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

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Jul 31, 2020 2.340 2.370 2.300 2.330 100,900 -0.02(-0.85%)
Jul 30, 2020 2.340 2.370 2.290 2.350 75,894 -0.06(-2.49%)
Jul 29, 2020 2.320 2.440 2.290 2.410 126,123 +0.11(+4.78%)
Jul 28, 2020 2.210 2.320 2.210 2.300 133,790 +0.05(+2.22%)
Jul 27, 2020 2.290 2.290 2.200 2.250 123,759 +0.09(+4.17%)
Jul 24, 2020 2.230 2.255 2.150 2.160 54,700 -0.07(-3.14%)
Jul 23, 2020 2.200 2.250 2.200 2.230 60,050 +0.01(+0.45%)
Jul 22, 2020 2.180 2.220 2.150 2.220 45,615 +0.01(+0.45%)
Jul 21, 2020 2.150 2.220 2.070 2.210 80,964 +0.07(+3.27%)
Jul 20, 2020 2.120 2.195 2.085 2.140 75,315 +0.00(+0.00%)
Jul 17, 2020 2.220 2.250 2.130 2.140 102,000 -0.09(-4.04%)
Jul 16, 2020 2.220 2.260 2.122 2.230 46,320 +0.00(+0.00%)
Jul 15, 2020 2.240 2.290 2.210 2.230 159,200 +0.04(+1.83%)
Jul 14, 2020 2.110 2.190 2.060 2.190 127,258 +0.07(+3.30%)
Jul 13, 2020 2.180 2.180 2.090 2.120 82,320 -0.02(-0.93%)
Jul 10, 2020 2.040 2.145 2.030 2.140 76,300 +0.11(+5.42%)
Jul 09, 2020 2.100 2.100 2.000 2.030 216,497 -0.07(-3.33%)
Jul 08, 2020 2.090 2.140 2.030 2.100 90,793 +0.03(+1.45%)
Jul 07, 2020 2.150 2.180 2.060 2.070 126,255 -0.11(-5.05%)
Jul 06, 2020 2.280 2.290 2.150 2.180 75,124 -0.03(-1.58%)
Jul 02, 2020 2.340 2.340 2.190 2.215 98,900 +0.01(+0.68%)
Jul 01, 2020 2.420 2.440 2.190 2.200 164,316 -0.24(-9.84%)
Jun 30, 2020 2.390 2.500 2.289 2.440 206,571 +0.04(+1.67%)
Jun 29, 2020 2.110 2.400 2.100 2.400 146,176 +0.35(+17.07%)
Jun 26, 2020 2.300 2.300 2.050 2.050 299,800 -0.27(-11.64%)
Jun 25, 2020 2.140 2.320 2.100 2.320 106,509 +0.16(+7.41%)
Jun 24, 2020 2.250 2.274 2.095 2.160 203,394 -0.12(-5.26%)
Jun 23, 2020 2.380 2.384 2.260 2.280 59,409 -0.05(-2.15%)
Jun 22, 2020 2.300 2.350 2.290 2.330 69,097 +0.02(+0.87%)
Jun 19, 2020 2.420 2.464 2.300 2.310 247,000 -0.08(-3.35%)
Jun 18, 2020 2.340 2.430 2.330 2.390 109,007 +0.02(+0.84%)
Jun 17, 2020 2.500 2.530 2.360 2.370 85,805 -0.11(-4.44%)
Jun 16, 2020 2.650 2.650 2.470 2.480 136,297 -0.04(-1.59%)
Jun 15, 2020 2.320 2.560 2.300 2.520 86,222 +0.13(+5.44%)
Jun 12, 2020 2.480 2.550 2.365 2.390 156,000 +0.04(+1.70%)
Jun 11, 2020 2.570 2.590 2.350 2.350 259,333 -0.38(-13.76%)
Jun 10, 2020 2.890 2.890 2.720 2.725 100,462 -0.19(-6.68%)
Jun 09, 2020 2.930 3.000 2.870 2.920 135,776 -0.06(-2.18%)
Jun 08, 2020 2.930 2.990 2.870 2.985 177,056 +0.13(+4.74%)
Jun 05, 2020 2.690 2.890 2.690 2.850 230,100 +0.25(+9.62%)
Jun 04, 2020 2.570 2.630 2.480 2.600 156,610 +0.00(+0.00%)
Jun 03, 2020 2.520 2.700 2.520 2.600 162,695 +0.14(+5.69%)
Jun 02, 2020 2.380 2.530 2.380 2.460 101,478 +0.10(+4.24%)
Jun 01, 2020 2.360 2.500 2.350 2.360 150,995 -0.01(-0.42%)
May 29, 2020 2.510 2.520 2.300 2.370 566,700 -0.18(-7.06%)
May 28, 2020 2.890 2.900 2.525 2.550 156,047 -0.28(-9.73%)
May 27, 2020 2.540 2.850 2.475 2.825 272,471 +0.37(+14.84%)
May 26, 2020 2.460 2.540 2.430 2.460 165,090 +0.13(+5.58%)
May 22, 2020 2.400 2.440 2.270 2.330 76,400 -0.07(-2.92%)
May 21, 2020 2.420 2.450 2.350 2.400 87,007 -0.02(-0.83%)
May 20, 2020 2.250 2.460 2.250 2.420 202,297 +0.23(+10.50%)
May 19, 2020 2.210 2.310 2.170 2.190 127,005 -0.04(-1.79%)
May 18, 2020 2.320 2.370 2.200 2.230 231,479 +0.04(+1.59%)
May 15, 2020 2.120 2.210 2.060 2.195 127,600 +0.07(+3.54%)
May 14, 2020 2.020 2.120 1.960 2.120 178,811 +0.04(+1.92%)
May 13, 2020 2.160 2.180 2.000 2.080 220,747 -0.10(-4.59%)
May 12, 2020 2.370 2.370 2.160 2.180 169,932 -0.17(-7.23%)
May 11, 2020 2.380 2.410 2.290 2.350 143,018 -0.08(-3.29%)
May 08, 2020 2.470 2.510 2.390 2.430 125,000 +0.02(+0.83%)
May 07, 2020 2.340 2.480 2.340 2.410 204,420 +0.12(+5.24%)
May 06, 2020 2.340 2.400 2.260 2.290 84,706 -0.05(-2.14%)
May 05, 2020 2.480 2.570 2.310 2.340 164,547 -0.08(-3.31%)
May 04, 2020 2.480 2.520 2.360 2.420 146,032 -0.07(-2.81%)
May 01, 2020 2.570 2.590 2.360 2.490 176,100 -0.14(-5.32%)
Apr 30, 2020 2.560 2.730 2.390 2.630 292,979 +0.06(+2.33%)
Apr 29, 2020 2.300 2.740 2.300 2.570 432,062 +0.38(+17.35%)
Apr 28, 2020 2.080 2.200 2.080 2.190 125,894 +0.15(+7.09%)
Apr 27, 2020 1.980 2.080 1.980 2.045 123,455 +0.07(+3.81%)
Apr 24, 2020 1.960 1.980 1.860 1.970 157,600 +0.03(+1.55%)
Apr 23, 2020 1.970 2.040 1.900 1.940 140,815 +0.00(+0.00%)
Apr 22, 2020 1.950 1.980 1.870 1.940 158,445 +0.04(+2.11%)
Apr 21, 2020 1.900 1.900 1.800 1.900 254,745 +0.00(+0.00%)
Apr 20, 2020 1.970 2.015 1.870 1.900 167,778 -0.11(-5.47%)
Apr 17, 2020 2.040 2.086 1.965 2.010 163,100 +0.03(+1.52%)
Apr 16, 2020 2.010 2.020 1.915 1.980 171,329 +0.00(+0.00%)
Apr 15, 2020 2.110 2.110 1.960 1.980 255,005 -0.22(-10.00%)
Apr 14, 2020 2.250 2.250 2.130 2.200 147,063 +0.06(+2.80%)
Apr 13, 2020 2.420 2.430 2.070 2.140 258,927 -0.28(-11.57%)
Apr 09, 2020 2.270 2.420 2.190 2.420 187,200 +0.30(+14.15%)
Apr 08, 2020 2.050 2.190 2.018 2.120 153,006 +0.13(+6.53%)
Apr 07, 2020 2.060 2.098 1.980 1.990 135,147 -0.02(-1.00%)
Apr 06, 2020 1.940 2.040 1.940 2.010 179,721 +0.14(+7.49%)
Apr 03, 2020 1.990 2.030 1.860 1.870 283,500 -0.15(-7.43%)
Apr 02, 2020 2.060 2.125 1.975 2.020 153,642 -0.04(-1.94%)
Apr 01, 2020 2.100 2.150 2.020 2.060 209,745 -0.13(-5.94%)
Mar 31, 2020 2.190 2.235 2.070 2.190 338,097 -0.02(-0.90%)
Mar 30, 2020 2.210 2.285 2.180 2.210 209,335 +0.04(+1.84%)
Mar 27, 2020 2.380 2.380 2.170 2.170 273,200 -0.22(-9.21%)
Mar 26, 2020 2.290 2.410 2.159 2.390 311,522 +0.23(+10.65%)
Mar 25, 2020 2.190 2.280 2.130 2.160 177,486 -0.02(-0.92%)
Mar 24, 2020 1.990 2.180 1.990 2.180 291,355 +0.20(+10.10%)
Mar 23, 2020 2.120 2.200 1.940 1.980 429,262 -0.17(-7.91%)
Mar 20, 2020 2.210 2.300 2.120 2.150 452,100 -0.06(-2.71%)
Mar 19, 2020 2.160 2.375 2.110 2.210 331,276 +0.04(+1.84%)
Mar 18, 2020 2.310 2.310 2.130 2.170 373,847 -0.20(-8.44%)
Mar 17, 2020 2.370 2.420 2.270 2.370 293,765 +0.05(+2.16%)
Mar 16, 2020 2.470 2.555 2.300 2.320 305,660 -0.36(-13.43%)
Mar 13, 2020 2.360 2.680 2.310 2.680 431,000 +0.32(+13.56%)
Mar 12, 2020 2.510 2.510 2.340 2.360 364,238 -0.22(-8.53%)
Mar 11, 2020 2.730 2.760 2.570 2.580 377,780 -0.19(-6.86%)
Mar 10, 2020 2.810 2.850 2.710 2.770 207,972 +0.05(+1.84%)
Mar 09, 2020 2.900 3.010 2.670 2.720 318,638 -0.36(-11.69%)
Mar 06, 2020 3.000 3.105 2.980 3.080 294,300 -0.02(-0.65%)
Mar 05, 2020 2.990 3.100 2.950 3.100 308,572 +0.08(+2.65%)
Mar 04, 2020 2.960 3.050 2.890 3.020 463,251 +0.08(+2.72%)
Mar 03, 2020 3.000 3.180 2.930 2.940 293,492 -0.06(-2.00%)
Mar 02, 2020 3.040 3.090 2.990 3.000 304,141 -0.03(-0.99%)
Feb 28, 2020 3.000 3.080 2.980 3.030 564,200 +0.02(+0.66%)
Feb 27, 2020 3.050 3.140 3.000 3.010 353,335 -0.06(-1.95%)
Feb 26, 2020 3.110 3.150 3.070 3.070 247,288 -0.04(-1.29%)
Feb 25, 2020 3.200 3.200 3.090 3.110 309,136 -0.10(-3.12%)
Feb 24, 2020 3.300 3.300 3.200 3.210 189,063 -0.15(-4.46%)
Feb 21, 2020 3.320 3.370 3.289 3.360 291,900 +0.05(+1.51%)
Feb 20, 2020 3.160 3.315 3.160 3.310 446,746 +0.15(+4.75%)
Feb 19, 2020 3.140 3.180 3.130 3.160 175,073 +0.04(+1.28%)
Feb 18, 2020 3.190 3.230 3.090 3.120 506,914 -0.07(-2.19%)
Feb 14, 2020 3.190 3.260 3.160 3.190 284,600 +0.00(+0.00%)
Feb 13, 2020 3.260 3.300 3.190 3.190 281,792 -0.08(-2.45%)
Feb 12, 2020 3.250 3.330 3.250 3.270 315,782 +0.04(+1.24%)
Feb 11, 2020 3.220 3.280 3.190 3.230 418,901 +0.02(+0.47%)
Feb 10, 2020 3.190 3.260 3.167 3.215 418,716 +0.02(+0.78%)
Feb 07, 2020 3.250 3.320 3.180 3.190 662,600 -0.07(-2.15%)
Feb 06, 2020 3.320 3.390 3.250 3.260 297,997 -0.03(-0.91%)
Feb 05, 2020 3.230 3.340 3.230 3.290 783,262 +0.09(+2.81%)
Feb 04, 2020 3.200 3.270 3.195 3.200 1,021,806 +0.00(+0.00%)
Feb 03, 2020 3.200 3.260 3.160 3.200 1,007,592 +0.01(+0.31%)
Jan 31, 2020 3.430 3.460 3.000 3.190 5,362,300 -0.27(-7.80%)
Jan 30, 2020 3.500 3.510 3.430 3.460 324,296 -0.05(-1.42%)
Jan 29, 2020 3.600 3.636 3.500 3.510 585,619 -0.09(-2.36%)
Jan 28, 2020 3.580 3.754 3.580 3.595 326,355 -0.10(-2.84%)
Jan 27, 2020 3.720 3.735 3.700 3.700 195,276 -0.06(-1.60%)
Jan 24, 2020 3.840 3.840 3.760 3.760 118,300 -0.06(-1.57%)
Jan 23, 2020 3.820 3.830 3.810 3.820 170,594 -0.02(-0.52%)
Jan 22, 2020 3.900 3.900 3.805 3.840 93,178 -0.05(-1.29%)
Jan 21, 2020 3.840 3.910 3.810 3.890 181,281 +0.05(+1.30%)
Jan 17, 2020 3.930 3.930 3.830 3.840 130,200 -0.05(-1.29%)
Jan 16, 2020 3.890 3.940 3.890 3.890 128,015 +0.02(+0.52%)
Jan 15, 2020 3.880 3.920 3.850 3.870 165,218 -0.02(-0.51%)
Jan 14, 2020 3.900 3.970 3.860 3.890 265,502 -0.02(-0.51%)
Jan 13, 2020 3.920 3.960 3.860 3.910 456,012 +0.01(+0.26%)
Jan 10, 2020 3.970 3.970 3.860 3.900 345,100 -0.08(-1.89%)
Jan 09, 2020 4.080 4.080 3.960 3.975 215,369 -0.10(-2.57%)
Jan 08, 2020 4.010 4.090 3.990 4.080 248,374 +0.05(+1.24%)
Jan 07, 2020 4.090 4.100 3.990 4.030 149,316 -0.08(-1.95%)
Jan 06, 2020 4.090 4.190 4.090 4.110 360,771 -0.02(-0.48%)
Jan 03, 2020 4.070 4.150 4.060 4.130 236,200 +0.03(+0.73%)
Jan 02, 2020 4.180 4.220 4.040 4.100 328,426 -0.08(-1.91%)
Dec 31, 2019 4.190 4.255 4.160 4.180 233,700 -0.01(-0.24%)
Dec 30, 2019 4.130 4.210 4.130 4.190 216,674 +0.04(+0.96%)
Dec 27, 2019 4.110 4.160 4.110 4.150 312,700 +0.05(+1.22%)
Dec 26, 2019 4.020 4.120 4.010 4.100 253,972 +0.08(+1.99%)
Dec 24, 2019 4.020 4.030 3.950 4.020 768,900 +0.02(+0.50%)
Dec 23, 2019 4.000 4.050 3.960 4.000 211,021 +0.00(+0.00%)
Dec 20, 2019 4.000 4.020 3.975 4.000 411,200 +0.01(+0.25%)
Dec 19, 2019 4.010 4.070 3.990 3.990 643,876 -0.01(-0.25%)
Dec 18, 2019 3.990 4.060 3.990 4.000 1,139,243 +0.02(+0.50%)
Dec 17, 2019 3.950 4.020 3.910 3.980 344,000 +0.05(+1.27%)
Dec 16, 2019 3.950 3.980 3.910 3.930 226,389 -0.02(-0.51%)
Dec 13, 2019 3.930 3.990 3.910 3.950 275,200 +0.01(+0.25%)
Dec 12, 2019 3.900 3.990 3.900 3.940 304,347 +0.04(+1.03%)
Dec 11, 2019 3.960 3.970 3.890 3.900 206,247 -0.06(-1.52%)
Dec 10, 2019 3.960 3.990 3.920 3.960 255,031 -0.01(-0.25%)
Dec 09, 2019 3.980 3.990 3.950 3.970 266,465 -0.01(-0.25%)
Dec 06, 2019 3.990 4.030 3.940 3.980 183,700 +0.04(+1.02%)
Dec 05, 2019 3.910 3.955 3.910 3.940 119,079 -0.01(-0.25%)
Dec 04, 2019 3.950 3.990 3.940 3.950 74,431 +0.03(+0.77%)
Dec 03, 2019 3.940 3.940 3.900 3.920 128,177 -0.03(-0.76%)
Dec 02, 2019 3.970 4.000 3.930 3.950 188,217 -0.01(-0.25%)
Nov 29, 2019 3.980 4.000 3.950 3.960 75,800 -0.02(-0.50%)
Nov 27, 2019 3.980 4.040 3.970 3.980 301,400 -0.04(-1.00%)
Nov 26, 2019 4.020 4.030 4.000 4.020 139,456 +0.00(+0.00%)
Nov 25, 2019 3.990 4.040 3.980 4.020 133,937 +0.05(+1.26%)
Nov 22, 2019 3.980 4.000 3.950 3.970 86,400 +0.00(+0.00%)
Nov 21, 2019 4.020 4.030 3.970 3.970 112,446 -0.04(-1.00%)
Nov 20, 2019 4.010 4.090 4.000 4.010 109,808 -0.02(-0.50%)
Nov 19, 2019 4.000 4.040 3.990 4.030 95,964 +0.03(+0.75%)
Nov 18, 2019 4.080 4.080 3.990 4.000 110,363 -0.08(-1.96%)
Nov 15, 2019 4.120 4.124 4.070 4.080 96,000 -0.01(-0.24%)
Nov 14, 2019 4.110 4.140 4.090 4.090 259,314 -0.02(-0.49%)
Nov 13, 2019 4.110 4.130 4.070 4.110 74,594 -0.03(-0.72%)
Nov 12, 2019 4.120 4.140 4.090 4.140 60,240 +0.05(+1.22%)
Nov 11, 2019 4.050 4.110 4.050 4.090 27,654 +0.00(+0.00%)
Nov 08, 2019 4.110 4.150 4.080 4.090 90,900 -0.05(-1.21%)
Nov 07, 2019 4.180 4.190 4.135 4.140 54,822 -0.01(-0.24%)
Nov 06, 2019 4.130 4.160 4.085 4.150 62,773 +0.04(+0.97%)
Nov 05, 2019 4.140 4.190 4.090 4.110 131,699 -0.03(-0.72%)
Nov 04, 2019 4.190 4.190 4.120 4.140 97,204 +0.00(+0.00%)
Nov 01, 2019 4.050 4.160 4.020 4.140 66,700 +0.09(+2.22%)
Oct 31, 2019 3.970 4.050 3.930 4.050 109,686 +0.07(+1.76%)
Oct 30, 2019 3.950 3.990 3.880 3.980 104,058 -0.01(-0.25%)
Oct 29, 2019 4.020 4.060 3.960 3.990 184,783 -0.04(-0.99%)
Oct 28, 2019 4.140 4.180 4.000 4.030 155,260 -0.13(-3.12%)
Oct 25, 2019 4.180 4.200 4.135 4.160 42,600 -0.01(-0.24%)
Oct 24, 2019 4.180 4.210 4.125 4.170 75,480 -0.02(-0.48%)
Oct 23, 2019 4.160 4.220 4.150 4.190 39,294 +0.02(+0.48%)
Oct 22, 2019 4.160 4.214 4.151 4.170 74,234 -0.01(-0.24%)
Oct 21, 2019 4.160 4.330 4.160 4.180 64,446 +0.07(+1.70%)
Oct 18, 2019 4.060 4.140 4.060 4.110 36,600 +0.02(+0.49%)
Oct 17, 2019 4.090 4.130 4.040 4.090 75,113 +0.00(+0.00%)
Oct 16, 2019 4.070 4.150 4.070 4.090 47,819 +0.02(+0.49%)
Oct 15, 2019 4.020 4.120 4.000 4.070 54,439 +0.05(+1.24%)
Oct 14, 2019 4.050 4.100 4.005 4.020 87,434 -0.04(-0.99%)
Oct 11, 2019 4.100 4.170 4.050 4.060 98,500 +0.02(+0.50%)
Oct 10, 2019 4.080 4.120 4.030 4.040 46,094 -0.01(-0.25%)
Oct 09, 2019 4.080 4.120 4.030 4.050 51,697 -0.01(-0.25%)
Oct 08, 2019 4.060 4.110 4.020 4.060 95,783 -0.06(-1.46%)
Oct 07, 2019 4.080 4.210 4.080 4.120 78,884 -0.02(-0.48%)
Oct 04, 2019 4.080 4.180 4.070 4.140 285,200 +0.07(+1.72%)
Oct 03, 2019 4.080 4.110 3.990 4.070 179,226 -0.02(-0.49%)
Oct 02, 2019 4.200 4.290 4.080 4.090 126,669 -0.15(-3.54%)
Oct 01, 2019 4.230 4.300 4.140 4.240 279,987 +0.04(+0.95%)
Sep 30, 2019 4.300 4.370 4.200 4.200 191,611 -0.10(-2.33%)
Sep 27, 2019 4.270 4.340 4.220 4.300 120,300 +0.05(+1.18%)
Sep 26, 2019 4.360 4.440 4.250 4.250 75,336 -0.12(-2.75%)
Sep 25, 2019 4.290 4.440 4.220 4.370 253,921 +0.11(+2.46%)
Sep 24, 2019 4.510 4.510 4.250 4.265 519,198 -0.25(-5.43%)
Sep 23, 2019 4.490 4.550 4.360 4.510 260,637 -0.03(-0.66%)
Sep 20, 2019 4.430 4.676 4.380 4.540 525,800 +0.09(+2.02%)
Sep 19, 2019 4.430 4.560 4.410 4.450 141,229 +0.04(+0.91%)
Sep 18, 2019 4.390 4.450 4.350 4.410 201,089 +0.00(+0.00%)
Sep 17, 2019 4.510 4.510 4.340 4.410 78,845 -0.13(-2.86%)
Sep 16, 2019 4.430 4.550 4.410 4.540 121,874 +0.07(+1.57%)
Sep 13, 2019 4.480 4.540 4.440 4.470 138,200 +0.04(+0.90%)
Sep 12, 2019 4.410 4.450 4.290 4.430 80,150 +0.00(+0.00%)
Sep 11, 2019 4.240 4.430 4.170 4.430 166,568 +0.22(+5.23%)
Sep 10, 2019 4.130 4.230 4.120 4.210 119,173 +0.09(+2.18%)
Sep 09, 2019 4.100 4.230 4.050 4.120 806,952 +0.03(+0.73%)
Sep 06, 2019 4.070 4.110 4.020 4.090 98,100 +0.03(+0.74%)
Sep 05, 2019 4.000 4.096 3.960 4.060 223,950 +0.12(+3.05%)
Sep 04, 2019 4.030 4.040 3.920 3.940 106,801 -0.08(-1.99%)
Sep 03, 2019 3.990 4.070 3.920 4.020 102,850 -0.03(-0.62%)
Aug 30, 2019 4.120 4.160 4.010 4.045 66,000 -0.04(-0.86%)
Aug 29, 2019 4.080 4.190 4.080 4.080 99,369 +0.04(+0.99%)
Aug 28, 2019 3.870 4.080 3.870 4.040 128,142 +0.13(+3.32%)
Aug 27, 2019 3.940 3.980 3.890 3.910 286,013 -0.03(-0.76%)
Aug 26, 2019 3.920 3.970 3.900 3.940 175,739 +0.06(+1.55%)
Aug 23, 2019 3.990 4.030 3.860 3.880 293,900 -0.12(-3.00%)
Aug 22, 2019 3.990 4.080 3.990 4.000 112,216 +0.02(+0.50%)
Aug 21, 2019 4.040 4.070 3.965 3.980 144,320 -0.02(-0.50%)
Aug 20, 2019 4.040 4.070 3.990 4.000 332,616 -0.04(-0.99%)
Aug 19, 2019 4.110 4.200 4.035 4.040 272,458 -0.07(-1.70%)
Aug 16, 2019 4.030 4.120 3.970 4.110 214,200 +0.11(+2.75%)
Aug 15, 2019 3.990 4.010 3.930 4.000 196,006 +0.02(+0.50%)
Aug 14, 2019 4.040 4.040 3.970 3.980 186,110 -0.12(-2.93%)
Aug 13, 2019 4.080 4.170 4.000 4.100 156,854 +0.03(+0.74%)
Aug 12, 2019 4.050 4.140 4.010 4.070 147,832 +0.00(+0.00%)
Aug 09, 2019 4.100 4.100 4.025 4.070 252,300 -0.03(-0.73%)
Aug 08, 2019 4.030 4.155 4.000 4.100 213,202 +0.09(+2.24%)
Aug 07, 2019 4.050 4.080 3.970 4.010 280,184 -0.09(-2.20%)
Aug 06, 2019 4.090 4.170 4.060 4.100 203,206 +0.01(+0.24%)
Aug 05, 2019 4.120 4.120 4.010 4.090 458,265 -0.10(-2.39%)
Aug 02, 2019 4.180 4.220 4.060 4.190 211,100 -0.01(-0.24%)
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.