STOCKS FALL AS TRADERS AWAIT FED DECISION

Boeing shares weigh on Dow after aircraft-maker reports a record annual loss

Aquila Three Peaks Opportunity Growth Fund Class A (ATGAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

52.51-0.37 (-0.70%)

As of 8:05AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2021	-	-	-	-	-	-
Jan. 26, 2021	52.51	52.51	52.51	52.51	52.51	-
Jan. 25, 2021	52.88	52.88	52.88	52.88	52.88	-
Jan. 22, 2021	53.12	53.12	53.12	53.12	53.12	-
Jan. 21, 2021	53.33	53.33	53.33	53.33	53.33	-
Jan. 20, 2021	53.69	53.69	53.69	53.69	53.69	-
Jan. 19, 2021	53.12	53.12	53.12	53.12	53.12	-
Jan. 15, 2021	52.80	52.80	52.80	52.80	52.80	-
Jan. 14, 2021	53.13	53.13	53.13	53.13	53.13	-
Jan. 13, 2021	53.09	53.09	53.09	53.09	53.09	-
Jan. 12, 2021	53.46	53.46	53.46	53.46	53.46	-
Jan. 11, 2021	53.24	53.24	53.24	53.24	53.24	-
Jan. 08, 2021	53.36	53.36	53.36	53.36	53.36	-
Jan. 07, 2021	53.12	53.12	53.12	53.12	53.12	-
Jan. 06, 2021	52.50	52.50	52.50	52.50	52.50	-
Jan. 05, 2021	51.26	51.26	51.26	51.26	51.26	-
Jan. 04, 2021	50.91	50.91	50.91	50.91	50.91	-
Dec. 31, 2020	51.86	51.86	51.86	51.86	51.86	-
Dec. 30, 2020	51.51	51.51	51.51	51.51	51.51	-
Dec. 29, 2020	51.13	51.13	51.13	51.13	51.13	-
Dec. 28, 2020	51.44	51.44	51.44	51.44	51.44	-
Dec. 24, 2020	51.42	51.42	51.42	51.42	51.42	-
Dec. 23, 2020	51.21	51.21	51.21	51.21	51.21	-
Dec. 22, 2020	51.13	51.13	51.13	51.13	51.13	-
Dec. 21, 2020	51.13	51.13	51.13	51.13	51.13	-
Dec. 18, 2020	51.45	51.45	51.45	51.45	51.45	-
Dec. 17, 2020	51.52	51.52	51.52	51.52	51.52	-
Dec. 16, 2020	50.93	50.93	50.93	50.93	50.93	-
Dec. 15, 2020	51.04	51.04	51.04	51.04	51.04	-
Dec. 14, 2020	50.13	50.13	50.13	50.13	50.13	-
Dec. 11, 2020	50.26	50.26	50.26	50.26	50.26	-
Dec. 10, 2020	50.41	50.41	50.41	50.41	50.41	-
Dec. 09, 2020	50.36	50.36	50.36	50.36	50.36	-
Dec. 08, 2020	50.71	50.71	50.71	50.71	50.71	-
Dec. 07, 2020	50.53	50.53	50.53	50.53	50.53	-
Dec. 04, 2020	50.65	50.65	50.65	50.65	50.65	-
Dec. 03, 2020	49.99	49.99	49.99	49.99	49.99	-
Dec. 03, 2020	Dividend
Dec. 02, 2020	52.32	52.32	52.32	52.32	52.32	-
Dec. 01, 2020	52.61	52.61	52.61	52.61	52.61	-
Nov. 30, 2020	52.15	52.15	52.15	52.15	52.15	-
Nov. 27, 2020	52.34	52.34	52.34	52.34	52.34	-
Nov. 25, 2020	52.16	52.16	52.16	52.16	52.16	-
Nov. 24, 2020	52.39	52.39	52.39	52.39	52.39	-
Nov. 23, 2020	51.85	51.85	51.85	51.85	51.85	-
Nov. 20, 2020	51.57	51.57	51.57	51.57	51.57	-
Nov. 19, 2020	51.88	51.88	51.88	51.88	51.88	-
Nov. 18, 2020	51.54	51.54	51.54	51.54	51.54	-
Nov. 17, 2020	52.08	52.08	52.08	52.08	52.08	-
Nov. 16, 2020	52.17	52.17	52.17	52.17	52.17	-
Nov. 13, 2020	51.44	51.44	51.44	51.44	51.44	-
Nov. 12, 2020	50.53	50.53	50.53	50.53	50.53	-
Nov. 11, 2020	51.14	51.14	51.14	51.14	51.14	-
Nov. 10, 2020	51.04	51.04	51.04	51.04	51.04	-
Nov. 09, 2020	51.05	51.05	51.05	51.05	51.05	-
Nov. 06, 2020	50.04	50.04	50.04	50.04	50.04	-
Nov. 05, 2020	49.96	49.96	49.96	49.96	49.96	-
Nov. 04, 2020	48.99	48.99	48.99	48.99	48.99	-
Nov. 03, 2020	48.37	48.37	48.37	48.37	48.37	-
Nov. 02, 2020	47.16	47.16	47.16	47.16	47.16	-
Oct. 30, 2020	46.24	46.24	46.24	46.24	46.24	-
Oct. 29, 2020	46.45	46.45	46.45	46.45	46.45	-
Oct. 28, 2020	46.23	46.23	46.23	46.23	46.23	-
Oct. 27, 2020	47.56	47.56	47.56	47.56	47.56	-
Oct. 26, 2020	48.10	48.10	48.10	48.10	48.10	-
Oct. 23, 2020	49.17	49.17	49.17	49.17	49.17	-
Oct. 22, 2020	48.93	48.93	48.93	48.93	48.93	-
Oct. 21, 2020	48.59	48.59	48.59	48.59	48.59	-
Oct. 20, 2020	48.80	48.80	48.80	48.80	48.80	-
Oct. 19, 2020	48.48	48.48	48.48	48.48	48.48	-
Oct. 16, 2020	49.16	49.16	49.16	49.16	49.16	-
Oct. 15, 2020	49.09	49.09	49.09	49.09	49.09	-
Oct. 14, 2020	48.93	48.93	48.93	48.93	48.93	-
Oct. 13, 2020	49.12	49.12	49.12	49.12	49.12	-
Oct. 12, 2020	49.53	49.53	49.53	49.53	49.53	-
Oct. 09, 2020	49.24	49.24	49.24	49.24	49.24	-
Oct. 08, 2020	48.90	48.90	48.90	48.90	48.90	-
Oct. 07, 2020	48.36	48.36	48.36	48.36	48.36	-
Oct. 06, 2020	47.64	47.64	47.64	47.64	47.64	-
Oct. 05, 2020	47.95	47.95	47.95	47.95	47.95	-
Oct. 02, 2020	47.13	47.13	47.13	47.13	47.13	-
Oct. 01, 2020	46.99	46.99	46.99	46.99	46.99	-
Sep. 30, 2020	46.69	46.69	46.69	46.69	46.69	-
Sep. 29, 2020	46.46	46.46	46.46	46.46	46.46	-
Sep. 28, 2020	46.68	46.68	46.68	46.68	46.68	-
Sep. 25, 2020	45.80	45.80	45.80	45.80	45.80	-
Sep. 24, 2020	45.05	45.05	45.05	45.05	45.05	-
Sep. 23, 2020	45.16	45.16	45.16	45.16	45.16	-
Sep. 22, 2020	46.06	46.06	46.06	46.06	46.06	-
Sep. 21, 2020	45.72	45.72	45.72	45.72	45.72	-
Sep. 18, 2020	46.68	46.68	46.68	46.68	46.68	-
Sep. 17, 2020	47.22	47.22	47.22	47.22	47.22	-
Sep. 16, 2020	47.36	47.36	47.36	47.36	47.36	-
Sep. 15, 2020	47.23	47.23	47.23	47.23	47.23	-
Sep. 14, 2020	47.02	47.02	47.02	47.02	47.02	-
Sep. 11, 2020	46.42	46.42	46.42	46.42	46.42	-
Sep. 10, 2020	46.29	46.29	46.29	46.29	46.29	-
Sep. 09, 2020	46.90	46.90	46.90	46.90	46.90	-
Sep. 08, 2020	46.03	46.03	46.03	46.03	46.03	-
Sep. 04, 2020	47.01	47.01	47.01	47.01	47.01	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,551.88-227.53(-1.28%)

S&P 5003,791.55-58.07(-1.51%)

DOW30,605.07-331.97(-1.07%)

STOCKS FALL AS TRADERS AWAIT FED DECISION

Aquila Three Peaks Opportunity Growth Fund Class A (ATGAX)

S&P/TSX
17,551.88
-227.53(-1.28%)

S&P 500
3,791.55
-58.07(-1.51%)

DOW
30,605.07
-331.97(-1.07%)