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

First Bank (NQ: FRBA )

12.17 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.219 6.275 6.088 6.107 63,111 -0.16(-2.54%)
Aug 28, 2020 6.191 6.266 6.172 6.266 15,374 +0.00(+0.00%)
Aug 27, 2020 6.182 6.313 6.163 6.266 13,002 +0.15(+2.45%)
Aug 26, 2020 6.185 6.238 6.079 6.116 36,198 -0.07(-1.06%)
Aug 25, 2020 6.228 6.397 6.041 6.182 17,529 -0.05(-0.75%)
Aug 24, 2020 6.097 6.350 5.966 6.228 29,061 +0.15(+2.47%)
Aug 21, 2020 6.350 6.350 6.004 6.079 98,120 -0.25(-3.99%)
Aug 20, 2020 6.350 6.411 6.219 6.331 12,473 -0.10(-1.53%)
Aug 19, 2020 6.397 6.453 6.252 6.430 22,594 +0.05(+0.81%)
Aug 18, 2020 6.509 6.556 6.308 6.378 17,190 -0.13(-2.01%)
Aug 17, 2020 6.641 6.790 6.509 6.509 23,204 -0.27(-4.01%)
Aug 14, 2020 6.678 6.781 6.481 6.781 10,783 +0.04(+0.56%)
Aug 13, 2020 6.828 6.828 6.622 6.744 10,008 -0.09(-1.37%)
Aug 12, 2020 6.481 6.865 6.481 6.837 45,640 +0.46(+7.20%)
Aug 11, 2020 6.416 6.537 6.369 6.378 83,085 +0.09(+1.49%)
Aug 10, 2020 6.153 6.345 6.153 6.285 35,097 +0.10(+1.67%)
Aug 07, 2020 6.004 6.188 5.901 6.182 36,621 +0.16(+2.64%)
Aug 06, 2020 6.004 6.182 6.004 6.022 14,153 -0.05(-0.77%)
Aug 05, 2020 6.256 6.444 5.995 6.069 56,537 -0.16(-2.54%)
Aug 04, 2020 6.181 6.288 6.162 6.228 10,884 -0.03(-0.45%)
Aug 03, 2020 6.097 6.256 6.097 6.256 12,184 +0.17(+2.76%)
Jul 31, 2020 6.218 6.218 5.883 6.088 64,357 -0.16(-2.54%)
Jul 30, 2020 6.209 6.293 6.209 6.246 9,774 -0.03(-0.45%)
Jul 29, 2020 6.153 6.433 6.153 6.274 20,073 +0.08(+1.36%)
Jul 28, 2020 6.153 6.423 6.153 6.190 11,990 -0.01(-0.15%)
Jul 27, 2020 6.060 6.200 6.060 6.200 17,884 +0.14(+2.31%)
Jul 24, 2020 6.209 6.358 6.060 6.060 11,155 -0.25(-3.99%)
Jul 23, 2020 6.209 6.388 6.209 6.312 12,044 +0.05(+0.74%)
Jul 22, 2020 6.358 6.433 6.209 6.265 13,851 -0.19(-2.89%)
Jul 21, 2020 6.106 6.465 6.106 6.451 11,079 +0.44(+7.29%)
Jul 20, 2020 6.209 6.209 6.004 6.013 7,424 -0.25(-4.02%)
Jul 17, 2020 6.153 6.349 6.134 6.265 14,051 +0.06(+0.90%)
Jul 16, 2020 6.358 6.451 6.144 6.209 17,217 -0.23(-3.62%)
Jul 15, 2020 6.302 6.629 6.209 6.442 60,141 +0.23(+3.75%)
Jul 14, 2020 6.051 6.240 5.976 6.209 10,602 +0.07(+1.06%)
Jul 13, 2020 6.190 6.190 6.025 6.144 13,833 +0.01(+0.15%)
Jul 10, 2020 5.948 6.134 5.873 6.134 10,190 +0.27(+4.61%)
Jul 09, 2020 6.060 6.060 5.845 5.864 44,592 -0.14(-2.33%)
Jul 08, 2020 5.967 6.051 5.855 6.004 45,782 +0.06(+0.94%)
Jul 07, 2020 6.200 6.209 5.920 5.948 33,157 -0.33(-5.20%)
Jul 06, 2020 6.274 6.395 6.246 6.274 40,747 +0.08(+1.36%)
Jul 02, 2020 6.172 6.265 6.153 6.190 54,167 +0.13(+2.15%)
Jul 01, 2020 6.041 6.124 5.995 6.060 44,431 -0.02(-0.31%)
Jun 30, 2020 6.060 6.237 6.013 6.079 35,588 -0.07(-1.06%)
Jun 29, 2020 6.069 6.284 5.976 6.144 36,600 +0.21(+3.62%)
Jun 26, 2020 6.330 6.489 5.920 5.929 157,248 -0.46(-7.15%)
Jun 25, 2020 6.228 6.386 6.228 6.386 17,831 +0.10(+1.63%)
Jun 24, 2020 6.368 6.451 6.162 6.284 39,007 -0.17(-2.60%)
Jun 23, 2020 6.507 6.638 6.386 6.451 40,761 -0.06(-0.86%)
Jun 22, 2020 6.265 6.507 6.265 6.507 24,061 +0.23(+3.71%)
Jun 19, 2020 6.162 6.358 6.106 6.274 76,586 +0.15(+2.44%)
Jun 18, 2020 6.302 6.419 6.106 6.125 22,190 -0.25(-3.95%)
Jun 17, 2020 6.834 6.834 6.377 6.377 16,798 -0.42(-6.17%)
Jun 16, 2020 6.852 6.927 6.551 6.796 37,533 +0.18(+2.68%)
Jun 15, 2020 6.386 6.647 6.386 6.619 33,961 +0.00(+0.00%)
Jun 12, 2020 6.880 6.880 6.526 6.619 27,030 +0.08(+1.28%)
Jun 11, 2020 6.806 6.824 6.237 6.535 57,900 -0.46(-6.53%)
Jun 10, 2020 7.449 7.449 6.964 6.992 18,761 -0.35(-4.82%)
Jun 09, 2020 7.514 7.579 7.160 7.346 24,296 -0.31(-4.02%)
Jun 08, 2020 7.785 7.785 7.598 7.654 33,362 -0.02(-0.24%)
Jun 05, 2020 7.393 7.920 7.393 7.673 43,870 +0.48(+6.61%)
Jun 04, 2020 6.973 7.341 6.740 7.197 40,867 +0.08(+1.18%)
Jun 03, 2020 6.824 7.216 6.684 7.113 43,183 +0.48(+7.16%)
Jun 02, 2020 6.796 6.796 6.601 6.638 19,428 -0.12(-1.79%)
Jun 01, 2020 7.057 7.057 6.712 6.759 31,155 -0.21(-2.95%)
May 29, 2020 7.085 7.356 6.862 6.964 15,016 -0.14(-1.97%)
May 28, 2020 7.710 7.710 7.039 7.104 25,950 -0.49(-6.50%)
May 27, 2020 7.365 7.645 7.290 7.598 49,846 +0.35(+4.89%)
May 26, 2020 7.076 7.346 6.891 7.244 22,236 +0.34(+4.86%)
May 22, 2020 6.806 6.908 6.503 6.908 18,234 +0.25(+3.78%)
May 21, 2020 6.750 7.057 6.582 6.657 25,410 -0.17(-2.46%)
May 20, 2020 6.666 6.899 6.442 6.824 20,729 +0.29(+4.42%)
May 19, 2020 6.731 6.731 6.461 6.535 25,572 -0.32(-4.63%)
May 18, 2020 6.517 6.964 6.517 6.852 46,667 +0.51(+8.09%)
May 15, 2020 6.097 6.340 5.985 6.340 25,850 +0.30(+4.94%)
May 14, 2020 6.060 6.144 5.827 6.041 58,905 -0.12(-1.97%)
May 13, 2020 6.125 6.242 6.051 6.162 39,153 -0.07(-1.20%)
May 12, 2020 6.796 6.806 6.209 6.237 39,389 -0.49(-7.34%)
May 11, 2020 6.796 6.992 6.573 6.731 81,599 -0.19(-2.70%)
May 08, 2020 6.983 7.318 6.880 6.918 50,735 +0.10(+1.50%)
May 07, 2020 6.964 7.197 6.759 6.815 33,666 -0.06(-0.81%)
May 06, 2020 7.103 7.298 6.760 6.871 47,527 +0.02(+0.27%)
May 05, 2020 7.372 7.372 6.852 6.852 54,971 -0.35(-4.90%)
May 04, 2020 6.908 7.409 6.732 7.205 70,894 +0.15(+2.11%)
May 01, 2020 7.149 7.275 6.750 7.057 38,987 -0.30(-4.04%)
Apr 30, 2020 6.973 7.707 6.927 7.354 59,360 +0.16(+2.19%)
Apr 29, 2020 6.425 7.428 6.425 7.196 75,106 +1.00(+16.19%)
Apr 28, 2020 6.500 6.620 5.952 6.193 46,818 -0.16(-2.49%)
Apr 27, 2020 6.500 6.927 5.975 6.351 82,296 -0.15(-2.29%)
Apr 24, 2020 6.193 6.602 6.026 6.500 24,124 +0.25(+4.01%)
Apr 23, 2020 6.221 6.500 6.054 6.249 84,117 -0.10(-1.61%)
Apr 22, 2020 6.212 6.453 5.980 6.351 18,707 +0.28(+4.59%)
Apr 21, 2020 6.072 6.305 6.063 6.072 10,727 -0.19(-3.11%)
Apr 20, 2020 6.072 6.425 5.887 6.267 31,015 +0.02(+0.30%)
Apr 17, 2020 5.980 6.490 5.980 6.249 58,804 +0.42(+7.17%)
Apr 16, 2020 5.961 6.457 5.571 5.831 100,254 -0.11(-1.87%)
Apr 15, 2020 6.267 6.370 5.896 5.942 37,797 -0.60(-9.22%)
Apr 14, 2020 6.332 6.787 6.314 6.546 50,047 +0.37(+6.02%)
Apr 13, 2020 6.611 6.713 5.989 6.175 78,296 -0.52(-7.77%)
Apr 09, 2020 6.592 6.836 6.592 6.695 59,773 +0.24(+3.74%)
Apr 08, 2020 6.444 6.511 6.128 6.453 39,031 +0.21(+3.42%)
Apr 07, 2020 6.462 6.982 6.142 6.240 79,735 -0.14(-2.18%)
Apr 06, 2020 5.887 6.453 5.785 6.379 64,810 +0.71(+12.62%)
Apr 03, 2020 5.896 6.015 5.645 5.664 25,201 -0.30(-4.98%)
Apr 02, 2020 5.682 6.175 5.682 5.961 51,772 +0.30(+5.25%)
Apr 01, 2020 5.970 7.159 5.627 5.664 109,691 -0.78(-12.10%)
Mar 31, 2020 6.267 6.555 5.812 6.444 85,337 +0.20(+3.27%)
Mar 30, 2020 6.100 6.574 6.035 6.240 46,387 +0.11(+1.82%)
Mar 27, 2020 6.639 6.825 6.128 6.128 42,326 -0.74(-10.81%)
Mar 26, 2020 6.657 6.917 6.611 6.871 95,539 +0.23(+3.50%)
Mar 25, 2020 6.574 7.075 6.323 6.639 54,386 -0.06(-0.83%)
Mar 24, 2020 6.407 6.695 6.314 6.695 115,234 +0.22(+3.44%)
Mar 23, 2020 5.924 6.950 5.682 6.472 87,831 +0.51(+8.57%)
Mar 20, 2020 6.834 6.834 5.580 5.961 89,067 -0.95(-13.71%)
Mar 19, 2020 6.611 7.790 6.555 6.908 59,269 +0.29(+4.35%)
Mar 18, 2020 6.045 7.112 5.803 6.620 105,492 -1.58(-19.25%)
Mar 17, 2020 6.175 8.199 6.175 8.199 72,415 +2.02(+32.78%)
Mar 16, 2020 6.899 9.721 5.617 6.175 63,483 -1.39(-18.40%)
Mar 13, 2020 7.521 7.753 7.372 7.567 66,020 +0.50(+7.10%)
Mar 12, 2020 7.502 7.920 6.667 7.066 69,550 -0.78(-9.94%)
Mar 11, 2020 8.282 8.422 7.707 7.846 189,853 -0.58(-6.94%)
Mar 10, 2020 8.709 9.452 8.292 8.431 51,139 -0.02(-0.22%)
Mar 09, 2020 8.774 8.774 8.292 8.449 87,054 -0.68(-7.43%)
Mar 06, 2020 8.923 9.574 8.867 9.127 80,882 +0.09(+1.03%)
Mar 05, 2020 9.201 9.285 8.923 9.034 208,650 -0.29(-3.09%)
Mar 04, 2020 9.489 9.517 9.062 9.322 40,284 +0.00(+0.00%)
Mar 03, 2020 9.285 9.666 9.090 9.322 48,276 -0.06(-0.69%)
Mar 02, 2020 9.062 9.387 9.062 9.387 71,946 +0.33(+3.69%)
Feb 28, 2020 9.201 9.201 8.942 9.053 52,126 -0.27(-2.89%)
Feb 27, 2020 9.536 9.759 9.322 9.322 29,319 -0.27(-2.81%)
Feb 26, 2020 9.647 9.661 9.526 9.591 19,314 +0.02(+0.19%)
Feb 25, 2020 9.638 9.759 9.536 9.573 18,213 -0.13(-1.34%)
Feb 24, 2020 9.842 9.898 9.703 9.703 32,552 -0.27(-2.70%)
Feb 21, 2020 10.05 10.12 9.889 9.972 23,693 -0.03(-0.28%)
Feb 20, 2020 9.870 10.00 9.838 10.00 61,065 +0.11(+1.13%)
Feb 19, 2020 10.01 10.01 9.870 9.889 6,160 -0.05(-0.47%)
Feb 18, 2020 10.02 10.11 9.851 9.935 21,112 -0.10(-1.02%)
Feb 14, 2020 10.03 10.12 10.02 10.04 14,970 +0.01(+0.09%)
Feb 13, 2020 10.01 10.06 9.991 10.03 9,258 +0.02(+0.19%)
Feb 12, 2020 10.11 10.17 10.01 10.01 8,796 -0.05(-0.46%)
Feb 11, 2020 10.12 10.18 9.972 10.06 6,585 +0.01(+0.09%)
Feb 10, 2020 10.10 10.14 9.938 10.05 19,911 +0.04(+0.37%)
Feb 07, 2020 9.982 10.14 9.974 10.01 8,315 -0.04(-0.37%)
Feb 06, 2020 10.01 10.10 10.00 10.05 46,534 +0.05(+0.46%)
Feb 05, 2020 10.03 10.08 9.954 10.00 13,925 +0.05(+0.46%)
Feb 04, 2020 10.04 10.07 9.954 9.954 9,422 -0.04(-0.37%)
Feb 03, 2020 9.907 10.05 9.907 9.991 47,180 +0.08(+0.84%)
Jan 31, 2020 9.796 10.04 9.648 9.907 73,547 +0.06(+0.56%)
Jan 30, 2020 9.954 9.954 9.630 9.852 15,353 +0.29(+3.00%)
Jan 29, 2020 9.556 9.565 9.472 9.565 81,009 +0.00(+0.00%)
Jan 28, 2020 9.611 9.620 9.537 9.565 17,244 -0.01(-0.10%)
Jan 27, 2020 9.537 9.704 9.509 9.574 18,392 -0.06(-0.58%)
Jan 24, 2020 9.713 9.769 9.630 9.630 11,771 -0.10(-1.05%)
Jan 23, 2020 9.732 9.796 9.648 9.732 50,990 +0.01(+0.10%)
Jan 22, 2020 9.852 9.852 9.722 9.722 6,159 -0.01(-0.10%)
Jan 21, 2020 9.889 9.889 9.722 9.732 19,536 -0.08(-0.85%)
Jan 17, 2020 9.963 9.972 9.815 9.815 20,843 -0.07(-0.75%)
Jan 16, 2020 9.926 9.944 9.861 9.889 20,167 +0.03(+0.28%)
Jan 15, 2020 9.796 9.963 9.796 9.861 13,062 +0.02(+0.19%)
Jan 14, 2020 9.796 9.907 9.741 9.843 76,010 -0.02(-0.19%)
Jan 13, 2020 10.00 10.00 9.843 9.861 12,100 -0.07(-0.75%)
Jan 10, 2020 9.824 9.935 9.787 9.935 28,727 +0.12(+1.23%)
Jan 09, 2020 9.889 9.889 9.741 9.815 7,242 +0.05(+0.47%)
Jan 08, 2020 9.907 9.963 9.742 9.769 34,892 -0.07(-0.75%)
Jan 07, 2020 9.954 9.954 9.843 9.843 6,627 -0.10(-1.02%)
Jan 06, 2020 9.963 10.02 9.815 9.944 17,386 -0.10(-1.01%)
Jan 03, 2020 10.06 10.18 9.778 10.05 22,139 -0.12(-1.18%)
Jan 02, 2020 10.36 10.36 10.06 10.17 15,645 -0.06(-0.63%)
Dec 31, 2019 10.23 10.26 10.17 10.23 9,179 +0.03(+0.27%)
Dec 30, 2019 10.17 10.28 10.10 10.20 25,762 +0.04(+0.36%)
Dec 27, 2019 10.19 10.41 10.16 10.17 30,347 -0.11(-1.08%)
Dec 26, 2019 10.31 10.32 10.19 10.28 9,698 -0.07(-0.72%)
Dec 24, 2019 10.28 10.46 10.28 10.35 7,343 +0.00(+0.00%)
Dec 23, 2019 10.42 10.42 10.35 10.35 6,652 -0.06(-0.62%)
Dec 20, 2019 10.47 10.47 10.10 10.42 94,715 -0.09(-0.88%)
Dec 19, 2019 10.70 10.70 10.50 10.51 17,849 -0.06(-0.61%)
Dec 18, 2019 10.64 10.70 10.50 10.57 28,285 +0.00(+0.00%)
Dec 17, 2019 10.41 10.61 10.41 10.57 18,310 +0.08(+0.79%)
Dec 16, 2019 10.33 10.59 10.33 10.49 25,497 +0.01(+0.09%)
Dec 13, 2019 10.42 10.64 10.40 10.48 23,975 +0.03(+0.27%)
Dec 12, 2019 10.01 10.50 10.01 10.45 18,457 +0.27(+2.64%)
Dec 11, 2019 10.06 10.19 9.917 10.19 22,039 +0.08(+0.82%)
Dec 10, 2019 10.08 10.14 9.991 10.10 16,293 +0.06(+0.65%)
Dec 09, 2019 10.10 10.14 9.926 10.04 25,872 -0.08(-0.82%)
Dec 06, 2019 9.907 10.15 9.861 10.12 49,139 +0.23(+2.34%)
Dec 05, 2019 9.898 9.907 9.816 9.889 17,783 +0.09(+0.95%)
Dec 04, 2019 9.889 9.982 9.769 9.796 24,647 -0.04(-0.38%)
Dec 03, 2019 10.00 10.03 9.732 9.833 22,186 -0.21(-2.12%)
Dec 02, 2019 10.14 10.14 9.880 10.05 31,566 +0.02(+0.18%)
Nov 29, 2019 9.741 10.14 9.741 10.03 9,395 -0.03(-0.28%)
Nov 27, 2019 10.07 10.12 10.00 10.06 8,315 +0.03(+0.28%)
Nov 26, 2019 9.917 10.14 9.806 10.03 75,807 +0.06(+0.65%)
Nov 25, 2019 9.880 10.00 9.796 9.963 36,286 +0.15(+1.51%)
Nov 22, 2019 10.05 10.05 9.778 9.815 21,275 -0.16(-1.58%)
Nov 21, 2019 9.972 10.00 9.796 9.972 9,399 +0.06(+0.56%)
Nov 20, 2019 9.991 10.10 9.869 9.917 38,810 -0.13(-1.29%)
Nov 19, 2019 10.14 10.14 9.954 10.05 29,121 -0.04(-0.37%)
Nov 18, 2019 10.01 10.12 9.815 10.08 15,121 +0.01(+0.09%)
Nov 15, 2019 10.14 10.14 10.06 10.07 17,819 -0.02(-0.18%)
Nov 14, 2019 10.03 10.16 10.01 10.09 27,282 -0.04(-0.37%)
Nov 13, 2019 10.04 10.14 10.00 10.13 17,467 +0.04(+0.37%)
Nov 12, 2019 10.04 10.15 10.04 10.09 12,275 -0.01(-0.09%)
Nov 11, 2019 9.991 10.15 9.991 10.10 10,506 +0.03(+0.28%)
Nov 08, 2019 10.18 10.18 9.965 10.07 7,883 -0.04(-0.37%)
Nov 07, 2019 10.06 10.19 10.01 10.11 7,078 +0.05(+0.46%)
Nov 06, 2019 10.10 10.13 9.945 10.06 14,184 -0.03(-0.27%)
Nov 05, 2019 10.11 10.15 9.982 10.09 20,439 +0.13(+1.30%)
Nov 04, 2019 9.834 10.00 9.834 9.963 16,055 +0.14(+1.41%)
Nov 01, 2019 9.862 9.871 9.746 9.825 22,092 +0.07(+0.76%)
Oct 31, 2019 9.705 9.769 9.705 9.751 15,843 +0.04(+0.38%)
Oct 30, 2019 9.788 9.963 9.694 9.714 15,860 -0.14(-1.41%)
Oct 29, 2019 9.926 10.04 9.852 9.852 9,829 -0.16(-1.57%)
Oct 28, 2019 10.10 10.17 10.00 10.01 11,371 +0.06(+0.65%)
Oct 25, 2019 9.982 10.03 9.945 9.945 10,396 -0.07(-0.74%)
Oct 24, 2019 10.15 10.15 10.02 10.02 10,475 -0.10(-1.00%)
Oct 23, 2019 9.917 10.16 9.917 10.12 54,984 +0.24(+2.43%)
Oct 22, 2019 9.871 9.991 9.871 9.880 15,193 -0.06(-0.56%)
Oct 21, 2019 9.834 9.982 9.834 9.936 43,636 +0.11(+1.13%)
Oct 18, 2019 9.769 9.880 9.705 9.825 35,846 -0.01(-0.09%)
Oct 17, 2019 9.908 9.908 9.788 9.834 20,713 +0.00(+0.00%)
Oct 16, 2019 9.788 9.892 9.774 9.834 7,336 +0.01(+0.09%)
Oct 15, 2019 9.695 9.871 9.686 9.825 18,873 +0.13(+1.33%)
Oct 14, 2019 9.695 9.732 9.512 9.695 6,423 -0.06(-0.57%)
Oct 11, 2019 9.732 9.843 9.631 9.751 20,901 +0.11(+1.15%)
Oct 10, 2019 9.640 9.788 9.594 9.640 8,123 +0.04(+0.38%)
Oct 09, 2019 9.622 9.631 9.529 9.603 14,899 -0.03(-0.29%)
Oct 08, 2019 9.732 9.732 9.578 9.631 11,651 -0.12(-1.23%)
Oct 07, 2019 9.714 9.880 9.714 9.751 6,174 -0.03(-0.28%)
Oct 04, 2019 9.732 9.788 9.677 9.779 8,230 +0.08(+0.86%)
Oct 03, 2019 9.659 9.843 9.594 9.695 6,305 -0.01(-0.10%)
Oct 02, 2019 9.742 9.889 9.668 9.705 12,779 -0.08(-0.85%)
Oct 01, 2019 10.09 10.09 9.779 9.788 15,974 -0.21(-2.12%)
Sep 30, 2019 10.15 10.15 9.973 10.00 19,782 -0.09(-0.91%)
Sep 27, 2019 10.16 10.19 10.07 10.09 10,829 +0.07(+0.74%)
Sep 26, 2019 10.16 10.19 9.954 10.02 11,614 -0.09(-0.91%)
Sep 25, 2019 10.10 10.18 10.06 10.11 14,988 +0.14(+1.39%)
Sep 24, 2019 10.19 10.19 9.954 9.973 71,349 -0.13(-1.28%)
Sep 23, 2019 10.17 10.30 10.00 10.10 21,916 -0.18(-1.71%)
Sep 20, 2019 10.22 10.29 9.991 10.28 71,693 +0.01(+0.09%)
Sep 19, 2019 10.39 10.51 10.25 10.27 17,522 -0.15(-1.42%)
Sep 18, 2019 10.43 10.52 10.25 10.42 33,212 +0.00(+0.00%)
Sep 17, 2019 10.39 10.49 10.25 10.42 23,076 -0.03(-0.27%)
Sep 16, 2019 10.49 10.53 10.32 10.44 19,712 -0.14(-1.31%)
Sep 13, 2019 10.56 10.66 10.50 10.58 31,298 +0.07(+0.70%)
Sep 12, 2019 9.991 10.54 9.949 10.51 28,058 +0.34(+3.36%)
Sep 11, 2019 10.21 10.30 10.05 10.17 27,345 +0.02(+0.18%)
Sep 10, 2019 9.797 10.20 9.779 10.15 12,461 +0.18(+1.76%)
Sep 09, 2019 9.714 10.03 9.714 9.973 18,906 +0.24(+2.47%)
Sep 06, 2019 9.852 9.917 9.677 9.732 10,071 -0.05(-0.47%)
Sep 05, 2019 9.723 10.03 9.723 9.779 14,783 +0.13(+1.34%)
Sep 04, 2019 9.695 9.714 9.566 9.649 6,044 +0.04(+0.38%)
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.