Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forest City Ent Cl A (NY: FCE-A )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.10 24.10 24.10 0 -0.04(-0.17%)
Dec 28, 2017 24.18 24.22 24.05 24.14 559,013 -0.05(-0.21%)
Dec 27, 2017 24.14 24.25 24.02 24.19 546,265 +0.16(+0.67%)
Dec 26, 2017 23.88 24.10 23.81 24.03 429,826 +0.11(+0.46%)
Dec 22, 2017 23.94 23.94 23.70 23.92 400,335 +0.08(+0.34%)
Dec 21, 2017 23.71 24.00 23.71 23.84 638,246 +0.18(+0.76%)
Dec 20, 2017 24.11 24.11 23.55 23.66 3,177,165 -0.41(-1.70%)
Dec 19, 2017 24.24 24.36 24.02 24.07 1,590,170 -0.36(-1.47%)
Dec 18, 2017 24.44 24.66 24.32 24.43 2,482,084 -0.02(-0.08%)
Dec 15, 2017 24.47 24.52 24.29 24.45 2,361,005 +0.17(+0.70%)
Dec 14, 2017 24.15 24.42 24.01 24.28 1,154,323 +0.05(+0.21%)
Dec 13, 2017 24.40 24.43 24.08 24.23 1,256,530 -0.04(-0.16%)
Dec 12, 2017 24.20 24.50 24.06 24.27 943,439 +0.12(+0.50%)
Dec 11, 2017 24.09 24.18 23.93 24.15 652,943 +0.04(+0.17%)
Dec 08, 2017 24.18 24.19 24.01 24.11 493,537 +0.03(+0.12%)
Dec 07, 2017 24.10 24.18 24.01 24.08 730,578 +0.04(+0.17%)
Dec 06, 2017 23.69 24.09 23.69 24.04 1,607,132 +0.27(+1.14%)
Dec 05, 2017 24.26 24.26 23.77 23.77 1,582,709 -0.31(-1.29%)
Dec 04, 2017 24.37 24.00 24.08 1,330,517 -0.10(-0.41%)
Dec 01, 2017 24.07 24.24 23.79 24.18 1,841,088 +0.23(+0.96%)
Nov 30, 2017 24.46 24.56 23.94 23.95 2,944,700 -0.53(-2.17%)
Nov 29, 2017 24.85 24.90 24.44 24.48 1,505,872 -0.34(-1.37%)
Nov 28, 2017 24.79 25.08 24.79 24.82 2,043,323 -0.04(-0.16%)
Nov 27, 2017 25.14 25.16 24.82 24.86 1,004,429 -0.33(-1.31%)
Nov 24, 2017 25.08 25.29 25.06 25.19 211,816 +0.05(+0.20%)
Nov 22, 2017 25.21 25.27 25.01 25.14 388,504 -0.13(-0.51%)
Nov 21, 2017 25.24 25.46 25.19 25.27 640,873 +0.03(+0.12%)
Nov 20, 2017 25.18 25.25 25.05 25.24 681,161 +0.08(+0.32%)
Nov 17, 2017 24.96 25.17 24.89 25.16 715,864 +0.22(+0.88%)
Nov 16, 2017 25.03 25.10 24.79 24.94 1,063,194 +0.05(+0.20%)
Nov 15, 2017 25.50 25.50 24.86 24.89 1,202,415 -0.61(-2.39%)
Nov 14, 2017 25.34 25.57 25.22 25.50 1,469,608 +0.13(+0.51%)
Nov 13, 2017 25.12 25.75 24.99 25.37 2,316,860 +0.45(+1.81%)
Nov 10, 2017 24.70 24.99 24.67 24.92 1,000,600 +0.17(+0.69%)
Nov 09, 2017 24.94 25.03 24.73 24.75 1,103,389 -0.31(-1.24%)
Nov 08, 2017 25.09 25.21 24.99 25.06 927,756 +0.07(+0.28%)
Nov 07, 2017 25.05 25.27 24.95 24.99 1,099,024 -0.02(-0.08%)
Nov 06, 2017 25.01 25.11 24.90 25.01 894,390 +0.11(+0.44%)
Nov 03, 2017 25.50 25.50 24.65 24.90 600,089 +0.00(+0.00%)
Nov 02, 2017 24.89 25.17 24.78 24.90 824,329 -0.06(-0.24%)
Nov 01, 2017 24.63 25.04 24.63 24.96 1,278,755 +0.33(+1.34%)
Oct 31, 2017 24.60 24.84 24.50 24.63 1,216,865 +0.12(+0.49%)
Oct 30, 2017 24.84 24.87 24.46 24.51 979,225 -0.34(-1.37%)
Oct 27, 2017 24.73 25.02 24.51 24.85 922,596 +0.19(+0.77%)
Oct 26, 2017 24.85 24.85 24.54 24.66 780,269 -0.06(-0.24%)
Oct 25, 2017 24.72 24.91 24.62 24.72 497,558 -0.11(-0.44%)
Oct 24, 2017 24.77 24.85 24.49 24.83 1,260,862 +0.09(+0.36%)
Oct 23, 2017 25.05 25.05 24.71 24.74 1,058,774 -0.24(-0.96%)
Oct 20, 2017 25.05 25.14 24.80 24.98 737,456 -0.05(-0.20%)
Oct 19, 2017 25.08 25.08 24.95 25.03 810,087 +0.01(+0.04%)
Oct 18, 2017 25.04 25.15 25.00 25.02 688,287 -0.05(-0.20%)
Oct 17, 2017 25.21 25.26 24.94 25.07 1,038,254 -0.15(-0.59%)
Oct 16, 2017 25.45 25.57 25.16 25.22 1,098,508 -0.20(-0.79%)
Oct 13, 2017 25.80 25.80 25.37 25.42 694,195 -0.19(-0.74%)
Oct 12, 2017 25.37 25.67 25.31 25.61 1,586,652 +0.03(+0.12%)
Oct 11, 2017 25.52 25.76 25.49 25.58 912,482 +0.06(+0.24%)
Oct 10, 2017 25.58 25.72 25.37 25.52 958,392 +0.04(+0.16%)
Oct 09, 2017 25.50 25.54 25.19 25.48 856,524 +0.12(+0.47%)
Oct 06, 2017 25.54 25.76 25.33 25.36 819,043 -0.34(-1.32%)
Oct 05, 2017 25.45 25.83 25.39 25.70 2,668,881 +0.30(+1.18%)
Oct 04, 2017 25.40 25.49 25.29 25.40 2,427,298 +0.00(+0.00%)
Oct 03, 2017 25.65 25.76 25.34 25.40 1,446,646 -0.22(-0.86%)
Oct 02, 2017 25.60 25.86 25.38 25.62 3,051,029 +0.11(+0.43%)
Sep 29, 2017 25.29 25.55 25.29 25.51 1,317,687 +0.13(+0.51%)
Sep 28, 2017 25.15 25.42 25.13 25.38 681,103 +0.26(+1.04%)
Sep 27, 2017 25.07 25.19 24.99 25.12 746,899 +0.07(+0.28%)
Sep 26, 2017 25.01 25.14 24.96 25.05 660,994 +0.02(+0.08%)
Sep 25, 2017 25.00 25.18 24.93 25.03 1,183,293 +0.04(+0.16%)
Sep 22, 2017 24.90 25.08 24.76 24.99 1,554,302 +0.11(+0.44%)
Sep 21, 2017 25.25 25.25 24.88 24.88 1,206,191 -0.32(-1.27%)
Sep 20, 2017 25.15 25.28 25.03 25.20 1,560,304 +0.00(+0.00%)
Sep 19, 2017 25.26 25.31 25.15 25.20 2,716,627 -0.08(-0.32%)
Sep 18, 2017 25.39 25.57 25.22 25.28 1,322,750 +0.05(+0.20%)
Sep 15, 2017 25.49 25.52 25.18 25.23 5,993,157 -0.17(-0.67%)
Sep 14, 2017 25.55 25.62 25.38 25.40 1,774,517 -0.06(-0.24%)
Sep 13, 2017 25.71 25.80 25.40 25.46 2,729,230 -0.33(-1.28%)
Sep 12, 2017 25.98 26.16 25.61 25.79 2,463,782 -0.41(-1.56%)
Sep 11, 2017 26.25 26.30 25.81 26.20 3,264,114 +0.54(+2.10%)
Sep 08, 2017 24.78 25.83 24.74 25.66 4,066,462 +0.77(+3.09%)
Sep 07, 2017 24.55 24.96 24.46 24.89 1,625,508 +0.49(+2.01%)
Sep 06, 2017 24.23 24.49 24.18 24.40 1,075,070 +0.17(+0.70%)
Sep 05, 2017 24.04 24.29 24.00 24.23 1,599,518 +0.24(+1.00%)
Sep 01, 2017 23.93 24.12 23.93 23.99 600,662 +0.03(+0.13%)
Aug 31, 2017 23.71 24.11 23.68 23.96 1,970,241 +0.28(+1.18%)
Aug 30, 2017 23.67 23.77 23.51 23.68 1,144,014 +0.00(+0.00%)
Aug 29, 2017 23.80 23.89 23.61 23.68 501,816 -0.06(-0.25%)
Aug 28, 2017 24.00 24.07 23.64 23.74 494,225 -0.16(-0.67%)
Aug 25, 2017 24.03 24.24 23.89 23.90 1,047,105 -0.09(-0.38%)
Aug 24, 2017 24.26 24.26 23.91 23.99 1,317,448 -0.14(-0.58%)
Aug 23, 2017 24.08 24.34 23.98 24.13 1,098,902 +0.10(+0.42%)
Aug 22, 2017 23.96 24.28 23.95 24.03 1,122,046 +0.01(+0.04%)
Aug 21, 2017 23.81 24.09 23.69 24.02 576,210 +0.19(+0.80%)
Aug 18, 2017 23.87 24.03 23.69 23.83 802,594 -0.20(-0.83%)
Aug 17, 2017 24.12 24.38 24.01 24.03 949,850 -0.08(-0.33%)
Aug 16, 2017 24.03 24.39 23.99 24.11 1,879,332 +0.17(+0.71%)
Aug 15, 2017 23.97 24.08 23.79 23.94 770,178 -0.10(-0.42%)
Aug 14, 2017 23.68 24.10 23.61 24.04 702,096 +0.49(+2.08%)
Aug 11, 2017 22.99 23.58 22.70 23.55 1,151,901 +0.12(+0.51%)
Aug 10, 2017 23.75 23.82 23.44 23.43 874,685 -0.31(-1.31%)
Aug 09, 2017 24.10 24.12 23.70 23.74 957,567 -0.21(-0.88%)
Aug 08, 2017 24.07 24.21 23.87 23.95 733,377 -0.33(-1.36%)
Aug 07, 2017 24.18 24.40 24.11 24.28 508,420 +0.11(+0.46%)
Aug 04, 2017 24.50 24.59 24.01 24.17 1,061,051 -0.08(-0.33%)
Aug 03, 2017 24.31 24.39 24.14 24.25 934,596 +0.01(+0.04%)
Aug 02, 2017 24.54 24.61 24.11 24.24 940,948 -0.31(-1.26%)
Aug 01, 2017 24.46 24.77 24.32 24.55 1,586,183 +0.17(+0.70%)
Jul 31, 2017 24.89 24.89 24.23 24.38 2,500,183 -0.39(-1.57%)
Jul 28, 2017 24.72 25.05 24.62 24.77 808,103 +0.10(+0.41%)
Jul 27, 2017 24.89 24.89 24.48 24.67 1,133,688 -0.21(-0.84%)
Jul 26, 2017 24.85 25.05 24.66 24.88 1,503,751 +0.11(+0.44%)
Jul 25, 2017 25.02 25.03 24.77 24.77 730,437 -0.16(-0.64%)
Jul 24, 2017 24.89 25.10 24.74 24.93 880,993 +0.09(+0.36%)
Jul 21, 2017 24.98 24.98 24.66 24.84 446,335 -0.10(-0.40%)
Jul 20, 2017 25.05 25.15 24.83 24.94 501,563 -0.07(-0.28%)
Jul 19, 2017 24.71 25.03 24.55 25.01 762,711 +0.42(+1.71%)
Jul 18, 2017 24.75 24.79 24.55 24.59 541,395 -0.04(-0.16%)
Jul 17, 2017 24.48 24.63 24.27 24.63 448,909 +0.21(+0.86%)
Jul 14, 2017 24.27 24.48 24.22 24.42 967,702 +0.38(+1.58%)
Jul 13, 2017 23.75 24.05 23.68 24.04 598,598 +0.35(+1.48%)
Jul 12, 2017 23.69 23.88 23.60 23.69 1,180,671 +0.12(+0.51%)
Jul 11, 2017 23.49 23.71 23.38 23.57 1,182,586 +0.11(+0.47%)
Jul 10, 2017 23.74 23.99 23.46 23.46 821,569 -0.19(-0.80%)
Jul 07, 2017 23.56 23.83 23.38 23.65 823,377 +0.20(+0.85%)
Jul 06, 2017 24.01 24.05 23.42 23.45 797,161 -0.66(-2.74%)
Jul 05, 2017 24.57 24.70 24.03 24.11 1,239,261 -0.41(-1.67%)
Jul 03, 2017 24.29 24.55 24.17 24.52 522,608 +0.35(+1.45%)
Jun 30, 2017 24.30 24.30 24.02 24.17 878,648 +0.02(+0.08%)
Jun 29, 2017 24.30 24.40 23.98 24.15 1,032,608 -0.21(-0.86%)
Jun 28, 2017 24.31 24.70 24.31 24.36 1,337,919 +0.02(+0.08%)
Jun 27, 2017 24.37 24.61 24.31 24.34 750,850 -0.09(-0.37%)
Jun 26, 2017 24.34 24.57 24.34 24.43 800,926 +0.16(+0.66%)
Jun 23, 2017 24.27 24.43 24.15 24.27 2,264,901 -0.01(-0.04%)
Jun 22, 2017 24.20 24.30 24.11 24.28 1,668,909 +0.00(+0.00%)
Jun 21, 2017 24.45 24.48 24.10 24.28 972,921 -0.11(-0.45%)
Jun 20, 2017 24.60 24.60 24.33 24.39 745,697 -0.15(-0.61%)
Jun 19, 2017 24.51 24.58 24.43 24.54 721,901 -0.05(-0.20%)
Jun 16, 2017 24.52 24.59 24.30 24.59 2,361,595 +0.13(+0.53%)
Jun 15, 2017 24.13 24.47 24.09 24.46 1,528,699 +0.27(+1.12%)
Jun 14, 2017 24.28 24.47 24.09 24.19 1,050,552 -0.16(-0.66%)
Jun 13, 2017 24.06 24.45 24.00 24.35 976,269 +0.16(+0.66%)
Jun 12, 2017 24.49 24.73 24.10 24.19 2,337,264 -0.17(-0.70%)
Jun 09, 2017 24.57 24.63 24.03 24.36 4,313,431 +0.23(+0.95%)
Jun 08, 2017 23.95 24.21 23.57 24.13 3,028,244 +0.22(+0.92%)
Jun 07, 2017 23.25 24.02 23.11 23.91 2,594,642 +0.57(+2.44%)
Jun 06, 2017 23.58 23.65 23.32 23.34 3,419,075 -0.17(-0.72%)
Jun 05, 2017 23.57 23.77 23.39 23.51 4,198,994 -0.23(-0.97%)
Jun 02, 2017 23.22 23.75 23.14 23.74 2,293,157 +0.66(+2.86%)
Jun 01, 2017 22.70 23.16 22.70 23.08 1,265,668 +0.31(+1.36%)
May 31, 2017 22.89 23.03 22.69 22.77 4,654,065 -0.15(-0.65%)
May 30, 2017 23.20 23.20 22.89 22.92 779,238 -0.21(-0.91%)
May 26, 2017 23.36 23.40 23.05 23.13 902,537 -0.16(-0.69%)
May 25, 2017 23.15 23.46 23.05 23.29 1,982,740 +0.13(+0.56%)
May 24, 2017 22.66 23.21 22.61 23.16 2,458,250 +0.52(+2.30%)
May 23, 2017 22.53 22.67 22.43 22.64 953,789 +0.10(+0.44%)
May 22, 2017 22.26 22.56 22.24 22.54 1,143,698 +0.17(+0.76%)
May 19, 2017 22.22 22.47 22.08 22.37 806,034 +0.21(+0.95%)
May 18, 2017 21.97 22.25 21.89 22.16 863,487 +0.12(+0.54%)
May 17, 2017 21.85 22.13 21.70 22.04 1,329,094 +0.09(+0.41%)
May 16, 2017 21.93 22.02 21.65 21.95 3,259,103 -0.03(-0.14%)
May 15, 2017 22.05 22.17 21.86 21.98 969,845 -0.08(-0.36%)
May 12, 2017 22.20 22.28 22.04 22.06 1,198,376 -0.20(-0.90%)
May 11, 2017 22.24 22.31 22.01 22.26 739,848 -0.09(-0.40%)
May 10, 2017 22.24 22.54 22.24 22.35 819,823 +0.00(+0.00%)
May 09, 2017 22.14 22.35 21.88 22.35 1,005,486 +0.17(+0.77%)
May 08, 2017 22.39 22.44 22.07 22.18 645,030 -0.15(-0.67%)
May 05, 2017 24.10 24.10 21.99 22.33 3,294,400 -0.01(-0.04%)
May 04, 2017 22.42 22.48 22.08 22.34 1,440,332 -0.09(-0.40%)
May 03, 2017 22.87 22.87 22.36 22.43 924,684 -0.32(-1.41%)
May 02, 2017 22.83 22.93 22.58 22.75 944,233 -0.12(-0.52%)
May 01, 2017 22.59 22.92 22.50 22.87 541,024 +0.27(+1.19%)
Apr 28, 2017 22.80 22.80 22.38 22.60 1,235,856 -0.21(-0.92%)
Apr 27, 2017 22.74 22.91 22.71 22.81 699,033 +0.03(+0.13%)
Apr 26, 2017 23.06 23.09 22.75 22.78 1,178,543 -0.17(-0.74%)
Apr 25, 2017 22.67 23.06 22.59 22.95 1,386,122 +0.23(+1.01%)
Apr 24, 2017 22.91 22.91 22.25 22.72 1,309,685 -0.05(-0.22%)
Apr 21, 2017 22.63 22.78 22.51 22.77 1,070,700 +0.07(+0.31%)
Apr 20, 2017 22.70 22.74 22.55 22.70 850,537 +0.07(+0.31%)
Apr 19, 2017 22.32 22.63 22.29 22.63 1,169,443 +0.22(+0.98%)
Apr 18, 2017 22.40 22.55 22.27 22.41 1,023,675 -0.24(-1.06%)
Apr 17, 2017 22.45 22.66 22.45 22.65 867,096 +0.21(+0.94%)
Apr 13, 2017 22.62 22.74 22.30 22.44 947,723 -0.10(-0.44%)
Apr 12, 2017 22.71 22.78 22.40 22.54 1,118,872 -0.10(-0.44%)
Apr 11, 2017 22.49 22.72 22.36 22.64 470,509 +0.16(+0.71%)
Apr 10, 2017 22.34 22.54 22.31 22.48 527,835 +0.22(+0.99%)
Apr 07, 2017 22.36 22.43 22.23 22.26 577,788 -0.05(-0.22%)
Apr 06, 2017 21.82 22.35 21.76 22.31 1,220,469 +0.43(+1.97%)
Apr 05, 2017 21.87 22.09 21.77 21.88 1,567,157 +0.04(+0.18%)
Apr 04, 2017 21.65 21.89 21.59 21.84 900,653 +0.03(+0.14%)
Apr 03, 2017 21.75 21.85 21.63 21.81 1,009,359 +0.03(+0.14%)
Mar 31, 2017 21.90 21.91 21.68 21.78 1,199,488 -0.05(-0.23%)
Mar 30, 2017 21.85 21.89 21.73 21.83 457,707 -0.07(-0.32%)
Mar 29, 2017 21.70 21.90 21.58 21.90 452,902 +0.18(+0.83%)
Mar 28, 2017 21.61 21.74 21.46 21.72 662,833 +0.07(+0.32%)
Mar 27, 2017 21.74 21.95 21.51 21.65 736,054 -0.18(-0.82%)
Mar 24, 2017 21.81 22.00 21.71 21.83 673,058 +0.14(+0.65%)
Mar 23, 2017 21.49 21.80 21.49 21.69 1,015,883 +0.13(+0.60%)
Mar 22, 2017 22.03 22.04 21.49 21.56 802,717 -0.29(-1.33%)
Mar 21, 2017 21.91 22.05 21.69 21.85 1,525,341 +0.05(+0.23%)
Mar 20, 2017 21.96 22.08 21.80 21.80 672,805 -0.20(-0.91%)
Mar 17, 2017 22.08 22.14 21.89 22.00 1,540,359 +0.01(+0.05%)
Mar 16, 2017 22.33 22.36 21.95 21.99 3,535,262 -0.29(-1.30%)
Mar 15, 2017 22.09 22.44 21.96 22.28 988,041 +0.33(+1.50%)
Mar 14, 2017 21.92 22.04 21.77 21.95 428,769 -0.05(-0.23%)
Mar 13, 2017 22.30 22.44 21.94 22.00 898,071 -0.29(-1.30%)
Mar 10, 2017 22.75 22.92 22.15 22.29 1,548,503 -0.22(-0.98%)
Mar 09, 2017 22.50 22.83 22.48 22.51 2,332,443 +0.00(+0.00%)
Mar 08, 2017 22.94 23.09 22.50 22.51 758,482 -0.50(-2.17%)
Mar 07, 2017 23.11 23.20 23.00 23.01 903,999 -0.24(-1.03%)
Mar 06, 2017 23.25 23.33 23.00 23.25 1,255,797 -0.02(-0.09%)
Mar 03, 2017 23.26 23.35 22.90 23.27 1,409,839 +0.08(+0.34%)
Mar 02, 2017 23.03 23.42 22.98 23.19 1,487,233 -0.03(-0.13%)
Mar 01, 2017 22.72 23.27 22.72 23.22 2,231,334 +0.37(+1.62%)
Feb 28, 2017 22.76 22.91 22.44 22.85 3,256,818 -0.03(-0.13%)
Feb 27, 2017 22.50 23.01 22.50 22.88 4,101,844 +0.31(+1.37%)
Feb 24, 2017 22.35 22.57 22.09 22.57 1,834,816 +0.27(+1.21%)
Feb 23, 2017 22.64 22.64 22.25 22.30 1,764,814 -0.16(-0.71%)
Feb 22, 2017 22.81 22.83 22.35 22.46 1,261,128 -0.26(-1.14%)
Feb 21, 2017 22.45 22.77 22.40 22.72 818,348 +0.33(+1.47%)
Feb 17, 2017 22.39 22.39 22.39 0 -0.46(-2.01%)
Feb 16, 2017 22.97 23.09 22.68 22.85 820,131 -0.02(-0.09%)
Feb 15, 2017 22.79 23.11 22.65 22.87 1,761,992 -0.11(-0.48%)
Feb 14, 2017 22.87 22.98 22.58 22.98 936,097 +0.19(+0.83%)
Feb 13, 2017 23.08 23.13 22.75 22.79 1,298,013 -0.25(-1.09%)
Feb 10, 2017 22.86 23.14 22.84 23.04 1,154,580 +0.11(+0.48%)
Feb 09, 2017 22.58 22.93 22.50 22.93 1,562,304 +0.35(+1.55%)
Feb 08, 2017 22.41 22.61 22.09 22.58 529,919 +0.30(+1.35%)
Feb 07, 2017 22.42 22.46 22.19 22.28 649,996 -0.12(-0.54%)
Feb 06, 2017 22.63 22.74 22.36 22.40 690,337 -0.15(-0.67%)
Feb 03, 2017 22.80 22.97 22.39 22.55 1,697,738 +0.00(+0.00%)
Feb 02, 2017 22.54 23.01 22.41 22.55 4,798,457 +0.01(+0.04%)
Feb 01, 2017 22.57 22.79 22.35 22.54 3,734,373 -0.10(-0.44%)
Jan 31, 2017 22.14 22.71 22.14 22.64 5,040,964 +0.36(+1.62%)
Jan 30, 2017 22.11 22.43 21.99 22.28 5,339,151 +0.61(+2.81%)
Jan 27, 2017 22.04 22.07 21.51 21.67 2,339,797 -0.37(-1.68%)
Jan 26, 2017 22.31 22.34 21.82 22.04 1,125,001 -0.16(-0.72%)
Jan 25, 2017 22.36 22.38 22.09 22.20 1,185,330 -0.04(-0.18%)
Jan 24, 2017 22.48 22.50 22.08 22.24 1,539,680 -0.13(-0.58%)
Jan 23, 2017 22.12 22.49 22.10 22.37 3,201,233 +0.25(+1.13%)
Jan 20, 2017 21.56 22.17 21.55 22.12 2,841,139 +0.56(+2.60%)
Jan 19, 2017 21.55 21.81 21.37 21.56 1,631,922 -0.20(-0.92%)
Jan 18, 2017 21.87 22.06 21.62 21.76 2,608,336 -0.14(-0.64%)
Jan 17, 2017 21.60 22.05 21.30 21.90 4,056,092 +0.30(+1.39%)
Jan 13, 2017 21.60 21.60 21.60 0 +0.41(+1.93%)
Jan 12, 2017 20.48 21.32 20.32 21.19 3,981,695 +0.70(+3.42%)
Jan 11, 2017 20.32 20.75 20.32 20.49 3,096,224 +0.07(+0.34%)
Jan 10, 2017 20.34 20.53 20.33 20.42 1,231,855 +0.00(+0.00%)
Jan 09, 2017 20.59 20.68 20.25 20.42 1,762,123 -0.19(-0.92%)
Jan 06, 2017 20.83 20.84 20.50 20.61 1,436,436 -0.13(-0.63%)
Jan 05, 2017 20.71 20.88 20.55 20.74 1,502,501 -0.15(-0.72%)
Jan 04, 2017 20.84 21.18 20.70 20.89 3,887,719 +0.23(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.