Skip to ContentSkip to Main Site NavigationSkip to Site Left NavigationSkip to Site Utility NavigationSkip to Site Quick LinksSkip to Site SearchSkip to Company Navigation

Stock History

Week of July 9, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
Jul 9, 2018 $46.25 898,378 1:1 $47.30 $47.30 $46.15
Jul 10, 2018 $46.90 541,759 1:1 $46.20 $47.05 $45.90
Jul 11, 2018 $46.35 511,234 1:1 $46.85 $47.20 $46.25
Jul 12, 2018 $46.25 514,282 1:1 $46.45 $46.45 $45.80
Jul 13, 2018 $45.95 487,133 1:1 $46.25 $46.55 $45.80

Year End Stock Prices

NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Actual Price is not adjusted for splits or dividends. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance.

Custom Software Development by Beacon Technologies, Inc.