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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2018 415.49 421.86 415.49 418.56 16,810 +6.64(+1.61%)
Oct 30, 2018 408.47 416.16 405.74 411.91 28,713 +2.91(+0.71%)
Oct 29, 2018 412.61 416.67 406.52 409.00 14,066 +1.00(+0.25%)
Oct 26, 2018 405.65 414.84 402.51 408.00 21,608 -4.62(-1.12%)
Oct 25, 2018 400.28 414.82 399.38 412.62 42,152 +19.94(+5.08%)
Oct 24, 2018 414.81 414.81 390.57 392.69 47,210 -22.70(-5.47%)
Oct 23, 2018 405.15 417.32 405.15 415.39 28,528 +5.18(+1.26%)
Oct 22, 2018 417.13 419.90 405.43 410.21 38,517 -8.03(-1.92%)
Oct 19, 2018 425.09 425.31 418.23 418.23 19,876 -7.76(-1.82%)
Oct 18, 2018 429.69 434.70 423.20 425.99 24,768 -4.81(-1.12%)
Oct 17, 2018 428.64 433.70 421.17 430.80 25,564 +1.55(+0.36%)
Oct 16, 2018 425.85 430.54 417.35 429.25 21,993 +5.66(+1.34%)
Oct 15, 2018 421.35 426.56 418.81 423.59 21,381 +1.34(+0.32%)
Oct 12, 2018 439.96 440.50 414.51 422.25 54,939 -12.62(-2.90%)
Oct 11, 2018 454.22 454.22 433.64 434.86 29,877 -19.67(-4.33%)
Oct 10, 2018 453.65 459.04 453.00 454.53 28,773 +0.20(+0.04%)
Oct 09, 2018 459.09 464.15 454.34 454.34 24,082 -5.79(-1.26%)
Oct 08, 2018 454.75 461.37 454.75 460.12 24,361 +5.33(+1.17%)
Oct 05, 2018 456.14 456.41 451.84 454.80 20,181 -1.53(-0.34%)
Oct 04, 2018 454.91 460.70 452.58 456.33 32,211 +2.09(+0.46%)
Oct 03, 2018 444.29 457.10 444.28 454.24 28,686 +12.37(+2.80%)
Oct 02, 2018 442.05 445.20 438.34 441.87 26,855 -0.89(-0.20%)
Oct 01, 2018 446.28 457.23 440.42 442.76 23,165 -0.96(-0.22%)
Sep 28, 2018 442.39 447.29 439.72 443.72 18,245 -0.19(-0.04%)
Sep 27, 2018 449.24 451.19 442.46 443.91 14,663 -4.23(-0.94%)
Sep 26, 2018 457.08 457.08 446.10 448.13 22,025 -7.14(-1.57%)
Sep 25, 2018 457.43 458.16 455.22 455.28 14,733 -1.05(-0.23%)
Sep 24, 2018 456.01 457.96 452.66 456.33 34,076 -0.19(-0.04%)
Sep 21, 2018 456.79 459.62 454.84 456.51 59,628 -0.18(-0.04%)
Sep 20, 2018 453.26 460.56 453.26 456.69 26,741 +3.92(+0.87%)
Sep 19, 2018 456.44 457.95 451.19 452.77 23,520 +0.00(+0.00%)
Sep 18, 2018 454.62 456.44 447.44 452.77 34,110 -1.02(-0.22%)
Sep 17, 2018 459.73 461.68 452.12 453.79 24,504 -4.85(-1.06%)
Sep 14, 2018 448.55 461.65 448.55 458.63 49,333 +4.40(+0.97%)
Sep 13, 2018 458.18 458.86 452.02 454.23 26,467 -1.63(-0.36%)
Sep 12, 2018 456.43 459.69 453.01 455.86 25,549 -2.18(-0.48%)
Sep 11, 2018 458.55 463.66 455.41 458.03 32,751 -1.65(-0.36%)
Sep 10, 2018 462.31 463.54 457.17 459.68 35,254 -2.07(-0.45%)
Sep 07, 2018 460.51 467.12 459.15 461.75 31,111 +0.21(+0.04%)
Sep 06, 2018 459.88 463.21 455.86 461.54 30,422 +0.78(+0.17%)
Sep 05, 2018 462.47 464.51 459.05 460.76 22,797 -1.70(-0.37%)
Sep 04, 2018 465.31 465.31 458.62 462.45 44,138 -3.22(-0.69%)
Aug 31, 2018 465.67 465.67 465.67 0 +5.50(+1.20%)
Aug 30, 2018 461.45 465.31 459.11 460.17 41,987 -1.96(-0.42%)
Aug 29, 2018 465.93 465.93 460.76 462.13 40,782 -2.55(-0.55%)
Aug 28, 2018 468.01 468.82 463.68 464.68 31,628 -2.47(-0.53%)
Aug 27, 2018 471.23 478.83 466.76 467.15 29,254 -0.74(-0.16%)
Aug 24, 2018 461.87 469.37 461.87 467.88 56,613 +6.34(+1.37%)
Aug 23, 2018 461.83 463.99 456.88 461.54 37,755 -0.63(-0.14%)
Aug 22, 2018 457.45 465.30 457.21 462.17 33,536 +4.84(+1.06%)
Aug 21, 2018 455.67 461.00 454.16 457.33 27,850 +1.72(+0.38%)
Aug 20, 2018 448.82 456.67 447.72 455.61 39,760 +8.13(+1.82%)
Aug 17, 2018 442.52 449.34 442.52 447.48 24,889 +4.01(+0.90%)
Aug 16, 2018 439.85 448.50 439.30 443.47 39,444 +5.92(+1.35%)
Aug 15, 2018 438.10 441.14 434.26 437.55 34,189 -1.97(-0.45%)
Aug 14, 2018 434.92 443.00 432.86 439.52 50,183 +6.27(+1.45%)
Aug 13, 2018 432.92 435.63 432.77 433.26 22,050 +0.33(+0.08%)
Aug 10, 2018 429.04 433.72 424.78 432.93 60,591 +1.82(+0.42%)
Aug 09, 2018 430.38 433.78 426.44 431.10 37,813 +0.11(+0.03%)
Aug 08, 2018 422.73 435.05 412.98 430.99 41,627 +8.45(+2.00%)
Aug 07, 2018 419.29 427.49 417.20 422.54 50,631 +3.92(+0.94%)
Aug 06, 2018 417.13 422.03 414.58 418.62 40,637 +1.49(+0.36%)
Aug 03, 2018 411.94 419.07 409.88 417.13 78,238 +5.68(+1.38%)
Aug 02, 2018 406.19 413.01 403.21 411.46 36,263 +3.74(+0.92%)
Aug 01, 2018 398.33 409.78 395.37 407.72 38,663 +8.90(+2.23%)
Jul 31, 2018 404.71 406.33 396.49 398.82 49,195 -4.75(-1.18%)
Jul 30, 2018 399.25 406.84 398.56 403.56 46,709 +4.45(+1.12%)
Jul 27, 2018 405.84 407.61 398.01 399.11 29,683 -5.15(-1.27%)
Jul 26, 2018 401.15 409.27 401.13 404.26 24,948 +0.51(+0.13%)
Jul 25, 2018 403.17 405.44 398.47 403.75 63,149 +0.16(+0.04%)
Jul 24, 2018 408.06 411.71 401.94 403.59 71,015 -3.75(-0.92%)
Jul 23, 2018 397.01 408.77 397.01 407.35 45,327 +10.83(+2.73%)
Jul 20, 2018 393.82 399.63 393.82 396.51 30,212 +1.55(+0.39%)
Jul 19, 2018 396.50 397.97 390.17 394.97 46,247 -2.03(-0.51%)
Jul 18, 2018 393.12 399.00 393.12 397.00 44,927 +3.02(+0.77%)
Jul 17, 2018 394.70 399.22 392.39 393.98 42,861 -2.65(-0.67%)
Jul 16, 2018 392.17 399.78 390.86 396.62 27,802 +4.59(+1.17%)
Jul 13, 2018 391.51 396.23 388.47 392.04 31,425 -0.68(-0.17%)
Jul 12, 2018 399.00 400.16 388.33 392.71 49,744 -3.47(-0.88%)
Jul 11, 2018 398.16 400.32 395.07 396.18 62,764 -3.95(-0.99%)
Jul 10, 2018 406.99 407.42 397.97 400.13 25,693 -5.92(-1.46%)
Jul 09, 2018 401.04 408.73 401.04 406.05 30,141 +5.74(+1.44%)
Jul 06, 2018 395.34 403.90 395.34 400.31 26,077 +2.59(+0.65%)
Jul 05, 2018 399.71 402.00 393.77 397.72 68,185 +0.31(+0.08%)
Jul 03, 2018 397.41 397.41 397.41 0 -0.88(-0.22%)
Jul 02, 2018 391.38 398.98 391.15 398.29 67,258 +2.92(+0.74%)
Jun 29, 2018 403.30 393.85 395.37 44,978 -0.97(-0.24%)
Jun 28, 2018 399.77 401.45 394.07 396.34 75,834 -3.78(-0.95%)
Jun 27, 2018 410.89 416.00 398.00 400.12 100,146 -9.80(-2.39%)
Jun 26, 2018 405.95 413.30 403.12 409.93 77,994 +5.19(+1.28%)
Jun 25, 2018 406.79 409.28 399.82 404.73 96,937 -1.80(-0.44%)
Jun 22, 2018 417.84 421.13 406.07 406.53 873,212 -9.25(-2.22%)
Jun 21, 2018 418.29 419.77 410.84 415.78 50,066 -2.70(-0.64%)
Jun 20, 2018 420.87 426.29 416.01 418.48 57,416 -1.49(-0.35%)
Jun 19, 2018 412.93 420.67 412.23 419.96 48,623 +3.15(+0.76%)
Jun 18, 2018 420.46 422.73 415.23 416.82 29,028 -4.09(-0.97%)
Jun 15, 2018 426.57 416.75 420.91 47,189 -5.32(-1.25%)
Jun 14, 2018 427.11 427.47 416.65 426.23 28,992 +0.48(+0.11%)
Jun 13, 2018 423.42 429.55 421.55 425.75 44,203 +3.76(+0.89%)
Jun 12, 2018 430.96 431.38 419.09 421.99 52,223 -6.64(-1.55%)
Jun 11, 2018 432.96 434.26 423.95 428.63 40,822 -4.33(-1.00%)
Jun 08, 2018 436.96 437.86 431.98 432.96 31,364 -4.89(-1.12%)
Jun 07, 2018 438.78 440.52 435.57 437.85 35,631 -0.28(-0.06%)
Jun 06, 2018 432.34 440.80 432.34 438.13 57,530 +7.13(+1.65%)
Jun 05, 2018 433.72 435.41 428.24 431.00 32,145 -5.04(-1.16%)
Jun 04, 2018 434.92 437.51 432.58 436.04 36,965 +1.51(+0.35%)
Jun 01, 2018 435.14 438.08 431.10 434.54 21,853 +4.23(+0.98%)
May 31, 2018 429.81 438.35 429.04 430.30 49,727 +0.95(+0.22%)
May 30, 2018 427.49 430.74 423.46 429.35 47,425 +3.25(+0.76%)
May 29, 2018 429.61 432.88 422.22 426.10 37,609 -7.64(-1.76%)
May 25, 2018 433.74 433.74 433.74 0 -2.11(-0.48%)
May 24, 2018 441.06 441.06 432.60 435.85 24,060 -5.73(-1.30%)
May 23, 2018 438.17 445.10 438.17 441.58 11,840 -0.69(-0.15%)
May 22, 2018 446.07 448.37 441.29 442.26 14,229 -5.67(-1.27%)
May 21, 2018 442.86 448.14 442.86 447.94 22,777 +7.19(+1.63%)
May 18, 2018 443.14 443.14 439.07 440.75 25,367 -0.05(-0.01%)
May 17, 2018 437.81 442.20 435.22 440.80 19,122 +2.24(+0.51%)
May 16, 2018 438.14 442.64 437.12 438.55 23,190 -0.02(-0.00%)
May 15, 2018 429.70 443.17 429.70 438.57 27,469 +7.64(+1.77%)
May 14, 2018 435.83 438.38 430.07 430.93 35,631 -3.89(-0.89%)
May 11, 2018 437.76 440.31 432.27 434.82 26,481 -3.43(-0.78%)
May 10, 2018 436.50 441.68 434.60 438.25 20,148 +2.35(+0.54%)
May 09, 2018 431.34 440.40 430.01 435.90 21,228 +6.67(+1.55%)
May 08, 2018 428.68 430.90 419.95 429.23 41,042 +2.05(+0.48%)
May 07, 2018 424.16 429.42 422.77 427.18 22,894 +4.07(+0.96%)
May 04, 2018 414.83 426.89 414.83 423.11 14,669 +7.19(+1.73%)
May 03, 2018 420.20 420.23 413.23 415.92 24,420 -7.59(-1.79%)
May 02, 2018 422.82 429.18 421.10 423.52 29,155 +1.41(+0.33%)
May 01, 2018 422.63 422.71 413.05 422.11 50,682 -1.34(-0.32%)
Apr 30, 2018 434.04 434.04 420.95 423.45 38,313 -9.03(-2.09%)
Apr 27, 2018 431.25 433.92 427.00 432.48 30,702 +2.02(+0.47%)
Apr 26, 2018 426.26 434.05 417.81 430.46 33,753 +6.51(+1.54%)
Apr 25, 2018 419.14 426.03 416.33 423.95 15,886 +4.28(+1.02%)
Apr 24, 2018 424.64 424.64 415.23 419.67 18,724 +5.50(+1.33%)
Apr 23, 2018 416.26 420.02 413.59 414.16 17,412 -1.39(-0.33%)
Apr 20, 2018 410.83 418.74 410.83 415.55 24,707 +2.26(+0.55%)
Apr 19, 2018 405.14 414.52 405.14 413.29 19,886 +6.08(+1.49%)
Apr 18, 2018 408.97 411.41 405.59 407.21 20,609 -0.68(-0.17%)
Apr 17, 2018 414.36 416.27 406.72 407.88 26,656 -5.09(-1.23%)
Apr 16, 2018 414.00 416.66 410.55 412.98 19,674 +2.15(+0.52%)
Apr 13, 2018 416.43 419.97 410.22 410.82 35,894 -3.31(-0.80%)
Apr 12, 2018 409.38 417.47 409.38 414.13 21,414 +5.51(+1.35%)
Apr 11, 2018 406.61 413.86 405.77 408.62 29,065 +0.04(+0.01%)
Apr 10, 2018 405.87 411.55 403.96 408.58 47,739 +7.75(+1.93%)
Apr 09, 2018 403.91 412.04 399.02 400.83 39,002 +1.07(+0.27%)
Apr 06, 2018 407.35 408.49 396.88 399.76 29,222 -11.60(-2.82%)
Apr 05, 2018 408.47 412.88 405.99 411.36 50,350 +5.81(+1.43%)
Apr 04, 2018 401.51 408.35 396.73 405.55 44,473 +1.87(+0.46%)
Apr 03, 2018 398.08 405.79 397.70 403.68 50,337 +6.21(+1.56%)
Apr 02, 2018 404.31 410.85 390.35 397.47 34,195 -7.32(-1.81%)
Mar 29, 2018 404.79 404.79 404.79 0 -0.06(-0.01%)
Mar 28, 2018 400.17 408.18 394.97 404.85 43,807 +5.29(+1.32%)
Mar 27, 2018 416.15 416.31 391.99 399.56 28,746 -16.59(-3.99%)
Mar 26, 2018 404.34 416.80 400.07 416.15 48,487 +18.75(+4.72%)
Mar 23, 2018 421.18 421.18 397.30 397.40 25,554 -21.64(-5.16%)
Mar 22, 2018 430.01 430.01 418.26 419.04 24,733 -13.92(-3.22%)
Mar 21, 2018 434.66 436.28 427.22 432.96 34,893 -1.77(-0.41%)
Mar 20, 2018 440.60 443.73 433.35 434.73 28,680 -5.20(-1.18%)
Mar 19, 2018 440.63 440.63 428.31 439.93 38,104 -2.38(-0.54%)
Mar 16, 2018 440.61 447.60 436.98 442.31 80,146 +1.58(+0.36%)
Mar 15, 2018 439.98 440.75 435.07 440.74 26,683 +2.65(+0.61%)
Mar 14, 2018 443.88 446.17 437.66 438.08 34,016 -4.60(-1.04%)
Mar 13, 2018 446.62 453.61 440.50 442.68 40,387 -2.96(-0.66%)
Mar 12, 2018 446.59 450.24 436.87 445.64 35,859 -0.73(-0.16%)
Mar 09, 2018 431.63 448.21 426.66 446.37 35,917 +17.03(+3.97%)
Mar 08, 2018 436.06 437.81 428.71 429.34 46,115 -6.71(-1.54%)
Mar 07, 2018 420.36 438.83 419.95 436.06 30,910 +13.22(+3.13%)
Mar 06, 2018 418.56 428.66 410.93 422.83 23,976 +4.30(+1.03%)
Mar 05, 2018 406.44 419.72 406.44 418.54 21,525 +9.92(+2.43%)
Mar 02, 2018 401.53 410.46 394.61 408.62 14,959 +4.64(+1.15%)
Mar 01, 2018 399.82 410.84 394.08 403.98 34,970 +5.52(+1.39%)
Feb 28, 2018 411.29 413.77 398.46 398.46 25,979 -10.95(-2.68%)
Feb 27, 2018 422.64 422.64 407.03 409.42 26,438 -11.10(-2.64%)
Feb 26, 2018 420.01 422.93 415.64 420.51 14,353 -0.48(-0.11%)
Feb 23, 2018 420.86 420.99 416.00 420.99 22,697 +5.65(+1.36%)
Feb 22, 2018 415.35 415.35 20,572 -5.04(-1.20%)
Feb 21, 2018 419.45 425.31 418.70 420.39 22,604 +1.86(+0.44%)
Feb 20, 2018 425.60 426.12 416.86 418.53 17,139 -9.00(-2.11%)
Feb 16, 2018 427.53 427.53 427.53 0 +2.45(+0.58%)
Feb 15, 2018 423.96 426.36 418.52 425.09 17,365 +3.26(+0.77%)
Feb 14, 2018 412.22 422.61 412.22 421.83 11,843 +6.09(+1.46%)
Feb 13, 2018 415.57 416.96 414.02 415.74 15,125 -1.71(-0.41%)
Feb 12, 2018 411.08 421.87 409.55 417.45 52,632 +7.65(+1.87%)
Feb 09, 2018 409.13 416.62 399.41 409.80 54,131 +6.36(+1.58%)
Feb 08, 2018 413.04 419.75 402.11 403.44 42,208 -7.46(-1.82%)
Feb 07, 2018 407.15 413.39 407.15 410.89 71,254 +3.14(+0.77%)
Feb 06, 2018 397.94 413.07 396.25 407.75 72,412 -0.40(-0.10%)
Feb 05, 2018 413.47 421.50 404.24 408.15 21,247 -10.18(-2.43%)
Feb 02, 2018 427.74 430.67 419.40 418.33 28,810 -11.01(-2.56%)
Feb 01, 2018 420.82 432.07 417.62 429.34 31,452 +12.96(+3.11%)
Jan 31, 2018 427.57 427.57 416.60 416.38 25,084 -9.49(-2.23%)
Jan 30, 2018 420.10 429.15 417.87 425.88 34,628 +2.34(+0.55%)
Jan 29, 2018 427.73 429.05 420.28 423.54 28,644 -4.35(-1.02%)
Jan 26, 2018 432.12 432.12 423.00 427.88 19,891 -1.64(-0.38%)
Jan 25, 2018 428.97 434.38 424.46 429.53 30,604 +1.34(+0.31%)
Jan 24, 2018 429.17 433.30 425.06 428.19 22,979 -1.23(-0.29%)
Jan 23, 2018 439.80 439.80 423.09 429.42 52,525 -10.94(-2.48%)
Jan 22, 2018 440.20 440.93 434.58 440.36 34,222 +0.36(+0.08%)
Jan 19, 2018 433.58 440.75 433.58 440.00 16,103 +4.79(+1.10%)
Jan 18, 2018 439.50 441.47 432.67 435.22 29,823 -4.23(-0.96%)
Jan 17, 2018 439.42 442.65 431.06 439.44 28,315 +9.14(+2.12%)
Jan 16, 2018 440.45 442.83 427.24 430.30 64,369 -7.22(-1.65%)
Jan 12, 2018 437.53 437.53 437.53 0 +2.59(+0.60%)
Jan 11, 2018 425.77 437.75 418.54 434.93 41,284 +11.38(+2.69%)
Jan 10, 2018 415.27 426.62 415.27 423.55 34,578 +7.35(+1.77%)
Jan 09, 2018 413.54 420.70 413.54 416.20 29,468 +3.75(+0.91%)
Jan 08, 2018 411.13 416.25 411.13 412.45 20,766 +0.55(+0.13%)
Jan 05, 2018 409.11 413.56 407.56 411.90 41,750 +6.69(+1.65%)
Jan 04, 2018 396.15 408.84 396.15 405.22 24,334 +10.41(+2.64%)
Jan 03, 2018 394.94 398.61 394.54 394.80 13,614 -1.12(-0.28%)
Jan 02, 2018 397.29 398.41 392.79 395.92 30,737 +1.47(+0.37%)
Dec 29, 2017 394.45 394.45 394.45 0 -1.76(-0.44%)
Dec 28, 2017 399.59 402.18 396.21 396.21 8,663 -1.78(-0.45%)
Dec 27, 2017 399.53 408.46 393.78 397.99 31,420 -1.51(-0.38%)
Dec 26, 2017 404.38 406.82 396.73 399.50 14,329 -5.01(-1.24%)
Dec 22, 2017 401.95 407.71 401.30 404.51 30,535 +0.79(+0.20%)
Dec 21, 2017 398.87 403.74 397.88 403.72 15,610 +6.03(+1.52%)
Dec 20, 2017 401.60 406.36 395.64 397.69 20,027 -5.81(-1.44%)
Dec 19, 2017 407.57 407.57 401.74 403.50 13,387 -5.02(-1.23%)
Dec 18, 2017 405.21 411.95 397.39 408.52 24,207 +7.46(+1.86%)
Dec 15, 2017 397.68 410.59 385.42 401.07 55,330 +5.02(+1.27%)
Dec 14, 2017 401.10 406.81 388.29 396.05 27,325 -4.91(-1.22%)
Dec 13, 2017 399.92 405.56 396.87 400.95 19,560 +0.38(+0.10%)
Dec 12, 2017 393.61 402.64 393.61 400.57 28,927 +7.44(+1.89%)
Dec 11, 2017 394.11 397.04 392.96 393.13 29,804 -3.91(-0.99%)
Dec 08, 2017 409.26 409.26 395.63 397.04 13,715 -10.00(-2.46%)
Dec 07, 2017 404.18 409.01 404.18 407.05 10,695 +2.71(+0.67%)
Dec 06, 2017 401.83 409.86 401.83 404.34 14,066 +1.68(+0.42%)
Dec 05, 2017 421.49 421.49 402.66 402.66 15,862 -17.08(-4.07%)
Dec 04, 2017 417.67 424.15 417.67 419.74 32,931 +7.41(+1.80%)
Dec 01, 2017 415.34 415.34 402.89 412.33 17,225 -4.75(-1.14%)
Nov 30, 2017 425.52 425.52 415.62 417.08 18,465 -7.27(-1.71%)
Nov 29, 2017 411.57 426.38 411.57 424.35 21,486 +15.07(+3.68%)
Nov 28, 2017 397.15 410.07 395.86 409.28 15,747 +10.78(+2.70%)
Nov 27, 2017 401.36 401.87 395.85 398.50 12,897 -0.87(-0.22%)
Nov 24, 2017 399.52 401.36 397.90 399.37 3,705 +0.94(+0.24%)
Nov 22, 2017 400.97 402.81 398.43 398.43 9,225 -4.09(-1.02%)
Nov 21, 2017 405.55 408.94 399.66 402.52 17,152 +1.56(+0.39%)
Nov 20, 2017 390.17 401.09 390.17 400.95 18,795 +10.57(+2.71%)
Nov 17, 2017 389.22 392.20 389.12 390.38 11,589 -1.46(-0.37%)
Nov 16, 2017 391.60 393.42 389.31 391.84 15,026 +3.28(+0.84%)
Nov 15, 2017 387.38 392.94 387.38 388.56 14,852 -2.15(-0.55%)
Nov 14, 2017 383.91 391.71 383.91 390.71 9,856 +5.33(+1.38%)
Nov 13, 2017 383.35 386.05 379.84 385.39 10,251 +5.95(+1.57%)
Nov 10, 2017 383.73 383.84 378.68 379.44 12,981 -3.21(-0.84%)
Nov 09, 2017 381.65 385.05 381.40 382.65 9,365 -2.15(-0.56%)
Nov 08, 2017 386.60 389.07 383.11 384.80 16,723 -2.95(-0.76%)
Nov 07, 2017 398.10 398.10 384.45 387.75 21,184 -11.28(-2.83%)
Nov 06, 2017 399.00 400.20 396.87 399.03 13,216 -2.36(-0.59%)
Nov 03, 2017 403.54 403.54 397.04 401.38 34,609 +1.88(+0.47%)
Nov 02, 2017 390.19 400.41 389.21 399.51 12,992 +5.97(+1.52%)
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.