Ascential Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 384.40 385.58 377.00 382.20 1,380,003
May 16, 2019 369.00 384.00 364.72 384.00 1,745,439
May 15, 2019 367.80 370.60 363.00 370.60 517,993
May 14, 2019 356.20 364.40 355.00 362.40 699,631
May 13, 2019 354.00 355.60 348.00 354.00 787,822
May 10, 2019 351.00 354.60 348.80 349.20 392,626
May 9, 2019 357.20 357.20 348.60 348.60 351,035
May 8, 2019 355.20 358.60 348.00 355.00 870,366
May 7, 2019 354.40 354.40 347.60 351.80 506,066
May 6, 2019 359.60 0.00 0.00 351.00 0
May 3, 2019 359.60 360.11 348.20 351.00 502,553
May 2, 2019 368.60 368.60 357.20 358.60 1,295,388
May 1, 2019 357.00 368.60 355.80 368.60 744,439
Apr 30, 2019 358.00 358.00 354.20 356.60 579,355
Apr 29, 2019 360.20 362.40 356.00 356.00 350,660
Apr 26, 2019 359.60 359.60 353.00 359.20 630,537
Apr 25, 2019 356.80 367.00 356.00 357.80 600,861
Apr 24, 2019 353.00 360.80 351.60 357.00 1,725,167
Apr 23, 2019 356.00 357.80 351.80 351.80 1,044,266
Apr 22, 2019 359.40 0.00 0.00 354.40 0
Apr 19, 2019 359.40 359.40 353.80 354.40 403,682
Apr 18, 2019 359.40 359.40 353.80 354.40 403,682
Apr 17, 2019 350.80 357.20 350.00 355.00 2,649,156
Apr 16, 2019 355.80 357.40 351.00 352.00 2,071,456
Apr 15, 2019 354.00 356.80 348.60 355.40 4,707,922
Apr 12, 2019 356.00 357.20 352.40 353.00 570,182
Apr 11, 2019 356.60 356.80 352.80 354.00 403,692
Apr 10, 2019 360.20 364.00 351.60 354.00 947,281
Apr 9, 2019 372.10 372.10 361.60 361.60 318,693
Apr 8, 2019 370.40 370.40 365.20 369.00 321,477
Apr 5, 2019 364.00 369.40 364.00 369.20 428,560
Apr 4, 2019 360.00 367.20 360.00 367.20 521,715
Apr 3, 2019 364.00 367.00 358.40 361.40 1,119,045
Apr 2, 2019 360.80 366.40 357.20 364.60 553,268
Apr 1, 2019 364.00 364.00 353.20 355.60 1,478,504
Mar 29, 2019 349.20 358.78 343.00 356.60 799,647
Mar 28, 2019 335.60 343.00 335.60 342.40 1,396,033
Mar 27, 2019 344.26 344.40 338.60 342.20 888,250
Mar 26, 2019 341.00 343.20 337.20 337.20 503,854
Mar 25, 2019 349.20 349.20 339.80 341.00 245,510
Mar 22, 2019 347.60 350.00 345.40 347.00 264,560
Mar 21, 2019 359.00 359.80 346.60 347.80 1,002,757
Mar 20, 2019 363.40 366.20 356.80 359.20 450,304
Mar 19, 2019 359.32 362.80 354.40 362.80 486,653
Mar 18, 2019 355.60 362.00 353.40 355.00 216,566
Mar 15, 2019 354.60 359.00 353.20 357.60 815,064
Mar 14, 2019 349.00 354.60 347.20 349.80 939,918
Mar 13, 2019 349.60 351.80 346.40 351.60 422,391
Mar 12, 2019 356.52 356.60 348.80 348.80 468,804
Mar 11, 2019 350.00 354.13 346.40 351.00 968,357
Showing 1 to 50 of 260