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

Five Point Holdings Llc Cl A (NY: FPH )

3.080 +0.020 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 8.130 8.140 7.980 7.990 84,406 -0.14(-1.72%)
Aug 30, 2021 8.250 8.250 7.979 8.130 60,547 -0.10(-1.22%)
Aug 27, 2021 8.050 8.260 8.050 8.230 38,514 +0.23(+2.88%)
Aug 26, 2021 8.190 8.190 7.890 8.000 54,152 -0.15(-1.84%)
Aug 25, 2021 8.060 8.160 8.060 8.150 41,556 +0.14(+1.75%)
Aug 24, 2021 7.950 8.030 7.920 8.010 155,015 -0.03(-0.37%)
Aug 23, 2021 8.020 8.160 7.850 8.040 59,525 +0.10(+1.26%)
Aug 20, 2021 7.700 7.990 7.700 7.940 34,632 +0.15(+1.93%)
Aug 19, 2021 7.910 8.040 7.633 7.790 73,052 -0.21(-2.62%)
Aug 18, 2021 8.000 8.120 7.950 8.000 55,720 -0.04(-0.50%)
Aug 17, 2021 8.010 8.280 7.970 8.040 75,522 -0.02(-0.25%)
Aug 16, 2021 8.200 8.320 8.020 8.060 57,464 -0.16(-1.95%)
Aug 13, 2021 8.230 8.340 8.210 8.220 22,079 -0.09(-1.08%)
Aug 12, 2021 8.450 8.450 8.180 8.310 58,313 -0.16(-1.89%)
Aug 11, 2021 8.410 8.511 8.330 8.470 61,653 +0.05(+0.59%)
Aug 10, 2021 8.480 8.490 8.340 8.420 58,923 +0.00(+0.00%)
Aug 09, 2021 8.520 8.520 8.386 8.420 57,464 -0.03(-0.36%)
Aug 06, 2021 8.160 8.510 8.120 8.450 91,195 +0.36(+4.45%)
Aug 05, 2021 8.000 8.146 7.970 8.090 71,573 -0.01(-0.12%)
Aug 04, 2021 8.210 8.430 8.050 8.100 65,278 -0.19(-2.29%)
Aug 03, 2021 8.270 8.340 8.070 8.290 71,534 -0.07(-0.84%)
Aug 02, 2021 8.480 8.480 8.240 8.360 50,858 -0.01(-0.12%)
Jul 30, 2021 8.340 8.500 8.260 8.370 54,725 -0.07(-0.83%)
Jul 29, 2021 8.220 8.550 8.210 8.440 21,199 +0.18(+2.18%)
Jul 28, 2021 8.180 8.380 7.970 8.260 40,068 +0.16(+1.98%)
Jul 27, 2021 8.370 8.370 7.840 8.100 133,079 -0.23(-2.76%)
Jul 26, 2021 8.200 8.430 8.190 8.330 33,409 +0.18(+2.21%)
Jul 23, 2021 8.110 8.260 8.050 8.150 35,854 +0.14(+1.75%)
Jul 22, 2021 8.190 8.245 7.900 8.010 53,199 -0.10(-1.23%)
Jul 21, 2021 8.170 8.283 8.100 8.110 29,090 +0.00(+0.00%)
Jul 20, 2021 7.840 8.140 7.805 8.110 60,924 +0.36(+4.65%)
Jul 19, 2021 7.990 8.018 7.610 7.750 250,110 -0.48(-5.83%)
Jul 16, 2021 8.740 8.740 8.160 8.230 52,639 -0.28(-3.29%)
Jul 15, 2021 8.670 8.670 8.410 8.510 29,968 -0.15(-1.73%)
Jul 14, 2021 8.770 8.770 8.510 8.660 219,850 -0.07(-0.80%)
Jul 13, 2021 8.380 8.930 8.320 8.730 368,215 +0.35(+4.18%)
Jul 12, 2021 8.400 8.490 8.350 8.380 24,671 +0.02(+0.24%)
Jul 09, 2021 8.190 8.380 8.152 8.360 25,312 +0.19(+2.33%)
Jul 08, 2021 8.170 8.275 8.110 8.170 62,878 -0.11(-1.33%)
Jul 07, 2021 8.240 8.290 8.080 8.280 40,302 +0.08(+0.98%)
Jul 06, 2021 8.250 8.320 8.020 8.200 35,606 -0.09(-1.09%)
Jul 02, 2021 8.350 8.350 8.210 8.290 40,633 +0.00(+0.00%)
Jul 01, 2021 8.130 8.310 8.050 8.290 36,399 +0.21(+2.60%)
Jun 30, 2021 8.210 8.280 8.030 8.080 52,774 -0.18(-2.18%)
Jun 29, 2021 8.140 8.306 8.130 8.260 98,284 +0.08(+0.98%)
Jun 28, 2021 8.000 8.180 7.909 8.180 146,915 +0.16(+2.00%)
Jun 25, 2021 8.120 8.120 7.990 8.020 42,878 -0.03(-0.37%)
Jun 24, 2021 8.090 8.090 8.010 8.050 37,969 -0.03(-0.37%)
Jun 23, 2021 8.080 8.200 7.999 8.080 59,505 +0.06(+0.75%)
Jun 22, 2021 8.050 8.050 7.870 8.020 47,952 +0.01(+0.12%)
Jun 21, 2021 8.040 8.126 7.950 8.010 52,313 -0.03(-0.37%)
Jun 18, 2021 7.670 8.200 7.550 8.040 558,609 +0.33(+4.28%)
Jun 17, 2021 7.850 7.850 7.630 7.710 60,116 -0.18(-2.28%)
Jun 16, 2021 7.750 7.940 7.750 7.890 56,061 +0.09(+1.15%)
Jun 15, 2021 7.930 7.960 7.770 7.800 79,866 -0.16(-2.01%)
Jun 14, 2021 8.090 8.130 7.860 7.960 75,232 -0.18(-2.21%)
Jun 11, 2021 8.090 8.190 8.060 8.140 76,680 +0.13(+1.62%)
Jun 10, 2021 8.260 8.260 7.950 8.010 141,221 -0.22(-2.67%)
Jun 09, 2021 8.270 8.280 8.140 8.230 72,412 +0.02(+0.24%)
Jun 08, 2021 8.240 8.390 8.144 8.210 50,452 -0.03(-0.36%)
Jun 07, 2021 8.120 8.300 8.070 8.240 57,131 +0.11(+1.35%)
Jun 04, 2021 8.420 8.420 8.040 8.130 80,753 -0.24(-2.87%)
Jun 03, 2021 8.510 8.510 8.180 8.370 96,937 -0.13(-1.53%)
Jun 02, 2021 8.620 8.730 8.460 8.500 426,167 -0.07(-0.82%)
Jun 01, 2021 8.080 8.580 8.051 8.570 247,982 +0.55(+6.86%)
May 28, 2021 7.590 8.040 7.560 8.020 361,618 +0.51(+6.79%)
May 27, 2021 7.380 7.520 7.370 7.510 538,260 +0.11(+1.49%)
May 26, 2021 7.330 7.500 7.320 7.400 139,555 +0.03(+0.41%)
May 25, 2021 7.310 7.500 7.282 7.370 102,809 +0.04(+0.55%)
May 24, 2021 7.350 7.420 7.280 7.330 106,087 -0.02(-0.27%)
May 21, 2021 6.910 7.430 6.900 7.350 382,013 +0.46(+6.68%)
May 20, 2021 6.890 6.940 6.800 6.890 62,436 +0.00(+0.00%)
May 19, 2021 7.000 7.000 6.827 6.890 68,790 -0.17(-2.41%)
May 18, 2021 7.040 7.180 7.040 7.060 92,578 +0.06(+0.86%)
May 17, 2021 6.910 7.035 6.860 7.000 51,633 +0.14(+2.04%)
May 14, 2021 6.730 6.920 6.730 6.860 84,718 +0.11(+1.63%)
May 13, 2021 6.650 6.800 6.610 6.750 70,740 +0.15(+2.27%)
May 12, 2021 6.950 7.010 6.580 6.600 170,399 -0.38(-5.44%)
May 11, 2021 7.290 7.293 6.910 6.980 162,816 -0.40(-5.42%)
May 10, 2021 7.500 7.590 7.350 7.380 175,483 -0.10(-1.34%)
May 07, 2021 7.230 7.490 7.180 7.480 288,628 +0.28(+3.89%)
May 06, 2021 7.210 7.280 7.165 7.200 128,397 +0.00(+0.00%)
May 05, 2021 7.190 7.260 7.160 7.200 66,101 +0.00(+0.00%)
May 04, 2021 7.260 7.270 7.160 7.200 55,043 -0.05(-0.69%)
May 03, 2021 7.180 7.340 7.180 7.250 39,149 +0.07(+0.97%)
Apr 30, 2021 7.200 7.310 7.140 7.180 88,000 +0.00(+0.00%)
Apr 29, 2021 7.240 7.350 7.095 7.180 58,322 +0.01(+0.14%)
Apr 28, 2021 7.220 7.250 7.170 7.170 42,202 -0.08(-1.10%)
Apr 27, 2021 7.400 7.490 7.230 7.250 58,555 -0.13(-1.76%)
Apr 26, 2021 7.400 7.540 7.340 7.380 42,829 +0.00(+0.00%)
Apr 23, 2021 7.420 7.420 7.330 7.380 66,900 +0.01(+0.14%)
Apr 22, 2021 7.280 7.380 7.200 7.370 88,632 +0.07(+0.96%)
Apr 21, 2021 7.220 7.360 7.190 7.300 66,336 +0.02(+0.27%)
Apr 20, 2021 7.390 7.390 7.190 7.280 56,505 -0.12(-1.62%)
Apr 19, 2021 7.420 7.460 7.310 7.400 68,745 +0.02(+0.27%)
Apr 16, 2021 7.220 7.400 7.220 7.380 64,000 +0.14(+1.93%)
Apr 15, 2021 7.330 7.430 7.150 7.240 146,419 -0.11(-1.50%)
Apr 14, 2021 7.330 7.515 7.330 7.350 47,196 -0.04(-0.54%)
Apr 13, 2021 7.400 7.460 7.330 7.390 74,067 -0.06(-0.81%)
Apr 12, 2021 7.480 7.520 7.380 7.450 50,855 -0.08(-1.06%)
Apr 09, 2021 7.490 7.570 7.450 7.530 120,600 +0.02(+0.27%)
Apr 08, 2021 7.490 7.565 7.410 7.510 69,624 +0.01(+0.13%)
Apr 07, 2021 7.650 7.750 7.480 7.500 257,403 -0.15(-1.96%)
Apr 06, 2021 7.730 7.840 7.610 7.650 86,814 -0.05(-0.65%)
Apr 05, 2021 7.700 7.750 7.550 7.700 131,752 +0.10(+1.32%)
Apr 01, 2021 7.510 7.730 7.450 7.600 132,000 +0.04(+0.53%)
Mar 31, 2021 7.660 7.720 7.500 7.560 153,591 -0.02(-0.26%)
Mar 30, 2021 7.690 7.740 7.510 7.580 257,060 -0.07(-0.92%)
Mar 29, 2021 7.750 8.030 7.640 7.650 145,418 -0.05(-0.65%)
Mar 26, 2021 7.650 7.970 7.620 7.700 109,400 +0.06(+0.79%)
Mar 25, 2021 7.650 8.150 7.620 7.640 244,787 +0.13(+1.73%)
Mar 24, 2021 7.770 8.075 7.510 7.510 204,114 -0.14(-1.83%)
Mar 23, 2021 8.350 8.560 7.540 7.650 509,592 -0.62(-7.50%)
Mar 22, 2021 8.010 8.350 7.950 8.270 354,166 +0.39(+4.95%)
Mar 19, 2021 7.720 8.340 7.720 7.880 375,000 +0.18(+2.34%)
Mar 18, 2021 7.250 7.820 7.250 7.700 978,058 +0.38(+5.19%)
Mar 17, 2021 7.130 7.320 7.030 7.320 122,892 +0.19(+2.66%)
Mar 16, 2021 7.250 7.250 7.130 7.130 41,540 -0.09(-1.25%)
Mar 15, 2021 7.200 7.300 7.150 7.220 64,725 +0.02(+0.28%)
Mar 12, 2021 7.040 7.200 7.000 7.200 80,900 +0.18(+2.56%)
Mar 11, 2021 6.840 7.030 6.840 7.020 62,505 +0.17(+2.48%)
Mar 10, 2021 6.650 6.890 6.550 6.850 60,067 +0.20(+3.01%)
Mar 09, 2021 6.730 6.830 6.620 6.650 69,820 -0.09(-1.34%)
Mar 08, 2021 6.570 6.750 6.520 6.740 49,908 +0.22(+3.37%)
Mar 05, 2021 6.530 6.570 6.330 6.520 98,200 +0.06(+0.93%)
Mar 04, 2021 6.560 6.700 6.450 6.460 55,116 -0.10(-1.52%)
Mar 03, 2021 6.502 6.640 6.465 6.560 69,727 +0.05(+0.77%)
Mar 02, 2021 6.510 6.540 6.457 6.510 33,681 +0.01(+0.15%)
Mar 01, 2021 6.570 6.710 6.490 6.500 37,311 -0.06(-0.91%)
Feb 26, 2021 6.650 6.790 6.510 6.560 186,100 -0.11(-1.65%)
Feb 25, 2021 6.740 6.860 6.591 6.670 95,268 -0.03(-0.45%)
Feb 24, 2021 6.590 6.729 6.540 6.700 46,410 +0.14(+2.13%)
Feb 23, 2021 6.570 6.630 6.465 6.560 39,236 -0.01(-0.15%)
Feb 22, 2021 6.370 6.640 6.370 6.570 56,926 +0.10(+1.55%)
Feb 19, 2021 6.470 6.525 6.370 6.470 47,500 +0.10(+1.57%)
Feb 18, 2021 6.450 6.500 6.365 6.370 27,825 -0.08(-1.24%)
Feb 17, 2021 6.630 6.660 6.410 6.450 90,394 -0.18(-2.71%)
Feb 16, 2021 6.780 6.830 6.570 6.630 61,000 -0.02(-0.30%)
Feb 12, 2021 6.710 6.780 6.600 6.650 81,200 -0.03(-0.45%)
Feb 11, 2021 6.800 6.880 6.680 6.680 38,132 -0.13(-1.91%)
Feb 10, 2021 6.870 6.950 6.780 6.810 56,131 -0.03(-0.44%)
Feb 09, 2021 7.070 7.090 6.820 6.840 76,639 -0.27(-3.80%)
Feb 08, 2021 6.800 7.110 6.740 7.110 107,126 +0.46(+6.92%)
Feb 05, 2021 6.750 6.770 6.640 6.650 43,100 -0.03(-0.45%)
Feb 04, 2021 6.650 6.760 6.580 6.680 50,775 +0.03(+0.45%)
Feb 03, 2021 6.530 6.679 6.420 6.650 62,957 +0.19(+2.94%)
Feb 02, 2021 6.350 6.510 6.280 6.460 66,719 +0.13(+2.05%)
Feb 01, 2021 6.300 6.380 6.250 6.330 42,300 +0.03(+0.48%)
Jan 29, 2021 6.240 6.350 6.110 6.300 91,900 +0.08(+1.29%)
Jan 28, 2021 6.260 6.380 6.180 6.220 83,940 -0.10(-1.58%)
Jan 27, 2021 6.310 6.430 6.280 6.320 45,742 -0.06(-0.94%)
Jan 26, 2021 6.430 6.610 6.320 6.380 54,142 -0.05(-0.78%)
Jan 25, 2021 6.450 6.560 6.350 6.430 44,428 -0.04(-0.62%)
Jan 22, 2021 6.460 6.505 6.310 6.470 54,400 +0.00(+0.00%)
Jan 21, 2021 6.660 6.810 6.440 6.470 83,590 -0.23(-3.43%)
Jan 20, 2021 6.330 6.750 6.320 6.700 98,660 +0.38(+6.01%)
Jan 19, 2021 6.400 6.410 6.260 6.320 54,156 +0.02(+0.32%)
Jan 15, 2021 6.220 6.380 6.151 6.300 65,300 +0.03(+0.48%)
Jan 14, 2021 6.210 6.490 6.190 6.270 58,255 +0.11(+1.79%)
Jan 13, 2021 6.090 6.170 6.050 6.160 54,411 +0.11(+1.82%)
Jan 12, 2021 5.790 6.060 5.790 6.050 96,624 +0.27(+4.67%)
Jan 11, 2021 5.790 5.820 5.720 5.780 137,028 -0.06(-1.03%)
Jan 08, 2021 5.850 5.890 5.820 5.840 113,400 +0.04(+0.69%)
Jan 07, 2021 5.640 5.830 5.640 5.800 192,088 +0.16(+2.84%)
Jan 06, 2021 5.500 5.680 5.390 5.640 153,759 +0.21(+3.87%)
Jan 05, 2021 5.250 5.460 5.250 5.430 131,032 +0.13(+2.45%)
Jan 04, 2021 5.510 5.510 5.290 5.300 86,533 -0.16(-2.93%)
Dec 31, 2020 5.460 5.460 5.460 225,863 +0.02(+0.37%)
Dec 30, 2020 5.190 5.580 5.180 5.440 225,863 +0.27(+5.22%)
Dec 29, 2020 5.380 5.380 5.170 5.170 195,634 -0.16(-3.00%)
Dec 28, 2020 5.320 5.432 5.300 5.330 70,866 +0.02(+0.38%)
Dec 24, 2020 5.230 5.335 5.190 5.310 62,500 +0.08(+1.53%)
Dec 23, 2020 5.170 5.320 5.170 5.230 523,520 +0.06(+1.16%)
Dec 22, 2020 5.250 5.260 5.150 5.170 61,089 -0.07(-1.34%)
Dec 21, 2020 5.300 5.390 5.150 5.240 202,803 -0.12(-2.24%)
Dec 18, 2020 5.430 5.470 5.320 5.360 177,200 -0.04(-0.74%)
Dec 17, 2020 5.500 5.590 5.370 5.400 171,575 -0.02(-0.37%)
Dec 16, 2020 5.500 5.540 5.410 5.420 146,922 -0.03(-0.55%)
Dec 15, 2020 5.470 5.550 5.340 5.450 134,849 -0.01(-0.18%)
Dec 14, 2020 5.500 5.620 5.415 5.460 144,719 +0.00(+0.00%)
Dec 11, 2020 5.400 5.550 5.350 5.460 219,100 +0.02(+0.37%)
Dec 10, 2020 5.470 5.507 5.410 5.440 77,691 -0.07(-1.27%)
Dec 09, 2020 5.510 5.620 5.430 5.510 159,118 +0.01(+0.18%)
Dec 08, 2020 5.610 5.720 5.450 5.500 106,141 -0.13(-2.31%)
Dec 07, 2020 5.640 5.650 5.560 5.630 105,018 -0.06(-1.05%)
Dec 04, 2020 5.600 5.780 5.590 5.690 124,400 +0.09(+1.61%)
Dec 03, 2020 5.630 5.750 5.570 5.600 106,540 -0.02(-0.36%)
Dec 02, 2020 5.730 5.830 5.600 5.620 101,804 -0.08(-1.40%)
Dec 01, 2020 5.680 5.940 5.640 5.700 202,809 +0.06(+1.06%)
Nov 30, 2020 5.640 5.860 5.620 5.640 410,208 +0.07(+1.26%)
Nov 27, 2020 5.600 5.680 5.520 5.570 739,400 -0.02(-0.36%)
Nov 25, 2020 5.740 5.830 5.530 5.590 269,000 -0.22(-3.79%)
Nov 24, 2020 6.240 6.240 5.760 5.810 241,944 -0.24(-3.97%)
Nov 23, 2020 5.730 6.110 5.730 6.050 308,974 +0.30(+5.22%)
Nov 20, 2020 5.700 5.880 5.620 5.750 323,400 +0.02(+0.35%)
Nov 19, 2020 5.410 5.800 5.400 5.730 596,052 +0.33(+6.11%)
Nov 18, 2020 4.760 5.610 4.760 5.400 1,227,344 +0.68(+14.41%)
Nov 17, 2020 4.810 4.830 4.660 4.720 174,424 -0.12(-2.48%)
Nov 16, 2020 4.950 4.950 4.740 4.840 136,239 +0.10(+2.11%)
Nov 13, 2020 4.630 4.750 4.610 4.740 91,900 +0.15(+3.27%)
Nov 12, 2020 4.750 4.750 4.520 4.590 84,929 -0.15(-3.16%)
Nov 11, 2020 5.000 5.000 4.670 4.740 88,036 -0.14(-2.87%)
Nov 10, 2020 4.860 4.990 4.770 4.880 108,321 +0.08(+1.67%)
Nov 09, 2020 4.900 4.940 4.730 4.800 226,952 +0.28(+6.19%)
Nov 06, 2020 4.660 4.720 4.480 4.520 79,400 -0.08(-1.74%)
Nov 05, 2020 4.490 4.620 4.490 4.600 57,888 +0.11(+2.45%)
Nov 04, 2020 4.410 4.530 4.315 4.490 146,055 +0.08(+1.81%)
Nov 03, 2020 4.380 4.429 4.320 4.410 100,924 +0.13(+3.04%)
Nov 02, 2020 4.290 4.310 4.220 4.280 99,895 +0.09(+2.15%)
Oct 30, 2020 4.160 4.220 4.090 4.190 135,600 +0.01(+0.24%)
Oct 29, 2020 4.380 4.380 4.110 4.180 84,258 -0.12(-2.79%)
Oct 28, 2020 4.060 4.410 4.000 4.300 213,363 +0.21(+5.13%)
Oct 27, 2020 4.270 4.270 4.060 4.090 68,122 -0.19(-4.44%)
Oct 26, 2020 4.410 4.430 4.190 4.280 71,766 -0.16(-3.60%)
Oct 23, 2020 4.480 4.483 4.360 4.440 56,000 -0.05(-1.11%)
Oct 22, 2020 4.530 4.550 4.480 4.490 67,520 -0.04(-0.88%)
Oct 21, 2020 4.500 4.530 4.460 4.530 43,970 +0.01(+0.22%)
Oct 20, 2020 4.560 4.570 4.420 4.520 172,671 -0.03(-0.66%)
Oct 19, 2020 4.490 4.620 4.490 4.550 28,078 +0.06(+1.34%)
Oct 16, 2020 4.560 4.610 4.450 4.490 35,000 -0.07(-1.54%)
Oct 15, 2020 4.520 4.580 4.520 4.560 28,857 -0.01(-0.22%)
Oct 14, 2020 4.520 4.690 4.410 4.570 429,159 +0.09(+2.01%)
Oct 13, 2020 4.650 4.650 4.440 4.480 107,631 -0.13(-2.82%)
Oct 12, 2020 4.630 4.720 4.550 4.610 63,135 +0.03(+0.66%)
Oct 09, 2020 4.610 4.650 4.500 4.580 71,100 +0.01(+0.22%)
Oct 08, 2020 4.520 4.700 4.490 4.570 77,889 +0.07(+1.56%)
Oct 07, 2020 4.680 4.760 4.500 4.500 84,435 -0.17(-3.64%)
Oct 06, 2020 4.790 4.850 4.550 4.670 64,518 -0.12(-2.51%)
Oct 05, 2020 4.880 4.910 4.650 4.790 70,860 -0.02(-0.42%)
Oct 02, 2020 4.290 4.840 4.290 4.810 254,500 +0.47(+10.83%)
Oct 01, 2020 4.210 4.360 4.140 4.340 971,942 +0.17(+4.08%)
Sep 30, 2020 4.320 4.410 4.140 4.170 611,321 -0.15(-3.47%)
Sep 29, 2020 4.550 4.550 4.290 4.320 100,848 -0.18(-4.00%)
Sep 28, 2020 4.450 4.600 4.450 4.500 78,221 +0.05(+1.12%)
Sep 25, 2020 4.500 4.570 4.420 4.450 57,400 -0.02(-0.45%)
Sep 24, 2020 4.550 4.590 4.420 4.470 96,795 -0.10(-2.19%)
Sep 23, 2020 4.720 4.770 4.540 4.570 84,455 -0.11(-2.35%)
Sep 22, 2020 4.740 4.760 4.570 4.680 59,354 +0.02(+0.43%)
Sep 21, 2020 4.820 4.820 4.610 4.660 77,217 -0.23(-4.70%)
Sep 18, 2020 4.970 5.010 4.835 4.890 49,900 -0.13(-2.59%)
Sep 17, 2020 5.010 5.080 4.950 5.020 51,463 -0.07(-1.38%)
Sep 16, 2020 4.910 5.100 4.890 5.090 119,348 +0.20(+4.09%)
Sep 15, 2020 4.900 4.970 4.865 4.890 59,198 -0.01(-0.20%)
Sep 14, 2020 4.800 4.930 4.750 4.900 185,399 +0.14(+2.94%)
Sep 11, 2020 4.910 4.910 4.690 4.760 34,700 -0.10(-2.06%)
Sep 10, 2020 4.930 4.945 4.840 4.860 32,681 -0.04(-0.82%)
Sep 09, 2020 5.030 5.030 4.880 4.900 41,922 +0.02(+0.41%)
Sep 08, 2020 5.030 5.030 4.880 4.880 57,695 -0.15(-2.98%)
Sep 04, 2020 5.180 5.240 4.960 5.030 92,300 +0.00(+0.00%)
Sep 03, 2020 5.040 5.180 5.010 5.030 43,729 -0.04(-0.79%)
Sep 02, 2020 5.010 5.100 4.950 5.070 75,347 +0.04(+0.80%)
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.