Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Point Holdings Llc Cl A
(NY:
FPH
)
3.170
+0.070 (+2.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
7.800
7.800
7.650
7.670
157,500
-0.13(-1.67%)
Nov 29, 2018
7.790
7.930
7.740
7.800
137,921
-0.04(-0.51%)
Nov 28, 2018
7.570
7.850
7.520
7.840
127,121
+0.27(+3.57%)
Nov 27, 2018
7.510
7.670
7.460
7.570
197,639
+0.05(+0.66%)
Nov 26, 2018
7.560
7.760
7.350
7.520
163,502
+0.01(+0.13%)
Nov 23, 2018
7.520
7.600
7.410
7.510
150,800
-0.01(-0.13%)
Nov 21, 2018
7.520
7.520
7.520
0
+0.37(+5.17%)
Nov 20, 2018
6.990
7.210
6.990
7.150
165,935
+0.03(+0.42%)
Nov 19, 2018
7.520
7.530
7.020
7.120
227,632
-0.47(-6.19%)
Nov 16, 2018
7.500
7.800
7.450
7.590
240,500
+0.07(+0.93%)
Nov 15, 2018
7.140
7.520
6.970
7.520
331,374
+0.26(+3.58%)
Nov 14, 2018
7.850
8.060
7.135
7.260
385,287
-0.47(-6.08%)
Nov 13, 2018
7.690
7.940
7.680
7.730
108,861
+0.12(+1.58%)
Nov 12, 2018
7.540
7.730
7.390
7.610
100,430
+0.07(+0.93%)
Nov 09, 2018
7.720
7.860
7.520
7.540
72,500
-0.23(-2.96%)
Nov 08, 2018
8.030
8.088
7.710
7.770
110,586
-0.34(-4.19%)
Nov 07, 2018
8.150
8.270
8.010
8.110
362,099
-0.05(-0.61%)
Nov 06, 2018
8.180
8.260
8.060
8.160
298,147
+0.21(+2.64%)
Nov 05, 2018
8.040
8.170
7.880
7.950
179,055
-0.06(-0.75%)
Nov 02, 2018
8.110
8.280
7.940
8.010
228,600
-0.09(-1.11%)
Nov 01, 2018
7.630
8.250
7.550
8.100
366,937
+0.50(+6.58%)
Oct 31, 2018
7.500
7.730
7.250
7.600
1,676,639
+0.16(+2.15%)
Oct 30, 2018
7.740
7.850
7.430
7.440
302,404
-0.25(-3.25%)
Oct 29, 2018
7.650
8.070
7.600
7.690
397,238
+0.16(+2.12%)
Oct 26, 2018
7.360
7.770
7.340
7.530
1,015,500
+0.09(+1.21%)
Oct 25, 2018
7.410
7.590
7.410
7.440
201,632
+0.11(+1.50%)
Oct 24, 2018
7.650
7.790
7.330
7.330
258,129
-0.35(-4.56%)
Oct 23, 2018
7.750
7.910
7.570
7.680
440,277
-0.18(-2.29%)
Oct 22, 2018
8.030
8.030
7.730
7.860
237,593
-0.08(-1.01%)
Oct 19, 2018
8.040
8.150
7.920
7.940
152,000
-0.05(-0.63%)
Oct 18, 2018
8.230
8.280
7.890
7.990
483,310
-0.32(-3.85%)
Oct 17, 2018
8.550
8.550
8.210
8.310
102,201
-0.25(-2.92%)
Oct 16, 2018
8.380
8.670
8.285
8.560
281,010
+0.24(+2.88%)
Oct 15, 2018
8.280
8.420
8.280
8.320
93,502
+0.00(+0.00%)
Oct 12, 2018
8.470
8.500
8.080
8.320
274,100
+0.00(+0.00%)
Oct 11, 2018
8.450
8.525
8.240
8.320
643,411
-0.07(-0.83%)
Oct 10, 2018
9.060
9.060
8.370
8.390
350,972
-0.66(-7.29%)
Oct 09, 2018
9.190
9.220
8.880
9.050
902,991
-0.13(-1.42%)
Oct 08, 2018
8.980
9.300
8.950
9.180
175,530
+0.17(+1.89%)
Oct 05, 2018
9.080
9.130
9.000
9.010
198,500
-0.10(-1.10%)
Oct 04, 2018
9.340
9.350
9.100
9.110
129,801
-0.24(-2.57%)
Oct 03, 2018
9.200
9.400
9.100
9.350
430,264
+0.24(+2.63%)
Oct 02, 2018
9.220
9.370
9.080
9.110
205,058
-0.13(-1.41%)
Oct 01, 2018
9.490
9.490
9.150
9.240
779,036
-0.17(-1.81%)
Sep 28, 2018
9.550
9.610
9.260
9.410
194,500
-0.14(-1.47%)
Sep 27, 2018
9.730
9.740
9.530
9.550
79,687
-0.18(-1.85%)
Sep 26, 2018
10.02
10.02
9.670
9.730
817,823
-0.02(-0.21%)
Sep 25, 2018
9.860
9.889
9.740
9.750
583,927
-0.11(-1.12%)
Sep 24, 2018
9.950
10.00
9.840
9.860
170,178
-0.11(-1.10%)
Sep 21, 2018
10.09
10.17
9.950
9.970
137,300
-0.12(-1.19%)
Sep 20, 2018
10.10
10.23
10.06
10.09
48,346
+0.00(+0.00%)
Sep 19, 2018
10.10
10.18
10.07
10.09
65,187
-0.02(-0.20%)
Sep 18, 2018
10.14
10.17
10.10
10.11
69,166
-0.06(-0.59%)
Sep 17, 2018
10.27
10.29
10.07
10.17
69,180
-0.12(-1.17%)
Sep 14, 2018
10.08
10.31
10.01
10.29
160,800
+0.20(+1.98%)
Sep 13, 2018
10.23
10.23
10.00
10.09
147,589
-0.06(-0.59%)
Sep 12, 2018
10.18
10.23
10.10
10.15
96,507
-0.07(-0.68%)
Sep 11, 2018
10.27
10.34
10.00
10.22
244,771
-0.07(-0.68%)
Sep 10, 2018
10.44
10.44
10.25
10.29
74,310
-0.11(-1.06%)
Sep 07, 2018
10.54
10.55
10.38
10.40
137,500
-0.16(-1.52%)
Sep 06, 2018
10.55
10.69
10.48
10.56
137,406
+0.05(+0.48%)
Sep 05, 2018
10.65
10.66
10.41
10.51
141,792
-0.14(-1.31%)
Sep 04, 2018
10.94
10.99
10.56
10.65
89,668
-0.29(-2.65%)
Aug 31, 2018
10.94
10.94
10.94
0
-0.11(-1.00%)
Aug 30, 2018
11.01
11.11
10.93
11.05
204,658
+0.04(+0.36%)
Aug 29, 2018
11.07
11.25
11.00
11.01
273,449
+0.01(+0.09%)
Aug 28, 2018
10.92
11.12
10.91
11.00
620,872
+0.01(+0.09%)
Aug 27, 2018
10.96
11.08
10.86
10.99
88,997
+0.01(+0.09%)
Aug 24, 2018
11.14
11.34
10.90
10.98
114,900
-0.16(-1.44%)
Aug 23, 2018
11.31
11.53
11.12
11.14
399,807
-0.20(-1.76%)
Aug 22, 2018
11.17
11.35
11.17
11.34
26,586
+0.17(+1.52%)
Aug 21, 2018
10.89
11.21
10.82
11.17
103,878
+0.40(+3.71%)
Aug 20, 2018
10.70
10.79
10.65
10.77
97,202
+0.06(+0.56%)
Aug 17, 2018
10.88
10.88
10.71
10.71
179,800
-0.16(-1.47%)
Aug 16, 2018
10.70
10.93
10.61
10.87
299,787
+0.22(+2.07%)
Aug 15, 2018
10.86
10.96
10.46
10.65
603,101
-0.31(-2.83%)
Aug 14, 2018
11.03
11.08
10.57
10.96
375,640
-0.06(-0.54%)
Aug 13, 2018
11.06
11.19
10.99
11.02
269,488
-0.04(-0.36%)
Aug 10, 2018
11.34
11.41
10.98
11.06
293,000
-0.35(-3.07%)
Aug 09, 2018
11.26
11.44
11.26
11.41
93,641
+0.09(+0.80%)
Aug 08, 2018
11.23
11.37
11.21
11.32
123,015
+0.17(+1.52%)
Aug 07, 2018
11.05
11.17
10.97
11.15
270,800
+0.11(+1.00%)
Aug 06, 2018
11.07
11.15
11.00
11.04
42,657
-0.01(-0.09%)
Aug 03, 2018
11.02
11.13
10.90
11.05
517,400
+0.03(+0.27%)
Aug 02, 2018
11.13
11.18
10.95
11.02
163,472
-0.19(-1.69%)
Aug 01, 2018
11.19
11.22
11.05
11.21
152,602
+0.02(+0.18%)
Jul 31, 2018
11.20
11.41
11.17
11.19
85,860
-0.09(-0.80%)
Jul 30, 2018
11.17
11.38
11.16
11.28
63,766
+0.14(+1.26%)
Jul 27, 2018
11.11
11.34
11.00
11.14
424,500
+0.00(+0.00%)
Jul 26, 2018
11.38
11.38
11.11
11.14
294,969
-0.24(-2.11%)
Jul 25, 2018
11.82
11.82
11.27
11.38
218,202
-0.49(-4.13%)
Jul 24, 2018
12.00
12.02
11.79
11.87
340,918
+0.09(+0.76%)
Jul 23, 2018
12.20
12.20
11.73
11.78
620,435
-0.32(-2.64%)
Jul 20, 2018
12.19
12.19
12.04
12.10
354,269
-0.10(-0.82%)
Jul 19, 2018
12.24
12.28
12.15
12.20
175,658
-0.03(-0.25%)
Jul 18, 2018
12.39
12.39
12.12
12.23
120,576
-0.13(-1.05%)
Jul 17, 2018
12.27
12.39
12.20
12.36
289,234
+0.11(+0.90%)
Jul 16, 2018
12.28
12.30
12.19
12.25
106,110
-0.04(-0.33%)
Jul 13, 2018
12.24
12.32
12.14
12.29
120,546
+0.11(+0.90%)
Jul 12, 2018
12.05
12.05
12.02
12.18
166,632
+0.13(+1.08%)
Jul 11, 2018
12.01
12.10
11.75
12.05
170,326
-0.07(-0.58%)
Jul 10, 2018
11.79
12.14
11.71
12.12
260,568
+0.31(+2.62%)
Jul 09, 2018
11.66
11.91
11.66
11.81
88,752
+0.13(+1.11%)
Jul 06, 2018
11.64
11.76
11.57
11.68
66,428
-0.04(-0.34%)
Jul 05, 2018
11.29
11.74
11.17
11.72
162,815
+0.49(+4.36%)
Jul 03, 2018
11.23
11.23
11.23
0
+0.04(+0.36%)
Jul 02, 2018
11.25
11.40
10.98
11.19
108,296
-0.06(-0.53%)
Jun 29, 2018
11.28
11.36
11.15
11.25
475,719
-0.03(-0.27%)
Jun 28, 2018
11.01
11.45
10.91
11.28
515,478
+0.27(+2.45%)
Jun 27, 2018
11.23
11.23
10.99
11.01
137,949
-0.23(-2.05%)
Jun 26, 2018
11.00
11.24
10.94
11.24
279,948
+0.24(+2.18%)
Jun 25, 2018
10.98
11.05
10.91
11.00
245,479
-0.05(-0.45%)
Jun 22, 2018
11.07
11.10
10.93
11.05
199,987
-0.02(-0.18%)
Jun 21, 2018
10.69
11.27
10.69
11.07
252,818
+0.45(+4.24%)
Jun 20, 2018
10.61
10.91
10.38
10.62
676,999
-0.05(-0.47%)
Jun 19, 2018
10.40
10.80
10.25
10.67
388,069
+0.00(+0.00%)
Jun 18, 2018
10.68
10.78
10.55
10.67
83,356
-0.03(-0.28%)
Jun 15, 2018
10.96
10.68
10.70
430,021
-0.26(-2.37%)
Jun 14, 2018
10.98
11.05
10.90
10.96
108,193
-0.05(-0.45%)
Jun 13, 2018
11.35
11.35
10.88
11.01
387,592
-0.37(-3.25%)
Jun 12, 2018
11.22
11.41
11.11
11.38
294,716
+0.15(+1.34%)
Jun 11, 2018
11.47
11.51
11.05
11.23
139,583
-0.23(-2.01%)
Jun 08, 2018
11.45
11.58
11.25
11.46
93,583
+0.02(+0.17%)
Jun 07, 2018
11.57
11.67
11.41
11.44
60,545
-0.13(-1.12%)
Jun 06, 2018
11.57
132,267
+0.01(+0.09%)
Jun 05, 2018
11.10
11.69
11.00
11.56
790,264
+0.48(+4.33%)
Jun 04, 2018
11.16
11.21
10.97
11.08
237,059
-0.04(-0.36%)
Jun 01, 2018
11.21
11.34
11.02
11.12
337,572
-0.04(-0.36%)
May 31, 2018
11.19
11.20
11.00
11.16
325,195
-0.02(-0.18%)
May 30, 2018
11.77
11.77
11.17
11.18
173,780
-0.60(-5.09%)
May 29, 2018
11.38
12.03
11.18
11.78
428,724
+0.32(+2.79%)
May 25, 2018
11.46
11.46
11.46
0
-0.01(-0.09%)
May 24, 2018
11.60
11.65
11.33
11.47
353,288
-0.13(-1.12%)
May 23, 2018
11.65
11.69
11.34
11.60
289,612
-0.06(-0.51%)
May 22, 2018
11.53
11.72
11.32
11.66
762,585
+0.19(+1.66%)
May 21, 2018
11.81
11.99
11.42
11.47
228,150
-0.40(-3.37%)
May 18, 2018
12.19
12.30
11.84
11.87
170,782
-0.39(-3.18%)
May 17, 2018
12.29
12.33
12.06
12.26
660,957
-0.04(-0.33%)
May 16, 2018
12.44
12.51
12.20
12.30
227,488
-0.06(-0.49%)
May 15, 2018
13.02
13.02
12.04
12.36
784,333
-0.73(-5.58%)
May 14, 2018
13.32
13.50
13.04
13.09
115,275
-0.17(-1.28%)
May 11, 2018
13.04
13.57
13.04
13.26
1,471,747
+0.23(+1.77%)
May 10, 2018
13.08
13.15
12.95
13.03
222,119
-0.03(-0.23%)
May 09, 2018
13.27
13.27
13.01
13.06
67,610
-0.18(-1.36%)
May 08, 2018
13.16
13.35
13.08
13.24
226,757
+0.03(+0.23%)
May 07, 2018
13.29
13.38
13.13
13.21
41,465
-0.01(-0.08%)
May 04, 2018
13.01
13.40
13.01
13.22
161,719
+0.17(+1.30%)
May 03, 2018
13.34
13.41
13.01
13.05
94,321
-0.29(-2.17%)
May 02, 2018
13.55
13.59
13.27
13.34
102,813
-0.25(-1.84%)
May 01, 2018
13.35
13.59
13.26
13.59
151,333
+0.29(+2.18%)
Apr 30, 2018
13.41
13.51
13.30
13.30
106,188
-0.09(-0.67%)
Apr 27, 2018
13.44
13.51
13.32
13.39
65,020
-0.02(-0.15%)
Apr 26, 2018
13.49
13.60
13.37
13.41
108,364
-0.02(-0.15%)
Apr 25, 2018
13.75
13.75
13.36
13.43
108,342
-0.34(-2.47%)
Apr 24, 2018
14.05
14.15
13.62
13.77
214,022
-0.26(-1.85%)
Apr 23, 2018
14.14
14.14
13.89
14.03
85,764
-0.08(-0.57%)
Apr 20, 2018
14.04
14.23
13.94
14.11
124,913
+0.07(+0.50%)
Apr 19, 2018
14.24
14.25
13.91
14.04
79,478
-0.17(-1.20%)
Apr 18, 2018
14.12
14.36
14.08
14.21
110,060
+0.14(+1.00%)
Apr 17, 2018
13.98
14.19
13.88
14.07
118,584
+0.15(+1.08%)
Apr 16, 2018
14.23
14.28
13.90
13.92
82,336
-0.25(-1.76%)
Apr 13, 2018
14.43
14.43
14.10
14.17
72,286
-0.28(-1.94%)
Apr 12, 2018
14.59
14.59
14.33
14.45
120,880
-0.08(-0.55%)
Apr 11, 2018
14.32
14.72
14.32
14.53
91,342
+0.19(+1.32%)
Apr 10, 2018
14.70
14.81
14.32
14.34
268,119
-0.24(-1.65%)
Apr 09, 2018
14.78
14.90
14.53
14.58
130,867
-0.14(-0.95%)
Apr 06, 2018
14.86
14.95
14.63
14.72
117,741
-0.21(-1.41%)
Apr 05, 2018
14.74
14.99
14.70
14.93
174,135
+0.22(+1.50%)
Apr 04, 2018
14.17
14.76
14.17
14.71
354,005
+0.39(+2.72%)
Apr 03, 2018
14.25
14.44
14.00
14.32
307,717
+0.09(+0.63%)
Apr 02, 2018
14.55
14.66
14.14
14.23
465,121
-0.03(-0.21%)
Mar 29, 2018
14.26
14.26
14.26
0
+0.01(+0.07%)
Mar 28, 2018
14.63
14.73
14.23
14.25
228,733
-0.38(-2.60%)
Mar 27, 2018
14.69
14.74
14.47
14.63
149,110
-0.01(-0.07%)
Mar 26, 2018
14.50
14.70
14.30
14.64
82,014
+0.27(+1.88%)
Mar 23, 2018
14.41
14.45
14.31
14.37
119,098
-0.03(-0.21%)
Mar 22, 2018
14.39
14.68
14.27
14.40
89,860
-0.02(-0.14%)
Mar 21, 2018
14.35
14.76
14.14
14.42
185,281
+0.08(+0.56%)
Mar 20, 2018
14.36
14.55
14.26
14.34
100,917
-0.02(-0.14%)
Mar 19, 2018
14.14
14.39
14.12
14.36
75,965
+0.13(+0.91%)
Mar 16, 2018
14.30
14.48
13.96
14.23
83,363
-0.10(-0.70%)
Mar 15, 2018
14.56
14.61
14.29
14.33
72,006
-0.21(-1.44%)
Mar 14, 2018
14.79
14.85
14.52
14.54
119,244
-0.22(-1.49%)
Mar 13, 2018
14.31
14.79
14.31
14.76
94,951
+0.49(+3.43%)
Mar 12, 2018
14.22
14.56
14.16
14.27
244,762
+0.02(+0.14%)
Mar 09, 2018
14.23
14.26
13.79
14.25
104,518
+0.07(+0.49%)
Mar 08, 2018
14.23
14.23
14.05
14.18
114,009
+0.02(+0.14%)
Mar 07, 2018
14.27
14.16
154,260
-0.03(-0.21%)
Mar 06, 2018
14.19
14.43
13.99
14.19
123,929
-0.06(-0.42%)
Mar 05, 2018
13.94
14.26
13.65
14.25
130,147
+0.26(+1.86%)
Mar 02, 2018
13.45
14.05
13.39
13.99
134,361
+0.44(+3.25%)
Mar 01, 2018
13.59
13.59
13.35
13.55
212,500
+0.04(+0.30%)
Feb 28, 2018
13.71
13.78
13.36
13.51
330,808
-0.16(-1.17%)
Feb 27, 2018
13.81
14.05
13.46
13.67
206,539
-0.11(-0.80%)
Feb 26, 2018
13.77
13.86
13.56
13.78
67,043
+0.06(+0.44%)
Feb 23, 2018
13.66
13.76
13.44
13.72
220,409
+0.07(+0.51%)
Feb 22, 2018
13.61
13.74
13.44
13.65
187,963
+0.01(+0.07%)
Feb 21, 2018
13.72
13.88
13.51
13.64
152,194
-0.03(-0.22%)
Feb 20, 2018
13.71
14.02
13.57
13.67
260,573
-0.07(-0.51%)
Feb 16, 2018
13.74
13.74
13.74
0
+0.31(+2.31%)
Feb 15, 2018
13.29
13.52
13.12
13.43
348,303
+0.17(+1.28%)
Feb 14, 2018
12.98
13.63
12.98
13.26
173,508
+0.06(+0.45%)
Feb 13, 2018
13.15
13.31
12.92
13.20
183,684
+0.04(+0.30%)
Feb 12, 2018
12.84
13.21
12.75
13.16
572,336
+0.35(+2.73%)
Feb 09, 2018
12.94
12.98
12.38
12.81
78,660
-0.05(-0.39%)
Feb 08, 2018
12.93
12.99
12.76
12.86
118,618
-0.05(-0.39%)
Feb 07, 2018
13.14
13.14
12.77
12.91
129,571
-0.20(-1.53%)
Feb 06, 2018
12.97
13.26
12.88
13.11
113,685
-0.01(-0.08%)
Feb 05, 2018
13.48
13.57
12.84
13.12
102,459
-0.50(-3.67%)
Feb 02, 2018
13.85
13.93
13.44
13.62
80,769
-0.32(-2.30%)
Feb 01, 2018
13.85
13.90
13.53
13.94
83,594
+0.14(+1.01%)
Jan 31, 2018
13.72
13.98
13.59
13.80
96,187
+0.11(+0.80%)
Jan 30, 2018
13.78
13.71
13.69
84,230
-0.02(-0.15%)
Jan 29, 2018
13.93
13.97
13.07
13.71
264,216
-0.30(-2.14%)
Jan 26, 2018
13.95
14.09
13.86
14.01
89,019
-0.18(-1.27%)
Jan 25, 2018
14.39
14.39
14.07
14.19
67,967
-0.17(-1.18%)
Jan 24, 2018
14.60
14.61
14.28
14.36
41,967
-0.29(-1.98%)
Jan 23, 2018
14.57
14.79
14.27
14.65
93,977
+0.03(+0.21%)
Jan 22, 2018
14.96
14.98
14.52
14.62
51,171
-0.33(-2.21%)
Jan 19, 2018
14.93
15.03
14.87
14.95
106,654
-0.05(-0.33%)
Jan 18, 2018
14.80
15.02
14.71
15.00
422,780
+0.19(+1.28%)
Jan 17, 2018
14.62
14.89
14.55
14.81
101,192
+0.22(+1.51%)
Jan 16, 2018
14.87
14.87
14.59
14.59
118,514
-0.24(-1.62%)
Jan 12, 2018
14.83
14.83
14.83
0
-0.12(-0.80%)
Jan 11, 2018
14.58
15.04
14.58
14.95
276,226
+0.39(+2.68%)
Jan 10, 2018
13.97
14.66
13.97
14.56
3,070,372
+0.52(+3.70%)
Jan 09, 2018
14.10
14.23
13.74
14.04
138,297
-0.05(-0.35%)
Jan 08, 2018
14.30
14.50
14.00
14.09
499,144
-0.13(-0.91%)
Jan 05, 2018
14.51
14.55
14.15
14.22
161,100
-0.19(-1.32%)
Jan 04, 2018
14.74
14.88
14.31
14.41
220,476
-0.22(-1.50%)
Jan 03, 2018
14.08
14.78
14.08
14.63
465,699
+0.56(+3.98%)
Jan 02, 2018
14.11
14.11
14.00
14.07
112,567
-0.03(-0.21%)
Dec 29, 2017
14.10
14.10
14.10
0
+0.04(+0.28%)
Dec 28, 2017
13.74
14.14
13.67
14.06
179,667
+0.35(+2.55%)
Dec 27, 2017
13.75
13.89
13.58
13.71
107,160
-0.09(-0.65%)
Dec 26, 2017
13.75
13.83
13.56
13.80
162,946
-0.01(-0.07%)
Dec 22, 2017
13.96
13.97
13.73
13.81
91,415
-0.21(-1.50%)
Dec 21, 2017
14.00
14.36
13.92
14.02
465,932
+0.02(+0.14%)
Dec 20, 2017
14.07
14.14
13.90
14.00
192,867
+0.02(+0.14%)
Dec 19, 2017
14.09
14.15
13.88
13.98
60,731
-0.12(-0.85%)
Dec 18, 2017
14.12
14.39
13.94
14.10
46,334
-0.03(-0.21%)
Dec 15, 2017
14.10
14.32
13.95
14.13
178,194
+0.06(+0.43%)
Dec 14, 2017
14.05
14.46
13.94
14.07
80,855
+0.04(+0.29%)
Dec 13, 2017
13.95
14.27
13.66
14.03
83,833
+0.03(+0.21%)
Dec 12, 2017
14.16
14.22
13.79
14.00
291,114
-0.20(-1.41%)
Dec 11, 2017
14.16
14.46
14.13
14.20
59,793
+0.07(+0.50%)
Dec 08, 2017
14.11
14.20
14.02
14.13
20,620
+0.07(+0.50%)
Dec 07, 2017
13.99
14.10
13.90
14.06
82,739
+0.06(+0.43%)
Dec 06, 2017
14.00
14.08
13.97
14.00
166,847
-0.05(-0.36%)
Dec 05, 2017
14.20
14.24
14.00
14.05
65,825
-0.14(-0.99%)
Dec 04, 2017
14.35
14.35
14.35
14.19
51,392
-0.16(-1.11%)
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
.