Dividends Calendar   Earnings Calendar
SHLS

SHLS  |  Shoals Technologies Group Inc

Shoals Technologies Group Inc

Historical Data

Date Price Open High Low Vol Change
May 9 24.11 23.9
24.61
21.81
10.2M 22.26%
May 8 19.72 19.19
20.38
19.01
4.9M 4.01%
May 5 18.96 18.5
19.05
18.14
2.3M 4.64%
May 4 18.12 18.55
18.73
17.75
2.3M -2.32%
May 3 18.55 18.25
19.3
17.99
4.4M 1.64%
May 2 18.25 18.23
18.64
17.32
7.5M -10.05%
May 1 20.29 20.72
20.89
20.05
2.5M -2.87%
Apr 28 20.89 20.26
20.94
20.05
2.6M 0.63%
Apr 27 20.76 20.75
21.58
20.55
1.8M 2.37%
Apr 26 20.28 20.87
21.15
20.03
3.3M -6.02%
Apr 25 21.58 22.17
22.33
21.5
1.4M -3.96%
Apr 24 22.47 21.77
22.75
20.84
2.4M 2.32%
Apr 21 21.96 21.97
22.35
21.7
4.5M -0.54%
Apr 20 22.08 21.9
22.6
21.77
2.1M -1.12%
Apr 19 22.33 22.86
22.97
22.22
1.6M -4%
Apr 18 23.26 23.29
23.44
22.45
3.5M -0.13%
Apr 17 23.29 23.62
23.83
23.15
1.9M 1.44%
Apr 14 22.96 23.31
23.31
22.32
1.2M -1.29%
Apr 13 23.26 23.51
23.81
23.09
1.9M 0.78%
Apr 12 23.08 23.5
23.9
23.05
1.9M 0.22%
Apr 11 23.03 22
23.06
21.79
3.2M 5.59%
Apr 10 21.81 21.38
22.04
21.24
2.4M 1.07%
Apr 6 21.58 21.95
22.02
21.49
1.9M -1.64%
Apr 5 21.94 22.5
22.57
21.43
2.0M -3.13%
Apr 4 22.65 22.53
22.73
22
1.5M 0.13%
Apr 3 22.62 22.79
23.21
22.18
1.9M -0.75%
Mar 31 22.79 23.09
23.79
22.25
3.4M 2.11%
Mar 30 22.32 22.39
23.23
22.3
2.7M 3.29%
Mar 29 21.61 21.63
21.87
21.15
1.6M 1.17%
Mar 28 21.36 20.84
21.38
20.8
1.2M 2.69%
Mar 27 20.8 21.71
22.14
20.54
1.6M -2.53%
Mar 24 21.34 21.04
21.61
20.75
4.7M -0.33%
Mar 23 21.41 21.95
22.33
21.05
2.8M 2.74%
Mar 22 20.84 21.74
21.96
20.74
2.7M -4.18%
Mar 21 21.75 21.35
22
21.01
4.4M 5.33%
Mar 20 20.65 20.27
20.94
19.86
4.7M 2.69%
Mar 17 20.11 19.67
20.27
19.29
8.8M 1.46%
Mar 16 19.82 19.87
19.93
18.38
7.4M -1.39%
Mar 15 20.1 20.51
20.87
19.41
5.7M -5.19%
Mar 14 21.2 22.02
22.59
20.92
4.7M 0.66%
Mar 13 21.06 21.06
22.01
19.95
8.1M -3.57%
Mar 10 21.84 23.11
23.18
21.41
11.3M -5.86%
Mar 9 23.2 24.23
24.69
23.01
6.7M -4.41%
Mar 8 24.27 24.35
24.99
24.11
18.5M -8.59%
Mar 7 26.55 26.46
27.34
26.22
2.2M -0.11%
Mar 6 26.58 26.21
26.83
25.67
2.5M 3.75%
Mar 3 25.62 24.48
26.11
24.07
2.9M 4.70%
Mar 2 24.47 24.72
25.15
23.65
2.5M -2.7%
Mar 1 25.15 23.94
25.43
23.57
4.2M 2.49%
Feb 28 24.54 24.44
25.05
24.08
2.5M 1.20%
Feb 27 24.25 24.05
24.63
23.75
3.9M 2.71%
Feb 24 23.61 23.72
24.12
23.1
2.0M -2.92%
Feb 23 24.32 24.82
25.08
23.85
1.2M 0.83%
Feb 22 24.12 24.44
24.78
23.63
1.5M -0.58%
Feb 21 24.26 25.36
25.58
24.14
1.5M -5.86%
Feb 17 25.77 25.83
26.15
25.32
1.4M -3.95%
Feb 16 26.83 27.2
27.53
26.75
600K -4.42%
Feb 15 28.07 26.16
28.21
25.94
1.4M 6.69%
Feb 14 26.31 25.19
26.37
24.9
1.8M 1.94%
Feb 13 25.81 24.81
26.16
24.35
1.6M 4.16%
Feb 10 24.78 24.16
25.02
23.65
2.0M 1.14%
Feb 9 24.5 26.19
27.42
24.36
2.8M -4.93%
Feb 8 25.77 26.96
27.39
25.66
1.9M -2.97%
Feb 7 26.56 26.48
26.73
25.62
1.5M 0.38%
Feb 6 26.46 25.56
26.57
25.56
1.7M 1.93%
Feb 3 25.96 26.13
26.76
25.52
2.2M -1.52%
Feb 2 26.36 28.62
28.9
26.15
3.8M -6.09%
Feb 1 28.07 28.09
28.66
26.84
1.6M 0.65%
Jan 31 27.89 26.46
27.95
26.31
1.5M 5.52%
Jan 30 26.43 26.93
27.21
25.86
2.7M -4.58%
Jan 27 27.7 26.2
28.17
26.18
1.9M 3.67%
Jan 26 26.72 29.21
29.21
25.75
2.6M -5.78%
Jan 25 28.36 28.35
28.48
26.41
2.2M -2.51%
Jan 24 29.09 29
30.1
28.36
1.9M -0.48%
Jan 23 29.23 27.55
29.65
27.46
2.9M 6.83%
Jan 20 27.36 27.04
27.55
26.24
4.2M 2.63%
Jan 19 26.66 27.6
28.55
25.78
2.6M -5.66%
Jan 18 28.26 28.56
29.35
27.83
2.7M 0.78%
Jan 17 28.04 28.77
28.92
27.87
2.1M -0.99%
Jan 13 28.32 26.9
29.17
26.61
2.4M 3.58%
Jan 12 27.34 25.75
27.41
25.75
2.5M 6.71%
Jan 11 25.62 23.91
25.87
23.91
2.6M 7.42%
Jan 10 23.85 23.21
24.21
22.37
2.2M 2.49%
Jan 9 23.27 24.03
24.58
23.13
2.2M -0.21%
Jan 6 23.32 24.15
24.15
22.65
2.5M -1.4%
Jan 5 23.65 24.4
24.41
23.48
1.9M -4.48%
Jan 4 24.76 23.99
24.91
23.6
2.5M 3.43%
Jan 3 23.94 25.27
25.72
23.56
2.0M -2.96%
Dec 30 24.67 23.98
24.86
23.59
1.3M 0.86%
Dec 29 24.46 23.82
25.27
23.48
2.3M 4.71%
Dec 28 23.36 23.72
24.07
23.05
1.3M -1.68%
Dec 27 23.76 24.79
24.93
23.64
1.5M -4.88%
Dec 23 24.98 26.13
26.34
24.86
1.6M -3.63%
Dec 22 25.92 25.45
26
24.43
2.2M 0.39%
Dec 21 25.82 25.47
26.09
24.21
2.3M 2.46%
Dec 20 25.2 24.44
25.88
24.03
1.8M 1.94%
Dec 19 24.72 26.74
26.81
24.52
1.9M -7.49%
Dec 16 26.72 26.56
27.32
25.89
4.7M -0.52%
Dec 15 26.86 27
28.9
26.34
3.1M -1.03%
Dec 14 27.14 25.97
27.7
25.97
2.3M 6.06%
Dec 13 25.59 25.17
25.88
24.52
2.3M 6.40%
Dec 12 24.05 23.45
24.49
23.38
1.6M 1.01%
Dec 9 23.81 24.28
25
23.65
2.2M -3.49%
Dec 8 24.67 24.09
25.03
23.67
4.6M 6.15%
Dec 7 23.24 23.96
24.33
22.94
3.1M -3.17%
Dec 6 24 25.25
25.43
23.36
6.2M -5.03%
Dec 5 25.27 24.79
26.23
24.27
7.8M 1.94%
Dec 2 24.79 22.95
25.15
22.83
17.3M 6.39%
Dec 1 23.3 24.8
25.08
23.03
8.6M -19.57%
Nov 30 28.97 28.34
29.03
27.38
2.1M 3.69%
Nov 29 27.94 29.45
29.87
27.88
1.6M -3.82%
Nov 28 29.05 30.7
30.87
29
1.7M -6.38%
Nov 25 31.03 30.4
31.58
30.4
517K 0.49%
Nov 23 30.88 30.63
31.13
30.24
1.3M 1.61%
Nov 22 30.39 30
30.54
29.02
2.3M -0.43%
Nov 21 30.52 29.93
32.43
29.14
3.2M -0.07%
Nov 18 30.54 31.73
31.85
29.35
2.5M -1.99%
Nov 17 31.16 27.47
31.32
27.18
4.2M 9.45%
Nov 16 28.47 27.11
29.55
26.92
3.4M 3.91%
Nov 15 27.4 27.97
30.1
25.79
10.3M 21.94%
Nov 14 22.47 22.84
23.49
22.03
2.0M -1.45%
Nov 11 22.8 22.85
23.55
22.33
1.8M -1.34%
Nov 10 23.11 22.16
23.39
21.25
2.0M 10.31%
Nov 9 20.95 20.1
23.03
20.09
2.4M 6.45%
Nov 8 19.68 19.87
20.34
19.3
980K 1.29%
Nov 7 19.43 20.38
20.52
18.72
1.2M -3.86%
Nov 4 20.21 22.42
22.75
19.41
966K -6.56%
Nov 3 21.63 21.45
22.17
20.67
1.2M 0.23%
Nov 2 21.58 23.07
23.17
21.55
1.1M -5.68%
Nov 1 22.88 23.88
23.89
22.8
720K -1%
Oct 31 23.11 22.27
23.45
21.94
1.0M 4.05%
Oct 28 22.21 23.19
23.21
21.68
1.5M -3.39%
Oct 27 22.99 22.81
23.45
22.34
1.0M 1.01%
Oct 26 22.76 23.09
24.3
22.67
1.4M 0.71%
Oct 25 22.6 21.03
22.99
21.03
1.2M 7.47%
Oct 24 21.03 20.22
21.09
19.41
1.6M 2.59%
Oct 21 20.5 20.13
20.6
19.1
3.3M 2.04%
Oct 20 20.09 20.06
20.3
19.26
1.9M -0.54%
Oct 19 20.2 20.66
21.27
20
1.9M -4.67%
Oct 18 21.19 21.65
22.3
20.83
2.1M 2.96%
Oct 17 20.58 20.61
21.5
20.36
1.3M 2.95%
Oct 14 19.99 20.99
21.68
19.92
1.2M -4.99%
Oct 13 21.04 19.71
21.05
19.54
1.2M 1.45%
Oct 12 20.74 22.64
22.64
20.42
1.1M -6.37%
Oct 11 22.15 21.61
22.41
20.94
1.2M 1.37%
Oct 10 21.85 22.06
22.25
21.38
1.0M -0.36%
Oct 7 21.93 21.84
22.5
21.64
878K -2.1%
Oct 6 22.4 23.39
24.01
22.19
853K -3.78%
Oct 5 23.28 23.53
23.95
22.59
1.1M -3%
Oct 4 24 23.94
24.29
23.23
1.3M 4.48%
Oct 3 22.97 21.87
23.33
21.41
1.1M 6.59%
Sep 30 21.55 21.04
22.6
20.75
1.7M 1.89%
Sep 29 21.15 20.92
21.34
20.34
1.6M -1.08%
Sep 28 21.38 20.1
21.56
19.43
2.4M 6.58%
Sep 27 20.06 19.89
20.37
18.99
2.4M 3.40%
Sep 26 19.4 20.26
20.75
19.33
1.9M -4.24%
Sep 23 20.26 20.64
21.07
19.94
2.9M -4.39%
Sep 22 21.19 23.17
23.28
21.01
1.5M -8.11%
Sep 21 23.06 23.26
23.83
22.71
1.1M 0.48%
Sep 20 22.95 23.84
24.43
22.91
1.7M -3.97%
Sep 19 23.9 23.58
24.74
23.38
1.4M -2.01%
Sep 16 24.39 24.37
25.12
23.95
3.4M -1.57%
Sep 15 24.78 24.73
25.09
23.18
2.5M -2.48%
Sep 14 25.41 25.56
25.57
23.94
1.7M 1.07%
Sep 13 25.14 24.82
25.92
24.29
1.9M -3.86%
Sep 12 26.15 26.72
27.06
25.17
1.7M -1.54%
Sep 9 26.56 27.22
27.43
26.12
2.0M -3.77%
Sep 8 27.6 26.25
28.47
25.77
2.0M -0.58%
Sep 7 27.76 25.8
27.94
25.51
1.9M 7.60%
Sep 6 25.8 25.22
26.13
24.53
1.5M 3.24%
Sep 2 24.99 25.93
26
24.69
1.1M -2.5%
Sep 1 25.63 25.8
26.36
24.61
1.4M -2.81%
Aug 31 26.37 25.78
26.57
25.39
1.3M 3.09%
Aug 30 25.58 25.89
26.32
24.91
1.1M 0.47%
Aug 29 25.46 24.99
26.13
24.73
825K 1.39%
Aug 26 25.11 25.97
26.69
25.01
1.1M -2.33%
Aug 25 25.71 27.15
27.66
25.51
1.9M -3.56%
Aug 24 26.66 25.66
27.7
25.63
2.1M 5.38%
Aug 23 25.3 25.21
26.06
24.85
1.5M 0.96%
Aug 22 25.06 24.59
25.35
24.18
1.6M -1.65%
Aug 19 25.48 26.21
26.7
24.77
1.9M -6.91%
Aug 18 27.37 25.88
27.57
25.19
2.1M 7.38%
Aug 17 25.49 25.34
26.5
24.85
1.5M -3.15%
Aug 16 26.32 25.77
26.97
24.82
3.5M 5.07%
Aug 15 25.05 25.72
26.14
24.5
2.5M -4.54%
Aug 12 26.24 24.21
26.64
23.87
1.7M 8.56%
Aug 11 24.17 27.1
27.15
23.86
2.3M -9.2%
Aug 10 26.62 24.2
26.63
23.8
2.8M 15.89%
Aug 9 22.97 23.1
23.68
22.77
1.5M -3.41%
Aug 8 23.78 24.29
25.63
23.31
2.0M 3.08%
Aug 5 23.07 23.57
24.79
22.17
2.6M -0.04%
Aug 4 23.08 22.24
23.33
21.99
1.3M 5%
Aug 3 21.98 22.66
22.9
21.18
1.2M -3.43%
Aug 2 22.76 22.03
23.19
21.47
2.1M 1.65%
Aug 1 22.39 22.99
22.99
20.35
2.3M -5.25%
Jul 29 23.63 22.46
24.02
22.43
2.5M 4.93%
Jul 28 22.52 21.74
23.01
20.39
4.9M 18.34%
Jul 27 19.03 18.62
19.22
18.01
1.6M 6.31%
Jul 26 17.9 17.86
18.38
17.39
938K -1.05%
Jul 25 18.09 17.69
18.15
17.1
907K 1.86%
Jul 22 17.76 19.11
19.43
17.48
1.6M -5.63%
Jul 21 18.82 18.51
18.83
17.98
1.1M 0.59%
Jul 20 18.71 18.15
18.86
18.04
1.3M 5.35%
Jul 19 17.76 16.87
18.03
16.81
1.4M 4.72%
Jul 18 16.96 16.74
17.68
16.61
1.3M 4.82%
Jul 15 16.18 15.99
16.24
13.92
3.2M -0.98%
Jul 14 16.34 16.6
16.6
15.71
867K -0.73%
Jul 13 16.46 15.84
16.68
15.46
1.0M 1.29%
Jul 12 16.25 17.13
17.31
16.07
1.8M -5.14%
Jul 11 17.13 18.07
18.35
16.82
1.4M -7.05%
Jul 8 18.43 17.3
18.64
17.24
1.8M 4.84%
Jul 7 17.58 16.65
17.92
16.5
1.7M 7.72%
Jul 6 16.32 16.55
16.87
16
2.4M -0.97%
Jul 5 16.48 15.88
16.48
15.02
1.9M 1.17%
Jul 1 16.29 16.48
17.01
16.03
1.7M -1.15%
Jun 30 16.48 14.95
16.74
14.94
2.9M 8.99%
Jun 29 15.12 16.36
16.36
14.46
3.9M -11.58%
Jun 28 17.1 18.11
18.59
16.95
1.7M -5.68%
Jun 27 18.13 17.6
18.29
17.38
2.2M 4.14%
Jun 24 17.41 19.33
19.46
17.16
14.3M -9.32%
Jun 23 19.2 18.8
19.26
18.43
1.7M 1.69%
Jun 22 18.88 18.41
19.42
18.27
1.8M 0.11%
Jun 21 18.86 20.06
21.27
18.78
2.5M -3.63%
Jun 17 19.57 17.47
19.84
17.47
4.3M 11.57%
Jun 16 17.54 17.96
19.09
17.35
2.4M -7.59%
Jun 15 18.98 17.31
19.22
17.25
2.5M 10.80%
Jun 14 17.13 17.59
18.16
16.79
1.7M -1.78%
Jun 13 17.44 16.81
17.48
16.35
2.4M -3.33%
Jun 10 18.04 17.97
18.48
17.68
2.4M -2.43%
Jun 9 18.49 19.4
19.7
18.49
3.4M -0.7%
Jun 8 18.62 18.76
19.79
18.42
1.7M -2.41%
Jun 7 19.08 18.35
19.29
18.01
3.1M 2.25%
Jun 6 18.66 18.57
19.48
18.05
5.8M 21.48%
Jun 3 15.36 15.27
16.21
15.11
1.7M -1.85%
Jun 2 15.65 15
16.22
14.84
2.9M 4.75%
Jun 1 14.94 15.77
15.91
14.56
1.7M -4.23%
May 31 15.6 16.28
16.46
15.44
2.2M -1.58%
May 27 15.85 15.11
15.85
15.11
3.6M 6.73%
May 26 14.85 14.84
15.38
14.71
3.0M 0.27%
May 25 14.81 14.64
15.35
14.48
2.3M -0.6%
May 24 14.9 14.78
15.21
14.19
1.8M -1.78%
May 23 15.17 15.15
15.28
14.47
1.6M 0.40%
May 20 15.11 15.12
15.56
14.33
1.5M 1.07%
May 19 14.95 13.72
16.06
13.42
4.0M 7.86%
May 18 13.86 13.04
14.45
12.92
3.3M 3.28%
May 17 13.42 12.76
14
12.76
5.7M 10.73%
May 16 12.12 12.4
12.64
11.59
3.2M -3.66%
May 13 12.58 11.82
13.14
11.68
4.0M 13.74%
May 12 11.06 10.51
11.37
9.72
3.3M 2.79%
May 11 10.76 11.68
11.84
10.58
2.8M -8.81%
May 10 11.8 12.93
12.98
11.14
3.2M -3.99%
May 9 12.29 13.25
13.26
12.02
2.5M -9.43%
May 6 13.57 13.77
13.92
13.03
2.3M -1.67%
May 5 13.8 13.82
14.06
13.05
2.2M -2.2%
May 4 14.11 13.13
14.21
12.56
2.9M 8.87%
May 3 12.96 11
13.15
10.83
4.9M 17.82%
May 2 11 9.93
11.06
9.84
2.7M 10.22%
Apr 29 9.98 10.23
10.88
9.85
2.0M -2.92%
Apr 28 10.28 10.03
10.39
9.58
4.9M 4.79%
Apr 27 9.81 9.72
10.35
9.63
3.1M 0.31%
Apr 26 9.78 10.34
10.47
9.72
4.0M -6.14%
Apr 25 10.42 10.14
10.63
10.01
2.6M 0.29%
Apr 22 10.39 10.63
11.1
10.19
5.8M -2.72%
Apr 21 10.68 12.65
12.73
10.17
5.8M -14.63%
Apr 20 12.51 13.55
13.66
12.44
1.8M -6.92%
Apr 19 13.44 12.49
13.6
12.44
2.3M 6.67%
Apr 18 12.6 12.58
12.92
12.34
1.7M -0.63%
Apr 14 12.68 13.52
13.73
12.65
1.7M -6.14%
Apr 13 13.51 13.5
13.85
12.87
2.1M 0.22%
Apr 12 13.48 13.73
14.16
13.28
2.5M -1.61%
Apr 11 13.7 13.32
14.12
13.24
3.5M 1.26%
Apr 8 13.53 14.12
14.79
13.48
3.8M -13.93%
Apr 7 15.72 15.25
16.01
15.09
5.8M 2.75%
Apr 6 15.3 16.11
16.28
15.11
5.1M -7.27%
Apr 5 16.5 18.68
19.22
16.4
3.5M -11.53%
Apr 4 18.65 17.85
18.81
17.39
2.9M 9.26%
Apr 1 17.07 17.21
17.81
16.78
2.1M 0.18%
Mar 31 17.04 18.04
18.28
17
3.0M -4.96%
Mar 30 17.93 19.16
19.16
17.74
2.1M -7%
Mar 29 19.28 19.38
19.66
18.54
1.7M 0.89%
Mar 28 19.11 19.8
19.95
18.1
3.2M -4.21%
Mar 25 19.95 21.15
21.28
19.4
2.7M -5.58%
Mar 24 21.13 22.55
23
20.51
2.9M -5.08%
Mar 23 22.26 21.33
22.68
21.3
2.1M 2.68%
Mar 22 21.68 20.9
21.99
20.89
1.9M 3.44%
Mar 21 20.96 21.62
21.74
20.58
2.2M -1.64%
Mar 18 21.31 20.02
21.43
20.02
4.2M 4.36%
Mar 17 20.42 19.24
20.83
19.24
3.5M 6.13%
Mar 16 19.24 18.45
19.31
17.84
2.7M 5.66%
Mar 15 18.21 16.99
18.24
16.36
1.9M 6.49%
Mar 14 17.1 17.57
17.92
16.67
3.1M -4.58%
Mar 11 17.92 18.81
18.94
16.73
5.7M 14.58%
Mar 10 15.64 15.9
16.29
15.42
2.1M -3.46%
Mar 9 16.2 16.09
16.47
15.5
1.9M 1.82%
Mar 8 15.91 14.31
16.73
14.15
4.3M 12.76%
Mar 7 14.11 14.56
14.98
13.89
2.1M 0.28%
Mar 4 14.07 14.94
15.31
13.86
1.4M -6.45%
Mar 3 15.04 15.53
15.74
14.92
1.8M -2.84%
Mar 2 15.48 16.49
16.57
14.76
2.3M -6.47%
Mar 1 16.55 15.7
16.84
15.5
2.7M 4.68%
Feb 28 15.81 14.61
15.98
14.4
2.9M 11.10%
Feb 25 14.23 13.58
14.27
12.79
2.5M 4.94%
Feb 24 13.56 11.32
13.65
11.19
3.4M 13%
Feb 23 12 12.52
12.74
11.91
2.4M -2.44%
Feb 22 12.3 12.25
12.88
12.21
3.9M -0.97%
Feb 18 12.42 13.25
13.4
12.25
1.8M -6.41%
Feb 17 13.27 14.03
14.21
12.96
1.5M -7.33%
Feb 16 14.32 14.26
14.43
13.47
1.7M -1.31%
Feb 15 14.51 14.29
14.69
14.22
4.5M 5.22%
Feb 14 13.79 13.94
15.03
13.73
1.8M -1.5%
Feb 11 14 15.92
16.18
13.9
1.8M -10.37%
Feb 10 15.62 15.29
16.18
15.25
2.3M -1.7%
Feb 9 15.89 16.16
16.48
15.32
6.4M 3.38%
Feb 8 15.37 15.65
15.78
15.17
1.7M -2.1%
Feb 7 15.7 15.78
16.46
15.43
2.0M -1.63%
Feb 4 15.96 15.53
16.16
15.51
1.1M 3.17%
Feb 3 15.47 15.81
16.69
15.16
1.7M -5.84%
Feb 2 16.43 17.29
17.99
16.36
2.0M -4.64%
Feb 1 17.23 16.86
17.78
16.61
2.5M 2.19%
Jan 31 16.86 14.66
17.13
14.62
3.8M 16.84%
Jan 28 14.43 13.31
14.46
12.81
3.1M 7.13%
Jan 27 13.47 14.52
14.97
13.28
2.6M -5.74%
Jan 26 14.29 15.45
16.01
14.19
3.4M -4.09%
Jan 25 14.9 14.13
16.19
14.13
3.4M -8.02%
Jan 24 16.2 14.81
16.34
13.74
3.5M 5.19%
Jan 21 15.4 16.55
17.15
15.3
3.2M -9.2%
Jan 20 16.96 17.92
18.82
16.94
3.7M -3.2%
Jan 19 17.52 19.23
19.23
17.48
2.4M -6.96%
Jan 18 18.83 20.12
20.64
18.79
1.7M -8.95%
Jan 14 20.68 21.51
22.18
20.46
1.0M -5.4%
Jan 13 21.86 22.99
23.59
21.72
1.4M -4.92%
Jan 12 22.99 23
23.43
22.36
1.6M 0.92%
Jan 11 22.78 21.55
23.02
21.5
1.4M 5.81%
Jan 10 21.53 21.43
21.87
20.73
1.4M -1.55%
Jan 7 21.87 21.01
22.27
21.01
1.6M 3.55%
Jan 6 21.12 21.59
21.59
20.4
1.3M -0.94%
Jan 5 21.32 22.58
22.77
21.12
1.8M -5.45%
Jan 4 22.55 24.13
24.14
21.94
2.0M -5.41%
Jan 3 23.84 24.4
24.71
23.28
2.1M -1.89%
Dec 31 24.3 24.76
25.47
24.13
801K -1.74%
Dec 30 24.73 24.09
25.24
24.09
706K 2.83%
Dec 29 24.05 24.68
25
23.91
697K -3.1%
Dec 28 24.82 25.53
25.68
24.52
753K -2.28%
Dec 27 25.4 26.11
26.46
25.09
608K -2.5%
Dec 23 26.05 26.35
26.57
25.26
859K 0.19%
Dec 22 26 25.58
26.32
25.39
1.2M 0.93%
Dec 21 25.76 24.71
25.78
24.6
688K 6.49%
Dec 20 24.19 24.72
24.91
23.91
1.4M -5.21%
Dec 17 25.52 25.74
26.62
24.85
3.0M -1.85%
Dec 16 26 26.94
27.48
25.5
1.1M -0.88%
Dec 15 26.23 25.99
26.52
24.85
1.1M 0.65%
Dec 14 26.06 26.36
27.06
25.87
1.0M -3.87%
Dec 13 27.11 26.13
27.79
26.13
1.3M 4.87%
Dec 10 25.85 27.2
27.88
25.82
1.1M -4.68%
Dec 9 27.12 28.45
28.75
26.95
1.1M -4.81%
Dec 8 28.49 28.73
28.91
27.92
1.4M -1.21%
Dec 7 28.84 28.46
29.64
28.05
1.5M 4.68%
Dec 6 27.55 26.58
27.64
25.26
2.3M 3.34%
Dec 3 26.66 28.16
28.39
25.88
1.2M -4.44%
Dec 2 27.9 27.21
28.14
26.4
1.1M 2.91%
Dec 1 27.11 28.89
29.5
26.5
1.2M -3.52%
Nov 30 28.1 29.29
29.47
27.72
1.6M -5.16%
Nov 29 29.63 30.24
30.48
28.8
927K 0.82%
Nov 26 29.39 28.95
29.95
28.92
426K -2.55%
Nov 24 30.16 29.88
30.36
29.12
1.2M 0.40%
Nov 23 30.04 31.82
32.18
29.74
1.5M -5.59%
Nov 22 31.82 33.2
34.29
31.57
1.1M -3.25%
Nov 19 32.89 32.02
33.9
32.02
968K 2.43%
Nov 18 32.11 34.49
34.49
31.96
1.0M -6.19%
Nov 17 34.23 35.66
36.12
33.94
1.0M -4.17%
Nov 16 35.72 36.17
36.45
34.93
1.3M -2.27%
Nov 15 36.55 35.43
36.86
35.04
1.7M 3.69%
Nov 12 35.25 32.95
35.6
32.95
2.0M 7.70%
Nov 11 32.73 31.31
35.64
31.26
3.0M 6.79%
Nov 10 30.65 28.08
31.02
27.98
4.1M -6.44%
Nov 9 32.76 32.95
33.23
31.68
1.1M -0.91%
Nov 8 33.06 32.82
33.6
31.95
1.1M 2.32%
Nov 5 32.31 32.82
33.45
32.06
801K -1.34%
Nov 4 32.75 32.58
32.82
31.96
493K 2.66%
Nov 3 31.9 30.99
32.26
30.94
797K 0.47%
Nov 2 31.75 32.31
32.31
31.22
916K -2.82%
Nov 1 32.67 31.62
33.81
31.38
2.0M 5.42%
Oct 29 30.99 29.23
31.01
28.7
1.6M 5.41%
Oct 28 29.4 28.11
29.63
28.08
1.6M 4.59%
Oct 27 28.11 27.43
28.95
27.28
2.0M 7.04%
Oct 26 26.26 25.97
26.7
25.5
1.1M 0.96%
Oct 25 26.01 25.8
26.22
25.2
2.1M 0.31%
Oct 22 25.93 27.67
27.7
25.87
1.5M -6.12%
Oct 21 27.62 27.17
28.08
26.92
1.2M 0.40%
Oct 20 27.51 27.4
28.11
26.9
1.0M -2.96%
Oct 19 28.35 27.95
29.32
27.63
1.5M 2.68%
Oct 18 27.61 27.63
28.37
27.32
1.5M -2.2%
Oct 15 28.23 29.23
29.91
28.19
3.1M -3.19%
Oct 14 29.16 29.84
29.98
28.49
747K -1.25%
Oct 13 29.53 29.59
29.84
28.77
666K 1.65%
Oct 12 29.05 28.79
29.48
28.18
950K 1.75%
Oct 11 28.55 27.74
29.48
27.67
1.6M 3.89%
Oct 8 27.48 27.9
28.11
27.42
677K -1.61%
Oct 7 27.93 28.15
28.89
27.52
1.2M 1.01%
Oct 6 27.65 27.19
28.53
26.9
1.3M -0.07%
Oct 5 27.67 27.42
28
26.89
1.3M 1.28%
Oct 4 27.32 27.54
27.7
26.44
1.4M -1.62%
Oct 1 27.77 28
28.63
26.73
1.1M -0.39%
Sep 30 27.88 28.39
28.88
27.53
1.5M -1.27%
Sep 29 28.24 28.44
29.52
27.66
2.4M 0.18%
Sep 28 28.19 29.63
30.06
28.01
1.3M -6.78%
Sep 27 30.24 29.61
30.77
28.63
1.4M 1.65%
Sep 24 29.75 30.5
30.78
29.46
1.0M -3.85%
Sep 23 30.94 32.08
32.27
30.23
1.8M -2.27%
Sep 22 31.66 32.3
32.91
31.39
619K -1%
Sep 21 31.98 31.5
32.28
31.14
1.3M 3.46%
Sep 20 30.91 31.59
31.94
30.41
880K -5.99%
Sep 17 32.88 32.69
33.99
32.69
4.1M 0.09%
Sep 16 32.85 32.32
33.18
32.32
1.2M 1.20%
Sep 15 32.46 33.28
33.46
32.1
2.0M -1.81%
Sep 14 33.06 32.35
33.59
32.26
1.6M 3.15%
Sep 13 32.05 30.03
32.84
30
1.6M 7.91%
Sep 10 29.7 30.63
31.27
29.58
854K -3.1%
Sep 9 30.65 31.54
31.56
30.38
740K -2.61%
Sep 8 31.47 32.53
32.65
30.96
733K -3.2%
Sep 7 32.51 33.39
34.08
32.47
744K -2.72%
Sep 3 33.42 33.76
33.94
33.22
392K -0.74%
Sep 2 33.67 33.29
34.08
33.1
720K 2.37%
Sep 1 32.89 32.9
33.26
32.62
1.4M 0.98%
Aug 31 32.57 32.08
33.82
31.69
1.8M 1.91%
Aug 30 31.96 31.9
32.42
31.54
1.5M 0.31%
Aug 27 31.86 31.66
32.09
31.56
476K 0.47%
Aug 26 31.71 31.64
32.16
31.28
576K 0.35%
Aug 25 31.6 31.39
31.87
30.91
487K 0.73%
Aug 24 31.37 31.74
32.03
31.27
584K -0.57%
Aug 23 31.55 31.41
31.91
31.02
989K 1.71%
Aug 20 31.02 29.55
31.22
29.33
947K 5.01%
Aug 19 29.54 30.4
30.53
29.39
514K -3.08%
Aug 18 30.48 29.14
31.56
28.44
868K 4.67%
Aug 17 29.12 29.13
29.82
28.62
1.2M -2.54%
Aug 16 29.88 33
33
29.43
1.2M -9.51%
Aug 13 33.02 33.43
33.63
32.74
777K -0.81%
Aug 12 33.29 32.03
33.36
32.03
1.1M 3.22%
Aug 11 32.25 33.32
33.53
30.59
1.6M -2.3%
Aug 10 33.01 33.5
34.21
32.84
1.4M -0.12%
Aug 9 33.05 32.89
34.46
32.65
1.1M 1.01%
Aug 6 32.72 31.41
32.99
31.29
1.5M 4.54%
Aug 5 31.3 30.62
31.69
30.27
1.3M 2.12%
Aug 4 30.65 30.33
31.26
30.18
1.2M 0.46%
Aug 3 30.51 28.95
30.52
28.79
1.1M 6.45%
Aug 2 28.66 29.26
29.52
28.51
942K -1.48%
Jul 30 29.09 28.06
29.67
27.8
935K 2%
Jul 29 28.52 28.88
29.13
28.15
800K -0.38%
Jul 28 28.63 27.24
28.7
27.09
1.9M 4.83%
Jul 27 27.31 26.99
27.43
26.27
1.0M 0.96%
Jul 26 27.05 27.48
28.04
26.42
939K -1.96%
Jul 23 27.59 27.71
27.92
26.82
872K 0.15%
Jul 22 27.55 27.71
28.29
26.52
1.8M 0.18%
Jul 21 27.5 25.99
28
25.82
2.2M 7.09%
Jul 20 25.68 26.72
26.95
25.16
2.9M -3.46%
Jul 19 26.6 26.24
27.57
25.01
3.2M -1.88%
Jul 16 27.11 27.91
28.09
27.07
3.9M -1.74%
Jul 15 27.59 27.75
29.07
27.21
9.6M -2.89%
Jul 14 28.41 30.15
30.51
28.09
3.1M -5.96%
Jul 13 30.21 33.02
33.1
29.69
3.3M -14.37%
Jul 12 35.28 35.96
36.2
34.77
1.1M -0.28%
Jul 9 35.38 35.72
35.95
34.42
1.1M -1.2%
Jul 8 35.81 36.09
36.59
34.66
1.1M -4.48%
Jul 7 37.49 36.39
37.61
35.23
1.4M 3.68%
Jul 6 36.16 35.78
36.27
34.92
1.4M 1.40%
Jul 2 35.66 35.42
35.74
34.9
625K 1.16%
Jul 1 35.25 35.44
35.48
34.29
1.4M -0.7%
Jun 30 35.5 34.67
35.68
34.38
2.2M 3.17%
Jun 29 34.41 34.33
34.51
33.55
1.7M 0.73%
Jun 28 34.16 32.7
34.42
32.51
1.0M 5.24%
Jun 25 32.46 31.94
32.81
31.53
1.5M 1.66%
Jun 24 31.93 31.73
32.27
30.5
958K 1.40%
Jun 23 31.49 29.89
32.22
29.89
1.3M 5.92%
Jun 22 29.73 29.34
29.92
28.66
882K 1.19%
Jun 21 29.38 30.58
30.58
28.26
1.4M -4.64%
Jun 18 30.81 31.09
32.14
29.8
6.2M -0.03%
Jun 17 30.82 30.19
31.92
30.09
1.4M 0.65%
Jun 16 30.62 28.54
30.84
28.21
1.5M 6.84%
Jun 15 28.66 30.41
30.7
28.34
1.0M -6.52%
Jun 14 30.66 31
32.23
30.33
1.5M 0.07%
Jun 11 30.64 30.08
30.98
29.78
1.2M 2.07%
Jun 10 30.02 29.03
30.29
28.99
1.5M 2.70%
Jun 9 29.23 29.25
29.34
28.44
923K 0.58%
Jun 8 29.06 27.54
29.4
27.23
1.3M 7.31%
Jun 7 27.08 26.85
27.13
25.94
1.2M 1.31%
Jun 4 26.73 26
26.84
25.76
861K 3.69%
Jun 3 25.78 27.42
27.76
25.5
933K -7.66%
Jun 2 27.92 27.95
28.35
27.37
918K -0.11%
Jun 1 27.95 27.93
28.46
26.67
1.1M 1.27%
May 28 27.6 27.18
27.87
26.64
890K 1.55%
May 27 27.18 26.59
27.52
26.47
2.7M 1.99%
May 26 26.65 26.56
27.29
26.07
1.7M 0.38%
May 25 26.55 25.55
26.74
25.26
1.8M 3.07%
May 24 25.76 25.6
25.88
24.44
1.9M 5.62%
May 21 24.39 23.55
24.84
23.21
2.1M 4.01%
May 20 23.45 23.73
23.93
22.25
2.2M 9.07%
May 19 21.5 21.28
22.19
21.01
939K -1.51%
May 18 21.83 21.81
22.66
21.48
886K 0.69%
May 17 21.68 22.95
23.38
20.94
1.8M -6.07%
May 14 23.08 23.88
23.98
22.62
1.8M -0.65%
May 13 23.23 26.25
26.66
23.02
1.8M -9.96%
May 12 25.8 27.3
27.4
25.34
2.8M -8.05%
May 11 28.06 27.69
28.72
27
1.2M -4.62%
May 10 29.42 28.27
29.76
27.66
1.2M 2.22%
May 7 28.78 29.66
30.68
28.54
776K -2.04%
May 6 29.38 28.75
29.47
27.1
1.7M 1.07%
May 5 29.07 29.97
30.42
28.1
1.5M -1.36%
May 4 29.47 30.51
31.16
28.4
2.0M -5.45%
May 3 31.17 32.24
32.38
30.4
1.5M -2.81%
Apr 30 32.07 32.89
33.63
31.37
883K -3.55%
Apr 29 33.25 34.78
34.82
32.62
1.2M -3.17%
Apr 28 34.34 35
35.37
34.01
685K -3.4%
Apr 27 35.55 35.34
35.94
34.63
1.4M 1.37%
Apr 26 35.07 34.72
35.16
33.35
846K 1.36%
Apr 23 34.6 33.84
34.83
33.66
776K 2.25%
Apr 22 33.84 33.89
34.99
32.59
1.5M -0.21%
Apr 21 33.91 31.46
34.08
31
872K 6.60%
Apr 20 31.81 31.41
32.19
30.92
747K 2.41%
Apr 19 31.06 32.8
33.42
30.5
1.7M -6.08%
Apr 16 33.07 32.63
33.78
32.58
3.9M 2.23%
Apr 15 32.35 34.38
34.47
32.23
1.5M -4.91%
Apr 14 34.02 33.88
34.49
33.44
1.0M 0.41%
Apr 13 33.88 33.51
34.48
33.05
1.1M 0.47%
Apr 12 33.72 34.38
34.9
33.12
1.1M -2.8%
Apr 9 34.69 35.11
35.69
34.37
1.7M -1.48%
Apr 8 35.21 33.46
35.25
33.03
1.0M 5.93%
Apr 7 33.24 35.39
35.72
33.01
1.3M -7.25%
Apr 6 35.84 34.9
35.95
34.71
1.3M 2.20%
Apr 5 35.07 35.43
36.23
34.51
2.6M 1.45%
Apr 1 34.57 35.21
35.41
33.91
1.2M -0.6%
Mar 31 34.78 33.94
35.75
33.94
1.9M 3.27%
Mar 30 33.68 30.5
33.85
30.31
3.1M 10.75%
Mar 29 30.41 31.04
31.75
30.12
963K -2.81%
Mar 26 31.29 30.27
31.91
30.22
913K 3.06%
Mar 25 30.36 29.66
30.9
28.17
3.4M -1.01%
Mar 24 30.67 31.99
32.68
30.65
2.0M -4.25%
Mar 23 32.03 32.55
32.66
30.5
2.2M -0.96%
Mar 22 32.34 31.35
32.71
29
3.3M 3.95%
Mar 19 31.11 31.66
33.25
31.02
7.6M 1.14%
Mar 18 30.76 35.86
36
30.1
4.2M -14.44%
Mar 17 35.95 37.31
37.31
35.39
1.8M -5.82%
Mar 16 38.17 38.35
39.98
35.51
2.0M 0.45%
Mar 15 38 35.57
39.03
34.83
2.4M 9.07%
Mar 12 34.84 34.41
35.1
34
1.0M 0.64%
Mar 11 34.62 34.91
35.54
34.38
1.6M 2.27%
Mar 10 33.85 36.19
36.97
33.84
1.0M -5.58%
Mar 9 35.85 33.69
38.52
33.61
1.4M 8.80%
Mar 8 32.95 31.18
34.89
31.18
724K 2.33%
Mar 5 32.2 32.61
33.45
29.52
1.5M -2.37%
Mar 4 32.98 33.75
34.61
31.41
1.7M -2.77%
Mar 3 33.92 36.3
36.78
33.03
1.1M -6.56%
Mar 2 36.3 37.23
38.38
35.76
1.3M -1.89%
Mar 1 37 34.43
37.44
33.76
1.6M 13.43%
Feb 26 32.62 33.99
34.2
32
1.5M -4.12%
Feb 25 34.02 37.18
37.4
34
2.0M -9.71%
Feb 24 37.68 40.01
40.1
36.53
1.1M -2.81%
Feb 23 38.77 37
39.45
33.7
2.1M -2.37%
Feb 22 39.71 41
44.04
39.01
4.3M -1.15%
Feb 19 40.17 38.63
40.92
38.01
1.8M 5.29%
Feb 18 38.15 38.16
38.47
36.7
1.1M -1.8%
Feb 17 38.85 38.79
39.65
37.69
1.1M -0.08%
Feb 16 38.88 38.37
39.76
37.24
1.4M 2.53%
Feb 12 37.92 36.22
38.15
35.27
552K 4.32%
Feb 11 36.35 37.31
37.48
35.76
1.0M -2.68%
Feb 10 37.35 38.31
38.49
37.19
1.4M -3.24%
Feb 9 38.6 39.75
40
37.92
1.4M -3.5%
Feb 8 40 39.95
40.05
38.09
1.4M 0.13%
Feb 5 39.95 40.03
40.41
38.53
1.3M 0.83%
Feb 4 39.62 37.37
39.87
37.31
6.5M 7.02%
Feb 3 37.02 39.1
40.55
36.99
2.9M -4.69%
Feb 2 38.84 38.59
41.76
35.1
10.7M 3.08%
Feb 1 37.68 34.36
38.09
34.26
4.9M 11.05%
Jan 29 33.93 32.42
34.4
31.88
4.7M 2.82%
Jan 28 33 33.35
34.75
32.21
7.4M 6.52%
Jan 27 30.98 31.3
34.9
30.04
35.8M 0%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.


Consensus
BUY 44
HOLD 44
SELL 11

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!