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, 2020 5.200 5.260 5.170 5.200 166,962 +0.01(+0.19%)
Aug 28, 2020 4.990 5.240 4.980 5.190 119,600 +0.19(+3.80%)
Aug 27, 2020 4.970 5.025 4.940 5.000 38,373 +0.05(+1.01%)
Aug 26, 2020 4.940 5.000 4.900 4.950 27,408 -0.02(-0.40%)
Aug 25, 2020 5.040 5.070 4.925 4.970 33,245 -0.05(-1.00%)
Aug 24, 2020 5.010 5.120 4.960 5.020 34,376 +0.03(+0.60%)
Aug 21, 2020 5.180 5.180 4.920 4.990 75,300 -0.19(-3.67%)
Aug 20, 2020 5.200 5.300 5.160 5.180 63,787 -0.08(-1.52%)
Aug 19, 2020 5.240 5.320 5.160 5.260 78,079 +0.06(+1.15%)
Aug 18, 2020 5.350 5.430 5.190 5.200 62,384 -0.16(-2.99%)
Aug 17, 2020 5.520 5.560 5.170 5.360 269,344 -0.09(-1.65%)
Aug 14, 2020 5.300 5.480 5.210 5.450 236,400 +0.38(+7.50%)
Aug 13, 2020 5.160 5.170 5.060 5.070 101,348 -0.10(-1.93%)
Aug 12, 2020 5.340 5.365 5.145 5.170 93,429 -0.13(-2.45%)
Aug 11, 2020 5.590 5.590 5.270 5.300 145,411 -0.20(-3.64%)
Aug 10, 2020 5.380 5.600 5.310 5.500 164,000 +0.18(+3.38%)
Aug 07, 2020 5.200 5.375 5.170 5.320 72,800 +0.15(+2.90%)
Aug 06, 2020 5.190 5.230 5.110 5.170 79,152 +0.02(+0.39%)
Aug 05, 2020 5.020 5.170 4.940 5.150 83,822 +0.16(+3.21%)
Aug 04, 2020 4.990 5.070 4.970 4.990 56,247 -0.01(-0.20%)
Aug 03, 2020 4.810 5.030 4.785 5.000 109,242 +0.20(+4.17%)
Jul 31, 2020 5.120 5.170 4.760 4.800 159,100 -0.39(-7.51%)
Jul 30, 2020 4.950 5.190 4.870 5.190 99,226 +0.18(+3.59%)
Jul 29, 2020 5.090 5.100 5.000 5.010 68,944 +0.09(+1.83%)
Jul 28, 2020 4.850 4.968 4.800 4.920 69,650 +0.05(+1.03%)
Jul 27, 2020 4.800 4.910 4.700 4.870 85,916 +0.06(+1.25%)
Jul 24, 2020 4.680 4.820 4.645 4.810 192,100 +0.12(+2.56%)
Jul 23, 2020 4.670 4.720 4.600 4.690 82,550 +0.02(+0.43%)
Jul 22, 2020 4.570 4.725 4.570 4.670 126,052 +0.07(+1.52%)
Jul 21, 2020 4.560 4.680 4.480 4.600 71,887 +0.13(+2.91%)
Jul 20, 2020 4.650 4.665 4.450 4.470 36,223 -0.18(-3.87%)
Jul 17, 2020 4.650 4.720 4.590 4.650 68,300 +0.00(+0.00%)
Jul 16, 2020 4.680 4.680 4.560 4.650 161,252 -0.02(-0.43%)
Jul 15, 2020 4.540 4.680 4.540 4.670 98,307 +0.27(+6.14%)
Jul 14, 2020 4.370 4.470 4.270 4.400 85,943 +0.04(+0.92%)
Jul 13, 2020 4.290 4.570 4.290 4.360 80,152 +0.08(+1.87%)
Jul 10, 2020 4.300 4.410 4.200 4.280 58,200 +0.00(+0.00%)
Jul 09, 2020 4.500 4.500 4.180 4.280 140,719 -0.17(-3.82%)
Jul 08, 2020 4.490 4.600 4.370 4.450 190,323 -0.02(-0.45%)
Jul 07, 2020 4.480 4.500 4.390 4.470 81,592 -0.04(-0.89%)
Jul 06, 2020 4.560 4.570 4.390 4.510 216,464 +0.04(+0.89%)
Jul 02, 2020 4.610 4.675 4.460 4.470 93,200 -0.07(-1.54%)
Jul 01, 2020 4.660 4.740 4.450 4.540 107,674 -0.06(-1.30%)
Jun 30, 2020 4.690 4.790 4.590 4.600 212,372 -0.10(-2.13%)
Jun 29, 2020 4.500 4.700 4.380 4.700 169,893 +0.23(+5.15%)
Jun 26, 2020 4.450 4.495 4.320 4.470 114,300 -0.01(-0.22%)
Jun 25, 2020 4.400 4.505 4.340 4.480 150,190 +0.04(+0.90%)
Jun 24, 2020 4.660 4.660 4.360 4.440 158,282 -0.18(-3.90%)
Jun 23, 2020 4.870 4.900 4.600 4.620 248,863 -0.17(-3.55%)
Jun 22, 2020 4.690 4.840 4.600 4.790 135,919 +0.10(+2.13%)
Jun 19, 2020 5.100 5.100 4.650 4.690 185,900 -0.32(-6.39%)
Jun 18, 2020 5.060 5.100 4.990 5.010 69,569 -0.08(-1.57%)
Jun 17, 2020 5.200 5.220 4.940 5.090 118,958 -0.07(-1.36%)
Jun 16, 2020 5.200 5.310 5.040 5.160 198,037 +0.14(+2.79%)
Jun 15, 2020 4.780 5.050 4.700 5.020 131,128 +0.15(+3.08%)
Jun 12, 2020 5.030 5.067 4.780 4.870 126,000 +0.08(+1.67%)
Jun 11, 2020 5.000 5.060 4.780 4.790 274,244 -0.39(-7.53%)
Jun 10, 2020 5.470 5.470 5.160 5.180 125,765 -0.35(-6.33%)
Jun 09, 2020 5.650 5.658 5.440 5.530 129,433 -0.24(-4.16%)
Jun 08, 2020 5.590 5.840 5.590 5.770 366,297 +0.18(+3.22%)
Jun 05, 2020 5.760 5.880 5.560 5.590 175,400 +0.14(+2.57%)
Jun 04, 2020 5.620 5.620 5.360 5.450 303,347 -0.23(-4.05%)
Jun 03, 2020 5.380 5.770 5.380 5.680 531,013 +0.41(+7.78%)
Jun 02, 2020 5.100 5.270 5.030 5.270 519,825 +0.24(+4.77%)
Jun 01, 2020 5.010 5.110 4.950 5.030 352,984 +0.02(+0.40%)
May 29, 2020 5.050 5.080 4.920 5.010 294,600 -0.07(-1.38%)
May 28, 2020 5.370 5.420 5.080 5.080 548,114 -0.13(-2.50%)
May 27, 2020 5.400 5.420 5.130 5.210 234,829 -0.15(-2.80%)
May 26, 2020 5.340 5.460 5.275 5.360 130,414 +0.27(+5.30%)
May 22, 2020 5.350 5.350 5.040 5.090 89,800 -0.26(-4.86%)
May 21, 2020 5.270 5.390 5.214 5.350 98,123 +0.05(+0.94%)
May 20, 2020 5.360 5.485 5.180 5.300 88,508 -0.03(-0.56%)
May 19, 2020 5.360 5.440 5.230 5.330 166,967 -0.09(-1.66%)
May 18, 2020 5.160 5.450 5.010 5.420 254,120 +0.49(+9.94%)
May 15, 2020 4.840 4.990 4.820 4.930 64,900 +0.07(+1.44%)
May 14, 2020 4.610 4.870 4.460 4.860 126,652 +0.13(+2.75%)
May 13, 2020 5.290 5.300 4.680 4.730 180,801 -0.67(-12.41%)
May 12, 2020 5.340 5.490 5.250 5.400 208,562 +0.14(+2.66%)
May 11, 2020 5.320 5.400 5.090 5.260 121,135 -0.05(-0.94%)
May 08, 2020 5.140 5.320 5.050 5.310 146,100 +0.36(+7.27%)
May 07, 2020 4.980 5.180 4.870 4.950 73,099 +0.09(+1.85%)
May 06, 2020 5.180 5.200 4.850 4.860 129,659 -0.38(-7.25%)
May 05, 2020 5.210 5.400 5.060 5.240 107,058 +0.08(+1.55%)
May 04, 2020 5.430 5.520 5.100 5.160 174,137 -0.42(-7.53%)
May 01, 2020 5.480 5.630 5.181 5.580 181,100 -0.06(-1.06%)
Apr 30, 2020 5.680 5.680 5.306 5.640 204,079 +0.06(+1.08%)
Apr 29, 2020 5.270 5.640 5.270 5.580 246,224 +0.31(+5.88%)
Apr 28, 2020 4.810 5.360 4.790 5.270 373,023 +0.46(+9.56%)
Apr 27, 2020 4.310 4.850 4.236 4.810 1,573,630 +0.62(+14.80%)
Apr 24, 2020 4.270 4.290 4.140 4.190 266,000 -0.06(-1.41%)
Apr 23, 2020 4.450 4.475 4.200 4.250 453,466 -0.13(-2.97%)
Apr 22, 2020 4.600 4.600 4.350 4.380 390,888 -0.12(-2.67%)
Apr 21, 2020 4.520 4.595 4.410 4.500 120,685 -0.05(-1.10%)
Apr 20, 2020 4.760 4.810 4.500 4.550 247,148 -0.23(-4.81%)
Apr 17, 2020 4.860 4.950 4.670 4.780 238,200 +0.10(+2.14%)
Apr 16, 2020 4.720 4.760 4.480 4.680 122,124 +0.02(+0.43%)
Apr 15, 2020 4.900 4.900 4.550 4.660 764,794 -0.36(-7.17%)
Apr 14, 2020 5.000 5.390 4.950 5.020 148,445 +0.15(+3.08%)
Apr 13, 2020 5.370 5.370 4.850 4.870 162,012 -0.52(-9.65%)
Apr 09, 2020 5.780 6.170 5.240 5.390 223,100 -0.24(-4.26%)
Apr 08, 2020 5.490 5.820 5.490 5.630 229,140 +0.13(+2.36%)
Apr 07, 2020 5.400 5.660 5.190 5.500 201,719 +0.38(+7.42%)
Apr 06, 2020 4.800 5.230 4.750 5.120 121,343 +0.51(+11.06%)
Apr 03, 2020 4.900 4.930 4.480 4.610 342,600 -0.29(-5.92%)
Apr 02, 2020 4.980 5.120 4.730 4.900 211,850 -0.05(-1.01%)
Apr 01, 2020 4.840 5.040 4.680 4.950 1,059,169 -0.12(-2.37%)
Mar 31, 2020 5.020 5.240 4.890 5.070 360,299 -0.03(-0.59%)
Mar 30, 2020 4.950 5.160 4.861 5.100 194,983 +0.15(+3.03%)
Mar 27, 2020 4.830 5.120 4.530 4.950 166,600 -0.07(-1.39%)
Mar 26, 2020 4.670 5.150 4.670 5.020 273,108 +0.39(+8.42%)
Mar 25, 2020 4.480 4.950 4.010 4.630 317,278 +0.17(+3.81%)
Mar 24, 2020 4.050 4.520 4.020 4.460 388,516 +0.61(+15.84%)
Mar 23, 2020 4.130 4.130 3.780 3.850 539,438 -0.28(-6.78%)
Mar 20, 2020 5.020 5.150 3.950 4.130 678,500 -0.77(-15.71%)
Mar 19, 2020 4.020 5.780 3.850 4.900 2,167,713 +1.07(+27.94%)
Mar 18, 2020 4.330 4.376 3.620 3.830 1,487,499 -0.78(-16.92%)
Mar 17, 2020 4.720 5.030 4.370 4.610 316,551 +0.03(+0.66%)
Mar 16, 2020 4.720 4.950 4.500 4.580 572,802 -1.29(-21.98%)
Mar 13, 2020 5.470 6.040 4.940 5.870 369,600 +0.80(+15.78%)
Mar 12, 2020 5.640 5.661 4.965 5.070 296,509 -1.00(-16.47%)
Mar 11, 2020 6.470 6.480 5.940 6.070 213,688 -0.61(-9.13%)
Mar 10, 2020 6.720 6.750 6.120 6.680 321,489 +0.24(+3.73%)
Mar 09, 2020 6.730 6.920 6.420 6.440 247,973 -0.74(-10.31%)
Mar 06, 2020 7.250 7.420 6.980 7.180 223,400 -0.33(-4.39%)
Mar 05, 2020 7.830 7.830 7.395 7.510 140,688 -0.53(-6.59%)
Mar 04, 2020 7.900 8.050 7.610 8.040 284,703 +0.33(+4.28%)
Mar 03, 2020 7.720 7.990 7.580 7.710 132,731 -0.02(-0.26%)
Mar 02, 2020 7.500 7.760 7.290 7.730 295,513 +0.24(+3.20%)
Feb 28, 2020 7.300 7.580 7.182 7.490 254,800 -0.03(-0.40%)
Feb 27, 2020 7.910 8.020 7.490 7.520 196,232 -0.57(-7.05%)
Feb 26, 2020 8.220 8.400 8.000 8.090 273,455 -0.11(-1.34%)
Feb 25, 2020 8.660 8.815 8.130 8.200 155,149 -0.41(-4.76%)
Feb 24, 2020 8.720 8.840 8.570 8.610 120,805 -0.36(-4.01%)
Feb 21, 2020 8.910 9.130 8.850 8.970 128,200 +0.05(+0.56%)
Feb 20, 2020 8.910 8.985 8.670 8.920 396,530 -0.08(-0.89%)
Feb 19, 2020 8.710 9.100 8.710 9.000 163,985 +0.21(+2.39%)
Feb 18, 2020 9.010 9.170 8.695 8.790 275,917 -0.23(-2.55%)
Feb 14, 2020 9.060 9.280 8.950 9.020 147,700 -0.07(-0.77%)
Feb 13, 2020 9.160 9.310 8.870 9.090 221,358 -0.07(-0.76%)
Feb 12, 2020 9.040 9.250 8.870 9.160 213,421 +0.13(+1.44%)
Feb 11, 2020 8.460 9.240 8.390 9.030 1,946,444 +0.61(+7.24%)
Feb 10, 2020 8.530 8.660 8.370 8.420 322,383 -0.14(-1.64%)
Feb 07, 2020 8.420 8.650 8.375 8.560 126,000 +0.08(+0.94%)
Feb 06, 2020 8.470 8.570 8.330 8.480 151,847 +0.03(+0.36%)
Feb 05, 2020 8.370 8.570 8.240 8.450 248,836 +0.17(+2.05%)
Feb 04, 2020 8.400 8.509 8.250 8.280 309,054 -0.03(-0.36%)
Feb 03, 2020 8.150 8.370 8.115 8.310 255,839 +0.20(+2.47%)
Jan 31, 2020 8.320 8.320 8.090 8.110 61,800 -0.25(-2.99%)
Jan 30, 2020 8.470 8.540 8.260 8.360 102,900 -0.23(-2.68%)
Jan 29, 2020 8.860 8.880 8.560 8.590 65,875 -0.27(-3.05%)
Jan 28, 2020 8.700 8.870 8.610 8.860 106,705 +0.17(+1.96%)
Jan 27, 2020 8.640 8.885 8.640 8.690 119,011 -0.11(-1.25%)
Jan 24, 2020 8.650 8.830 8.610 8.800 109,600 +0.15(+1.73%)
Jan 23, 2020 8.600 8.800 8.580 8.650 206,643 +0.05(+0.58%)
Jan 22, 2020 8.870 8.900 8.560 8.600 391,027 -0.27(-3.04%)
Jan 21, 2020 8.770 8.890 8.550 8.870 500,136 +0.00(+0.00%)
Jan 17, 2020 8.650 8.890 8.650 8.870 516,800 +0.29(+3.38%)
Jan 16, 2020 8.220 8.670 8.190 8.580 652,615 +0.49(+6.06%)
Jan 15, 2020 7.440 8.090 7.350 8.090 510,927 +0.78(+10.67%)
Jan 14, 2020 6.590 7.330 6.550 7.310 473,575 +0.72(+10.93%)
Jan 13, 2020 6.660 6.670 6.580 6.590 218,455 -0.09(-1.35%)
Jan 10, 2020 6.700 6.780 6.640 6.680 127,400 -0.02(-0.30%)
Jan 09, 2020 6.730 6.820 6.660 6.700 126,430 +0.02(+0.30%)
Jan 08, 2020 6.730 6.760 6.640 6.680 309,799 -0.02(-0.30%)
Jan 07, 2020 6.820 6.900 6.680 6.700 148,036 -0.11(-1.62%)
Jan 06, 2020 6.750 6.870 6.720 6.810 177,479 +0.04(+0.59%)
Jan 03, 2020 6.750 6.852 6.690 6.770 43,600 -0.02(-0.29%)
Jan 02, 2020 6.980 7.010 6.790 6.790 117,632 -0.16(-2.30%)
Dec 31, 2019 6.980 7.000 6.930 6.950 210,800 -0.04(-0.57%)
Dec 30, 2019 6.900 7.050 6.895 6.990 123,720 +0.08(+1.16%)
Dec 27, 2019 6.840 6.930 6.775 6.910 123,200 +0.05(+0.73%)
Dec 26, 2019 6.920 6.963 6.845 6.860 75,449 -0.04(-0.58%)
Dec 24, 2019 6.800 6.940 6.770 6.900 56,800 +0.12(+1.77%)
Dec 23, 2019 6.740 6.810 6.660 6.780 113,027 +0.07(+1.04%)
Dec 20, 2019 6.500 6.790 6.500 6.710 507,800 +0.21(+3.23%)
Dec 19, 2019 6.300 6.540 6.120 6.500 780,871 +0.22(+3.50%)
Dec 18, 2019 6.350 6.440 6.270 6.280 414,310 -0.05(-0.79%)
Dec 17, 2019 6.280 6.390 6.280 6.330 232,340 +0.03(+0.48%)
Dec 16, 2019 6.730 6.750 6.300 6.300 608,180 -0.44(-6.53%)
Dec 13, 2019 6.720 6.800 6.640 6.740 203,100 -0.03(-0.44%)
Dec 12, 2019 6.750 6.850 6.710 6.770 119,429 -0.03(-0.44%)
Dec 11, 2019 6.810 6.810 6.720 6.800 104,965 -0.02(-0.29%)
Dec 10, 2019 6.920 7.000 6.750 6.820 199,024 -0.13(-1.87%)
Dec 09, 2019 6.990 7.000 6.910 6.950 172,647 -0.06(-0.86%)
Dec 06, 2019 7.180 7.180 6.910 7.010 181,400 -0.14(-1.96%)
Dec 05, 2019 6.970 7.170 6.970 7.150 122,806 +0.17(+2.44%)
Dec 04, 2019 6.910 7.010 6.870 6.980 123,712 +0.08(+1.16%)
Dec 03, 2019 6.860 6.925 6.850 6.900 157,350 -0.04(-0.58%)
Dec 02, 2019 7.030 7.030 6.855 6.940 223,831 -0.09(-1.28%)
Nov 29, 2019 6.870 7.050 6.830 7.030 34,200 +0.13(+1.88%)
Nov 27, 2019 6.830 6.900 6.820 6.900 214,800 +0.07(+1.02%)
Nov 26, 2019 6.870 6.900 6.810 6.830 111,806 -0.06(-0.87%)
Nov 25, 2019 6.710 6.970 6.700 6.890 254,285 +0.22(+3.30%)
Nov 22, 2019 6.640 6.740 6.520 6.670 175,000 +0.00(+0.00%)
Nov 21, 2019 6.670 6.690 6.560 6.670 123,008 +0.01(+0.15%)
Nov 20, 2019 6.680 6.830 6.610 6.660 171,300 -0.07(-1.04%)
Nov 19, 2019 6.900 6.930 6.650 6.730 401,627 -0.17(-2.46%)
Nov 18, 2019 6.950 7.000 6.830 6.900 398,948 -0.06(-0.86%)
Nov 15, 2019 6.850 6.990 6.770 6.960 134,100 +0.11(+1.61%)
Nov 14, 2019 6.880 6.930 6.800 6.850 329,588 +0.01(+0.15%)
Nov 13, 2019 6.910 6.970 6.790 6.840 361,053 -0.06(-0.87%)
Nov 12, 2019 6.900 7.050 6.850 6.900 503,566 +0.07(+1.02%)
Nov 11, 2019 6.590 6.860 6.490 6.830 193,678 +0.20(+3.02%)
Nov 08, 2019 6.550 6.830 6.470 6.630 252,200 +0.01(+0.15%)
Nov 07, 2019 6.920 6.930 6.610 6.620 139,954 -0.25(-3.64%)
Nov 06, 2019 6.830 7.060 6.750 6.870 1,059,460 +0.04(+0.59%)
Nov 05, 2019 6.800 6.900 6.730 6.830 145,511 +0.05(+0.74%)
Nov 04, 2019 6.790 6.920 6.780 6.780 184,431 +0.03(+0.44%)
Nov 01, 2019 6.640 6.850 6.620 6.750 82,500 +0.14(+2.12%)
Oct 31, 2019 6.630 6.680 6.530 6.610 128,745 -0.03(-0.45%)
Oct 30, 2019 6.630 6.640 6.500 6.640 99,407 +0.00(+0.00%)
Oct 29, 2019 6.730 6.750 6.620 6.640 71,671 -0.09(-1.34%)
Oct 28, 2019 6.800 6.870 6.690 6.730 265,581 +0.00(+0.00%)
Oct 25, 2019 6.690 6.830 6.660 6.730 242,900 -0.02(-0.30%)
Oct 24, 2019 6.930 6.930 6.750 6.750 121,435 -0.12(-1.75%)
Oct 23, 2019 6.930 7.010 6.850 6.870 623,743 -0.08(-1.15%)
Oct 22, 2019 6.940 7.010 6.890 6.950 217,802 +0.02(+0.29%)
Oct 21, 2019 6.960 7.030 6.930 6.930 246,913 +0.03(+0.43%)
Oct 18, 2019 6.950 7.050 6.860 6.900 228,400 -0.05(-0.72%)
Oct 17, 2019 6.920 7.140 6.835 6.950 1,334,952 +0.11(+1.61%)
Oct 16, 2019 6.940 6.990 6.820 6.840 206,391 -0.10(-1.44%)
Oct 15, 2019 6.880 6.970 6.800 6.940 184,745 +0.08(+1.17%)
Oct 14, 2019 6.800 6.890 6.710 6.860 40,911 +0.04(+0.59%)
Oct 11, 2019 6.800 7.020 6.800 6.820 124,500 +0.09(+1.34%)
Oct 10, 2019 6.940 6.970 6.730 6.730 347,670 -0.24(-3.44%)
Oct 09, 2019 6.980 7.130 6.930 6.970 127,210 -0.02(-0.29%)
Oct 08, 2019 7.070 7.170 6.970 6.990 363,776 -0.18(-2.51%)
Oct 07, 2019 7.150 7.220 7.020 7.170 53,406 -0.03(-0.42%)
Oct 04, 2019 7.090 7.210 7.025 7.200 74,500 +0.12(+1.69%)
Oct 03, 2019 7.160 7.165 6.980 7.080 51,747 -0.09(-1.26%)
Oct 02, 2019 7.100 7.190 7.050 7.170 177,704 -0.01(-0.14%)
Oct 01, 2019 7.540 7.620 7.180 7.180 41,787 -0.32(-4.27%)
Sep 30, 2019 7.720 7.720 7.490 7.500 252,071 -0.25(-3.23%)
Sep 27, 2019 7.910 7.920 7.740 7.750 503,500 -0.12(-1.52%)
Sep 26, 2019 7.750 7.900 7.690 7.870 66,732 +0.10(+1.29%)
Sep 25, 2019 7.570 7.790 7.460 7.770 43,855 +0.19(+2.51%)
Sep 24, 2019 7.720 7.810 7.500 7.580 57,703 -0.10(-1.30%)
Sep 23, 2019 7.620 7.790 7.520 7.680 40,548 +0.05(+0.66%)
Sep 20, 2019 7.520 7.720 7.430 7.630 226,400 +0.14(+1.87%)
Sep 19, 2019 7.490 7.540 7.350 7.490 58,549 +0.06(+0.81%)
Sep 18, 2019 7.480 7.480 7.280 7.430 28,523 +0.00(+0.00%)
Sep 17, 2019 7.440 7.650 7.420 7.430 55,095 -0.03(-0.40%)
Sep 16, 2019 7.600 7.600 7.290 7.460 73,269 -0.16(-2.10%)
Sep 13, 2019 7.540 7.765 7.535 7.620 81,000 +0.04(+0.53%)
Sep 12, 2019 7.530 7.580 7.370 7.580 38,776 +0.09(+1.20%)
Sep 11, 2019 7.560 7.560 7.410 7.490 76,697 -0.11(-1.45%)
Sep 10, 2019 7.580 7.720 7.510 7.600 128,013 +0.01(+0.13%)
Sep 09, 2019 7.410 7.620 7.330 7.590 25,231 +0.22(+2.99%)
Sep 06, 2019 7.270 7.440 7.270 7.370 36,300 +0.11(+1.52%)
Sep 05, 2019 7.030 7.260 7.020 7.260 60,891 +0.28(+4.01%)
Sep 04, 2019 7.050 7.070 6.930 6.980 40,927 -0.04(-0.57%)
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.