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

Fabrinet (NY: FN )

230.45 -4.70 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2019 51.11 51.11 49.74 50.49 331,600 -0.22(-0.43%)
Aug 29, 2019 49.51 50.79 49.49 50.71 297,537 +2.19(+4.51%)
Aug 28, 2019 48.20 49.08 47.74 48.52 380,224 +0.11(+0.23%)
Aug 27, 2019 49.06 49.45 47.94 48.41 488,249 -0.40(-0.82%)
Aug 26, 2019 48.56 49.26 47.74 48.81 658,203 +1.22(+2.56%)
Aug 23, 2019 48.10 49.23 47.29 47.59 649,800 -0.80(-1.65%)
Aug 22, 2019 48.31 48.63 47.65 48.39 547,323 +0.39(+0.81%)
Aug 21, 2019 47.46 48.25 46.51 48.00 895,720 +1.54(+3.31%)
Aug 20, 2019 47.37 50.50 45.50 46.46 3,167,511 -10.00(-17.71%)
Aug 19, 2019 56.09 57.01 55.89 56.46 544,563 +0.89(+1.60%)
Aug 16, 2019 53.20 55.85 52.86 55.57 312,600 +2.72(+5.15%)
Aug 15, 2019 52.82 52.98 51.51 52.85 223,552 +0.19(+0.36%)
Aug 14, 2019 53.59 53.94 52.03 52.66 226,799 -2.40(-4.36%)
Aug 13, 2019 53.41 55.40 53.18 55.06 217,318 +1.55(+2.90%)
Aug 12, 2019 53.38 54.12 53.02 53.51 221,701 -0.37(-0.69%)
Aug 09, 2019 54.05 54.08 52.57 53.88 358,800 +0.11(+0.20%)
Aug 08, 2019 51.74 53.93 51.74 53.77 250,760 +3.00(+5.91%)
Aug 07, 2019 49.67 51.27 49.55 50.77 188,402 +0.21(+0.42%)
Aug 06, 2019 49.96 50.96 49.64 50.56 391,568 +1.04(+2.10%)
Aug 05, 2019 49.63 50.07 48.91 49.52 513,997 -1.47(-2.88%)
Aug 02, 2019 52.15 52.37 50.41 50.99 319,500 -1.75(-3.32%)
Aug 01, 2019 53.94 55.11 52.18 52.74 346,594 -0.94(-1.75%)
Jul 31, 2019 54.35 54.73 53.25 53.68 460,789 -0.62(-1.14%)
Jul 30, 2019 54.35 55.03 54.04 54.30 330,479 -0.64(-1.16%)
Jul 29, 2019 54.47 54.97 53.89 54.94 152,932 +0.37(+0.68%)
Jul 26, 2019 54.46 54.99 54.01 54.57 197,200 +0.28(+0.52%)
Jul 25, 2019 54.72 54.98 53.98 54.29 136,022 -0.57(-1.04%)
Jul 24, 2019 53.57 55.11 53.50 54.86 282,584 +0.90(+1.67%)
Jul 23, 2019 53.08 54.04 52.63 53.96 272,011 +1.37(+2.61%)
Jul 22, 2019 52.53 53.59 52.40 52.59 218,713 +0.22(+0.42%)
Jul 19, 2019 52.32 52.83 52.17 52.37 280,300 +0.09(+0.17%)
Jul 18, 2019 52.36 52.52 51.62 52.28 152,685 -0.21(-0.40%)
Jul 17, 2019 52.24 53.44 51.84 52.49 269,219 +0.27(+0.52%)
Jul 16, 2019 52.00 52.43 51.57 52.22 216,765 +0.18(+0.35%)
Jul 15, 2019 52.25 52.28 51.59 52.04 149,781 -0.02(-0.04%)
Jul 12, 2019 51.55 52.41 51.51 52.06 176,900 +0.90(+1.76%)
Jul 11, 2019 51.42 51.50 50.80 51.16 219,399 -0.13(-0.25%)
Jul 10, 2019 51.10 51.59 51.04 51.29 234,849 +0.48(+0.94%)
Jul 09, 2019 50.43 50.84 49.82 50.81 262,954 +0.59(+1.17%)
Jul 08, 2019 50.67 51.31 50.08 50.22 174,063 -0.88(-1.72%)
Jul 05, 2019 50.59 51.20 49.87 51.10 123,200 -0.09(-0.18%)
Jul 03, 2019 50.93 51.21 50.44 51.19 80,100 +0.43(+0.85%)
Jul 02, 2019 51.74 52.01 50.16 50.76 260,828 -1.19(-2.29%)
Jul 01, 2019 51.80 52.86 51.35 51.95 524,524 +2.28(+4.59%)
Jun 28, 2019 49.95 50.55 49.31 49.67 1,548,900 -0.24(-0.48%)
Jun 27, 2019 49.26 49.94 48.61 49.91 213,334 +1.20(+2.46%)
Jun 26, 2019 48.16 49.49 47.93 48.71 576,316 +1.18(+2.48%)
Jun 25, 2019 48.66 49.08 47.42 47.53 335,199 -0.94(-1.94%)
Jun 24, 2019 49.66 50.09 48.44 48.47 323,836 -1.18(-2.38%)
Jun 21, 2019 49.90 50.40 48.59 49.65 505,800 -0.76(-1.51%)
Jun 20, 2019 49.98 50.59 49.37 50.41 453,109 +1.16(+2.36%)
Jun 19, 2019 49.89 49.91 49.03 49.25 379,422 -0.62(-1.24%)
Jun 18, 2019 49.22 50.51 48.90 49.87 442,916 +1.18(+2.42%)
Jun 17, 2019 47.73 49.30 47.29 48.69 368,257 +1.05(+2.20%)
Jun 14, 2019 47.43 48.44 46.44 47.64 509,800 -0.58(-1.20%)
Jun 13, 2019 46.47 48.35 46.39 48.22 569,874 +1.92(+4.15%)
Jun 12, 2019 46.75 47.19 46.00 46.30 354,446 -0.69(-1.47%)
Jun 11, 2019 47.20 48.70 45.94 46.99 665,845 +0.29(+0.62%)
Jun 10, 2019 46.79 47.40 46.53 46.70 340,522 +0.28(+0.60%)
Jun 07, 2019 45.90 47.23 45.84 46.42 302,700 +0.21(+0.45%)
Jun 06, 2019 44.73 46.49 44.48 46.21 512,505 +1.48(+3.31%)
Jun 05, 2019 45.40 45.40 43.90 44.73 234,444 -0.39(-0.86%)
Jun 04, 2019 43.45 45.33 43.28 45.12 412,994 +2.52(+5.92%)
Jun 03, 2019 42.89 43.63 42.42 42.60 352,885 -0.04(-0.09%)
May 31, 2019 42.99 43.11 42.33 42.64 284,000 -1.11(-2.54%)
May 30, 2019 43.60 43.88 43.17 43.75 270,558 +0.44(+1.02%)
May 29, 2019 43.03 43.81 42.91 43.31 319,971 -0.15(-0.35%)
May 28, 2019 44.26 44.68 42.80 43.46 482,334 -1.25(-2.80%)
May 24, 2019 45.20 45.96 44.65 44.71 335,500 -0.04(-0.09%)
May 23, 2019 45.19 45.52 44.04 44.75 713,194 -1.29(-2.80%)
May 22, 2019 46.20 46.73 45.71 46.04 591,758 -0.50(-1.07%)
May 21, 2019 46.10 47.45 45.63 46.54 678,419 +0.97(+2.13%)
May 20, 2019 46.90 47.12 45.54 45.57 1,140,819 -2.25(-4.71%)
May 17, 2019 53.17 53.17 47.12 47.82 1,238,800 -6.28(-11.61%)
May 16, 2019 57.18 57.18 53.87 54.10 534,259 -3.49(-6.06%)
May 15, 2019 56.80 58.13 56.65 57.59 236,322 +0.25(+0.44%)
May 14, 2019 57.01 58.06 56.29 57.34 319,974 +0.54(+0.95%)
May 13, 2019 57.10 57.48 56.38 56.80 327,449 -1.97(-3.35%)
May 10, 2019 58.03 59.00 56.69 58.77 303,600 +0.13(+0.22%)
May 09, 2019 58.06 58.73 57.10 58.64 295,717 -0.32(-0.54%)
May 08, 2019 59.63 59.81 58.33 58.96 384,813 -0.76(-1.27%)
May 07, 2019 62.09 62.30 55.88 59.72 1,121,947 -0.37(-0.62%)
May 06, 2019 60.20 60.84 58.08 60.09 605,703 -1.92(-3.10%)
May 03, 2019 60.81 62.31 60.80 62.01 336,700 +1.58(+2.61%)
May 02, 2019 59.63 60.51 59.55 60.43 335,423 +0.61(+1.02%)
May 01, 2019 60.68 61.23 59.60 59.82 511,871 -0.70(-1.16%)
Apr 30, 2019 60.22 61.17 59.97 60.52 267,639 +0.57(+0.95%)
Apr 29, 2019 59.95 60.21 59.29 59.95 310,812 -0.03(-0.05%)
Apr 26, 2019 59.90 60.40 59.10 59.98 344,000 +0.08(+0.13%)
Apr 25, 2019 60.43 60.43 58.62 59.90 267,758 -0.68(-1.12%)
Apr 24, 2019 61.23 61.58 60.53 60.58 241,126 -0.65(-1.06%)
Apr 23, 2019 60.33 61.33 60.01 61.23 256,107 +0.95(+1.58%)
Apr 22, 2019 59.90 60.62 59.63 60.28 279,585 +0.25(+0.42%)
Apr 18, 2019 59.90 60.25 59.42 60.03 331,200 -0.12(-0.20%)
Apr 17, 2019 60.78 61.18 59.70 60.15 522,325 -0.34(-0.56%)
Apr 16, 2019 59.18 60.61 58.78 60.49 394,147 +1.80(+3.07%)
Apr 15, 2019 58.72 59.25 58.45 58.69 245,077 -0.29(-0.49%)
Apr 12, 2019 57.97 59.11 57.37 58.98 311,800 +1.26(+2.18%)
Apr 11, 2019 57.79 57.79 57.02 57.72 199,588 +0.11(+0.19%)
Apr 10, 2019 55.62 57.61 55.03 57.61 328,290 +1.96(+3.52%)
Apr 09, 2019 55.54 56.26 55.40 55.65 324,805 -0.19(-0.34%)
Apr 08, 2019 54.77 55.90 54.41 55.84 252,858 +0.64(+1.16%)
Apr 05, 2019 55.61 56.02 54.80 55.20 236,200 -0.14(-0.25%)
Apr 04, 2019 54.47 55.51 54.26 55.34 320,614 +0.69(+1.26%)
Apr 03, 2019 55.47 56.21 54.40 54.65 349,259 -0.33(-0.60%)
Apr 02, 2019 54.05 55.29 53.22 54.98 350,363 +1.14(+2.12%)
Apr 01, 2019 52.86 53.97 52.30 53.84 320,131 +1.48(+2.83%)
Mar 29, 2019 52.86 53.20 51.81 52.36 477,300 +0.06(+0.11%)
Mar 28, 2019 52.39 53.62 51.76 52.30 296,554 +0.56(+1.08%)
Mar 27, 2019 52.00 52.19 50.58 51.74 335,187 -0.27(-0.52%)
Mar 26, 2019 52.30 52.85 51.37 52.01 238,867 +0.20(+0.39%)
Mar 25, 2019 51.37 52.23 50.84 51.81 304,063 +0.44(+0.86%)
Mar 22, 2019 53.94 54.05 51.37 51.37 318,500 -3.06(-5.62%)
Mar 21, 2019 52.71 54.70 52.71 54.43 326,789 +1.41(+2.66%)
Mar 20, 2019 53.37 53.95 52.33 53.02 355,341 -0.47(-0.88%)
Mar 19, 2019 53.73 54.38 52.91 53.49 378,263 -0.07(-0.13%)
Mar 18, 2019 54.29 55.18 53.30 53.56 532,246 -0.75(-1.38%)
Mar 15, 2019 55.25 55.71 54.17 54.31 857,300 -0.81(-1.47%)
Mar 14, 2019 56.25 56.70 55.12 55.12 401,233 -1.05(-1.87%)
Mar 13, 2019 55.78 56.94 55.70 56.17 524,347 +0.71(+1.28%)
Mar 12, 2019 55.90 56.00 54.50 55.46 276,047 -0.47(-0.84%)
Mar 11, 2019 54.26 56.24 54.26 55.93 334,621 +1.67(+3.08%)
Mar 08, 2019 53.12 54.37 52.23 54.26 478,300 +0.73(+1.36%)
Mar 07, 2019 54.62 54.75 53.12 53.53 303,373 -1.02(-1.87%)
Mar 06, 2019 56.35 56.82 54.54 54.55 403,231 -1.55(-2.76%)
Mar 05, 2019 58.10 58.55 56.02 56.10 379,961 -1.83(-3.16%)
Mar 04, 2019 57.80 58.91 57.30 57.93 452,453 -0.03(-0.05%)
Mar 01, 2019 58.80 58.89 56.30 57.96 390,400 -0.54(-0.92%)
Feb 28, 2019 57.69 58.64 56.78 58.50 287,051 +0.46(+0.79%)
Feb 27, 2019 59.12 59.94 57.40 58.04 307,841 -1.30(-2.19%)
Feb 26, 2019 58.41 59.74 58.35 59.34 459,052 +0.65(+1.11%)
Feb 25, 2019 57.76 59.39 57.73 58.69 423,860 +1.30(+2.27%)
Feb 22, 2019 56.22 57.48 56.22 57.39 368,000 +1.21(+2.15%)
Feb 21, 2019 56.70 56.76 55.79 56.18 256,240 -0.52(-0.92%)
Feb 20, 2019 55.43 57.20 55.40 56.70 514,973 +1.20(+2.16%)
Feb 19, 2019 55.43 55.79 54.91 55.50 419,481 +0.26(+0.47%)
Feb 15, 2019 55.13 55.64 54.37 55.24 371,600 +0.65(+1.19%)
Feb 14, 2019 53.41 55.03 53.41 54.59 424,600 +1.03(+1.92%)
Feb 13, 2019 53.44 54.98 53.44 53.56 498,106 +0.27(+0.51%)
Feb 12, 2019 53.49 53.95 52.29 53.29 314,351 +0.19(+0.36%)
Feb 11, 2019 51.59 53.17 51.50 53.10 413,382 +1.75(+3.41%)
Feb 08, 2019 51.44 51.94 50.55 51.35 448,300 -0.56(-1.08%)
Feb 07, 2019 53.10 53.40 51.36 51.91 458,342 -1.73(-3.23%)
Feb 06, 2019 52.11 54.54 52.09 53.64 757,231 +1.56(+3.00%)
Feb 05, 2019 57.13 57.13 52.07 52.08 1,184,746 -4.92(-8.63%)
Feb 04, 2019 57.00 57.31 55.26 57.00 678,788 +0.02(+0.04%)
Feb 01, 2019 56.87 57.48 56.36 56.98 524,500 +0.14(+0.25%)
Jan 31, 2019 55.27 56.91 55.27 56.84 430,762 +1.63(+2.95%)
Jan 30, 2019 55.84 56.04 54.06 55.21 393,381 -0.18(-0.32%)
Jan 29, 2019 57.50 57.50 55.35 55.39 346,278 -1.02(-1.81%)
Jan 28, 2019 56.74 57.95 56.13 56.41 402,261 -1.35(-2.34%)
Jan 25, 2019 56.39 58.23 55.89 57.76 874,300 +1.93(+3.46%)
Jan 24, 2019 52.80 56.61 52.80 55.83 700,763 +3.79(+7.28%)
Jan 23, 2019 54.15 54.69 51.50 52.04 421,018 -1.95(-3.61%)
Jan 22, 2019 54.29 54.42 53.30 53.99 166,208 -0.34(-0.63%)
Jan 18, 2019 54.43 54.87 53.90 54.33 259,500 +0.20(+0.37%)
Jan 17, 2019 54.28 54.72 53.54 54.13 353,860 -0.49(-0.90%)
Jan 16, 2019 54.98 56.11 54.49 54.62 361,149 +0.00(+0.00%)
Jan 15, 2019 54.31 54.98 53.57 54.62 351,120 +0.44(+0.81%)
Jan 14, 2019 56.56 56.95 53.67 54.18 653,567 -2.82(-4.95%)
Jan 11, 2019 55.78 57.01 55.30 57.00 586,800 +1.07(+1.91%)
Jan 10, 2019 54.10 56.93 53.33 55.93 812,033 +1.67(+3.08%)
Jan 09, 2019 52.19 54.34 52.06 54.26 416,102 +2.64(+5.11%)
Jan 08, 2019 51.13 51.75 50.70 51.62 229,456 +0.81(+1.59%)
Jan 07, 2019 49.38 51.22 49.31 50.81 184,603 +1.34(+2.71%)
Jan 04, 2019 48.24 49.88 48.18 49.47 196,300 +1.93(+4.06%)
Jan 03, 2019 49.97 50.00 46.50 47.54 402,385 -3.38(-6.64%)
Jan 02, 2019 50.76 51.92 50.34 50.92 426,131 -0.39(-0.76%)
Dec 31, 2018 50.79 51.42 50.26 51.31 248,500 +0.57(+1.12%)
Dec 28, 2018 49.88 51.56 49.42 50.74 214,300 +1.06(+2.13%)
Dec 27, 2018 48.62 49.71 47.98 49.68 256,210 +0.09(+0.18%)
Dec 26, 2018 47.05 49.61 46.72 49.59 199,342 +2.68(+5.71%)
Dec 24, 2018 48.40 48.65 46.77 46.91 166,600 -1.75(-3.60%)
Dec 21, 2018 50.16 50.48 47.55 48.66 1,263,600 -1.82(-3.61%)
Dec 20, 2018 50.01 51.29 49.94 50.48 342,732 +0.26(+0.52%)
Dec 19, 2018 51.12 52.02 49.96 50.22 336,223 -0.88(-1.72%)
Dec 18, 2018 49.50 51.30 49.09 51.10 435,430 +2.18(+4.46%)
Dec 17, 2018 48.87 50.08 48.27 48.92 785,969 -0.21(-0.43%)
Dec 14, 2018 48.01 49.75 48.01 49.13 573,600 +0.44(+0.90%)
Dec 13, 2018 49.50 50.23 48.13 48.69 342,285 -0.49(-1.00%)
Dec 12, 2018 48.40 49.56 48.01 49.18 393,221 +1.44(+3.02%)
Dec 11, 2018 47.82 48.91 47.71 47.74 450,066 +0.85(+1.81%)
Dec 10, 2018 47.97 48.23 46.81 46.89 436,742 -1.08(-2.25%)
Dec 07, 2018 48.84 49.36 47.77 47.97 509,500 -0.72(-1.48%)
Dec 06, 2018 50.07 50.25 47.36 48.69 942,825 -3.47(-6.65%)
Dec 04, 2018 53.33 53.56 51.99 52.16 573,800 -1.14(-2.14%)
Dec 03, 2018 53.39 54.05 52.05 53.30 395,351 +0.57(+1.08%)
Nov 30, 2018 52.76 52.85 51.34 52.73 379,500 -0.04(-0.08%)
Nov 29, 2018 52.35 53.70 52.02 52.77 313,548 +0.28(+0.53%)
Nov 28, 2018 51.22 52.86 50.59 52.49 513,010 +1.72(+3.39%)
Nov 27, 2018 50.29 51.28 49.41 50.77 244,923 -0.05(-0.10%)
Nov 26, 2018 51.98 51.98 50.74 50.82 292,339 -0.48(-0.94%)
Nov 23, 2018 50.35 51.75 50.31 51.30 117,700 +0.79(+1.56%)
Nov 21, 2018 50.51 50.51 50.51 0 -0.01(-0.02%)
Nov 20, 2018 50.47 52.41 49.39 50.52 365,752 -0.78(-1.52%)
Nov 19, 2018 51.81 52.26 51.12 51.30 352,085 -0.88(-1.69%)
Nov 16, 2018 51.24 52.49 50.94 52.18 329,500 +0.55(+1.07%)
Nov 15, 2018 49.58 51.98 49.55 51.63 386,274 +1.90(+3.82%)
Nov 14, 2018 50.13 50.75 49.60 49.73 331,922 +0.08(+0.16%)
Nov 13, 2018 48.75 50.56 48.75 49.65 523,840 +1.25(+2.58%)
Nov 12, 2018 50.04 50.04 47.31 48.40 595,866 -2.76(-5.39%)
Nov 09, 2018 51.67 51.91 50.28 51.16 390,800 -0.85(-1.63%)
Nov 08, 2018 52.45 52.73 51.50 52.01 445,713 -0.75(-1.42%)
Nov 07, 2018 50.62 52.90 49.15 52.76 552,940 +2.76(+5.52%)
Nov 06, 2018 49.72 54.70 48.86 50.00 1,865,479 +4.80(+10.62%)
Nov 05, 2018 46.45 46.64 44.65 45.20 591,290 -1.35(-2.90%)
Nov 02, 2018 45.84 46.60 44.86 46.55 316,500 +0.72(+1.57%)
Nov 01, 2018 43.83 46.28 43.74 45.83 503,158 +2.51(+5.79%)
Oct 31, 2018 43.24 44.01 43.06 43.32 341,175 +0.04(+0.09%)
Oct 30, 2018 41.44 43.30 41.32 43.28 193,429 +1.95(+4.72%)
Oct 29, 2018 42.55 42.92 40.94 41.33 255,439 -0.64(-1.52%)
Oct 26, 2018 41.89 43.20 41.09 41.97 239,900 -0.95(-2.21%)
Oct 25, 2018 42.14 43.23 42.00 42.92 316,939 +1.04(+2.48%)
Oct 24, 2018 43.96 44.30 41.55 41.88 481,437 -2.21(-5.01%)
Oct 23, 2018 44.08 44.55 42.83 44.09 740,984 -0.63(-1.41%)
Oct 22, 2018 45.27 45.70 44.31 44.72 371,762 -0.27(-0.60%)
Oct 19, 2018 45.90 46.53 44.92 44.99 291,400 -0.81(-1.77%)
Oct 18, 2018 46.13 46.46 45.60 45.80 218,412 -0.50(-1.08%)
Oct 17, 2018 45.82 46.39 45.20 46.30 181,689 +0.47(+1.03%)
Oct 16, 2018 44.53 46.05 44.34 45.83 340,085 +1.63(+3.69%)
Oct 15, 2018 44.15 44.82 43.93 44.20 324,142 -0.11(-0.25%)
Oct 12, 2018 44.11 44.45 43.71 44.31 290,900 +1.20(+2.78%)
Oct 11, 2018 43.08 43.81 42.76 43.11 382,969 -0.20(-0.46%)
Oct 10, 2018 43.82 44.46 43.25 43.31 403,530 -0.75(-1.70%)
Oct 09, 2018 44.38 45.13 43.95 44.06 385,022 -0.48(-1.08%)
Oct 08, 2018 44.64 45.45 44.20 44.54 307,140 -0.30(-0.67%)
Oct 05, 2018 46.00 46.22 44.21 44.84 377,200 -1.40(-3.03%)
Oct 04, 2018 46.88 46.88 45.96 46.24 209,468 -0.73(-1.55%)
Oct 03, 2018 46.12 47.29 45.64 46.97 385,145 +0.95(+2.06%)
Oct 02, 2018 45.30 46.52 45.06 46.02 260,750 +0.66(+1.46%)
Oct 01, 2018 46.55 46.55 45.02 45.36 324,890 -0.90(-1.95%)
Sep 28, 2018 46.06 46.75 45.73 46.26 425,900 -0.04(-0.09%)
Sep 27, 2018 46.10 46.56 45.88 46.30 312,515 +0.37(+0.81%)
Sep 26, 2018 45.97 46.28 45.44 45.93 567,445 +0.10(+0.22%)
Sep 25, 2018 45.84 46.06 45.37 45.83 396,533 -0.12(-0.26%)
Sep 24, 2018 45.26 46.28 44.71 45.95 531,865 +0.43(+0.94%)
Sep 21, 2018 45.92 46.43 45.43 45.52 760,600 -0.24(-0.52%)
Sep 20, 2018 45.36 46.00 45.30 45.76 482,111 +0.47(+1.04%)
Sep 19, 2018 45.59 45.92 45.13 45.29 297,339 -0.30(-0.66%)
Sep 18, 2018 45.90 46.10 45.47 45.59 185,771 -0.28(-0.61%)
Sep 17, 2018 46.19 46.33 45.25 45.87 206,376 -0.52(-1.12%)
Sep 14, 2018 46.67 46.84 45.61 46.39 246,900 -0.14(-0.30%)
Sep 13, 2018 46.67 47.09 46.37 46.53 317,896 -0.14(-0.30%)
Sep 12, 2018 46.31 46.81 45.94 46.67 355,797 +0.25(+0.54%)
Sep 11, 2018 46.32 46.64 45.64 46.42 276,632 -0.11(-0.24%)
Sep 10, 2018 46.41 46.89 45.81 46.53 321,319 +0.33(+0.71%)
Sep 07, 2018 46.20 47.65 46.02 46.20 361,500 -0.07(-0.15%)
Sep 06, 2018 46.70 47.13 46.23 46.27 384,052 -0.46(-0.98%)
Sep 05, 2018 46.56 47.17 45.85 46.73 595,418 +0.53(+1.15%)
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.