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

First Republic Bank (NY: FRC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 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 30, 2021 197.72 199.49 194.47 195.02 567,384 -3.49(-1.76%)
Jul 29, 2021 198.69 200.47 197.00 198.51 514,964 +0.89(+0.45%)
Jul 28, 2021 195.21 198.99 194.38 197.62 526,702 +2.63(+1.35%)
Jul 27, 2021 194.38 196.92 193.77 194.99 587,051 -0.94(-0.48%)
Jul 26, 2021 197.09 198.48 194.11 195.93 381,027 -1.00(-0.51%)
Jul 23, 2021 196.00 197.41 194.95 196.93 425,115 +2.36(+1.21%)
Jul 22, 2021 196.59 197.20 193.23 194.57 415,641 -1.52(-0.78%)
Jul 21, 2021 194.57 196.75 193.40 196.09 733,261 +2.62(+1.35%)
Jul 20, 2021 187.79 196.46 187.79 193.47 784,570 +4.96(+2.63%)
Jul 19, 2021 191.93 192.76 187.17 188.51 898,935 -7.02(-3.59%)
Jul 16, 2021 200.33 200.33 194.10 195.53 950,887 -4.29(-2.15%)
Jul 15, 2021 195.40 200.00 195.25 199.82 968,725 +2.69(+1.36%)
Jul 14, 2021 197.03 202.07 195.01 197.13 883,513 +0.19(+0.10%)
Jul 13, 2021 195.48 199.70 194.15 196.94 1,180,330 -0.05(-0.03%)
Jul 12, 2021 192.89 198.09 192.22 196.99 808,444 +2.50(+1.29%)
Jul 09, 2021 189.73 194.93 188.90 194.49 847,282 +8.04(+4.31%)
Jul 08, 2021 186.94 188.15 184.27 186.45 923,750 -3.13(-1.65%)
Jul 07, 2021 188.10 191.16 187.77 189.58 642,299 +0.31(+0.16%)
Jul 06, 2021 189.37 190.55 187.29 189.27 635,640 -1.28(-0.67%)
Jul 02, 2021 189.61 191.34 188.22 190.55 529,383 +0.79(+0.42%)
Jul 01, 2021 188.01 189.82 186.77 189.76 557,038 +2.59(+1.38%)
Jun 30, 2021 185.60 187.83 185.45 187.17 657,344 +1.21(+0.65%)
Jun 29, 2021 188.00 189.29 185.26 185.96 622,860 -0.71(-0.38%)
Jun 28, 2021 187.91 187.91 184.46 186.67 825,190 -1.98(-1.05%)
Jun 25, 2021 186.74 189.59 185.54 188.65 610,607 +3.46(+1.87%)
Jun 24, 2021 184.50 185.83 183.20 185.19 1,138,102 +0.69(+0.37%)
Jun 23, 2021 184.98 185.99 183.15 184.50 500,432 +0.56(+0.30%)
Jun 22, 2021 183.59 185.10 181.80 183.94 901,526 +0.34(+0.19%)
Jun 21, 2021 180.34 184.23 179.76 183.60 779,384 +5.25(+2.94%)
Jun 18, 2021 178.58 180.20 177.42 178.35 1,507,874 -3.04(-1.68%)
Jun 17, 2021 187.95 188.01 180.34 181.39 974,093 -5.22(-2.80%)
Jun 16, 2021 186.11 187.61 183.35 186.61 1,032,719 -0.71(-0.38%)
Jun 15, 2021 186.41 187.59 184.28 187.32 663,243 +1.14(+0.61%)
Jun 14, 2021 190.26 190.51 184.76 186.18 1,110,432 -4.59(-2.41%)
Jun 11, 2021 192.18 193.07 190.14 190.77 643,743 -1.16(-0.60%)
Jun 10, 2021 196.77 197.38 191.92 191.93 583,110 -2.72(-1.40%)
Jun 09, 2021 193.44 195.26 192.85 194.65 509,309 -0.38(-0.19%)
Jun 08, 2021 193.36 195.78 192.10 195.03 439,151 +0.55(+0.28%)
Jun 07, 2021 195.32 195.55 193.80 194.48 346,107 -0.54(-0.28%)
Jun 04, 2021 193.91 195.29 193.02 195.02 317,543 +0.90(+0.46%)
Jun 03, 2021 192.60 195.38 192.58 194.12 500,692 +1.23(+0.64%)
Jun 02, 2021 193.78 193.78 191.34 192.89 457,424 +1.31(+0.68%)
Jun 01, 2021 194.52 194.52 190.73 191.58 624,433 +0.14(+0.07%)
May 28, 2021 192.26 192.76 189.91 191.44 472,844 -0.22(-0.11%)
May 27, 2021 190.73 192.16 190.38 191.66 499,089 +3.13(+1.66%)
May 26, 2021 189.71 189.71 187.43 188.53 401,125 +0.26(+0.14%)
May 25, 2021 190.71 192.05 187.87 188.27 516,744 -2.19(-1.15%)
May 24, 2021 190.16 191.42 188.75 190.46 464,362 +0.79(+0.42%)
May 21, 2021 187.50 190.85 187.13 189.67 545,165 +3.02(+1.62%)
May 20, 2021 186.28 187.59 183.66 186.65 387,389 +0.89(+0.48%)
May 19, 2021 185.96 185.96 182.33 185.76 802,393 -1.30(-0.69%)
May 18, 2021 190.08 191.48 187.00 187.06 392,622 -3.01(-1.58%)
May 17, 2021 187.47 190.45 187.22 190.07 398,727 +1.30(+0.69%)
May 14, 2021 187.67 190.09 187.21 188.77 637,724 +1.21(+0.65%)
May 13, 2021 181.75 188.63 181.75 187.56 562,582 +4.53(+2.48%)
May 12, 2021 189.48 189.49 182.93 183.03 672,598 -3.29(-1.77%)
May 11, 2021 187.12 190.18 185.18 186.32 588,243 -2.32(-1.23%)
May 10, 2021 189.23 191.75 188.55 188.64 625,912 +0.77(+0.41%)
May 07, 2021 184.25 188.77 183.80 187.87 435,632 +0.96(+0.51%)
May 06, 2021 186.68 187.98 185.18 186.91 546,083 +0.42(+0.23%)
May 05, 2021 185.22 186.90 182.50 186.49 460,724 +2.36(+1.28%)
May 04, 2021 181.10 184.38 178.66 184.13 511,567 +2.87(+1.58%)
May 03, 2021 185.06 185.63 181.13 181.26 465,274 -1.98(-1.08%)
Apr 30, 2021 184.56 185.88 182.69 183.24 768,500 -2.92(-1.57%)
Apr 29, 2021 185.02 187.15 184.40 186.16 584,231 +3.20(+1.75%)
Apr 28, 2021 182.38 184.10 181.80 182.96 520,684 +0.99(+0.54%)
Apr 27, 2021 181.46 182.38 179.71 181.97 492,388 +0.84(+0.46%)
Apr 26, 2021 180.35 182.51 180.21 181.13 504,379 +2.01(+1.12%)
Apr 23, 2021 172.24 180.31 172.24 179.12 820,100 +6.46(+3.74%)
Apr 22, 2021 174.54 175.42 172.29 172.66 713,697 -2.10(-1.20%)
Apr 21, 2021 171.85 174.91 171.45 174.76 717,634 +2.14(+1.24%)
Apr 20, 2021 174.26 175.51 171.34 172.62 792,295 -3.02(-1.72%)
Apr 19, 2021 179.49 180.98 175.26 175.64 639,359 -3.98(-2.22%)
Apr 16, 2021 178.13 180.26 178.00 179.62 844,600 +2.79(+1.58%)
Apr 15, 2021 172.60 176.91 170.55 176.83 1,043,552 +3.72(+2.15%)
Apr 14, 2021 168.11 174.84 167.52 173.11 841,394 +3.18(+1.87%)
Apr 13, 2021 171.99 172.72 169.68 169.93 1,150,640 -3.19(-1.84%)
Apr 12, 2021 171.99 174.03 171.84 173.12 774,273 +1.32(+0.77%)
Apr 09, 2021 172.14 173.55 171.08 171.80 551,300 +1.58(+0.93%)
Apr 08, 2021 168.04 171.52 167.44 170.22 782,859 +1.21(+0.72%)
Apr 07, 2021 169.87 169.87 168.14 169.01 447,277 -0.03(-0.02%)
Apr 06, 2021 167.99 169.71 167.44 169.04 510,161 +1.57(+0.94%)
Apr 05, 2021 169.42 170.35 166.42 167.47 465,512 -0.47(-0.28%)
Apr 01, 2021 166.20 167.98 165.55 167.94 608,200 +1.19(+0.71%)
Mar 31, 2021 167.90 168.90 166.47 166.75 790,131 -1.32(-0.79%)
Mar 30, 2021 166.93 169.88 166.83 168.07 631,638 +2.17(+1.31%)
Mar 29, 2021 167.24 168.72 165.09 165.90 851,517 -4.19(-2.46%)
Mar 26, 2021 170.14 170.54 168.04 170.09 857,800 +1.87(+1.11%)
Mar 25, 2021 165.68 169.19 163.38 168.22 589,178 +2.75(+1.66%)
Mar 24, 2021 166.80 168.71 165.39 165.47 746,821 +0.62(+0.38%)
Mar 23, 2021 165.34 167.73 163.88 164.85 960,110 -2.11(-1.26%)
Mar 22, 2021 168.45 168.45 165.50 166.96 1,008,059 -1.97(-1.17%)
Mar 19, 2021 168.88 170.82 166.08 168.93 2,060,500 -1.82(-1.07%)
Mar 18, 2021 172.57 174.31 169.72 170.75 904,390 +0.71(+0.42%)
Mar 17, 2021 171.88 172.28 167.49 170.04 813,540 -0.32(-0.19%)
Mar 16, 2021 170.82 170.88 168.19 170.36 858,195 -0.22(-0.13%)
Mar 15, 2021 174.10 174.21 169.10 170.58 708,210 -3.58(-2.06%)
Mar 12, 2021 173.50 174.94 172.42 174.16 686,600 +3.16(+1.85%)
Mar 11, 2021 169.42 171.29 169.26 171.00 713,769 +0.30(+0.18%)
Mar 10, 2021 170.83 174.00 169.80 170.70 723,562 +0.93(+0.55%)
Mar 09, 2021 172.25 172.67 166.89 169.77 766,811 -2.96(-1.71%)
Mar 08, 2021 169.03 176.50 168.43 172.73 1,306,744 +5.63(+3.37%)
Mar 05, 2021 170.00 170.32 163.33 167.10 1,260,900 +0.73(+0.44%)
Mar 04, 2021 164.70 168.74 163.35 166.37 1,516,422 +1.34(+0.81%)
Mar 03, 2021 166.27 167.49 164.66 165.03 1,324,888 -0.47(-0.28%)
Mar 02, 2021 166.40 167.81 165.00 165.50 1,946,367 -7.02(-4.07%)
Mar 01, 2021 167.48 173.34 165.89 172.52 867,178 +7.77(+4.72%)
Feb 26, 2021 171.39 172.38 164.56 164.75 1,658,300 -8.15(-4.71%)
Feb 25, 2021 179.59 180.35 172.26 172.90 1,455,426 -5.33(-2.99%)
Feb 24, 2021 173.83 178.46 172.87 178.23 1,268,126 +5.52(+3.20%)
Feb 23, 2021 171.48 173.84 169.97 172.71 1,342,746 +2.91(+1.71%)
Feb 22, 2021 166.94 170.03 166.49 169.80 1,149,718 +2.86(+1.71%)
Feb 19, 2021 162.32 167.45 162.10 166.94 1,617,800 +5.22(+3.23%)
Feb 18, 2021 162.30 164.57 161.59 161.72 820,353 -1.43(-0.88%)
Feb 17, 2021 162.47 164.44 161.67 163.15 999,852 +0.05(+0.03%)
Feb 16, 2021 157.27 163.57 157.26 163.10 1,063,094 +7.71(+4.96%)
Feb 12, 2021 155.40 156.12 154.37 155.39 625,400 +0.39(+0.25%)
Feb 11, 2021 156.34 157.40 153.56 155.00 607,584 -0.78(-0.50%)
Feb 10, 2021 155.78 158.36 154.49 155.78 719,516 +0.48(+0.31%)
Feb 09, 2021 155.88 156.76 155.11 155.30 743,175 -1.04(-0.67%)
Feb 08, 2021 156.83 156.83 154.34 156.34 709,194 +0.55(+0.35%)
Feb 05, 2021 157.10 157.89 155.77 155.79 497,300 -0.42(-0.27%)
Feb 04, 2021 153.13 157.02 153.13 156.21 816,439 +3.46(+2.27%)
Feb 03, 2021 151.63 153.47 150.93 152.75 892,682 +0.61(+0.40%)
Feb 02, 2021 147.73 152.38 147.34 152.14 747,999 +5.87(+4.01%)
Feb 01, 2021 146.61 146.96 144.96 146.27 836,925 +1.28(+0.88%)
Jan 29, 2021 147.32 148.15 143.60 144.99 1,114,500 -2.65(-1.79%)
Jan 28, 2021 148.22 150.09 147.53 147.64 1,021,998 +0.59(+0.40%)
Jan 27, 2021 149.91 150.77 146.26 147.05 846,879 -5.68(-3.72%)
Jan 26, 2021 156.98 157.73 152.64 152.73 411,251 -3.71(-2.37%)
Jan 25, 2021 155.12 156.65 153.47 156.44 909,679 -0.09(-0.06%)
Jan 22, 2021 152.71 156.75 152.71 156.53 1,092,400 +2.47(+1.60%)
Jan 21, 2021 155.66 155.73 153.45 154.06 958,373 -1.53(-0.98%)
Jan 20, 2021 154.87 155.80 153.68 155.59 920,170 +0.59(+0.38%)
Jan 19, 2021 153.97 156.15 153.32 155.00 1,558,785 +1.29(+0.84%)
Jan 15, 2021 155.52 156.47 151.65 153.71 1,084,900 -4.33(-2.74%)
Jan 14, 2021 164.42 166.82 157.35 158.04 1,685,777 -3.21(-1.99%)
Jan 13, 2021 162.66 162.84 160.64 161.25 1,926,443 -2.05(-1.26%)
Jan 12, 2021 164.22 164.92 161.96 163.30 1,241,809 -0.33(-0.20%)
Jan 11, 2021 160.38 163.99 158.66 163.63 926,319 +1.74(+1.07%)
Jan 08, 2021 160.08 162.16 159.08 161.89 853,200 +1.77(+1.11%)
Jan 07, 2021 158.12 161.16 158.12 160.12 1,154,501 +3.97(+2.54%)
Jan 06, 2021 152.00 157.27 151.67 156.15 1,651,058 +7.48(+5.03%)
Jan 05, 2021 146.73 149.16 145.80 148.67 843,211 +1.45(+0.98%)
Jan 04, 2021 147.25 147.94 144.03 147.22 1,012,470 +0.29(+0.20%)
Dec 31, 2020 146.93 146.93 146.93 707,752 +2.12(+1.46%)
Dec 30, 2020 142.88 145.02 142.62 144.81 707,752 +2.41(+1.69%)
Dec 29, 2020 142.45 143.01 141.03 142.40 653,499 -0.27(-0.19%)
Dec 28, 2020 141.98 143.23 140.74 142.67 684,575 +2.14(+1.52%)
Dec 24, 2020 140.50 140.81 139.12 140.53 185,600 +0.07(+0.05%)
Dec 23, 2020 137.59 140.56 137.22 140.46 625,864 +3.81(+2.79%)
Dec 22, 2020 136.22 137.85 135.57 136.65 854,659 +0.90(+0.66%)
Dec 21, 2020 135.87 136.64 133.07 135.75 972,327 -0.03(-0.02%)
Dec 18, 2020 138.16 138.30 134.91 135.78 1,912,700 -2.32(-1.68%)
Dec 17, 2020 135.49 138.33 134.61 138.10 920,201 +2.82(+2.08%)
Dec 16, 2020 134.19 135.78 133.53 135.28 1,417,509 +1.12(+0.83%)
Dec 15, 2020 130.54 134.21 130.29 134.16 1,017,350 +4.90(+3.79%)
Dec 14, 2020 131.36 131.49 129.20 129.26 770,535 -0.37(-0.29%)
Dec 11, 2020 128.86 130.39 128.73 129.63 645,500 -0.69(-0.53%)
Dec 10, 2020 128.65 130.51 128.60 130.32 780,945 +0.55(+0.42%)
Dec 09, 2020 130.77 131.06 128.93 129.77 722,020 -0.36(-0.28%)
Dec 08, 2020 129.50 130.27 129.00 130.13 749,343 +0.00(+0.00%)
Dec 07, 2020 129.28 130.23 128.75 130.13 1,002,998 +0.64(+0.49%)
Dec 04, 2020 131.31 131.72 129.40 129.49 704,000 -0.32(-0.25%)
Dec 03, 2020 131.50 131.98 129.54 129.81 651,515 -1.87(-1.42%)
Dec 02, 2020 131.09 132.37 130.23 131.68 534,123 +0.27(+0.21%)
Dec 01, 2020 131.45 132.75 130.58 131.41 1,013,227 +1.85(+1.43%)
Nov 30, 2020 129.92 130.86 128.75 129.56 1,012,798 -0.78(-0.60%)
Nov 27, 2020 133.03 133.03 129.86 130.34 804,200 -2.62(-1.97%)
Nov 25, 2020 134.54 134.54 131.47 132.96 689,400 -1.66(-1.23%)
Nov 24, 2020 132.86 134.81 132.38 134.62 1,133,373 +3.89(+2.98%)
Nov 23, 2020 131.70 132.47 130.25 130.73 639,347 +0.83(+0.64%)
Nov 20, 2020 131.76 132.15 129.49 129.90 941,000 -2.34(-1.77%)
Nov 19, 2020 132.81 132.81 131.26 132.24 480,060 -0.87(-0.65%)
Nov 18, 2020 135.24 135.84 133.11 133.11 657,855 -1.36(-1.01%)
Nov 17, 2020 133.85 134.52 132.34 134.47 818,033 -0.81(-0.60%)
Nov 16, 2020 136.84 138.09 133.18 135.28 862,415 +1.31(+0.98%)
Nov 13, 2020 132.58 134.47 132.16 133.97 926,600 +2.67(+2.03%)
Nov 12, 2020 129.98 131.36 127.60 131.30 2,211,958 -2.19(-1.64%)
Nov 11, 2020 135.54 136.97 134.37 133.49 1,302,722 -1.35(-1.00%)
Nov 10, 2020 137.52 138.67 134.22 134.84 1,433,417 -2.40(-1.75%)
Nov 09, 2020 140.60 142.14 131.34 137.24 1,448,238 +7.47(+5.76%)
Nov 06, 2020 129.51 131.18 128.73 129.77 855,500 +2.05(+1.61%)
Nov 05, 2020 123.82 128.30 123.44 127.72 950,621 +4.45(+3.61%)
Nov 04, 2020 125.95 127.36 123.01 123.27 1,539,188 -5.83(-4.52%)
Nov 03, 2020 129.80 131.03 128.39 129.10 973,049 +1.88(+1.48%)
Nov 02, 2020 127.61 127.81 125.79 127.22 865,536 +1.08(+0.86%)
Oct 30, 2020 124.95 126.75 124.32 126.14 897,600 +0.96(+0.77%)
Oct 29, 2020 123.66 125.80 122.73 125.18 722,031 +1.38(+1.11%)
Oct 28, 2020 123.53 125.53 122.83 123.80 654,745 -1.95(-1.55%)
Oct 27, 2020 128.18 128.68 125.52 125.75 821,275 -2.92(-2.27%)
Oct 26, 2020 129.46 129.76 127.38 128.67 660,231 -2.31(-1.76%)
Oct 23, 2020 131.51 131.60 129.34 130.98 800,900 +0.36(+0.28%)
Oct 22, 2020 128.39 130.79 127.58 130.62 726,089 +2.58(+2.01%)
Oct 21, 2020 127.66 129.10 127.40 128.04 989,436 +0.38(+0.30%)
Oct 20, 2020 126.91 129.23 126.69 127.66 927,567 +1.74(+1.38%)
Oct 19, 2020 126.91 128.47 125.46 125.92 839,142 -0.86(-0.68%)
Oct 16, 2020 126.12 127.37 124.92 126.78 749,600 +1.16(+0.92%)
Oct 15, 2020 120.53 125.68 120.03 125.62 787,603 +4.48(+3.70%)
Oct 14, 2020 125.00 125.61 120.94 121.14 673,700 -2.61(-2.11%)
Oct 13, 2020 125.46 128.79 122.64 123.75 1,160,589 -1.86(-1.48%)
Oct 12, 2020 123.63 125.81 123.49 125.61 977,938 +1.89(+1.53%)
Oct 09, 2020 124.19 124.80 122.09 123.72 563,300 -0.04(-0.03%)
Oct 08, 2020 123.08 123.91 120.32 123.76 737,394 +1.03(+0.84%)
Oct 07, 2020 120.00 123.90 119.89 122.73 1,188,158 +3.94(+3.32%)
Oct 06, 2020 118.86 121.66 117.88 118.79 1,283,694 +1.42(+1.21%)
Oct 05, 2020 114.03 117.49 114.02 117.37 612,911 +4.43(+3.92%)
Oct 02, 2020 109.20 113.22 108.67 112.94 545,500 +2.57(+2.33%)
Oct 01, 2020 109.81 110.88 108.43 110.37 658,773 +1.31(+1.20%)
Sep 30, 2020 108.00 110.26 107.78 109.06 842,436 +1.39(+1.29%)
Sep 29, 2020 107.64 108.97 107.31 107.67 927,657 -0.50(-0.46%)
Sep 28, 2020 106.36 109.20 105.93 108.17 975,291 +3.26(+3.11%)
Sep 25, 2020 102.11 105.10 102.11 104.91 662,000 +1.92(+1.86%)
Sep 24, 2020 101.53 104.19 100.38 102.99 880,369 +2.05(+2.03%)
Sep 23, 2020 103.39 104.58 100.85 100.94 649,000 -2.26(-2.19%)
Sep 22, 2020 105.60 106.83 101.76 103.20 1,242,621 -2.66(-2.51%)
Sep 21, 2020 106.05 107.53 104.30 105.86 884,551 -2.57(-2.37%)
Sep 18, 2020 107.09 108.89 107.03 108.43 1,134,500 +0.55(+0.51%)
Sep 17, 2020 107.13 108.49 106.61 107.88 721,059 -0.50(-0.46%)
Sep 16, 2020 108.05 109.57 107.36 108.38 849,033 +0.31(+0.29%)
Sep 15, 2020 108.34 109.08 107.05 108.07 641,732 +0.17(+0.16%)
Sep 14, 2020 107.77 109.54 107.42 107.90 560,016 +0.92(+0.86%)
Sep 11, 2020 107.37 108.11 106.02 106.98 672,200 -0.52(-0.48%)
Sep 10, 2020 109.68 110.59 107.05 107.50 872,378 -1.99(-1.82%)
Sep 09, 2020 110.78 111.08 109.06 109.49 635,988 -0.62(-0.56%)
Sep 08, 2020 113.41 113.46 109.38 110.11 818,738 -4.42(-3.86%)
Sep 04, 2020 114.96 115.81 112.72 114.53 739,400 +1.54(+1.36%)
Sep 03, 2020 115.35 116.76 112.50 112.99 1,083,333 -1.40(-1.22%)
Sep 02, 2020 113.09 115.10 112.68 114.39 1,261,715 +1.02(+0.90%)
Sep 01, 2020 112.44 113.84 111.85 113.37 616,062 +0.46(+0.41%)
Aug 31, 2020 114.33 114.78 112.85 112.91 729,250 -1.83(-1.59%)
Aug 28, 2020 116.06 116.14 114.25 114.74 439,000 -0.10(-0.09%)
Aug 27, 2020 113.68 115.46 113.65 114.84 504,380 +1.41(+1.24%)
Aug 26, 2020 115.09 115.15 113.32 113.43 526,922 -2.24(-1.94%)
Aug 25, 2020 116.58 117.26 114.82 115.67 455,778 +0.58(+0.50%)
Aug 24, 2020 113.35 115.14 112.83 115.09 793,049 +2.12(+1.88%)
Aug 21, 2020 112.58 113.12 111.53 112.97 544,500 +0.16(+0.14%)
Aug 20, 2020 113.59 114.14 112.61 112.81 471,200 -1.82(-1.59%)
Aug 19, 2020 114.97 116.36 114.53 114.63 427,695 +0.36(+0.32%)
Aug 18, 2020 115.54 115.91 113.84 114.27 463,092 -1.25(-1.08%)
Aug 17, 2020 116.66 117.28 115.42 115.52 659,800 -1.82(-1.55%)
Aug 14, 2020 116.74 118.25 116.47 117.34 516,600 -0.25(-0.21%)
Aug 13, 2020 117.71 118.68 117.48 117.59 400,450 -1.77(-1.48%)
Aug 12, 2020 120.92 121.17 118.06 119.36 763,446 +0.35(+0.29%)
Aug 11, 2020 118.00 120.26 117.26 119.01 683,654 +2.87(+2.47%)
Aug 10, 2020 116.55 117.83 115.90 116.14 535,300 +0.02(+0.02%)
Aug 07, 2020 113.42 116.17 112.94 116.12 564,000 +2.17(+1.90%)
Aug 06, 2020 114.02 114.68 113.13 113.95 392,725 -0.60(-0.52%)
Aug 05, 2020 114.00 114.98 113.45 114.55 340,453 +1.35(+1.19%)
Aug 04, 2020 112.73 113.45 111.82 113.20 591,527 +0.26(+0.23%)
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.