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

Forest City Ent Cl A (NY: FCE-A )

N/A UNCHANGED
Last Price Updated: 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, 2018 25.15 25.15 25.15 0 +0.09(+0.36%)
Aug 30, 2018 25.08 25.08 25.05 25.06 6,252,108 +0.00(+0.00%)
Aug 29, 2018 25.07 25.08 25.05 25.06 4,690,455 -0.02(-0.08%)
Aug 28, 2018 25.06 25.08 25.04 25.08 2,122,932 +0.02(+0.08%)
Aug 27, 2018 25.08 25.10 25.04 25.06 2,242,938 -0.03(-0.12%)
Aug 24, 2018 25.06 25.09 25.04 25.09 3,534,500 +0.05(+0.20%)
Aug 23, 2018 25.06 25.08 25.04 25.04 2,690,391 -0.02(-0.08%)
Aug 22, 2018 25.06 25.09 25.04 25.06 2,710,192 +0.03(+0.12%)
Aug 21, 2018 25.06 25.07 25.03 25.03 5,579,621 -0.04(-0.16%)
Aug 20, 2018 25.05 25.08 25.04 25.07 3,218,711 +0.02(+0.08%)
Aug 17, 2018 25.04 25.05 25.03 25.05 2,611,700 +0.01(+0.04%)
Aug 16, 2018 25.04 25.05 25.02 25.04 4,515,931 +0.00(+0.00%)
Aug 15, 2018 25.02 25.06 25.02 25.04 4,204,403 +0.01(+0.04%)
Aug 14, 2018 25.02 25.04 25.00 25.03 2,599,442 +0.03(+0.12%)
Aug 13, 2018 25.02 25.06 25.00 25.00 4,678,678 -0.02(-0.08%)
Aug 10, 2018 25.04 25.08 25.00 25.02 5,733,600 +0.01(+0.04%)
Aug 09, 2018 25.02 25.06 25.01 25.01 4,555,056 +0.01(+0.04%)
Aug 08, 2018 25.01 25.03 25.00 25.00 4,123,446 +0.00(+0.00%)
Aug 07, 2018 25.02 25.05 24.99 25.00 6,714,863 -0.02(-0.08%)
Aug 06, 2018 25.06 25.10 24.98 25.02 3,469,970 -0.06(-0.24%)
Aug 03, 2018 25.00 25.08 25.00 25.08 6,996,900 +0.08(+0.32%)
Aug 02, 2018 24.98 25.03 24.97 25.00 16,700,766 +0.01(+0.04%)
Aug 01, 2018 24.99 25.00 24.96 24.99 17,907,160 +0.02(+0.08%)
Jul 31, 2018 25.01 25.03 24.95 24.97 101,485,504 +1.95(+8.47%)
Jul 30, 2018 23.11 23.11 22.90 23.02 2,701,249 -0.07(-0.30%)
Jul 27, 2018 22.86 23.11 22.73 23.09 3,103,100 +0.33(+1.45%)
Jul 26, 2018 22.55 22.89 22.55 22.76 1,198,638 +0.18(+0.80%)
Jul 25, 2018 22.45 22.63 22.44 22.58 1,363,065 +0.10(+0.44%)
Jul 24, 2018 22.66 22.66 22.38 22.48 1,976,635 -0.12(-0.53%)
Jul 23, 2018 22.63 22.70 22.34 22.60 944,775 -0.07(-0.31%)
Jul 20, 2018 22.79 22.92 22.60 22.67 747,165 -0.18(-0.79%)
Jul 19, 2018 22.54 22.89 22.51 22.85 932,936 +0.18(+0.79%)
Jul 18, 2018 22.76 22.76 22.44 22.67 1,407,212 +0.00(+0.00%)
Jul 17, 2018 22.77 22.81 22.50 22.67 1,301,324 +0.04(+0.18%)
Jul 16, 2018 22.90 22.96 22.56 22.63 1,557,729 -0.38(-1.65%)
Jul 13, 2018 23.05 23.14 23.00 23.01 668,523 +0.01(+0.04%)
Jul 12, 2018 22.97 23.14 22.86 23.00 1,347,383 +0.07(+0.31%)
Jul 11, 2018 22.86 23.00 22.83 22.93 1,025,655 -0.07(-0.30%)
Jul 10, 2018 22.98 23.08 22.84 23.00 1,376,610 +0.02(+0.09%)
Jul 09, 2018 23.25 23.25 22.80 22.98 1,284,667 -0.27(-1.16%)
Jul 06, 2018 23.22 23.26 23.12 23.25 815,757 +0.09(+0.39%)
Jul 05, 2018 23.11 23.17 22.90 23.16 1,334,630 +0.23(+1.00%)
Jul 03, 2018 22.93 22.93 22.93 0 +0.21(+0.92%)
Jul 02, 2018 22.89 22.89 22.52 22.72 1,233,433 -0.09(-0.39%)
Jun 29, 2018 23.00 23.38 22.76 22.81 1,652,511 -0.26(-1.13%)
Jun 28, 2018 22.79 23.16 22.72 23.07 1,692,524 +0.28(+1.23%)
Jun 27, 2018 22.59 22.81 22.58 22.79 1,231,842 +0.25(+1.11%)
Jun 26, 2018 23.09 23.09 22.50 22.54 1,431,285 -0.42(-1.83%)
Jun 25, 2018 22.75 23.01 22.64 22.96 841,709 +0.17(+0.75%)
Jun 22, 2018 23.13 23.13 22.71 22.79 3,732,205 -0.26(-1.13%)
Jun 21, 2018 22.95 23.09 22.74 23.05 1,558,859 +0.04(+0.17%)
Jun 20, 2018 23.14 23.34 22.75 23.01 2,826,198 +0.00(+0.00%)
Jun 19, 2018 22.84 23.05 22.48 23.01 3,295,351 +0.09(+0.39%)
Jun 18, 2018 19.89 22.97 19.89 22.92 5,268,635 +2.89(+14.43%)
Jun 15, 2018 20.21 19.96 20.03 2,715,274 -0.18(-0.89%)
Jun 14, 2018 20.10 20.30 20.04 20.21 907,943 +0.21(+1.05%)
Jun 13, 2018 20.34 20.41 19.85 20.00 1,127,015 -0.32(-1.57%)
Jun 12, 2018 20.38 20.41 20.25 20.32 676,090 -0.09(-0.44%)
Jun 11, 2018 20.26 20.45 20.15 20.41 1,038,705 +0.09(+0.44%)
Jun 08, 2018 20.43 20.51 20.21 20.32 911,308 -0.10(-0.49%)
Jun 07, 2018 20.09 20.45 20.02 20.42 1,501,154 +0.22(+1.09%)
Jun 06, 2018 20.17 20.20 826,079 -0.15(-0.74%)
Jun 05, 2018 20.53 20.56 20.29 20.35 754,055 -0.17(-0.83%)
Jun 04, 2018 20.63 20.63 20.36 20.52 1,068,449 -0.01(-0.05%)
Jun 01, 2018 20.39 20.74 20.39 20.53 1,257,616 +0.16(+0.79%)
May 31, 2018 20.22 20.57 20.12 20.37 2,168,739 +0.16(+0.79%)
May 30, 2018 19.93 20.29 19.84 20.21 709,580 +0.23(+1.15%)
May 29, 2018 20.03 20.09 19.83 19.98 1,191,607 -0.12(-0.60%)
May 25, 2018 20.10 20.10 20.10 0 +0.11(+0.55%)
May 24, 2018 19.83 20.02 19.74 19.99 1,222,490 +0.30(+1.52%)
May 23, 2018 19.73 19.92 19.64 19.69 800,827 +0.07(+0.36%)
May 22, 2018 19.60 19.69 19.56 19.62 913,277 -0.02(-0.10%)
May 21, 2018 19.73 19.76 19.50 19.64 798,899 +0.02(+0.10%)
May 18, 2018 19.63 19.68 19.50 19.62 631,304 +0.05(+0.26%)
May 17, 2018 19.73 19.87 19.55 19.57 679,601 -0.23(-1.16%)
May 16, 2018 19.68 19.87 19.58 19.80 847,552 +0.20(+1.02%)
May 15, 2018 19.59 19.79 19.52 19.60 1,190,208 -0.25(-1.26%)
May 14, 2018 20.09 20.12 19.67 19.85 545,541 -0.21(-1.05%)
May 11, 2018 20.02 20.09 19.93 20.06 898,802 +0.05(+0.25%)
May 10, 2018 19.80 20.07 19.79 20.01 812,042 +0.26(+1.32%)
May 09, 2018 19.74 19.89 19.68 19.75 1,230,869 -0.01(-0.05%)
May 08, 2018 19.73 19.83 19.61 19.76 2,074,339 +0.06(+0.30%)
May 07, 2018 19.73 19.90 19.68 19.70 2,637,933 -0.05(-0.25%)
May 04, 2018 20.03 20.08 19.71 19.75 1,728,801 -0.14(-0.70%)
May 03, 2018 20.04 20.17 19.85 19.89 1,958,440 -0.21(-1.04%)
May 02, 2018 20.14 20.35 20.03 20.10 1,736,858 -0.19(-0.94%)
May 01, 2018 20.13 20.35 20.04 20.29 1,135,438 +0.23(+1.15%)
Apr 30, 2018 20.18 20.39 20.02 20.06 3,255,832 -0.12(-0.59%)
Apr 27, 2018 20.06 20.21 20.06 20.18 1,572,955 +0.08(+0.40%)
Apr 26, 2018 19.91 20.21 19.90 20.10 1,121,442 +0.17(+0.85%)
Apr 25, 2018 20.13 20.15 19.69 19.93 1,053,583 -0.20(-0.99%)
Apr 24, 2018 20.25 20.34 20.09 20.13 2,073,691 -0.12(-0.59%)
Apr 23, 2018 20.17 20.36 20.17 20.25 3,179,755 +0.00(+0.00%)
Apr 20, 2018 20.20 20.41 20.11 20.25 6,312,399 +0.05(+0.25%)
Apr 19, 2018 20.24 20.28 20.16 20.20 3,726,324 -0.06(-0.30%)
Apr 18, 2018 20.32 20.38 20.20 20.26 3,688,893 -0.01(-0.05%)
Apr 17, 2018 20.39 20.46 20.26 20.27 3,183,556 -0.03(-0.15%)
Apr 16, 2018 20.33 20.45 20.23 20.30 1,384,843 +0.04(+0.20%)
Apr 13, 2018 20.23 20.38 20.16 20.26 1,668,986 +0.02(+0.10%)
Apr 12, 2018 20.10 20.26 20.09 20.24 2,479,766 +0.06(+0.30%)
Apr 11, 2018 19.69 20.27 19.68 20.18 3,601,301 +0.37(+1.87%)
Apr 10, 2018 20.15 20.21 19.78 19.81 2,254,357 -0.21(-1.05%)
Apr 09, 2018 20.27 20.30 20.01 20.02 3,757,291 -0.11(-0.55%)
Apr 06, 2018 20.01 20.25 20.01 20.13 1,234,539 +0.02(+0.10%)
Apr 05, 2018 20.25 20.25 20.00 20.11 1,023,504 -0.15(-0.74%)
Apr 04, 2018 19.97 20.39 19.97 20.26 2,249,907 +0.14(+0.70%)
Apr 03, 2018 19.94 20.24 19.81 20.12 1,284,262 +0.36(+1.82%)
Apr 02, 2018 20.28 20.39 19.61 19.76 1,382,187 -0.50(-2.47%)
Mar 29, 2018 20.26 20.26 20.26 0 +0.05(+0.25%)
Mar 28, 2018 20.14 20.35 20.14 20.21 1,973,591 +0.12(+0.60%)
Mar 27, 2018 19.93 20.33 19.81 20.09 2,397,816 +0.13(+0.65%)
Mar 26, 2018 20.26 20.26 19.88 19.96 5,263,975 +0.06(+0.30%)
Mar 23, 2018 20.00 20.36 19.24 19.90 17,027,460 -1.37(-6.44%)
Mar 22, 2018 20.61 21.51 20.61 21.27 2,017,895 +0.64(+3.10%)
Mar 21, 2018 20.90 20.93 20.58 20.63 1,029,805 -0.26(-1.24%)
Mar 20, 2018 20.88 21.06 20.50 20.89 1,733,782 +0.07(+0.34%)
Mar 19, 2018 20.73 21.27 20.73 20.82 1,586,608 -0.45(-2.12%)
Mar 16, 2018 21.14 21.32 21.02 21.27 2,001,116 +0.11(+0.52%)
Mar 15, 2018 21.31 21.36 21.09 21.16 921,216 -0.09(-0.42%)
Mar 14, 2018 21.29 21.30 21.14 21.25 1,325,090 -0.03(-0.14%)
Mar 13, 2018 21.41 21.51 21.23 21.28 1,072,141 -0.09(-0.42%)
Mar 12, 2018 21.50 21.50 21.17 21.37 1,406,604 +0.01(+0.05%)
Mar 09, 2018 21.35 21.37 21.05 21.36 789,047 +0.11(+0.52%)
Mar 08, 2018 21.03 21.27 20.85 21.25 1,625,682 +0.29(+1.38%)
Mar 07, 2018 20.96 1,916,675 +0.15(+0.72%)
Mar 06, 2018 20.98 21.03 20.73 20.81 1,596,711 -0.14(-0.67%)
Mar 05, 2018 20.83 21.43 20.83 20.95 1,592,803 +0.00(+0.00%)
Mar 02, 2018 21.20 21.23 20.92 20.95 1,866,497 -0.51(-2.38%)
Mar 01, 2018 21.31 21.60 21.14 21.46 2,847,111 +0.19(+0.89%)
Feb 28, 2018 21.59 21.59 21.09 21.27 3,640,336 -0.19(-0.89%)
Feb 27, 2018 22.14 22.14 21.44 21.46 1,505,338 -0.62(-2.81%)
Feb 26, 2018 22.15 22.21 21.96 22.08 1,137,545 -0.03(-0.14%)
Feb 23, 2018 22.00 22.14 21.85 22.11 1,027,145 +0.20(+0.91%)
Feb 22, 2018 21.90 22.10 21.74 21.91 1,020,393 +0.12(+0.55%)
Feb 21, 2018 22.21 22.40 21.72 21.79 1,222,644 -0.45(-2.02%)
Feb 20, 2018 22.45 22.63 22.11 22.24 1,155,185 -0.35(-1.55%)
Feb 16, 2018 22.59 22.59 22.59 0 +0.25(+1.12%)
Feb 15, 2018 22.17 22.39 22.09 22.34 879,961 +0.16(+0.72%)
Feb 14, 2018 21.79 22.19 21.62 22.18 1,073,484 +0.21(+0.96%)
Feb 13, 2018 22.01 21.97 1,056,558 +0.02(+0.09%)
Feb 12, 2018 22.07 22.07 21.28 21.95 1,520,710 -0.09(-0.41%)
Feb 09, 2018 22.97 23.41 21.26 22.04 3,303,578 +0.54(+2.51%)
Feb 08, 2018 21.91 22.30 21.46 21.50 1,895,558 -0.50(-2.27%)
Feb 07, 2018 22.29 22.51 21.99 22.00 672,963 -0.30(-1.35%)
Feb 06, 2018 22.11 22.39 21.85 22.30 1,924,704 -0.20(-0.89%)
Feb 05, 2018 23.00 23.09 22.27 22.50 1,167,914 -0.57(-2.47%)
Feb 02, 2018 22.94 23.20 22.71 23.07 1,611,237 -0.02(-0.09%)
Feb 01, 2018 23.50 23.69 23.06 23.09 3,842,318 -0.38(-1.62%)
Jan 31, 2018 23.25 24.66 23.06 23.47 9,923,649 +0.33(+1.43%)
Jan 30, 2018 23.00 23.19 22.86 23.14 916,704 -0.01(-0.04%)
Jan 29, 2018 23.52 23.52 23.11 23.15 552,505 -0.37(-1.57%)
Jan 26, 2018 23.70 23.84 23.23 23.52 739,568 -0.17(-0.72%)
Jan 25, 2018 23.78 23.78 23.59 23.69 455,685 +0.01(+0.04%)
Jan 24, 2018 23.95 23.95 23.57 23.68 731,140 -0.15(-0.63%)
Jan 23, 2018 23.88 23.99 23.73 23.83 982,684 -0.07(-0.29%)
Jan 22, 2018 23.68 23.91 23.67 23.90 726,209 +0.19(+0.80%)
Jan 19, 2018 23.30 23.72 23.26 23.71 2,737,428 +0.39(+1.67%)
Jan 18, 2018 23.53 23.57 23.23 23.32 754,599 -0.26(-1.10%)
Jan 17, 2018 23.45 23.60 23.30 23.58 762,090 +0.26(+1.11%)
Jan 16, 2018 23.63 23.75 23.19 23.32 1,579,724 -0.20(-0.85%)
Jan 12, 2018 23.52 23.52 23.52 0 -0.26(-1.09%)
Jan 11, 2018 23.81 23.92 23.61 23.78 1,024,286 -0.02(-0.08%)
Jan 10, 2018 23.94 23.80 1,679,661 -0.10(-0.42%)
Jan 09, 2018 24.00 24.09 23.75 23.90 1,661,819 -0.02(-0.08%)
Jan 08, 2018 23.91 24.04 23.84 23.92 825,404 -0.04(-0.17%)
Jan 05, 2018 23.75 23.98 23.61 23.96 785,788 +0.21(+0.88%)
Jan 04, 2018 23.74 23.88 23.60 23.75 955,376 +0.02(+0.08%)
Jan 03, 2018 23.97 24.20 23.66 23.73 754,026 -0.27(-1.12%)
Jan 02, 2018 24.10 24.19 23.93 24.00 567,032 -0.10(-0.41%)
Dec 29, 2017 24.10 24.10 24.10 0 -0.04(-0.17%)
Dec 28, 2017 24.18 24.22 24.05 24.14 559,013 -0.05(-0.21%)
Dec 27, 2017 24.14 24.25 24.02 24.19 546,265 +0.16(+0.67%)
Dec 26, 2017 23.88 24.10 23.81 24.03 429,826 +0.11(+0.46%)
Dec 22, 2017 23.94 23.94 23.70 23.92 400,335 +0.08(+0.34%)
Dec 21, 2017 23.71 24.00 23.71 23.84 638,246 +0.18(+0.76%)
Dec 20, 2017 24.11 24.11 23.55 23.66 3,177,165 -0.41(-1.70%)
Dec 19, 2017 24.24 24.36 24.02 24.07 1,590,170 -0.36(-1.47%)
Dec 18, 2017 24.44 24.66 24.32 24.43 2,482,084 -0.02(-0.08%)
Dec 15, 2017 24.47 24.52 24.29 24.45 2,361,005 +0.17(+0.70%)
Dec 14, 2017 24.15 24.42 24.01 24.28 1,154,323 +0.05(+0.21%)
Dec 13, 2017 24.40 24.43 24.08 24.23 1,256,530 -0.04(-0.16%)
Dec 12, 2017 24.20 24.50 24.06 24.27 943,439 +0.12(+0.50%)
Dec 11, 2017 24.09 24.18 23.93 24.15 652,943 +0.04(+0.17%)
Dec 08, 2017 24.18 24.19 24.01 24.11 493,537 +0.03(+0.12%)
Dec 07, 2017 24.10 24.18 24.01 24.08 730,578 +0.04(+0.17%)
Dec 06, 2017 23.69 24.09 23.69 24.04 1,607,132 +0.27(+1.14%)
Dec 05, 2017 24.26 24.26 23.77 23.77 1,582,709 -0.31(-1.29%)
Dec 04, 2017 24.37 24.00 24.08 1,330,517 -0.10(-0.41%)
Dec 01, 2017 24.07 24.24 23.79 24.18 1,841,088 +0.23(+0.96%)
Nov 30, 2017 24.46 24.56 23.94 23.95 2,944,700 -0.53(-2.17%)
Nov 29, 2017 24.85 24.90 24.44 24.48 1,505,872 -0.34(-1.37%)
Nov 28, 2017 24.79 25.08 24.79 24.82 2,043,323 -0.04(-0.16%)
Nov 27, 2017 25.14 25.16 24.82 24.86 1,004,429 -0.33(-1.31%)
Nov 24, 2017 25.08 25.29 25.06 25.19 211,816 +0.05(+0.20%)
Nov 22, 2017 25.21 25.27 25.01 25.14 388,504 -0.13(-0.51%)
Nov 21, 2017 25.24 25.46 25.19 25.27 640,873 +0.03(+0.12%)
Nov 20, 2017 25.18 25.25 25.05 25.24 681,161 +0.08(+0.32%)
Nov 17, 2017 24.96 25.17 24.89 25.16 715,864 +0.22(+0.88%)
Nov 16, 2017 25.03 25.10 24.79 24.94 1,063,194 +0.05(+0.20%)
Nov 15, 2017 25.50 25.50 24.86 24.89 1,202,415 -0.61(-2.39%)
Nov 14, 2017 25.34 25.57 25.22 25.50 1,469,608 +0.13(+0.51%)
Nov 13, 2017 25.12 25.75 24.99 25.37 2,316,860 +0.45(+1.81%)
Nov 10, 2017 24.70 24.99 24.67 24.92 1,000,600 +0.17(+0.69%)
Nov 09, 2017 24.94 25.03 24.73 24.75 1,103,389 -0.31(-1.24%)
Nov 08, 2017 25.09 25.21 24.99 25.06 927,756 +0.07(+0.28%)
Nov 07, 2017 25.05 25.27 24.95 24.99 1,099,024 -0.02(-0.08%)
Nov 06, 2017 25.01 25.11 24.90 25.01 894,390 +0.11(+0.44%)
Nov 03, 2017 25.50 25.50 24.65 24.90 600,089 +0.00(+0.00%)
Nov 02, 2017 24.89 25.17 24.78 24.90 824,329 -0.06(-0.24%)
Nov 01, 2017 24.63 25.04 24.63 24.96 1,278,755 +0.33(+1.34%)
Oct 31, 2017 24.60 24.84 24.50 24.63 1,216,865 +0.12(+0.49%)
Oct 30, 2017 24.84 24.87 24.46 24.51 979,225 -0.34(-1.37%)
Oct 27, 2017 24.73 25.02 24.51 24.85 922,596 +0.19(+0.77%)
Oct 26, 2017 24.85 24.85 24.54 24.66 780,269 -0.06(-0.24%)
Oct 25, 2017 24.72 24.91 24.62 24.72 497,558 -0.11(-0.44%)
Oct 24, 2017 24.77 24.85 24.49 24.83 1,260,862 +0.09(+0.36%)
Oct 23, 2017 25.05 25.05 24.71 24.74 1,058,774 -0.24(-0.96%)
Oct 20, 2017 25.05 25.14 24.80 24.98 737,456 -0.05(-0.20%)
Oct 19, 2017 25.08 25.08 24.95 25.03 810,087 +0.01(+0.04%)
Oct 18, 2017 25.04 25.15 25.00 25.02 688,287 -0.05(-0.20%)
Oct 17, 2017 25.21 25.26 24.94 25.07 1,038,254 -0.15(-0.59%)
Oct 16, 2017 25.45 25.57 25.16 25.22 1,098,508 -0.20(-0.79%)
Oct 13, 2017 25.80 25.80 25.37 25.42 694,195 -0.19(-0.74%)
Oct 12, 2017 25.37 25.67 25.31 25.61 1,586,652 +0.03(+0.12%)
Oct 11, 2017 25.52 25.76 25.49 25.58 912,482 +0.06(+0.24%)
Oct 10, 2017 25.58 25.72 25.37 25.52 958,392 +0.04(+0.16%)
Oct 09, 2017 25.50 25.54 25.19 25.48 856,524 +0.12(+0.47%)
Oct 06, 2017 25.54 25.76 25.33 25.36 819,043 -0.34(-1.32%)
Oct 05, 2017 25.45 25.83 25.39 25.70 2,668,881 +0.30(+1.18%)
Oct 04, 2017 25.40 25.49 25.29 25.40 2,427,298 +0.00(+0.00%)
Oct 03, 2017 25.65 25.76 25.34 25.40 1,446,646 -0.22(-0.86%)
Oct 02, 2017 25.60 25.86 25.38 25.62 3,051,029 +0.11(+0.43%)
Sep 29, 2017 25.29 25.55 25.29 25.51 1,317,687 +0.13(+0.51%)
Sep 28, 2017 25.15 25.42 25.13 25.38 681,103 +0.26(+1.04%)
Sep 27, 2017 25.07 25.19 24.99 25.12 746,899 +0.07(+0.28%)
Sep 26, 2017 25.01 25.14 24.96 25.05 660,994 +0.02(+0.08%)
Sep 25, 2017 25.00 25.18 24.93 25.03 1,183,293 +0.04(+0.16%)
Sep 22, 2017 24.90 25.08 24.76 24.99 1,554,302 +0.11(+0.44%)
Sep 21, 2017 25.25 25.25 24.88 24.88 1,206,191 -0.32(-1.27%)
Sep 20, 2017 25.15 25.28 25.03 25.20 1,560,304 +0.00(+0.00%)
Sep 19, 2017 25.26 25.31 25.15 25.20 2,716,627 -0.08(-0.32%)
Sep 18, 2017 25.39 25.57 25.22 25.28 1,322,750 +0.05(+0.20%)
Sep 15, 2017 25.49 25.52 25.18 25.23 5,993,157 -0.17(-0.67%)
Sep 14, 2017 25.55 25.62 25.38 25.40 1,774,517 -0.06(-0.24%)
Sep 13, 2017 25.71 25.80 25.40 25.46 2,729,230 -0.33(-1.28%)
Sep 12, 2017 25.98 26.16 25.61 25.79 2,463,782 -0.41(-1.56%)
Sep 11, 2017 26.25 26.30 25.81 26.20 3,264,114 +0.54(+2.10%)
Sep 08, 2017 24.78 25.83 24.74 25.66 4,066,462 +0.77(+3.09%)
Sep 07, 2017 24.55 24.96 24.46 24.89 1,625,508 +0.49(+2.01%)
Sep 06, 2017 24.23 24.49 24.18 24.40 1,075,070 +0.17(+0.70%)
Sep 05, 2017 24.04 24.29 24.00 24.23 1,599,518 +0.24(+1.00%)
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.