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

First Republic Bank (NY: FRC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 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 (%)
Apr 30, 2020 104.10 104.73 102.88 104.29 1,309,594 -2.54(-2.38%)
Apr 29, 2020 106.29 108.46 105.64 106.83 1,033,877 +1.57(+1.49%)
Apr 28, 2020 107.95 108.82 104.51 105.26 779,553 +0.55(+0.53%)
Apr 27, 2020 101.40 105.19 100.73 104.71 948,209 +4.66(+4.66%)
Apr 24, 2020 100.01 100.62 98.11 100.05 649,000 +0.97(+0.98%)
Apr 23, 2020 98.44 100.06 97.93 99.08 576,711 +0.96(+0.98%)
Apr 22, 2020 99.13 100.08 97.50 98.12 751,272 +0.39(+0.40%)
Apr 21, 2020 97.41 100.24 97.00 97.73 888,004 -2.69(-2.68%)
Apr 20, 2020 97.82 101.67 96.01 100.42 1,587,498 +0.40(+0.40%)
Apr 17, 2020 98.01 101.10 97.70 100.02 1,163,000 +4.83(+5.07%)
Apr 16, 2020 95.00 95.32 92.99 95.19 986,063 +0.66(+0.70%)
Apr 15, 2020 95.93 97.21 93.20 94.53 1,809,097 -5.06(-5.08%)
Apr 14, 2020 97.15 100.52 95.60 99.59 1,589,348 +6.18(+6.62%)
Apr 13, 2020 97.38 98.98 92.48 93.41 1,172,482 -6.09(-6.12%)
Apr 09, 2020 95.30 100.14 95.30 99.50 1,708,600 +6.10(+6.53%)
Apr 08, 2020 90.19 94.10 89.22 93.40 1,098,056 +3.21(+3.56%)
Apr 07, 2020 92.56 93.55 89.03 90.19 1,300,621 +1.62(+1.83%)
Apr 06, 2020 85.68 89.96 84.77 88.57 1,715,023 +6.79(+8.30%)
Apr 03, 2020 82.76 85.34 80.62 81.78 1,435,000 -2.18(-2.60%)
Apr 02, 2020 80.87 84.74 80.60 83.96 2,242,387 +2.30(+2.82%)
Apr 01, 2020 80.08 82.78 78.31 81.66 1,769,823 -0.62(-0.75%)
Mar 31, 2020 85.92 86.55 81.49 82.28 1,921,213 -4.12(-4.77%)
Mar 30, 2020 82.37 87.20 80.98 86.40 1,796,865 +4.06(+4.93%)
Mar 27, 2020 78.45 85.00 77.58 82.34 2,908,600 +0.95(+1.17%)
Mar 26, 2020 84.76 87.77 80.92 81.39 3,816,432 -3.06(-3.62%)
Mar 25, 2020 82.36 88.14 79.75 84.45 1,834,509 +1.66(+2.01%)
Mar 24, 2020 79.56 83.54 77.61 82.79 1,606,716 +7.19(+9.51%)
Mar 23, 2020 79.50 80.09 70.06 75.60 2,090,476 -3.97(-4.99%)
Mar 20, 2020 90.51 91.77 77.56 79.57 2,644,300 -10.49(-11.65%)
Mar 19, 2020 84.29 92.78 81.94 90.06 1,812,246 +4.71(+5.52%)
Mar 18, 2020 86.11 91.89 82.22 85.35 1,943,600 -8.25(-8.81%)
Mar 17, 2020 83.63 93.71 82.52 93.60 2,565,133 +10.68(+12.88%)
Mar 16, 2020 85.81 91.03 82.53 82.92 2,368,921 -13.89(-14.35%)
Mar 13, 2020 93.03 97.15 89.17 96.81 2,495,900 +9.38(+10.73%)
Mar 12, 2020 81.21 93.31 81.21 87.43 2,607,346 -1.79(-2.01%)
Mar 11, 2020 89.45 91.62 87.30 89.22 1,670,598 -2.91(-3.16%)
Mar 10, 2020 90.73 92.29 86.62 92.13 5,448,758 +5.78(+6.69%)
Mar 09, 2020 86.52 90.00 84.90 86.35 2,050,000 -8.56(-9.02%)
Mar 06, 2020 95.44 97.93 92.78 94.91 1,890,600 -4.96(-4.97%)
Mar 05, 2020 101.14 101.93 98.54 99.87 1,233,712 -4.84(-4.62%)
Mar 04, 2020 102.17 104.81 100.33 104.71 1,348,846 +2.95(+2.90%)
Mar 03, 2020 105.14 106.87 100.38 101.76 1,665,347 -3.92(-3.71%)
Mar 02, 2020 100.41 105.74 99.36 105.68 1,655,271 +5.11(+5.08%)
Feb 28, 2020 101.46 102.84 98.83 100.57 2,213,900 -4.02(-3.84%)
Feb 27, 2020 105.68 110.66 104.59 104.59 1,096,226 -3.23(-3.00%)
Feb 26, 2020 110.86 111.30 107.52 107.82 940,416 -2.15(-1.96%)
Feb 25, 2020 114.67 114.83 109.72 109.97 1,151,064 -4.37(-3.82%)
Feb 24, 2020 113.25 114.74 112.41 114.34 865,629 -2.28(-1.96%)
Feb 21, 2020 116.92 117.33 115.04 116.62 914,400 -1.07(-0.91%)
Feb 20, 2020 116.94 118.71 116.94 117.69 649,504 +0.42(+0.36%)
Feb 19, 2020 117.24 118.26 116.86 117.27 667,272 +0.46(+0.39%)
Feb 18, 2020 117.12 117.56 116.30 116.81 1,125,163 -0.92(-0.78%)
Feb 14, 2020 117.89 118.17 116.92 117.73 487,100 -0.38(-0.32%)
Feb 13, 2020 117.40 118.36 117.18 118.11 520,227 +0.18(+0.15%)
Feb 12, 2020 118.00 118.80 117.42 117.93 719,263 +0.76(+0.65%)
Feb 11, 2020 116.48 117.72 116.21 117.17 606,894 +1.28(+1.10%)
Feb 10, 2020 114.40 116.11 114.40 115.89 819,237 +0.88(+0.77%)
Feb 07, 2020 115.49 115.94 114.28 115.01 983,500 -1.21(-1.04%)
Feb 06, 2020 117.33 117.50 116.14 116.22 720,264 -0.41(-0.35%)
Feb 05, 2020 115.65 116.82 115.55 116.63 567,920 +2.24(+1.96%)
Feb 04, 2020 114.27 115.33 114.18 114.39 1,009,962 +2.11(+1.88%)
Feb 03, 2020 111.92 113.00 111.60 112.28 892,422 +1.40(+1.26%)
Jan 31, 2020 111.98 112.23 110.54 110.88 1,242,900 -2.10(-1.86%)
Jan 30, 2020 111.09 113.13 111.02 112.98 954,730 +0.91(+0.81%)
Jan 29, 2020 113.39 113.89 111.85 112.07 630,795 -1.54(-1.36%)
Jan 28, 2020 112.73 114.06 112.34 113.61 1,234,663 +1.62(+1.45%)
Jan 27, 2020 111.36 112.61 111.34 111.99 1,525,694 -1.76(-1.55%)
Jan 24, 2020 115.79 116.48 113.16 113.75 1,254,000 -2.16(-1.86%)
Jan 23, 2020 116.85 117.29 115.85 115.91 1,186,088 -1.43(-1.22%)
Jan 22, 2020 117.17 118.17 116.39 117.34 1,232,631 +0.22(+0.19%)
Jan 21, 2020 117.41 118.26 117.00 117.12 1,407,728 -1.06(-0.90%)
Jan 17, 2020 119.81 119.81 118.00 118.18 1,624,400 -0.89(-0.75%)
Jan 16, 2020 118.00 119.07 117.71 119.07 1,901,282 +1.69(+1.44%)
Jan 15, 2020 118.00 118.42 116.64 117.38 2,617,624 -3.37(-2.79%)
Jan 14, 2020 119.01 122.34 118.45 120.75 2,439,687 +5.30(+4.59%)
Jan 13, 2020 114.45 115.50 113.58 115.45 1,609,081 +1.15(+1.01%)
Jan 10, 2020 115.75 115.89 113.97 114.30 1,623,900 -1.45(-1.25%)
Jan 09, 2020 116.16 117.10 115.71 115.75 1,297,440 -0.34(-0.29%)
Jan 08, 2020 115.75 116.82 115.52 116.09 979,867 +0.47(+0.41%)
Jan 07, 2020 115.80 116.56 115.48 115.62 686,196 -0.60(-0.52%)
Jan 06, 2020 116.38 116.57 115.36 116.22 1,297,990 -1.45(-1.23%)
Jan 03, 2020 116.70 117.81 116.39 117.67 526,700 -0.31(-0.26%)
Jan 02, 2020 117.89 118.22 116.73 117.98 1,031,414 +0.53(+0.45%)
Dec 31, 2019 117.31 117.69 116.92 117.45 505,500 +0.08(+0.07%)
Dec 30, 2019 118.43 118.43 117.25 117.37 791,228 -0.29(-0.25%)
Dec 27, 2019 118.15 118.37 117.14 117.66 385,700 -0.24(-0.20%)
Dec 26, 2019 117.66 117.91 116.82 117.90 783,261 +0.65(+0.55%)
Dec 24, 2019 117.41 117.44 116.60 117.25 414,200 +0.22(+0.19%)
Dec 23, 2019 117.19 117.36 116.49 117.03 595,996 +0.00(+0.00%)
Dec 20, 2019 117.20 118.15 116.57 117.03 1,586,400 -0.40(-0.34%)
Dec 19, 2019 117.00 117.62 116.58 117.43 875,406 +0.84(+0.72%)
Dec 18, 2019 117.82 117.82 116.43 116.59 1,111,435 -0.84(-0.72%)
Dec 17, 2019 115.67 117.58 115.61 117.43 820,163 +1.50(+1.29%)
Dec 16, 2019 116.16 116.60 115.43 115.93 825,312 +1.05(+0.91%)
Dec 13, 2019 115.45 116.39 114.40 114.88 679,800 -0.74(-0.64%)
Dec 12, 2019 112.84 115.82 111.84 115.62 1,168,220 +3.20(+2.85%)
Dec 11, 2019 113.17 113.70 112.42 112.42 1,055,447 -0.76(-0.67%)
Dec 10, 2019 112.66 113.53 112.41 113.18 979,176 +0.40(+0.35%)
Dec 09, 2019 112.29 113.14 111.88 112.78 1,043,548 +0.25(+0.22%)
Dec 06, 2019 112.42 113.18 112.06 112.53 831,600 +1.56(+1.41%)
Dec 05, 2019 110.83 111.22 110.39 110.97 548,035 +0.71(+0.64%)
Dec 04, 2019 109.27 110.71 109.00 110.26 525,262 +1.19(+1.09%)
Dec 03, 2019 108.63 109.15 108.05 109.07 572,300 -1.00(-0.91%)
Dec 02, 2019 110.22 111.58 109.67 110.07 887,553 +0.17(+0.15%)
Nov 29, 2019 110.18 110.60 109.70 109.90 334,200 -0.49(-0.44%)
Nov 27, 2019 109.67 110.95 109.55 110.39 625,000 +1.44(+1.32%)
Nov 26, 2019 108.93 109.95 108.43 108.95 1,083,179 +0.02(+0.02%)
Nov 25, 2019 108.35 109.24 108.12 108.93 1,577,620 +0.58(+0.54%)
Nov 22, 2019 108.38 108.97 107.79 108.35 688,700 +0.54(+0.50%)
Nov 21, 2019 109.10 109.31 107.66 107.81 890,139 -0.81(-0.75%)
Nov 20, 2019 108.45 109.17 107.43 108.62 619,230 -0.35(-0.32%)
Nov 19, 2019 108.93 109.45 108.20 108.97 664,670 +0.60(+0.55%)
Nov 18, 2019 108.42 108.64 107.30 108.37 1,074,047 -0.42(-0.39%)
Nov 15, 2019 109.50 109.54 108.70 108.79 637,600 -0.21(-0.19%)
Nov 14, 2019 108.59 109.26 107.79 109.00 680,984 +0.02(+0.02%)
Nov 13, 2019 109.25 109.57 108.15 108.98 778,985 -0.95(-0.86%)
Nov 12, 2019 109.62 110.45 109.06 109.93 716,776 +0.27(+0.25%)
Nov 11, 2019 109.79 110.32 109.21 109.66 807,727 -0.56(-0.51%)
Nov 08, 2019 110.44 110.47 109.18 110.22 932,000 +0.21(+0.19%)
Nov 07, 2019 110.09 111.67 109.88 110.01 1,988,402 +0.41(+0.37%)
Nov 06, 2019 109.46 110.14 108.46 109.60 1,498,952 -0.21(-0.19%)
Nov 05, 2019 110.64 111.61 109.73 109.81 1,988,621 +0.31(+0.28%)
Nov 04, 2019 109.37 109.87 108.70 109.50 931,815 +1.14(+1.05%)
Nov 01, 2019 107.43 108.36 106.75 108.36 1,317,100 +2.00(+1.88%)
Oct 31, 2019 106.28 107.14 105.20 106.36 991,896 -0.78(-0.73%)
Oct 30, 2019 107.31 107.93 106.27 107.14 618,272 -0.53(-0.49%)
Oct 29, 2019 106.87 108.55 106.50 107.67 804,451 +0.25(+0.23%)
Oct 28, 2019 107.96 108.35 106.94 107.42 1,273,066 -0.23(-0.21%)
Oct 25, 2019 106.17 108.01 106.17 107.65 659,600 +1.33(+1.25%)
Oct 24, 2019 106.76 107.05 105.79 106.32 915,033 -0.39(-0.37%)
Oct 23, 2019 105.88 107.09 105.81 106.71 943,169 +0.48(+0.45%)
Oct 22, 2019 105.03 106.89 104.52 106.23 751,803 +1.34(+1.28%)
Oct 21, 2019 104.91 105.98 104.84 104.89 947,811 +0.71(+0.68%)
Oct 18, 2019 103.66 104.88 103.16 104.18 794,400 +0.73(+0.71%)
Oct 17, 2019 103.79 104.47 103.09 103.45 942,688 +0.37(+0.36%)
Oct 16, 2019 101.86 103.97 100.96 103.08 1,443,581 -0.54(-0.52%)
Oct 15, 2019 103.00 105.21 101.90 103.62 2,253,311 +6.44(+6.63%)
Oct 14, 2019 96.58 97.62 96.25 97.18 1,912,066 -0.12(-0.12%)
Oct 11, 2019 96.27 97.58 95.91 97.30 1,577,300 +3.11(+3.30%)
Oct 10, 2019 93.55 94.61 93.05 94.19 840,201 +0.98(+1.05%)
Oct 09, 2019 93.22 93.48 92.69 93.21 600,712 +0.61(+0.66%)
Oct 08, 2019 93.38 93.59 92.19 92.60 1,153,447 -1.88(-1.99%)
Oct 07, 2019 94.68 95.69 94.32 94.48 714,709 -0.41(-0.43%)
Oct 04, 2019 92.97 94.94 92.26 94.89 707,100 +2.19(+2.36%)
Oct 03, 2019 91.31 92.72 90.22 92.70 719,186 +0.99(+1.08%)
Oct 02, 2019 93.24 93.49 91.56 91.71 883,811 -2.93(-3.10%)
Oct 01, 2019 97.15 97.76 94.48 94.64 1,278,928 -2.06(-2.13%)
Sep 30, 2019 97.57 98.00 96.64 96.70 879,320 -0.87(-0.89%)
Sep 27, 2019 97.08 98.15 96.73 97.57 1,162,300 +1.06(+1.10%)
Sep 26, 2019 95.93 96.80 95.72 96.51 1,001,580 +0.25(+0.26%)
Sep 25, 2019 95.04 96.29 94.78 96.26 863,856 +1.31(+1.38%)
Sep 24, 2019 94.92 95.50 93.93 94.95 1,439,888 +0.00(+0.00%)
Sep 23, 2019 94.60 95.49 94.40 94.95 1,095,238 -0.28(-0.29%)
Sep 20, 2019 95.86 96.00 94.82 95.23 2,126,700 -0.12(-0.13%)
Sep 19, 2019 95.95 96.28 95.18 95.35 824,356 -0.99(-1.03%)
Sep 18, 2019 95.05 96.66 94.74 96.34 800,013 +0.83(+0.87%)
Sep 17, 2019 96.09 96.13 94.77 95.51 842,148 -0.70(-0.73%)
Sep 16, 2019 94.17 96.31 93.21 96.21 1,488,504 +0.51(+0.53%)
Sep 13, 2019 94.58 96.35 94.30 95.70 1,744,600 +1.99(+2.12%)
Sep 12, 2019 93.59 94.20 93.14 93.71 1,585,351 -0.28(-0.30%)
Sep 11, 2019 93.04 94.01 91.68 93.99 1,669,477 +1.51(+1.63%)
Sep 10, 2019 91.55 93.47 91.17 92.48 1,578,779 +1.38(+1.51%)
Sep 09, 2019 90.07 91.41 89.72 91.10 1,399,095 +1.91(+2.14%)
Sep 06, 2019 89.53 89.88 88.55 89.19 880,800 -0.48(-0.54%)
Sep 05, 2019 89.57 90.38 89.33 89.67 1,222,785 +1.07(+1.21%)
Sep 04, 2019 88.75 88.96 87.75 88.60 736,665 +0.54(+0.61%)
Sep 03, 2019 88.74 89.24 87.43 88.06 1,297,794 -1.66(-1.85%)
Aug 30, 2019 90.56 90.72 89.58 89.72 824,900 -0.20(-0.22%)
Aug 29, 2019 89.23 90.23 89.23 89.92 1,074,126 +1.54(+1.74%)
Aug 28, 2019 88.10 89.16 88.03 88.38 1,154,041 -0.17(-0.19%)
Aug 27, 2019 90.38 90.38 88.55 88.55 1,013,764 -1.24(-1.38%)
Aug 26, 2019 89.73 90.00 88.92 89.79 1,023,426 +0.72(+0.81%)
Aug 23, 2019 91.28 92.28 88.65 89.07 1,006,700 -2.64(-2.88%)
Aug 22, 2019 91.49 92.19 91.07 91.71 962,573 +1.07(+1.18%)
Aug 21, 2019 90.50 90.85 89.87 90.64 1,160,231 +0.64(+0.71%)
Aug 20, 2019 91.34 91.91 89.90 90.00 1,249,020 -2.17(-2.35%)
Aug 19, 2019 93.07 93.08 91.85 92.17 1,278,040 +0.11(+0.12%)
Aug 16, 2019 91.15 92.59 90.34 92.06 2,634,300 +1.49(+1.65%)
Aug 15, 2019 91.67 92.28 90.43 90.57 734,281 -0.87(-0.95%)
Aug 14, 2019 91.64 93.22 91.17 91.44 1,603,968 -2.36(-2.52%)
Aug 13, 2019 93.33 95.55 93.03 93.80 1,218,063 +0.39(+0.42%)
Aug 12, 2019 93.41 94.15 93.18 93.41 534,238 -0.97(-1.03%)
Aug 09, 2019 93.24 94.77 92.82 94.38 672,000 +0.94(+1.01%)
Aug 08, 2019 92.29 93.75 92.18 93.44 1,009,021 +1.62(+1.76%)
Aug 07, 2019 92.25 92.25 90.81 91.82 1,224,566 -2.13(-2.27%)
Aug 06, 2019 93.58 94.00 92.12 93.95 744,522 +0.88(+0.95%)
Aug 05, 2019 94.88 94.88 91.81 93.07 1,045,673 -3.22(-3.34%)
Aug 02, 2019 95.66 96.68 94.02 96.29 1,075,500 +0.55(+0.57%)
Aug 01, 2019 99.36 100.09 95.60 95.74 952,569 -3.62(-3.64%)
Jul 31, 2019 99.99 100.21 98.89 99.36 918,697 -0.84(-0.84%)
Jul 30, 2019 98.88 100.20 98.88 100.20 1,087,695 +0.58(+0.58%)
Jul 29, 2019 100.00 100.26 99.56 99.62 820,876 -0.50(-0.50%)
Jul 26, 2019 98.91 100.34 98.74 100.12 652,000 +1.45(+1.47%)
Jul 25, 2019 98.25 98.70 97.88 98.67 1,295,169 +0.32(+0.33%)
Jul 24, 2019 96.57 98.55 96.57 98.35 1,068,580 +1.38(+1.42%)
Jul 23, 2019 96.61 97.07 96.50 96.97 1,973,034 +0.38(+0.39%)
Jul 22, 2019 96.73 96.98 96.45 96.59 1,446,530 -0.45(-0.46%)
Jul 19, 2019 95.91 97.06 95.68 97.04 1,591,000 +1.18(+1.23%)
Jul 18, 2019 94.32 96.27 94.22 95.86 2,060,342 +1.10(+1.16%)
Jul 17, 2019 93.53 95.74 93.53 94.76 2,848,375 +0.53(+0.56%)
Jul 16, 2019 95.00 96.87 93.94 94.23 4,672,503 -4.43(-4.49%)
Jul 15, 2019 100.95 100.95 98.32 98.66 1,642,937 -1.97(-1.96%)
Jul 12, 2019 101.49 101.65 100.47 100.63 1,282,300 -0.51(-0.50%)
Jul 11, 2019 100.51 101.30 99.88 101.14 758,131 +0.64(+0.64%)
Jul 10, 2019 100.69 101.21 100.14 100.50 642,308 -0.50(-0.50%)
Jul 09, 2019 98.95 101.12 98.95 101.00 1,850,108 +1.44(+1.45%)
Jul 08, 2019 99.28 99.85 98.76 99.56 708,619 -0.60(-0.60%)
Jul 05, 2019 100.09 100.68 99.85 100.16 478,600 +0.65(+0.65%)
Jul 03, 2019 98.74 99.52 98.25 99.51 377,800 +1.29(+1.31%)
Jul 02, 2019 98.92 99.44 97.38 98.22 675,586 -0.70(-0.71%)
Jul 01, 2019 98.92 99.89 98.42 98.92 945,452 +1.27(+1.30%)
Jun 28, 2019 96.82 97.65 96.23 97.65 3,056,300 +1.79(+1.87%)
Jun 27, 2019 95.60 96.53 95.41 95.86 1,359,911 +0.13(+0.14%)
Jun 26, 2019 96.40 96.62 95.51 95.73 870,531 -0.12(-0.13%)
Jun 25, 2019 95.00 96.08 94.17 95.85 1,233,629 +0.57(+0.60%)
Jun 24, 2019 95.07 96.28 95.05 95.28 852,676 -0.15(-0.16%)
Jun 21, 2019 95.91 96.58 95.39 95.43 1,356,800 -0.53(-0.55%)
Jun 20, 2019 96.40 96.60 94.97 95.96 1,015,006 +0.05(+0.05%)
Jun 19, 2019 95.96 97.30 95.76 95.91 746,056 -0.01(-0.01%)
Jun 18, 2019 95.60 97.43 95.56 95.92 759,238 +0.65(+0.68%)
Jun 17, 2019 96.35 96.79 95.06 95.27 604,077 -1.08(-1.12%)
Jun 14, 2019 96.36 97.11 95.42 96.35 1,427,800 +0.01(+0.01%)
Jun 13, 2019 97.07 97.76 96.12 96.34 1,168,113 -0.28(-0.29%)
Jun 12, 2019 97.83 98.73 96.52 96.62 735,414 -1.22(-1.25%)
Jun 11, 2019 99.50 100.06 96.98 97.84 1,177,038 -1.04(-1.05%)
Jun 10, 2019 98.87 99.82 98.72 98.88 895,446 +0.94(+0.96%)
Jun 07, 2019 98.58 98.61 97.57 97.94 660,500 -0.81(-0.82%)
Jun 06, 2019 98.42 99.07 97.56 98.75 454,904 +0.24(+0.24%)
Jun 05, 2019 98.94 99.26 97.77 98.51 809,268 -0.19(-0.19%)
Jun 04, 2019 97.00 98.71 96.85 98.70 716,054 +2.94(+3.07%)
Jun 03, 2019 96.62 97.14 95.32 95.76 1,110,391 -1.26(-1.30%)
May 31, 2019 96.98 97.81 96.06 97.02 922,300 -0.97(-0.99%)
May 30, 2019 99.37 99.94 97.66 97.99 1,050,100 -1.35(-1.36%)
May 29, 2019 98.43 99.64 97.89 99.34 598,788 -0.07(-0.07%)
May 28, 2019 100.45 101.05 99.41 99.41 849,512 -1.11(-1.10%)
May 24, 2019 99.68 100.77 99.68 100.52 1,239,400 +1.44(+1.45%)
May 23, 2019 99.13 99.21 98.15 99.08 592,839 -0.84(-0.84%)
May 22, 2019 100.68 101.03 99.69 99.92 572,270 -1.02(-1.01%)
May 21, 2019 100.35 101.44 100.32 100.94 648,961 +0.78(+0.78%)
May 20, 2019 99.80 100.73 99.49 100.16 541,837 +0.20(+0.20%)
May 17, 2019 99.60 101.23 99.60 99.96 657,300 -0.74(-0.73%)
May 16, 2019 100.14 101.42 100.03 100.70 822,933 +1.27(+1.28%)
May 15, 2019 99.20 99.73 98.16 99.43 1,342,827 -0.84(-0.84%)
May 14, 2019 99.25 100.90 98.68 100.27 1,129,354 +1.43(+1.45%)
May 13, 2019 101.22 101.73 98.36 98.84 1,168,048 -4.47(-4.33%)
May 10, 2019 102.53 103.65 101.57 103.31 824,500 +0.32(+0.31%)
May 09, 2019 101.47 103.29 101.17 102.99 1,172,376 +0.43(+0.42%)
May 08, 2019 103.40 103.53 102.48 102.56 1,148,834 -1.04(-1.00%)
May 07, 2019 104.16 104.62 102.94 103.60 1,317,610 -1.56(-1.48%)
May 06, 2019 104.04 105.67 103.97 105.16 655,102 -0.36(-0.34%)
May 03, 2019 104.55 105.77 104.49 105.52 1,512,300 +1.50(+1.44%)
May 02, 2019 103.40 104.88 103.34 104.02 1,638,126 +0.86(+0.83%)
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.