | 341 |
| Mar 5, 2024 | 895.00 | 895.00 | 875.00 | 886.00 | 872.17 | 419 |
| Mar 4, 2024 | 889.00 | 910.00 | 881.00 | 884.00 | 870.20 | 517 |
| Mar 1, 2024 | 853.00 | 894.00 | 853.00 | 889.00 | 875.12 | 3,067 |
| Feb 29, 2024 | 858.00 | 868.00 | 854.00 | 854.00 | 840.67 | 413 |
| Feb 28, 2024 | 878.00 | 878.00 | 851.00 | 859.00 | 845.59 | 320 |
| Feb 27, 2024 | 868.00 | 880.00 | 865.00 | 876.00 | 862.33 | 795 |
| Feb 26, 2024 | 864.00 | 870.00 | 858.00 | 869.00 | 855.44 | 712 |
| Feb 23, 2024 | 851.00 | 870.00 | 851.00 | 864.00 | 850.51 | 2,838 |
| Feb 22, 2024 | 858.00 | 858.00 | 850.00 | 856.00 | 842.64 | 461 |
| Feb 21, 2024 | 850.00 | 853.00 | 850.00 | 850.00 | 836.73 | 1,021 |
| Feb 20, 2024 | 853.00 | 854.00 | 850.00 | 851.00 | 837.72 | 1,035 |
| Feb 19, 2024 | 862.00 | 865.00 | 850.00 | 853.00 | 839.69 | 580 |
| Feb 16, 2024 | 860.00 | 866.00 | 852.00 | 854.00 | 840.67 | 361 |
| Feb 15, 2024 | 859.00 | 860.00 | 851.00 | 860.00 | 846.58 | 134 |
| Feb 14, 2024 | 851.00 | 859.00 | 849.00 | 851.00 | 837.72 | 116 |
| Feb 13, 2024 | 854.00 | 858.00 | 850.00 | 851.00 | 837.72 | 657 |
| Feb 12, 2024 | 814.00 | 854.00 | 790.00 | 854.00 | 840.67 | 37,366 |
| Feb 9, 2024 | 885.00 | 885.00 | 816.00 | 816.00 | 803.26 | 1,172 |
| Feb 8, 2024 | 884.00 | 889.00 | 860.00 | 860.00 | 846.58 | 424 |
| Feb 7, 2024 | 885.00 | 890.00 | 870.00 | 873.00 | 859.37 | 453 |
| Feb 6, 2024 | 881.00 | 891.00 | 875.00 | 885.00 | 871.19 | 416 |
| Feb 5, 2024 | 887.00 | 893.00 | 880.00 | 884.00 | 870.20 | 361 |
| Feb 2, 2024 | 896.00 | 898.00 | 872.00 | 885.00 | 871.19 | 788 |
| Feb 1, 2024 | 883.00 | 900.00 | 881.00 | 896.00 | 882.02 | 587 |
| Jan 31, 2024 | 864.00 | 890.00 | 864.00 | 882.00 | 868.23 | 576 |
| Jan 30, 2024 | 874.00 | 875.00 | 861.00 | 863.00 | 849.53 | 6,550 |
| Jan 29, 2024 | 857.00 | 874.00 | 857.00 | 867.00 | 853.47 | 452 |
| Jan 26, 2024 | 858.00 | 864.00 | 857.00 | 857.00 | 843.62 | 118 |
| Jan 25, 2024 | 859.00 | 865.00 | 858.00 | 858.00 | 844.61 | 98 |
| Jan 24, 2024 | 864.00 | 864.00 | 856.00 | 858.00 | 844.61 | 303 |
| Jan 23, 2024 | 863.00 | 863.00 | 856.00 | 858.00 | 844.61 | 601 |
| Jan 22, 2024 | 881.00 | 882.00 | 859.00 | 863.00 | 849.53 | 247 |
| Jan 19, 2024 | 870.00 | 880.00 | 862.00 | 867.00 | 853.47 | 85 |
| Jan 18, 2024 | 856.00 | 875.00 | 856.00 | 870.00 | 856.42 | 290 |
| Jan 17, 2024 | 859.00 | 875.00 | 854.00 | 875.00 | 861.34 | 281 |
| Jan 16, 2024 | 861.00 | 880.00 | 857.00 | 869.00 | 855.44 | 190 |
| Jan 15, 2024 | 881.00 | 881.00 | 852.00 | 865.00 | 851.50 | 361 |
| Jan 12, 2024 | 878.00 | 884.00 | 867.00 | 868.00 | 854.45 | 332 |
| Jan 11, 2024 | 875.00 | 883.00 | 864.00 | 868.00 | 854.45 | 213 |
| Jan 10, 2024 | 873.00 | 882.00 | 864.00 | 874.00 | 860.36 | 221 |
| Jan 9, 2024 | 860.00 | 880.00 | 854.00 | 863.00 | 849.53 | 880 |
| Jan 8, 2024 | 862.00 | 865.00 | 855.00 | 859.00 | 845.59 | 571 |
| Jan 5, 2024 | 861.00 | 865.00 | 853.00 | 862.00 | 848.55 | 967 |
| Jan 4, 2024 | 886.00 | 886.00 | 851.00 | 862.00 | 848.55 | 662 |
| Jan 3, 2024 | 879.00 | 891.00 | 873.00 | 883.00 | 869.22 | 598 |
| Jan 2, 2024 | 925.00 | 925.00 | 875.00 | 879.00 | 865.28 | 4,936 |
| Dec 29, 2023 | 922.00 | 930.00 | 912.00 | 925.00 | 910.56 | 1,532 |
| Dec 28, 2023 | 880.00 | 940.00 | 878.00 | 935.00 | 920.41 | 5,728 |
| Dec 27, 2023 | 890.00 | 890.00 | 871.00 | 880.00 | 866.26 | 916 |
| Dec 22, 2023 | 881.00 | 891.00 | 876.00 | 890.00 | 876.11 | 1,933 |
| Dec 21, 2023 | 875.00 | 881.00 | 870.00 | 881.00 | 867.25 | 1,130 |
| Dec 20, 2023 | 866.00 | 890.00 | 860.00 | 875.00 | 861.34 | 2,820 |
| Dec 19, 2023 | 864.00 | 870.00 | 856.00 | 860.00 | 846.58 | 2,169 |
| Dec 18, 2023 | 860.00 | 865.00 | 856.00 | 865.00 | 851.50 | 501 |
| Dec 15, 2023 | 845.00 | 866.00 | 843.00 | 860.00 | 846.58 | 3,898 |
| Dec 14, 2023 | 843.00 | 857.00 | 843.00 | 843.00 | 829.84 | 1,860 |
| Dec 13, 2023 | 842.00 | 842.00 | 820.00 | 838.00 | 824.92 | 379 |
| Dec 12, 2023 | 858.00 | 858.00 | 834.00 | 842.00 | 828.86 | 401 |
| Dec 11, 2023 | 823.00 | 860.00 | 822.00 | 860.00 | 846.58 | 1,898 |
| Dec 8, 2023 | 818.00 | 829.00 | 813.00 | 817.00 | 804.25 | 1,500 |
| Dec 7, 2023 | 836.00 | 836.00 | 817.00 | 820.00 | 807.20 | 293 |
| Dec 6, 2023 | 839.00 | 841.00 | 830.00 | 836.00 | 822.95 | 262 |
| Dec 5, 2023 | 845.00 | 845.00 | 832.00 | 837.00 | 823.94 | 1,452 |
| Dec 4, 2023 | 832.00 | 845.00 | 822.00 | 845.00 | 831.81 | 713 |
| Dec 1, 2023 | 842.00 | 847.00 | 826.00 | 832.00 | 819.01 | 791 |
| Nov 30, 2023 | 808.00 | 856.00 | 808.00 | 841.00 | 827.87 | 1,220 |
| Nov 29, 2023 | 803.00 | 808.00 | 802.00 | 808.00 | 795.39 | 2,670 |
| Nov 28, 2023 | 789.00 | 801.00 | 783.00 | 801.00 | 788.50 | 1,032 |
| Nov 27, 2023 | 793.00 | 803.00 | 774.00 | 790.00 | 777.67 | 2,270 |
| Nov 24, 2023 | 795.00 | 798.00 | 790.00 | 797.00 | 784.56 | 3,049 |
| Nov 23, 2023 | 791.00 | 795.00 | 788.00 | 795.00 | 782.59 | 1,102 |
| Nov 22, 2023 | 776.00 | 795.00 | 772.00 | 795.00 | 782.59 | 2,887 |
| Nov 21, 2023 | 771.00 | 779.00 | 771.00 | 776.00 | 763.89 | 446 |
| Nov 20, 2023 | 779.00 | 780.00 | 776.00 | 776.00 | 763.89 | 748 |
| Nov 17, 2023 | 779.00 | 780.00 | 772.00 | 777.00 | 764.87 | 217 |
| Nov 16, 2023 | 776.00 | 779.00 | 770.00 | 778.00 | 765.86 | 246 |
| Nov 15, 2023 | 765.00 | 781.00 | 764.00 | 777.00 | 764.87 | 1,928 |
| Nov 14, 2023 | 721.00 | 739.00 | 721.00 | 739.00 | 727.47 | 1,168 |
| Nov 13, 2023 | 720.00 | 722.00 | 720.00 | 721.00 | 709.75 | 1,241 |
| Nov 10, 2023 | 722.00 | 780.00 | 713.00 | 720.00 | 708.76 | 2,103 |
| Nov 9, 2023 | 715.00 | 727.00 | 705.00 | 727.00 | 715.65 | 420 |
| Nov 8, 2023 | 720.00 | 726.00 | 712.00 | 714.00 | 702.86 | 1,042 |
| Nov 7, 2023 | 725.00 | 731.00 | 719.00 | 722.00 | 710.73 | 827 |
| Nov 6, 2023 | 715.00 | 737.00 | 715.00 | 730.00 | 718.61 | 309 |
Related Tickers
YI 111, Inc.
0.7106
-2.66%
OMI Owens & Minor, Inc.
11.75
-2.08%
HSIC Henry Schein, Inc.
68.47
-5.34%
ZYXI Zynex, Inc.
7.97
-0.38%
PDCO Patterson Companies, Inc.
20.87
-0.81%
COR Cencora, Inc.
234.09
+0.09%
CAH Cardinal Health, Inc.
111.52
-0.34%
MCK McKesson Corporation
526.80
+0.16%