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
)
3.230
+0.050 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2021
7.200
7.310
7.140
7.180
88,000
+0.00(+0.00%)
Apr 29, 2021
7.240
7.350
7.095
7.180
58,322
+0.01(+0.14%)
Apr 28, 2021
7.220
7.250
7.170
7.170
42,202
-0.08(-1.10%)
Apr 27, 2021
7.400
7.490
7.230
7.250
58,555
-0.13(-1.76%)
Apr 26, 2021
7.400
7.540
7.340
7.380
42,829
+0.00(+0.00%)
Apr 23, 2021
7.420
7.420
7.330
7.380
66,900
+0.01(+0.14%)
Apr 22, 2021
7.280
7.380
7.200
7.370
88,632
+0.07(+0.96%)
Apr 21, 2021
7.220
7.360
7.190
7.300
66,336
+0.02(+0.27%)
Apr 20, 2021
7.390
7.390
7.190
7.280
56,505
-0.12(-1.62%)
Apr 19, 2021
7.420
7.460
7.310
7.400
68,745
+0.02(+0.27%)
Apr 16, 2021
7.220
7.400
7.220
7.380
64,000
+0.14(+1.93%)
Apr 15, 2021
7.330
7.430
7.150
7.240
146,419
-0.11(-1.50%)
Apr 14, 2021
7.330
7.515
7.330
7.350
47,196
-0.04(-0.54%)
Apr 13, 2021
7.400
7.460
7.330
7.390
74,067
-0.06(-0.81%)
Apr 12, 2021
7.480
7.520
7.380
7.450
50,855
-0.08(-1.06%)
Apr 09, 2021
7.490
7.570
7.450
7.530
120,600
+0.02(+0.27%)
Apr 08, 2021
7.490
7.565
7.410
7.510
69,624
+0.01(+0.13%)
Apr 07, 2021
7.650
7.750
7.480
7.500
257,403
-0.15(-1.96%)
Apr 06, 2021
7.730
7.840
7.610
7.650
86,814
-0.05(-0.65%)
Apr 05, 2021
7.700
7.750
7.550
7.700
131,752
+0.10(+1.32%)
Apr 01, 2021
7.510
7.730
7.450
7.600
132,000
+0.04(+0.53%)
Mar 31, 2021
7.660
7.720
7.500
7.560
153,591
-0.02(-0.26%)
Mar 30, 2021
7.690
7.740
7.510
7.580
257,060
-0.07(-0.92%)
Mar 29, 2021
7.750
8.030
7.640
7.650
145,418
-0.05(-0.65%)
Mar 26, 2021
7.650
7.970
7.620
7.700
109,400
+0.06(+0.79%)
Mar 25, 2021
7.650
8.150
7.620
7.640
244,787
+0.13(+1.73%)
Mar 24, 2021
7.770
8.075
7.510
7.510
204,114
-0.14(-1.83%)
Mar 23, 2021
8.350
8.560
7.540
7.650
509,592
-0.62(-7.50%)
Mar 22, 2021
8.010
8.350
7.950
8.270
354,166
+0.39(+4.95%)
Mar 19, 2021
7.720
8.340
7.720
7.880
375,000
+0.18(+2.34%)
Mar 18, 2021
7.250
7.820
7.250
7.700
978,058
+0.38(+5.19%)
Mar 17, 2021
7.130
7.320
7.030
7.320
122,892
+0.19(+2.66%)
Mar 16, 2021
7.250
7.250
7.130
7.130
41,540
-0.09(-1.25%)
Mar 15, 2021
7.200
7.300
7.150
7.220
64,725
+0.02(+0.28%)
Mar 12, 2021
7.040
7.200
7.000
7.200
80,900
+0.18(+2.56%)
Mar 11, 2021
6.840
7.030
6.840
7.020
62,505
+0.17(+2.48%)
Mar 10, 2021
6.650
6.890
6.550
6.850
60,067
+0.20(+3.01%)
Mar 09, 2021
6.730
6.830
6.620
6.650
69,820
-0.09(-1.34%)
Mar 08, 2021
6.570
6.750
6.520
6.740
49,908
+0.22(+3.37%)
Mar 05, 2021
6.530
6.570
6.330
6.520
98,200
+0.06(+0.93%)
Mar 04, 2021
6.560
6.700
6.450
6.460
55,116
-0.10(-1.52%)
Mar 03, 2021
6.502
6.640
6.465
6.560
69,727
+0.05(+0.77%)
Mar 02, 2021
6.510
6.540
6.457
6.510
33,681
+0.01(+0.15%)
Mar 01, 2021
6.570
6.710
6.490
6.500
37,311
-0.06(-0.91%)
Feb 26, 2021
6.650
6.790
6.510
6.560
186,100
-0.11(-1.65%)
Feb 25, 2021
6.740
6.860
6.591
6.670
95,268
-0.03(-0.45%)
Feb 24, 2021
6.590
6.729
6.540
6.700
46,410
+0.14(+2.13%)
Feb 23, 2021
6.570
6.630
6.465
6.560
39,236
-0.01(-0.15%)
Feb 22, 2021
6.370
6.640
6.370
6.570
56,926
+0.10(+1.55%)
Feb 19, 2021
6.470
6.525
6.370
6.470
47,500
+0.10(+1.57%)
Feb 18, 2021
6.450
6.500
6.365
6.370
27,825
-0.08(-1.24%)
Feb 17, 2021
6.630
6.660
6.410
6.450
90,394
-0.18(-2.71%)
Feb 16, 2021
6.780
6.830
6.570
6.630
61,000
-0.02(-0.30%)
Feb 12, 2021
6.710
6.780
6.600
6.650
81,200
-0.03(-0.45%)
Feb 11, 2021
6.800
6.880
6.680
6.680
38,132
-0.13(-1.91%)
Feb 10, 2021
6.870
6.950
6.780
6.810
56,131
-0.03(-0.44%)
Feb 09, 2021
7.070
7.090
6.820
6.840
76,639
-0.27(-3.80%)
Feb 08, 2021
6.800
7.110
6.740
7.110
107,126
+0.46(+6.92%)
Feb 05, 2021
6.750
6.770
6.640
6.650
43,100
-0.03(-0.45%)
Feb 04, 2021
6.650
6.760
6.580
6.680
50,775
+0.03(+0.45%)
Feb 03, 2021
6.530
6.679
6.420
6.650
62,957
+0.19(+2.94%)
Feb 02, 2021
6.350
6.510
6.280
6.460
66,719
+0.13(+2.05%)
Feb 01, 2021
6.300
6.380
6.250
6.330
42,300
+0.03(+0.48%)
Jan 29, 2021
6.240
6.350
6.110
6.300
91,900
+0.08(+1.29%)
Jan 28, 2021
6.260
6.380
6.180
6.220
83,940
-0.10(-1.58%)
Jan 27, 2021
6.310
6.430
6.280
6.320
45,742
-0.06(-0.94%)
Jan 26, 2021
6.430
6.610
6.320
6.380
54,142
-0.05(-0.78%)
Jan 25, 2021
6.450
6.560
6.350
6.430
44,428
-0.04(-0.62%)
Jan 22, 2021
6.460
6.505
6.310
6.470
54,400
+0.00(+0.00%)
Jan 21, 2021
6.660
6.810
6.440
6.470
83,590
-0.23(-3.43%)
Jan 20, 2021
6.330
6.750
6.320
6.700
98,660
+0.38(+6.01%)
Jan 19, 2021
6.400
6.410
6.260
6.320
54,156
+0.02(+0.32%)
Jan 15, 2021
6.220
6.380
6.151
6.300
65,300
+0.03(+0.48%)
Jan 14, 2021
6.210
6.490
6.190
6.270
58,255
+0.11(+1.79%)
Jan 13, 2021
6.090
6.170
6.050
6.160
54,411
+0.11(+1.82%)
Jan 12, 2021
5.790
6.060
5.790
6.050
96,624
+0.27(+4.67%)
Jan 11, 2021
5.790
5.820
5.720
5.780
137,028
-0.06(-1.03%)
Jan 08, 2021
5.850
5.890
5.820
5.840
113,400
+0.04(+0.69%)
Jan 07, 2021
5.640
5.830
5.640
5.800
192,088
+0.16(+2.84%)
Jan 06, 2021
5.500
5.680
5.390
5.640
153,759
+0.21(+3.87%)
Jan 05, 2021
5.250
5.460
5.250
5.430
131,032
+0.13(+2.45%)
Jan 04, 2021
5.510
5.510
5.290
5.300
86,533
-0.16(-2.93%)
Dec 31, 2020
5.460
5.460
5.460
225,863
+0.02(+0.37%)
Dec 30, 2020
5.190
5.580
5.180
5.440
225,863
+0.27(+5.22%)
Dec 29, 2020
5.380
5.380
5.170
5.170
195,634
-0.16(-3.00%)
Dec 28, 2020
5.320
5.432
5.300
5.330
70,866
+0.02(+0.38%)
Dec 24, 2020
5.230
5.335
5.190
5.310
62,500
+0.08(+1.53%)
Dec 23, 2020
5.170
5.320
5.170
5.230
523,520
+0.06(+1.16%)
Dec 22, 2020
5.250
5.260
5.150
5.170
61,089
-0.07(-1.34%)
Dec 21, 2020
5.300
5.390
5.150
5.240
202,803
-0.12(-2.24%)
Dec 18, 2020
5.430
5.470
5.320
5.360
177,200
-0.04(-0.74%)
Dec 17, 2020
5.500
5.590
5.370
5.400
171,575
-0.02(-0.37%)
Dec 16, 2020
5.500
5.540
5.410
5.420
146,922
-0.03(-0.55%)
Dec 15, 2020
5.470
5.550
5.340
5.450
134,849
-0.01(-0.18%)
Dec 14, 2020
5.500
5.620
5.415
5.460
144,719
+0.00(+0.00%)
Dec 11, 2020
5.400
5.550
5.350
5.460
219,100
+0.02(+0.37%)
Dec 10, 2020
5.470
5.507
5.410
5.440
77,691
-0.07(-1.27%)
Dec 09, 2020
5.510
5.620
5.430
5.510
159,118
+0.01(+0.18%)
Dec 08, 2020
5.610
5.720
5.450
5.500
106,141
-0.13(-2.31%)
Dec 07, 2020
5.640
5.650
5.560
5.630
105,018
-0.06(-1.05%)
Dec 04, 2020
5.600
5.780
5.590
5.690
124,400
+0.09(+1.61%)
Dec 03, 2020
5.630
5.750
5.570
5.600
106,540
-0.02(-0.36%)
Dec 02, 2020
5.730
5.830
5.600
5.620
101,804
-0.08(-1.40%)
Dec 01, 2020
5.680
5.940
5.640
5.700
202,809
+0.06(+1.06%)
Nov 30, 2020
5.640
5.860
5.620
5.640
410,208
+0.07(+1.26%)
Nov 27, 2020
5.600
5.680
5.520
5.570
739,400
-0.02(-0.36%)
Nov 25, 2020
5.740
5.830
5.530
5.590
269,000
-0.22(-3.79%)
Nov 24, 2020
6.240
6.240
5.760
5.810
241,944
-0.24(-3.97%)
Nov 23, 2020
5.730
6.110
5.730
6.050
308,974
+0.30(+5.22%)
Nov 20, 2020
5.700
5.880
5.620
5.750
323,400
+0.02(+0.35%)
Nov 19, 2020
5.410
5.800
5.400
5.730
596,052
+0.33(+6.11%)
Nov 18, 2020
4.760
5.610
4.760
5.400
1,227,344
+0.68(+14.41%)
Nov 17, 2020
4.810
4.830
4.660
4.720
174,424
-0.12(-2.48%)
Nov 16, 2020
4.950
4.950
4.740
4.840
136,239
+0.10(+2.11%)
Nov 13, 2020
4.630
4.750
4.610
4.740
91,900
+0.15(+3.27%)
Nov 12, 2020
4.750
4.750
4.520
4.590
84,929
-0.15(-3.16%)
Nov 11, 2020
5.000
5.000
4.670
4.740
88,036
-0.14(-2.87%)
Nov 10, 2020
4.860
4.990
4.770
4.880
108,321
+0.08(+1.67%)
Nov 09, 2020
4.900
4.940
4.730
4.800
226,952
+0.28(+6.19%)
Nov 06, 2020
4.660
4.720
4.480
4.520
79,400
-0.08(-1.74%)
Nov 05, 2020
4.490
4.620
4.490
4.600
57,888
+0.11(+2.45%)
Nov 04, 2020
4.410
4.530
4.315
4.490
146,055
+0.08(+1.81%)
Nov 03, 2020
4.380
4.429
4.320
4.410
100,924
+0.13(+3.04%)
Nov 02, 2020
4.290
4.310
4.220
4.280
99,895
+0.09(+2.15%)
Oct 30, 2020
4.160
4.220
4.090
4.190
135,600
+0.01(+0.24%)
Oct 29, 2020
4.380
4.380
4.110
4.180
84,258
-0.12(-2.79%)
Oct 28, 2020
4.060
4.410
4.000
4.300
213,363
+0.21(+5.13%)
Oct 27, 2020
4.270
4.270
4.060
4.090
68,122
-0.19(-4.44%)
Oct 26, 2020
4.410
4.430
4.190
4.280
71,766
-0.16(-3.60%)
Oct 23, 2020
4.480
4.483
4.360
4.440
56,000
-0.05(-1.11%)
Oct 22, 2020
4.530
4.550
4.480
4.490
67,520
-0.04(-0.88%)
Oct 21, 2020
4.500
4.530
4.460
4.530
43,970
+0.01(+0.22%)
Oct 20, 2020
4.560
4.570
4.420
4.520
172,671
-0.03(-0.66%)
Oct 19, 2020
4.490
4.620
4.490
4.550
28,078
+0.06(+1.34%)
Oct 16, 2020
4.560
4.610
4.450
4.490
35,000
-0.07(-1.54%)
Oct 15, 2020
4.520
4.580
4.520
4.560
28,857
-0.01(-0.22%)
Oct 14, 2020
4.520
4.690
4.410
4.570
429,159
+0.09(+2.01%)
Oct 13, 2020
4.650
4.650
4.440
4.480
107,631
-0.13(-2.82%)
Oct 12, 2020
4.630
4.720
4.550
4.610
63,135
+0.03(+0.66%)
Oct 09, 2020
4.610
4.650
4.500
4.580
71,100
+0.01(+0.22%)
Oct 08, 2020
4.520
4.700
4.490
4.570
77,889
+0.07(+1.56%)
Oct 07, 2020
4.680
4.760
4.500
4.500
84,435
-0.17(-3.64%)
Oct 06, 2020
4.790
4.850
4.550
4.670
64,518
-0.12(-2.51%)
Oct 05, 2020
4.880
4.910
4.650
4.790
70,860
-0.02(-0.42%)
Oct 02, 2020
4.290
4.840
4.290
4.810
254,500
+0.47(+10.83%)
Oct 01, 2020
4.210
4.360
4.140
4.340
971,942
+0.17(+4.08%)
Sep 30, 2020
4.320
4.410
4.140
4.170
611,321
-0.15(-3.47%)
Sep 29, 2020
4.550
4.550
4.290
4.320
100,848
-0.18(-4.00%)
Sep 28, 2020
4.450
4.600
4.450
4.500
78,221
+0.05(+1.12%)
Sep 25, 2020
4.500
4.570
4.420
4.450
57,400
-0.02(-0.45%)
Sep 24, 2020
4.550
4.590
4.420
4.470
96,795
-0.10(-2.19%)
Sep 23, 2020
4.720
4.770
4.540
4.570
84,455
-0.11(-2.35%)
Sep 22, 2020
4.740
4.760
4.570
4.680
59,354
+0.02(+0.43%)
Sep 21, 2020
4.820
4.820
4.610
4.660
77,217
-0.23(-4.70%)
Sep 18, 2020
4.970
5.010
4.835
4.890
49,900
-0.13(-2.59%)
Sep 17, 2020
5.010
5.080
4.950
5.020
51,463
-0.07(-1.38%)
Sep 16, 2020
4.910
5.100
4.890
5.090
119,348
+0.20(+4.09%)
Sep 15, 2020
4.900
4.970
4.865
4.890
59,198
-0.01(-0.20%)
Sep 14, 2020
4.800
4.930
4.750
4.900
185,399
+0.14(+2.94%)
Sep 11, 2020
4.910
4.910
4.690
4.760
34,700
-0.10(-2.06%)
Sep 10, 2020
4.930
4.945
4.840
4.860
32,681
-0.04(-0.82%)
Sep 09, 2020
5.030
5.030
4.880
4.900
41,922
+0.02(+0.41%)
Sep 08, 2020
5.030
5.030
4.880
4.880
57,695
-0.15(-2.98%)
Sep 04, 2020
5.180
5.240
4.960
5.030
92,300
+0.00(+0.00%)
Sep 03, 2020
5.040
5.180
5.010
5.030
43,729
-0.04(-0.79%)
Sep 02, 2020
5.010
5.100
4.950
5.070
75,347
+0.04(+0.80%)
Sep 01, 2020
5.170
5.170
4.940
5.030
98,038
-0.17(-3.27%)
Aug 31, 2020
5.200
5.260
5.170
5.200
166,962
+0.01(+0.19%)
Aug 28, 2020
4.990
5.240
4.980
5.190
119,600
+0.19(+3.80%)
Aug 27, 2020
4.970
5.025
4.940
5.000
38,373
+0.05(+1.01%)
Aug 26, 2020
4.940
5.000
4.900
4.950
27,408
-0.02(-0.40%)
Aug 25, 2020
5.040
5.070
4.925
4.970
33,245
-0.05(-1.00%)
Aug 24, 2020
5.010
5.120
4.960
5.020
34,376
+0.03(+0.60%)
Aug 21, 2020
5.180
5.180
4.920
4.990
75,300
-0.19(-3.67%)
Aug 20, 2020
5.200
5.300
5.160
5.180
63,787
-0.08(-1.52%)
Aug 19, 2020
5.240
5.320
5.160
5.260
78,079
+0.06(+1.15%)
Aug 18, 2020
5.350
5.430
5.190
5.200
62,384
-0.16(-2.99%)
Aug 17, 2020
5.520
5.560
5.170
5.360
269,344
-0.09(-1.65%)
Aug 14, 2020
5.300
5.480
5.210
5.450
236,400
+0.38(+7.50%)
Aug 13, 2020
5.160
5.170
5.060
5.070
101,348
-0.10(-1.93%)
Aug 12, 2020
5.340
5.365
5.145
5.170
93,429
-0.13(-2.45%)
Aug 11, 2020
5.590
5.590
5.270
5.300
145,411
-0.20(-3.64%)
Aug 10, 2020
5.380
5.600
5.310
5.500
164,000
+0.18(+3.38%)
Aug 07, 2020
5.200
5.375
5.170
5.320
72,800
+0.15(+2.90%)
Aug 06, 2020
5.190
5.230
5.110
5.170
79,152
+0.02(+0.39%)
Aug 05, 2020
5.020
5.170
4.940
5.150
83,822
+0.16(+3.21%)
Aug 04, 2020
4.990
5.070
4.970
4.990
56,247
-0.01(-0.20%)
Aug 03, 2020
4.810
5.030
4.785
5.000
109,242
+0.20(+4.17%)
Jul 31, 2020
5.120
5.170
4.760
4.800
159,100
-0.39(-7.51%)
Jul 30, 2020
4.950
5.190
4.870
5.190
99,226
+0.18(+3.59%)
Jul 29, 2020
5.090
5.100
5.000
5.010
68,944
+0.09(+1.83%)
Jul 28, 2020
4.850
4.968
4.800
4.920
69,650
+0.05(+1.03%)
Jul 27, 2020
4.800
4.910
4.700
4.870
85,916
+0.06(+1.25%)
Jul 24, 2020
4.680
4.820
4.645
4.810
192,100
+0.12(+2.56%)
Jul 23, 2020
4.670
4.720
4.600
4.690
82,550
+0.02(+0.43%)
Jul 22, 2020
4.570
4.725
4.570
4.670
126,052
+0.07(+1.52%)
Jul 21, 2020
4.560
4.680
4.480
4.600
71,887
+0.13(+2.91%)
Jul 20, 2020
4.650
4.665
4.450
4.470
36,223
-0.18(-3.87%)
Jul 17, 2020
4.650
4.720
4.590
4.650
68,300
+0.00(+0.00%)
Jul 16, 2020
4.680
4.680
4.560
4.650
161,252
-0.02(-0.43%)
Jul 15, 2020
4.540
4.680
4.540
4.670
98,307
+0.27(+6.14%)
Jul 14, 2020
4.370
4.470
4.270
4.400
85,943
+0.04(+0.92%)
Jul 13, 2020
4.290
4.570
4.290
4.360
80,152
+0.08(+1.87%)
Jul 10, 2020
4.300
4.410
4.200
4.280
58,200
+0.00(+0.00%)
Jul 09, 2020
4.500
4.500
4.180
4.280
140,719
-0.17(-3.82%)
Jul 08, 2020
4.490
4.600
4.370
4.450
190,323
-0.02(-0.45%)
Jul 07, 2020
4.480
4.500
4.390
4.470
81,592
-0.04(-0.89%)
Jul 06, 2020
4.560
4.570
4.390
4.510
216,464
+0.04(+0.89%)
Jul 02, 2020
4.610
4.675
4.460
4.470
93,200
-0.07(-1.54%)
Jul 01, 2020
4.660
4.740
4.450
4.540
107,674
-0.06(-1.30%)
Jun 30, 2020
4.690
4.790
4.590
4.600
212,372
-0.10(-2.13%)
Jun 29, 2020
4.500
4.700
4.380
4.700
169,893
+0.23(+5.15%)
Jun 26, 2020
4.450
4.495
4.320
4.470
114,300
-0.01(-0.22%)
Jun 25, 2020
4.400
4.505
4.340
4.480
150,190
+0.04(+0.90%)
Jun 24, 2020
4.660
4.660
4.360
4.440
158,282
-0.18(-3.90%)
Jun 23, 2020
4.870
4.900
4.600
4.620
248,863
-0.17(-3.55%)
Jun 22, 2020
4.690
4.840
4.600
4.790
135,919
+0.10(+2.13%)
Jun 19, 2020
5.100
5.100
4.650
4.690
185,900
-0.32(-6.39%)
Jun 18, 2020
5.060
5.100
4.990
5.010
69,569
-0.08(-1.57%)
Jun 17, 2020
5.200
5.220
4.940
5.090
118,958
-0.07(-1.36%)
Jun 16, 2020
5.200
5.310
5.040
5.160
198,037
+0.14(+2.79%)
Jun 15, 2020
4.780
5.050
4.700
5.020
131,128
+0.15(+3.08%)
Jun 12, 2020
5.030
5.067
4.780
4.870
126,000
+0.08(+1.67%)
Jun 11, 2020
5.000
5.060
4.780
4.790
274,244
-0.39(-7.53%)
Jun 10, 2020
5.470
5.470
5.160
5.180
125,765
-0.35(-6.33%)
Jun 09, 2020
5.650
5.658
5.440
5.530
129,433
-0.24(-4.16%)
Jun 08, 2020
5.590
5.840
5.590
5.770
366,297
+0.18(+3.22%)
Jun 05, 2020
5.760
5.880
5.560
5.590
175,400
+0.14(+2.57%)
Jun 04, 2020
5.620
5.620
5.360
5.450
303,347
-0.23(-4.05%)
Jun 03, 2020
5.380
5.770
5.380
5.680
531,013
+0.41(+7.78%)
Jun 02, 2020
5.100
5.270
5.030
5.270
519,825
+0.24(+4.77%)
Jun 01, 2020
5.010
5.110
4.950
5.030
352,984
+0.02(+0.40%)
May 29, 2020
5.050
5.080
4.920
5.010
294,600
-0.07(-1.38%)
May 28, 2020
5.370
5.420
5.080
5.080
548,114
-0.13(-2.50%)
May 27, 2020
5.400
5.420
5.130
5.210
234,829
-0.15(-2.80%)
May 26, 2020
5.340
5.460
5.275
5.360
130,414
+0.27(+5.30%)
May 22, 2020
5.350
5.350
5.040
5.090
89,800
-0.26(-4.86%)
May 21, 2020
5.270
5.390
5.214
5.350
98,123
+0.05(+0.94%)
May 20, 2020
5.360
5.485
5.180
5.300
88,508
-0.03(-0.56%)
May 19, 2020
5.360
5.440
5.230
5.330
166,967
-0.09(-1.66%)
May 18, 2020
5.160
5.450
5.010
5.420
254,120
+0.49(+9.94%)
May 15, 2020
4.840
4.990
4.820
4.930
64,900
+0.07(+1.44%)
May 14, 2020
4.610
4.870
4.460
4.860
126,652
+0.13(+2.75%)
May 13, 2020
5.290
5.300
4.680
4.730
180,801
-0.67(-12.41%)
May 12, 2020
5.340
5.490
5.250
5.400
208,562
+0.14(+2.66%)
May 11, 2020
5.320
5.400
5.090
5.260
121,135
-0.05(-0.94%)
May 08, 2020
5.140
5.320
5.050
5.310
146,100
+0.36(+7.27%)
May 07, 2020
4.980
5.180
4.870
4.950
73,099
+0.09(+1.85%)
May 06, 2020
5.180
5.200
4.850
4.860
129,659
-0.38(-7.25%)
May 05, 2020
5.210
5.400
5.060
5.240
107,058
+0.08(+1.55%)
May 04, 2020
5.430
5.520
5.100
5.160
174,137
-0.42(-7.53%)
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
.