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 )

2.890 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 7.270 7.310 7.180 7.210 88,600 +0.01(+0.14%)
Mar 28, 2019 7.200 7.270 7.080 7.200 43,509 -0.06(-0.83%)
Mar 27, 2019 7.140 7.360 7.120 7.260 105,733 +0.13(+1.82%)
Mar 26, 2019 7.150 7.250 7.090 7.130 56,592 +0.01(+0.14%)
Mar 25, 2019 7.100 7.160 6.950 7.120 43,300 +0.03(+0.42%)
Mar 22, 2019 7.250 7.340 7.040 7.090 97,600 -0.18(-2.48%)
Mar 21, 2019 7.060 7.310 7.060 7.270 122,574 +0.16(+2.25%)
Mar 20, 2019 7.270 7.300 7.060 7.110 157,980 -0.17(-2.34%)
Mar 19, 2019 7.100 7.320 7.100 7.280 217,716 +0.14(+1.96%)
Mar 18, 2019 7.420 7.500 7.110 7.140 114,855 -0.28(-3.77%)
Mar 15, 2019 7.440 7.450 7.340 7.420 148,000 -0.02(-0.27%)
Mar 14, 2019 7.560 7.580 7.120 7.440 182,124 -0.27(-3.50%)
Mar 13, 2019 7.830 7.920 7.685 7.710 115,916 -0.04(-0.52%)
Mar 12, 2019 7.610 7.810 7.600 7.750 160,100 +0.21(+2.79%)
Mar 11, 2019 7.500 7.630 7.380 7.540 279,616 +0.12(+1.62%)
Mar 08, 2019 7.440 7.510 7.380 7.420 99,200 -0.08(-1.07%)
Mar 07, 2019 7.670 7.700 7.490 7.500 148,033 -0.19(-2.47%)
Mar 06, 2019 7.820 7.860 7.670 7.690 98,364 -0.11(-1.41%)
Mar 05, 2019 7.770 7.910 7.770 7.800 114,271 +0.00(+0.00%)
Mar 04, 2019 7.820 7.920 7.730 7.800 116,555 +0.02(+0.26%)
Mar 01, 2019 7.860 7.900 7.730 7.780 55,700 -0.05(-0.64%)
Feb 28, 2019 7.970 7.970 7.760 7.830 139,809 -0.12(-1.51%)
Feb 27, 2019 8.000 8.020 7.790 7.950 79,185 -0.04(-0.50%)
Feb 26, 2019 8.120 8.180 7.920 7.990 174,560 -0.11(-1.36%)
Feb 25, 2019 8.070 8.250 8.045 8.100 266,540 +0.05(+0.62%)
Feb 22, 2019 8.180 8.260 7.950 8.050 240,000 -0.10(-1.23%)
Feb 21, 2019 8.000 8.240 7.930 8.150 225,952 +0.13(+1.62%)
Feb 20, 2019 7.900 8.150 7.900 8.020 266,142 +0.09(+1.13%)
Feb 19, 2019 7.730 8.000 7.570 7.930 336,624 +0.23(+2.99%)
Feb 15, 2019 7.590 7.840 7.370 7.700 116,300 +0.16(+2.12%)
Feb 14, 2019 7.780 7.825 7.530 7.540 117,844 -0.21(-2.71%)
Feb 13, 2019 7.790 7.950 7.710 7.750 262,585 -0.04(-0.51%)
Feb 12, 2019 7.680 7.880 7.650 7.790 95,905 +0.15(+1.96%)
Feb 11, 2019 7.730 7.895 7.620 7.640 230,614 -0.08(-1.04%)
Feb 08, 2019 7.380 7.820 7.380 7.720 331,800 +0.32(+4.32%)
Feb 07, 2019 7.230 7.460 7.160 7.400 547,804 +0.11(+1.51%)
Feb 06, 2019 7.530 7.530 7.190 7.290 76,256 -0.18(-2.41%)
Feb 05, 2019 7.370 7.670 7.265 7.470 166,736 +0.04(+0.54%)
Feb 04, 2019 7.310 7.480 7.130 7.430 102,621 +0.09(+1.23%)
Feb 01, 2019 7.690 7.700 7.240 7.340 157,600 -0.33(-4.30%)
Jan 31, 2019 7.470 7.750 7.390 7.670 448,765 +0.20(+2.68%)
Jan 30, 2019 7.470 7.700 7.350 7.470 198,418 +0.01(+0.13%)
Jan 29, 2019 7.310 7.470 7.120 7.460 248,139 +0.17(+2.33%)
Jan 28, 2019 7.110 7.360 6.930 7.290 391,715 +0.17(+2.39%)
Jan 25, 2019 7.170 7.320 7.030 7.120 391,000 -0.01(-0.14%)
Jan 24, 2019 7.050 7.180 6.995 7.130 771,770 +0.06(+0.85%)
Jan 23, 2019 7.060 7.200 7.000 7.070 113,761 +0.02(+0.28%)
Jan 22, 2019 7.070 7.220 6.870 7.050 246,997 -0.05(-0.70%)
Jan 18, 2019 7.330 7.530 6.950 7.100 232,300 -0.24(-3.27%)
Jan 17, 2019 7.390 7.490 7.240 7.340 217,167 -0.06(-0.81%)
Jan 16, 2019 7.610 7.700 7.380 7.400 399,628 -0.20(-2.63%)
Jan 15, 2019 7.780 7.790 7.600 7.600 79,010 -0.08(-1.04%)
Jan 14, 2019 7.660 7.840 7.625 7.680 125,917 -0.04(-0.52%)
Jan 11, 2019 8.100 8.135 7.660 7.720 94,100 -0.36(-4.46%)
Jan 10, 2019 8.050 8.240 7.995 8.080 132,513 +0.02(+0.25%)
Jan 09, 2019 7.950 8.180 7.820 8.060 166,244 +0.14(+1.77%)
Jan 08, 2019 7.770 7.930 7.540 7.920 85,045 +0.22(+2.86%)
Jan 07, 2019 7.320 7.740 7.250 7.700 103,797 +0.42(+5.77%)
Jan 04, 2019 7.180 7.330 7.180 7.280 171,200 +0.10(+1.39%)
Jan 03, 2019 6.920 7.240 6.870 7.180 265,121 +0.28(+4.06%)
Jan 02, 2019 6.790 6.965 6.640 6.900 424,479 -0.04(-0.58%)
Dec 31, 2018 6.930 7.000 6.880 6.940 191,400 +0.01(+0.14%)
Dec 28, 2018 7.120 7.150 6.910 6.930 243,600 -0.19(-2.67%)
Dec 27, 2018 7.110 7.160 6.950 7.120 110,382 -0.10(-1.39%)
Dec 26, 2018 7.010 7.260 6.900 7.220 185,705 +0.18(+2.56%)
Dec 24, 2018 7.190 7.205 6.920 7.040 198,200 -0.17(-2.36%)
Dec 21, 2018 7.490 7.520 7.110 7.210 375,000 -0.23(-3.09%)
Dec 20, 2018 7.630 7.765 7.310 7.440 267,063 -0.25(-3.25%)
Dec 19, 2018 7.780 8.040 7.650 7.690 279,397 -0.13(-1.66%)
Dec 18, 2018 7.820 7.870 7.750 7.820 82,918 +0.10(+1.30%)
Dec 17, 2018 7.930 8.020 7.710 7.720 169,878 -0.21(-2.65%)
Dec 14, 2018 8.000 8.030 7.880 7.930 74,600 -0.06(-0.75%)
Dec 13, 2018 8.150 8.270 7.930 7.990 131,662 -0.09(-1.11%)
Dec 12, 2018 8.310 8.436 8.040 8.080 144,492 -0.11(-1.34%)
Dec 11, 2018 8.300 8.375 8.150 8.190 119,989 -0.02(-0.24%)
Dec 10, 2018 8.200 8.370 8.050 8.210 128,665 +0.08(+0.98%)
Dec 07, 2018 7.960 8.170 7.920 8.130 135,000 +0.15(+1.88%)
Dec 06, 2018 7.560 8.020 7.500 7.980 170,286 +0.38(+5.00%)
Dec 04, 2018 7.750 7.790 7.550 7.600 134,800 -0.22(-2.81%)
Dec 03, 2018 7.780 7.870 7.605 7.820 119,655 +0.15(+1.96%)
Nov 30, 2018 7.800 7.800 7.650 7.670 157,500 -0.13(-1.67%)
Nov 29, 2018 7.790 7.930 7.740 7.800 137,921 -0.04(-0.51%)
Nov 28, 2018 7.570 7.850 7.520 7.840 127,121 +0.27(+3.57%)
Nov 27, 2018 7.510 7.670 7.460 7.570 197,639 +0.05(+0.66%)
Nov 26, 2018 7.560 7.760 7.350 7.520 163,502 +0.01(+0.13%)
Nov 23, 2018 7.520 7.600 7.410 7.510 150,800 -0.01(-0.13%)
Nov 21, 2018 7.520 7.520 7.520 0 +0.37(+5.17%)
Nov 20, 2018 6.990 7.210 6.990 7.150 165,935 +0.03(+0.42%)
Nov 19, 2018 7.520 7.530 7.020 7.120 227,632 -0.47(-6.19%)
Nov 16, 2018 7.500 7.800 7.450 7.590 240,500 +0.07(+0.93%)
Nov 15, 2018 7.140 7.520 6.970 7.520 331,374 +0.26(+3.58%)
Nov 14, 2018 7.850 8.060 7.135 7.260 385,287 -0.47(-6.08%)
Nov 13, 2018 7.690 7.940 7.680 7.730 108,861 +0.12(+1.58%)
Nov 12, 2018 7.540 7.730 7.390 7.610 100,430 +0.07(+0.93%)
Nov 09, 2018 7.720 7.860 7.520 7.540 72,500 -0.23(-2.96%)
Nov 08, 2018 8.030 8.088 7.710 7.770 110,586 -0.34(-4.19%)
Nov 07, 2018 8.150 8.270 8.010 8.110 362,099 -0.05(-0.61%)
Nov 06, 2018 8.180 8.260 8.060 8.160 298,147 +0.21(+2.64%)
Nov 05, 2018 8.040 8.170 7.880 7.950 179,055 -0.06(-0.75%)
Nov 02, 2018 8.110 8.280 7.940 8.010 228,600 -0.09(-1.11%)
Nov 01, 2018 7.630 8.250 7.550 8.100 366,937 +0.50(+6.58%)
Oct 31, 2018 7.500 7.730 7.250 7.600 1,676,639 +0.16(+2.15%)
Oct 30, 2018 7.740 7.850 7.430 7.440 302,404 -0.25(-3.25%)
Oct 29, 2018 7.650 8.070 7.600 7.690 397,238 +0.16(+2.12%)
Oct 26, 2018 7.360 7.770 7.340 7.530 1,015,500 +0.09(+1.21%)
Oct 25, 2018 7.410 7.590 7.410 7.440 201,632 +0.11(+1.50%)
Oct 24, 2018 7.650 7.790 7.330 7.330 258,129 -0.35(-4.56%)
Oct 23, 2018 7.750 7.910 7.570 7.680 440,277 -0.18(-2.29%)
Oct 22, 2018 8.030 8.030 7.730 7.860 237,593 -0.08(-1.01%)
Oct 19, 2018 8.040 8.150 7.920 7.940 152,000 -0.05(-0.63%)
Oct 18, 2018 8.230 8.280 7.890 7.990 483,310 -0.32(-3.85%)
Oct 17, 2018 8.550 8.550 8.210 8.310 102,201 -0.25(-2.92%)
Oct 16, 2018 8.380 8.670 8.285 8.560 281,010 +0.24(+2.88%)
Oct 15, 2018 8.280 8.420 8.280 8.320 93,502 +0.00(+0.00%)
Oct 12, 2018 8.470 8.500 8.080 8.320 274,100 +0.00(+0.00%)
Oct 11, 2018 8.450 8.525 8.240 8.320 643,411 -0.07(-0.83%)
Oct 10, 2018 9.060 9.060 8.370 8.390 350,972 -0.66(-7.29%)
Oct 09, 2018 9.190 9.220 8.880 9.050 902,991 -0.13(-1.42%)
Oct 08, 2018 8.980 9.300 8.950 9.180 175,530 +0.17(+1.89%)
Oct 05, 2018 9.080 9.130 9.000 9.010 198,500 -0.10(-1.10%)
Oct 04, 2018 9.340 9.350 9.100 9.110 129,801 -0.24(-2.57%)
Oct 03, 2018 9.200 9.400 9.100 9.350 430,264 +0.24(+2.63%)
Oct 02, 2018 9.220 9.370 9.080 9.110 205,058 -0.13(-1.41%)
Oct 01, 2018 9.490 9.490 9.150 9.240 779,036 -0.17(-1.81%)
Sep 28, 2018 9.550 9.610 9.260 9.410 194,500 -0.14(-1.47%)
Sep 27, 2018 9.730 9.740 9.530 9.550 79,687 -0.18(-1.85%)
Sep 26, 2018 10.02 10.02 9.670 9.730 817,823 -0.02(-0.21%)
Sep 25, 2018 9.860 9.889 9.740 9.750 583,927 -0.11(-1.12%)
Sep 24, 2018 9.950 10.00 9.840 9.860 170,178 -0.11(-1.10%)
Sep 21, 2018 10.09 10.17 9.950 9.970 137,300 -0.12(-1.19%)
Sep 20, 2018 10.10 10.23 10.06 10.09 48,346 +0.00(+0.00%)
Sep 19, 2018 10.10 10.18 10.07 10.09 65,187 -0.02(-0.20%)
Sep 18, 2018 10.14 10.17 10.10 10.11 69,166 -0.06(-0.59%)
Sep 17, 2018 10.27 10.29 10.07 10.17 69,180 -0.12(-1.17%)
Sep 14, 2018 10.08 10.31 10.01 10.29 160,800 +0.20(+1.98%)
Sep 13, 2018 10.23 10.23 10.00 10.09 147,589 -0.06(-0.59%)
Sep 12, 2018 10.18 10.23 10.10 10.15 96,507 -0.07(-0.68%)
Sep 11, 2018 10.27 10.34 10.00 10.22 244,771 -0.07(-0.68%)
Sep 10, 2018 10.44 10.44 10.25 10.29 74,310 -0.11(-1.06%)
Sep 07, 2018 10.54 10.55 10.38 10.40 137,500 -0.16(-1.52%)
Sep 06, 2018 10.55 10.69 10.48 10.56 137,406 +0.05(+0.48%)
Sep 05, 2018 10.65 10.66 10.41 10.51 141,792 -0.14(-1.31%)
Sep 04, 2018 10.94 10.99 10.56 10.65 89,668 -0.29(-2.65%)
Aug 31, 2018 10.94 10.94 10.94 0 -0.11(-1.00%)
Aug 30, 2018 11.01 11.11 10.93 11.05 204,658 +0.04(+0.36%)
Aug 29, 2018 11.07 11.25 11.00 11.01 273,449 +0.01(+0.09%)
Aug 28, 2018 10.92 11.12 10.91 11.00 620,872 +0.01(+0.09%)
Aug 27, 2018 10.96 11.08 10.86 10.99 88,997 +0.01(+0.09%)
Aug 24, 2018 11.14 11.34 10.90 10.98 114,900 -0.16(-1.44%)
Aug 23, 2018 11.31 11.53 11.12 11.14 399,807 -0.20(-1.76%)
Aug 22, 2018 11.17 11.35 11.17 11.34 26,586 +0.17(+1.52%)
Aug 21, 2018 10.89 11.21 10.82 11.17 103,878 +0.40(+3.71%)
Aug 20, 2018 10.70 10.79 10.65 10.77 97,202 +0.06(+0.56%)
Aug 17, 2018 10.88 10.88 10.71 10.71 179,800 -0.16(-1.47%)
Aug 16, 2018 10.70 10.93 10.61 10.87 299,787 +0.22(+2.07%)
Aug 15, 2018 10.86 10.96 10.46 10.65 603,101 -0.31(-2.83%)
Aug 14, 2018 11.03 11.08 10.57 10.96 375,640 -0.06(-0.54%)
Aug 13, 2018 11.06 11.19 10.99 11.02 269,488 -0.04(-0.36%)
Aug 10, 2018 11.34 11.41 10.98 11.06 293,000 -0.35(-3.07%)
Aug 09, 2018 11.26 11.44 11.26 11.41 93,641 +0.09(+0.80%)
Aug 08, 2018 11.23 11.37 11.21 11.32 123,015 +0.17(+1.52%)
Aug 07, 2018 11.05 11.17 10.97 11.15 270,800 +0.11(+1.00%)
Aug 06, 2018 11.07 11.15 11.00 11.04 42,657 -0.01(-0.09%)
Aug 03, 2018 11.02 11.13 10.90 11.05 517,400 +0.03(+0.27%)
Aug 02, 2018 11.13 11.18 10.95 11.02 163,472 -0.19(-1.69%)
Aug 01, 2018 11.19 11.22 11.05 11.21 152,602 +0.02(+0.18%)
Jul 31, 2018 11.20 11.41 11.17 11.19 85,860 -0.09(-0.80%)
Jul 30, 2018 11.17 11.38 11.16 11.28 63,766 +0.14(+1.26%)
Jul 27, 2018 11.11 11.34 11.00 11.14 424,500 +0.00(+0.00%)
Jul 26, 2018 11.38 11.38 11.11 11.14 294,969 -0.24(-2.11%)
Jul 25, 2018 11.82 11.82 11.27 11.38 218,202 -0.49(-4.13%)
Jul 24, 2018 12.00 12.02 11.79 11.87 340,918 +0.09(+0.76%)
Jul 23, 2018 12.20 12.20 11.73 11.78 620,435 -0.32(-2.64%)
Jul 20, 2018 12.19 12.19 12.04 12.10 354,269 -0.10(-0.82%)
Jul 19, 2018 12.24 12.28 12.15 12.20 175,658 -0.03(-0.25%)
Jul 18, 2018 12.39 12.39 12.12 12.23 120,576 -0.13(-1.05%)
Jul 17, 2018 12.27 12.39 12.20 12.36 289,234 +0.11(+0.90%)
Jul 16, 2018 12.28 12.30 12.19 12.25 106,110 -0.04(-0.33%)
Jul 13, 2018 12.24 12.32 12.14 12.29 120,546 +0.11(+0.90%)
Jul 12, 2018 12.05 12.05 12.02 12.18 166,632 +0.13(+1.08%)
Jul 11, 2018 12.01 12.10 11.75 12.05 170,326 -0.07(-0.58%)
Jul 10, 2018 11.79 12.14 11.71 12.12 260,568 +0.31(+2.62%)
Jul 09, 2018 11.66 11.91 11.66 11.81 88,752 +0.13(+1.11%)
Jul 06, 2018 11.64 11.76 11.57 11.68 66,428 -0.04(-0.34%)
Jul 05, 2018 11.29 11.74 11.17 11.72 162,815 +0.49(+4.36%)
Jul 03, 2018 11.23 11.23 11.23 0 +0.04(+0.36%)
Jul 02, 2018 11.25 11.40 10.98 11.19 108,296 -0.06(-0.53%)
Jun 29, 2018 11.28 11.36 11.15 11.25 475,719 -0.03(-0.27%)
Jun 28, 2018 11.01 11.45 10.91 11.28 515,478 +0.27(+2.45%)
Jun 27, 2018 11.23 11.23 10.99 11.01 137,949 -0.23(-2.05%)
Jun 26, 2018 11.00 11.24 10.94 11.24 279,948 +0.24(+2.18%)
Jun 25, 2018 10.98 11.05 10.91 11.00 245,479 -0.05(-0.45%)
Jun 22, 2018 11.07 11.10 10.93 11.05 199,987 -0.02(-0.18%)
Jun 21, 2018 10.69 11.27 10.69 11.07 252,818 +0.45(+4.24%)
Jun 20, 2018 10.61 10.91 10.38 10.62 676,999 -0.05(-0.47%)
Jun 19, 2018 10.40 10.80 10.25 10.67 388,069 +0.00(+0.00%)
Jun 18, 2018 10.68 10.78 10.55 10.67 83,356 -0.03(-0.28%)
Jun 15, 2018 10.96 10.68 10.70 430,021 -0.26(-2.37%)
Jun 14, 2018 10.98 11.05 10.90 10.96 108,193 -0.05(-0.45%)
Jun 13, 2018 11.35 11.35 10.88 11.01 387,592 -0.37(-3.25%)
Jun 12, 2018 11.22 11.41 11.11 11.38 294,716 +0.15(+1.34%)
Jun 11, 2018 11.47 11.51 11.05 11.23 139,583 -0.23(-2.01%)
Jun 08, 2018 11.45 11.58 11.25 11.46 93,583 +0.02(+0.17%)
Jun 07, 2018 11.57 11.67 11.41 11.44 60,545 -0.13(-1.12%)
Jun 06, 2018 11.57 132,267 +0.01(+0.09%)
Jun 05, 2018 11.10 11.69 11.00 11.56 790,264 +0.48(+4.33%)
Jun 04, 2018 11.16 11.21 10.97 11.08 237,059 -0.04(-0.36%)
Jun 01, 2018 11.21 11.34 11.02 11.12 337,572 -0.04(-0.36%)
May 31, 2018 11.19 11.20 11.00 11.16 325,195 -0.02(-0.18%)
May 30, 2018 11.77 11.77 11.17 11.18 173,780 -0.60(-5.09%)
May 29, 2018 11.38 12.03 11.18 11.78 428,724 +0.32(+2.79%)
May 25, 2018 11.46 11.46 11.46 0 -0.01(-0.09%)
May 24, 2018 11.60 11.65 11.33 11.47 353,288 -0.13(-1.12%)
May 23, 2018 11.65 11.69 11.34 11.60 289,612 -0.06(-0.51%)
May 22, 2018 11.53 11.72 11.32 11.66 762,585 +0.19(+1.66%)
May 21, 2018 11.81 11.99 11.42 11.47 228,150 -0.40(-3.37%)
May 18, 2018 12.19 12.30 11.84 11.87 170,782 -0.39(-3.18%)
May 17, 2018 12.29 12.33 12.06 12.26 660,957 -0.04(-0.33%)
May 16, 2018 12.44 12.51 12.20 12.30 227,488 -0.06(-0.49%)
May 15, 2018 13.02 13.02 12.04 12.36 784,333 -0.73(-5.58%)
May 14, 2018 13.32 13.50 13.04 13.09 115,275 -0.17(-1.28%)
May 11, 2018 13.04 13.57 13.04 13.26 1,471,747 +0.23(+1.77%)
May 10, 2018 13.08 13.15 12.95 13.03 222,119 -0.03(-0.23%)
May 09, 2018 13.27 13.27 13.01 13.06 67,610 -0.18(-1.36%)
May 08, 2018 13.16 13.35 13.08 13.24 226,757 +0.03(+0.23%)
May 07, 2018 13.29 13.38 13.13 13.21 41,465 -0.01(-0.08%)
May 04, 2018 13.01 13.40 13.01 13.22 161,719 +0.17(+1.30%)
May 03, 2018 13.34 13.41 13.01 13.05 94,321 -0.29(-2.17%)
May 02, 2018 13.55 13.59 13.27 13.34 102,813 -0.25(-1.84%)
May 01, 2018 13.35 13.59 13.26 13.59 151,333 +0.29(+2.18%)
Apr 30, 2018 13.41 13.51 13.30 13.30 106,188 -0.09(-0.67%)
Apr 27, 2018 13.44 13.51 13.32 13.39 65,020 -0.02(-0.15%)
Apr 26, 2018 13.49 13.60 13.37 13.41 108,364 -0.02(-0.15%)
Apr 25, 2018 13.75 13.75 13.36 13.43 108,342 -0.34(-2.47%)
Apr 24, 2018 14.05 14.15 13.62 13.77 214,022 -0.26(-1.85%)
Apr 23, 2018 14.14 14.14 13.89 14.03 85,764 -0.08(-0.57%)
Apr 20, 2018 14.04 14.23 13.94 14.11 124,913 +0.07(+0.50%)
Apr 19, 2018 14.24 14.25 13.91 14.04 79,478 -0.17(-1.20%)
Apr 18, 2018 14.12 14.36 14.08 14.21 110,060 +0.14(+1.00%)
Apr 17, 2018 13.98 14.19 13.88 14.07 118,584 +0.15(+1.08%)
Apr 16, 2018 14.23 14.28 13.90 13.92 82,336 -0.25(-1.76%)
Apr 13, 2018 14.43 14.43 14.10 14.17 72,286 -0.28(-1.94%)
Apr 12, 2018 14.59 14.59 14.33 14.45 120,880 -0.08(-0.55%)
Apr 11, 2018 14.32 14.72 14.32 14.53 91,342 +0.19(+1.32%)
Apr 10, 2018 14.70 14.81 14.32 14.34 268,119 -0.24(-1.65%)
Apr 09, 2018 14.78 14.90 14.53 14.58 130,867 -0.14(-0.95%)
Apr 06, 2018 14.86 14.95 14.63 14.72 117,741 -0.21(-1.41%)
Apr 05, 2018 14.74 14.99 14.70 14.93 174,135 +0.22(+1.50%)
Apr 04, 2018 14.17 14.76 14.17 14.71 354,005 +0.39(+2.72%)
Apr 03, 2018 14.25 14.44 14.00 14.32 307,717 +0.09(+0.63%)
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.