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

First Bank (NQ: FRBA )

12.16 -0.05 (-0.41%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 28, 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 (%)
Apr 30, 2020 6.973 7.707 6.927 7.354 59,360 +0.16(+2.19%)
Apr 29, 2020 6.425 7.428 6.425 7.196 75,106 +1.00(+16.19%)
Apr 28, 2020 6.500 6.620 5.952 6.193 46,818 -0.16(-2.49%)
Apr 27, 2020 6.500 6.927 5.975 6.351 82,296 -0.15(-2.29%)
Apr 24, 2020 6.193 6.602 6.026 6.500 24,124 +0.25(+4.01%)
Apr 23, 2020 6.221 6.500 6.054 6.249 84,117 -0.10(-1.61%)
Apr 22, 2020 6.212 6.453 5.980 6.351 18,707 +0.28(+4.59%)
Apr 21, 2020 6.072 6.305 6.063 6.072 10,727 -0.19(-3.11%)
Apr 20, 2020 6.072 6.425 5.887 6.267 31,015 +0.02(+0.30%)
Apr 17, 2020 5.980 6.490 5.980 6.249 58,804 +0.42(+7.17%)
Apr 16, 2020 5.961 6.457 5.571 5.831 100,254 -0.11(-1.87%)
Apr 15, 2020 6.267 6.370 5.896 5.942 37,797 -0.60(-9.22%)
Apr 14, 2020 6.332 6.787 6.314 6.546 50,047 +0.37(+6.02%)
Apr 13, 2020 6.611 6.713 5.989 6.175 78,296 -0.52(-7.77%)
Apr 09, 2020 6.592 6.836 6.592 6.695 59,773 +0.24(+3.74%)
Apr 08, 2020 6.444 6.511 6.128 6.453 39,031 +0.21(+3.42%)
Apr 07, 2020 6.462 6.982 6.142 6.240 79,735 -0.14(-2.18%)
Apr 06, 2020 5.887 6.453 5.785 6.379 64,810 +0.71(+12.62%)
Apr 03, 2020 5.896 6.015 5.645 5.664 25,201 -0.30(-4.98%)
Apr 02, 2020 5.682 6.175 5.682 5.961 51,772 +0.30(+5.25%)
Apr 01, 2020 5.970 7.159 5.627 5.664 109,691 -0.78(-12.10%)
Mar 31, 2020 6.267 6.555 5.812 6.444 85,337 +0.20(+3.27%)
Mar 30, 2020 6.100 6.574 6.035 6.240 46,387 +0.11(+1.82%)
Mar 27, 2020 6.639 6.825 6.128 6.128 42,326 -0.74(-10.81%)
Mar 26, 2020 6.657 6.917 6.611 6.871 95,539 +0.23(+3.50%)
Mar 25, 2020 6.574 7.075 6.323 6.639 54,386 -0.06(-0.83%)
Mar 24, 2020 6.407 6.695 6.314 6.695 115,234 +0.22(+3.44%)
Mar 23, 2020 5.924 6.950 5.682 6.472 87,831 +0.51(+8.57%)
Mar 20, 2020 6.834 6.834 5.580 5.961 89,067 -0.95(-13.71%)
Mar 19, 2020 6.611 7.790 6.555 6.908 59,269 +0.29(+4.35%)
Mar 18, 2020 6.045 7.112 5.803 6.620 105,492 -1.58(-19.25%)
Mar 17, 2020 6.175 8.199 6.175 8.199 72,415 +2.02(+32.78%)
Mar 16, 2020 6.899 9.721 5.617 6.175 63,483 -1.39(-18.40%)
Mar 13, 2020 7.521 7.753 7.372 7.567 66,020 +0.50(+7.10%)
Mar 12, 2020 7.502 7.920 6.667 7.066 69,550 -0.78(-9.94%)
Mar 11, 2020 8.282 8.422 7.707 7.846 189,853 -0.58(-6.94%)
Mar 10, 2020 8.709 9.452 8.292 8.431 51,139 -0.02(-0.22%)
Mar 09, 2020 8.774 8.774 8.292 8.449 87,054 -0.68(-7.43%)
Mar 06, 2020 8.923 9.574 8.867 9.127 80,882 +0.09(+1.03%)
Mar 05, 2020 9.201 9.285 8.923 9.034 208,650 -0.29(-3.09%)
Mar 04, 2020 9.489 9.517 9.062 9.322 40,284 +0.00(+0.00%)
Mar 03, 2020 9.285 9.666 9.090 9.322 48,276 -0.06(-0.69%)
Mar 02, 2020 9.062 9.387 9.062 9.387 71,946 +0.33(+3.69%)
Feb 28, 2020 9.201 9.201 8.942 9.053 52,126 -0.27(-2.89%)
Feb 27, 2020 9.536 9.759 9.322 9.322 29,319 -0.27(-2.81%)
Feb 26, 2020 9.647 9.661 9.526 9.591 19,314 +0.02(+0.19%)
Feb 25, 2020 9.638 9.759 9.536 9.573 18,213 -0.13(-1.34%)
Feb 24, 2020 9.842 9.898 9.703 9.703 32,552 -0.27(-2.70%)
Feb 21, 2020 10.05 10.12 9.889 9.972 23,693 -0.03(-0.28%)
Feb 20, 2020 9.870 10.00 9.838 10.00 61,065 +0.11(+1.13%)
Feb 19, 2020 10.01 10.01 9.870 9.889 6,160 -0.05(-0.47%)
Feb 18, 2020 10.02 10.11 9.851 9.935 21,112 -0.10(-1.02%)
Feb 14, 2020 10.03 10.12 10.02 10.04 14,970 +0.01(+0.09%)
Feb 13, 2020 10.01 10.06 9.991 10.03 9,258 +0.02(+0.19%)
Feb 12, 2020 10.11 10.17 10.01 10.01 8,796 -0.05(-0.46%)
Feb 11, 2020 10.12 10.18 9.972 10.06 6,585 +0.01(+0.09%)
Feb 10, 2020 10.10 10.14 9.938 10.05 19,911 +0.04(+0.37%)
Feb 07, 2020 9.982 10.14 9.974 10.01 8,315 -0.04(-0.37%)
Feb 06, 2020 10.01 10.10 10.00 10.05 46,534 +0.05(+0.46%)
Feb 05, 2020 10.03 10.08 9.954 10.00 13,925 +0.05(+0.46%)
Feb 04, 2020 10.04 10.07 9.954 9.954 9,422 -0.04(-0.37%)
Feb 03, 2020 9.907 10.05 9.907 9.991 47,180 +0.08(+0.84%)
Jan 31, 2020 9.796 10.04 9.648 9.907 73,547 +0.06(+0.56%)
Jan 30, 2020 9.954 9.954 9.630 9.852 15,353 +0.29(+3.00%)
Jan 29, 2020 9.556 9.565 9.472 9.565 81,009 +0.00(+0.00%)
Jan 28, 2020 9.611 9.620 9.537 9.565 17,244 -0.01(-0.10%)
Jan 27, 2020 9.537 9.704 9.509 9.574 18,392 -0.06(-0.58%)
Jan 24, 2020 9.713 9.769 9.630 9.630 11,771 -0.10(-1.05%)
Jan 23, 2020 9.732 9.796 9.648 9.732 50,990 +0.01(+0.10%)
Jan 22, 2020 9.852 9.852 9.722 9.722 6,159 -0.01(-0.10%)
Jan 21, 2020 9.889 9.889 9.722 9.732 19,536 -0.08(-0.85%)
Jan 17, 2020 9.963 9.972 9.815 9.815 20,843 -0.07(-0.75%)
Jan 16, 2020 9.926 9.944 9.861 9.889 20,167 +0.03(+0.28%)
Jan 15, 2020 9.796 9.963 9.796 9.861 13,062 +0.02(+0.19%)
Jan 14, 2020 9.796 9.907 9.741 9.843 76,010 -0.02(-0.19%)
Jan 13, 2020 10.00 10.00 9.843 9.861 12,100 -0.07(-0.75%)
Jan 10, 2020 9.824 9.935 9.787 9.935 28,727 +0.12(+1.23%)
Jan 09, 2020 9.889 9.889 9.741 9.815 7,242 +0.05(+0.47%)
Jan 08, 2020 9.907 9.963 9.742 9.769 34,892 -0.07(-0.75%)
Jan 07, 2020 9.954 9.954 9.843 9.843 6,627 -0.10(-1.02%)
Jan 06, 2020 9.963 10.02 9.815 9.944 17,386 -0.10(-1.01%)
Jan 03, 2020 10.06 10.18 9.778 10.05 22,139 -0.12(-1.18%)
Jan 02, 2020 10.36 10.36 10.06 10.17 15,645 -0.06(-0.63%)
Dec 31, 2019 10.23 10.26 10.17 10.23 9,179 +0.03(+0.27%)
Dec 30, 2019 10.17 10.28 10.10 10.20 25,762 +0.04(+0.36%)
Dec 27, 2019 10.19 10.41 10.16 10.17 30,347 -0.11(-1.08%)
Dec 26, 2019 10.31 10.32 10.19 10.28 9,698 -0.07(-0.72%)
Dec 24, 2019 10.28 10.46 10.28 10.35 7,343 +0.00(+0.00%)
Dec 23, 2019 10.42 10.42 10.35 10.35 6,652 -0.06(-0.62%)
Dec 20, 2019 10.47 10.47 10.10 10.42 94,715 -0.09(-0.88%)
Dec 19, 2019 10.70 10.70 10.50 10.51 17,849 -0.06(-0.61%)
Dec 18, 2019 10.64 10.70 10.50 10.57 28,285 +0.00(+0.00%)
Dec 17, 2019 10.41 10.61 10.41 10.57 18,310 +0.08(+0.79%)
Dec 16, 2019 10.33 10.59 10.33 10.49 25,497 +0.01(+0.09%)
Dec 13, 2019 10.42 10.64 10.40 10.48 23,975 +0.03(+0.27%)
Dec 12, 2019 10.01 10.50 10.01 10.45 18,457 +0.27(+2.64%)
Dec 11, 2019 10.06 10.19 9.917 10.19 22,039 +0.08(+0.82%)
Dec 10, 2019 10.08 10.14 9.991 10.10 16,293 +0.06(+0.65%)
Dec 09, 2019 10.10 10.14 9.926 10.04 25,872 -0.08(-0.82%)
Dec 06, 2019 9.907 10.15 9.861 10.12 49,139 +0.23(+2.34%)
Dec 05, 2019 9.898 9.907 9.816 9.889 17,783 +0.09(+0.95%)
Dec 04, 2019 9.889 9.982 9.769 9.796 24,647 -0.04(-0.38%)
Dec 03, 2019 10.00 10.03 9.732 9.833 22,186 -0.21(-2.12%)
Dec 02, 2019 10.14 10.14 9.880 10.05 31,566 +0.02(+0.18%)
Nov 29, 2019 9.741 10.14 9.741 10.03 9,395 -0.03(-0.28%)
Nov 27, 2019 10.07 10.12 10.00 10.06 8,315 +0.03(+0.28%)
Nov 26, 2019 9.917 10.14 9.806 10.03 75,807 +0.06(+0.65%)
Nov 25, 2019 9.880 10.00 9.796 9.963 36,286 +0.15(+1.51%)
Nov 22, 2019 10.05 10.05 9.778 9.815 21,275 -0.16(-1.58%)
Nov 21, 2019 9.972 10.00 9.796 9.972 9,399 +0.06(+0.56%)
Nov 20, 2019 9.991 10.10 9.869 9.917 38,810 -0.13(-1.29%)
Nov 19, 2019 10.14 10.14 9.954 10.05 29,121 -0.04(-0.37%)
Nov 18, 2019 10.01 10.12 9.815 10.08 15,121 +0.01(+0.09%)
Nov 15, 2019 10.14 10.14 10.06 10.07 17,819 -0.02(-0.18%)
Nov 14, 2019 10.03 10.16 10.01 10.09 27,282 -0.04(-0.37%)
Nov 13, 2019 10.04 10.14 10.00 10.13 17,467 +0.04(+0.37%)
Nov 12, 2019 10.04 10.15 10.04 10.09 12,275 -0.01(-0.09%)
Nov 11, 2019 9.991 10.15 9.991 10.10 10,506 +0.03(+0.28%)
Nov 08, 2019 10.18 10.18 9.965 10.07 7,883 -0.04(-0.37%)
Nov 07, 2019 10.06 10.19 10.01 10.11 7,078 +0.05(+0.46%)
Nov 06, 2019 10.10 10.13 9.945 10.06 14,184 -0.03(-0.27%)
Nov 05, 2019 10.11 10.15 9.982 10.09 20,439 +0.13(+1.30%)
Nov 04, 2019 9.834 10.00 9.834 9.963 16,055 +0.14(+1.41%)
Nov 01, 2019 9.862 9.871 9.746 9.825 22,092 +0.07(+0.76%)
Oct 31, 2019 9.705 9.769 9.705 9.751 15,843 +0.04(+0.38%)
Oct 30, 2019 9.788 9.963 9.694 9.714 15,860 -0.14(-1.41%)
Oct 29, 2019 9.926 10.04 9.852 9.852 9,829 -0.16(-1.57%)
Oct 28, 2019 10.10 10.17 10.00 10.01 11,371 +0.06(+0.65%)
Oct 25, 2019 9.982 10.03 9.945 9.945 10,396 -0.07(-0.74%)
Oct 24, 2019 10.15 10.15 10.02 10.02 10,475 -0.10(-1.00%)
Oct 23, 2019 9.917 10.16 9.917 10.12 54,984 +0.24(+2.43%)
Oct 22, 2019 9.871 9.991 9.871 9.880 15,193 -0.06(-0.56%)
Oct 21, 2019 9.834 9.982 9.834 9.936 43,636 +0.11(+1.13%)
Oct 18, 2019 9.769 9.880 9.705 9.825 35,846 -0.01(-0.09%)
Oct 17, 2019 9.908 9.908 9.788 9.834 20,713 +0.00(+0.00%)
Oct 16, 2019 9.788 9.892 9.774 9.834 7,336 +0.01(+0.09%)
Oct 15, 2019 9.695 9.871 9.686 9.825 18,873 +0.13(+1.33%)
Oct 14, 2019 9.695 9.732 9.512 9.695 6,423 -0.06(-0.57%)
Oct 11, 2019 9.732 9.843 9.631 9.751 20,901 +0.11(+1.15%)
Oct 10, 2019 9.640 9.788 9.594 9.640 8,123 +0.04(+0.38%)
Oct 09, 2019 9.622 9.631 9.529 9.603 14,899 -0.03(-0.29%)
Oct 08, 2019 9.732 9.732 9.578 9.631 11,651 -0.12(-1.23%)
Oct 07, 2019 9.714 9.880 9.714 9.751 6,174 -0.03(-0.28%)
Oct 04, 2019 9.732 9.788 9.677 9.779 8,230 +0.08(+0.86%)
Oct 03, 2019 9.659 9.843 9.594 9.695 6,305 -0.01(-0.10%)
Oct 02, 2019 9.742 9.889 9.668 9.705 12,779 -0.08(-0.85%)
Oct 01, 2019 10.09 10.09 9.779 9.788 15,974 -0.21(-2.12%)
Sep 30, 2019 10.15 10.15 9.973 10.00 19,782 -0.09(-0.91%)
Sep 27, 2019 10.16 10.19 10.07 10.09 10,829 +0.07(+0.74%)
Sep 26, 2019 10.16 10.19 9.954 10.02 11,614 -0.09(-0.91%)
Sep 25, 2019 10.10 10.18 10.06 10.11 14,988 +0.14(+1.39%)
Sep 24, 2019 10.19 10.19 9.954 9.973 71,349 -0.13(-1.28%)
Sep 23, 2019 10.17 10.30 10.00 10.10 21,916 -0.18(-1.71%)
Sep 20, 2019 10.22 10.29 9.991 10.28 71,693 +0.01(+0.09%)
Sep 19, 2019 10.39 10.51 10.25 10.27 17,522 -0.15(-1.42%)
Sep 18, 2019 10.43 10.52 10.25 10.42 33,212 +0.00(+0.00%)
Sep 17, 2019 10.39 10.49 10.25 10.42 23,076 -0.03(-0.27%)
Sep 16, 2019 10.49 10.53 10.32 10.44 19,712 -0.14(-1.31%)
Sep 13, 2019 10.56 10.66 10.50 10.58 31,298 +0.07(+0.70%)
Sep 12, 2019 9.991 10.54 9.949 10.51 28,058 +0.34(+3.36%)
Sep 11, 2019 10.21 10.30 10.05 10.17 27,345 +0.02(+0.18%)
Sep 10, 2019 9.797 10.20 9.779 10.15 12,461 +0.18(+1.76%)
Sep 09, 2019 9.714 10.03 9.714 9.973 18,906 +0.24(+2.47%)
Sep 06, 2019 9.852 9.917 9.677 9.732 10,071 -0.05(-0.47%)
Sep 05, 2019 9.723 10.03 9.723 9.779 14,783 +0.13(+1.34%)
Sep 04, 2019 9.695 9.714 9.566 9.649 6,044 +0.04(+0.38%)
Sep 03, 2019 10.12 10.12 9.548 9.612 29,934 -0.14(-1.42%)
Aug 30, 2019 10.16 10.16 9.585 9.751 5,523 +0.11(+1.15%)
Aug 29, 2019 9.723 10.24 9.575 9.640 21,859 +0.02(+0.19%)
Aug 28, 2019 9.520 9.714 9.520 9.622 10,152 +0.05(+0.48%)
Aug 27, 2019 9.659 9.668 9.557 9.575 35,517 -0.08(-0.86%)
Aug 26, 2019 9.640 9.661 9.520 9.659 8,837 +0.08(+0.87%)
Aug 23, 2019 9.668 9.843 9.520 9.575 74,508 -0.06(-0.67%)
Aug 22, 2019 9.862 9.862 9.594 9.640 17,587 -0.13(-1.32%)
Aug 21, 2019 9.834 9.852 9.760 9.769 52,752 +0.05(+0.47%)
Aug 20, 2019 9.825 9.862 9.686 9.723 14,925 -0.10(-1.03%)
Aug 19, 2019 9.871 9.973 9.760 9.825 15,630 -0.03(-0.28%)
Aug 16, 2019 9.548 9.852 9.548 9.852 29,132 +0.34(+3.59%)
Aug 15, 2019 9.649 9.756 9.502 9.511 13,163 -0.14(-1.44%)
Aug 14, 2019 9.668 9.834 9.603 9.649 13,057 -0.22(-2.25%)
Aug 13, 2019 10.00 10.04 9.843 9.871 16,658 -0.01(-0.09%)
Aug 12, 2019 9.880 10.00 9.623 9.880 27,201 -0.02(-0.19%)
Aug 09, 2019 9.871 10.05 9.871 9.899 22,201 +0.05(+0.47%)
Aug 08, 2019 9.769 10.09 9.649 9.852 26,607 +0.16(+1.62%)
Aug 07, 2019 9.567 9.815 9.525 9.695 31,243 +0.00(+0.00%)
Aug 06, 2019 9.834 9.953 9.631 9.695 27,487 -0.14(-1.40%)
Aug 05, 2019 10.09 10.09 9.834 9.834 39,423 -0.29(-2.82%)
Aug 02, 2019 10.17 10.30 10.10 10.12 41,596 -0.06(-0.54%)
Aug 01, 2019 10.40 10.50 10.17 10.17 38,478 -0.30(-2.90%)
Jul 31, 2019 10.51 10.68 10.48 10.48 26,302 -0.07(-0.70%)
Jul 30, 2019 10.54 10.66 10.41 10.55 16,912 +0.08(+0.79%)
Jul 29, 2019 10.45 10.58 10.45 10.47 20,874 -0.05(-0.44%)
Jul 26, 2019 10.52 10.63 10.48 10.52 13,467 +0.09(+0.88%)
Jul 25, 2019 10.25 10.77 10.25 10.42 6,285 -0.18(-1.74%)
Jul 24, 2019 10.57 10.86 10.53 10.61 20,422 +0.04(+0.35%)
Jul 23, 2019 10.49 10.57 10.49 10.57 18,735 +0.05(+0.44%)
Jul 22, 2019 10.40 10.58 10.36 10.52 13,684 -0.01(-0.09%)
Jul 19, 2019 10.50 10.58 10.42 10.53 8,254 -0.02(-0.17%)
Jul 18, 2019 10.50 10.56 10.50 10.55 17,838 +0.03(+0.26%)
Jul 17, 2019 10.57 10.60 10.45 10.52 7,613 -0.09(-0.87%)
Jul 16, 2019 10.74 10.74 10.58 10.62 5,408 -0.02(-0.17%)
Jul 15, 2019 10.73 10.83 10.61 10.63 12,431 -0.06(-0.60%)
Jul 12, 2019 10.73 10.83 10.68 10.70 20,635 -0.01(-0.09%)
Jul 11, 2019 10.69 10.73 10.64 10.71 20,331 +0.02(+0.17%)
Jul 10, 2019 10.70 10.81 10.60 10.69 22,756 -0.06(-0.60%)
Jul 09, 2019 10.76 10.77 10.66 10.75 21,112 +0.04(+0.34%)
Jul 08, 2019 10.71 10.79 10.68 10.72 7,300 -0.07(-0.68%)
Jul 05, 2019 10.75 10.82 10.75 10.79 9,883 -0.01(-0.09%)
Jul 03, 2019 10.71 10.81 10.71 10.80 9,231 +0.05(+0.43%)
Jul 02, 2019 10.69 10.80 10.69 10.75 21,203 +0.05(+0.43%)
Jul 01, 2019 10.81 10.81 10.60 10.71 17,823 -0.10(-0.94%)
Jun 28, 2019 10.54 10.88 10.54 10.81 145,642 +0.27(+2.53%)
Jun 27, 2019 10.40 10.62 10.15 10.54 49,272 +0.10(+0.97%)
Jun 26, 2019 10.56 10.63 10.40 10.44 7,109 -0.15(-1.39%)
Jun 25, 2019 10.33 10.63 10.33 10.59 10,721 +0.06(+0.52%)
Jun 24, 2019 10.56 10.72 10.47 10.53 13,269 +0.00(+0.00%)
Jun 21, 2019 10.46 10.64 10.39 10.53 264,024 -0.02(-0.17%)
Jun 20, 2019 10.76 10.76 10.55 10.55 14,508 -0.16(-1.46%)
Jun 19, 2019 10.75 10.77 10.65 10.71 4,472 -0.01(-0.09%)
Jun 18, 2019 10.75 10.75 10.57 10.72 8,952 +0.14(+1.31%)
Jun 17, 2019 10.75 10.77 10.54 10.58 14,266 -0.23(-2.13%)
Jun 14, 2019 10.69 10.85 10.52 10.81 29,432 +0.16(+1.47%)
Jun 13, 2019 10.82 10.82 10.63 10.65 15,458 -0.08(-0.77%)
Jun 12, 2019 10.49 10.74 10.44 10.74 13,237 +0.27(+2.55%)
Jun 11, 2019 10.52 10.52 10.40 10.47 12,616 +0.06(+0.53%)
Jun 10, 2019 10.38 10.44 10.28 10.41 20,329 +0.11(+1.07%)
Jun 07, 2019 10.25 10.31 10.25 10.30 10,643 +0.04(+0.36%)
Jun 06, 2019 10.23 10.40 10.23 10.27 115,322 +0.03(+0.27%)
Jun 05, 2019 10.31 10.40 10.20 10.24 15,475 -0.11(-1.07%)
Jun 04, 2019 10.36 10.36 10.23 10.35 24,437 +0.09(+0.90%)
Jun 03, 2019 10.39 10.39 10.18 10.26 33,999 -0.06(-0.54%)
May 31, 2019 10.28 10.40 10.28 10.31 26,174 -0.06(-0.53%)
May 30, 2019 10.40 10.42 10.29 10.37 27,238 +0.03(+0.27%)
May 29, 2019 10.30 10.44 10.30 10.34 24,557 -0.03(-0.27%)
May 28, 2019 10.43 10.50 10.29 10.37 61,357 -0.02(-0.18%)
May 24, 2019 10.40 10.51 10.29 10.39 28,020 +0.06(+0.62%)
May 23, 2019 10.29 10.37 10.28 10.32 25,390 -0.06(-0.53%)
May 22, 2019 10.41 10.43 10.38 10.38 9,189 -0.06(-0.53%)
May 21, 2019 10.34 10.47 10.29 10.43 47,433 +0.04(+0.35%)
May 20, 2019 10.40 10.49 10.33 10.40 28,569 +0.02(+0.18%)
May 17, 2019 10.32 10.52 10.32 10.38 38,338 -0.03(-0.27%)
May 16, 2019 10.38 10.53 10.38 10.40 37,509 +0.05(+0.45%)
May 15, 2019 10.36 10.54 10.25 10.36 43,500 -0.06(-0.62%)
May 14, 2019 10.40 10.45 10.34 10.42 22,166 +0.16(+1.52%)
May 13, 2019 10.28 10.49 10.27 10.27 18,718 -0.14(-1.33%)
May 10, 2019 10.25 10.47 10.25 10.40 51,262 +0.03(+0.27%)
May 09, 2019 10.36 10.48 10.34 10.38 36,785 +0.02(+0.18%)
May 08, 2019 10.34 10.45 10.34 10.36 5,653 +0.03(+0.27%)
May 07, 2019 10.45 10.45 10.33 10.33 14,731 -0.12(-1.14%)
May 06, 2019 10.38 10.53 10.21 10.45 8,103 +0.01(+0.09%)
May 03, 2019 10.27 10.44 10.27 10.44 21,670 +0.23(+2.25%)
May 02, 2019 10.47 10.51 10.21 10.21 25,228 -0.17(-1.59%)
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.