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 (%)
Jul 31, 2019
7.590
7.890
7.550
7.810
84,723
+0.22(+2.90%)
Jul 30, 2019
7.470
7.590
7.450
7.590
46,365
+0.08(+1.07%)
Jul 29, 2019
7.570
7.580
7.470
7.510
45,815
-0.02(-0.27%)
Jul 26, 2019
7.400
7.600
7.400
7.530
40,900
+0.14(+1.89%)
Jul 25, 2019
7.380
7.440
7.270
7.390
48,494
+0.01(+0.14%)
Jul 24, 2019
7.380
7.410
7.210
7.380
101,629
+0.03(+0.41%)
Jul 23, 2019
7.560
7.660
7.320
7.350
425,132
-0.19(-2.52%)
Jul 22, 2019
7.530
7.590
7.470
7.540
69,809
+0.07(+0.94%)
Jul 19, 2019
7.370
7.530
7.320
7.470
34,700
+0.09(+1.22%)
Jul 18, 2019
7.370
7.395
7.250
7.380
59,106
+0.00(+0.00%)
Jul 17, 2019
7.680
7.680
7.370
7.380
82,765
-0.29(-3.78%)
Jul 16, 2019
7.800
7.851
7.670
7.670
41,397
-0.12(-1.54%)
Jul 15, 2019
7.840
7.840
7.670
7.790
50,955
-0.03(-0.38%)
Jul 12, 2019
8.000
8.040
7.800
7.820
65,400
-0.16(-2.01%)
Jul 11, 2019
8.090
8.130
7.970
7.980
354,147
-0.15(-1.85%)
Jul 10, 2019
8.140
8.195
8.010
8.130
99,576
-0.01(-0.12%)
Jul 09, 2019
8.120
8.190
8.080
8.140
116,673
+0.03(+0.37%)
Jul 08, 2019
8.040
8.170
7.940
8.110
67,341
+0.06(+0.75%)
Jul 05, 2019
7.700
8.090
7.700
8.050
62,900
+0.25(+3.21%)
Jul 03, 2019
7.800
7.900
7.710
7.800
75,400
+0.01(+0.13%)
Jul 02, 2019
7.670
7.840
7.640
7.790
53,898
+0.12(+1.56%)
Jul 01, 2019
7.570
7.700
7.450
7.670
152,839
+0.15(+1.99%)
Jun 28, 2019
7.080
7.570
7.030
7.520
196,700
+0.44(+6.21%)
Jun 27, 2019
6.940
7.130
6.900
7.080
105,500
+0.17(+2.46%)
Jun 26, 2019
6.990
7.053
6.900
6.910
221,862
-0.09(-1.29%)
Jun 25, 2019
7.010
7.040
6.950
7.000
162,859
+0.04(+0.57%)
Jun 24, 2019
7.000
7.030
6.950
6.960
101,222
-0.04(-0.57%)
Jun 21, 2019
7.000
7.030
6.966
7.000
98,900
+0.00(+0.00%)
Jun 20, 2019
7.050
7.090
6.990
7.000
40,824
+0.00(+0.00%)
Jun 19, 2019
7.060
7.060
6.880
7.000
66,618
-0.07(-0.99%)
Jun 18, 2019
7.080
7.140
7.040
7.070
71,883
+0.02(+0.28%)
Jun 17, 2019
7.130
7.260
7.040
7.050
48,761
-0.02(-0.28%)
Jun 14, 2019
6.990
7.160
6.924
7.070
83,900
+0.04(+0.57%)
Jun 13, 2019
7.290
7.290
7.010
7.030
86,501
-0.24(-3.30%)
Jun 12, 2019
7.520
7.560
7.260
7.270
107,206
-0.29(-3.84%)
Jun 11, 2019
7.820
7.840
7.520
7.560
88,351
-0.23(-2.95%)
Jun 10, 2019
7.730
7.890
7.690
7.790
114,804
+0.12(+1.56%)
Jun 07, 2019
7.700
7.775
7.650
7.670
60,800
+0.01(+0.13%)
Jun 06, 2019
7.640
7.770
7.480
7.660
36,749
-0.01(-0.13%)
Jun 05, 2019
7.720
7.720
7.480
7.670
74,061
-0.07(-0.90%)
Jun 04, 2019
7.870
7.870
7.610
7.740
80,528
-0.06(-0.77%)
Jun 03, 2019
7.770
8.080
7.700
7.800
86,628
+0.04(+0.52%)
May 31, 2019
7.780
7.800
7.550
7.760
1,166,900
-0.08(-1.02%)
May 30, 2019
7.830
7.920
7.810
7.840
63,208
+0.02(+0.26%)
May 29, 2019
8.020
8.020
7.790
7.820
67,643
-0.23(-2.86%)
May 28, 2019
7.890
8.100
7.890
8.050
430,650
+0.19(+2.42%)
May 24, 2019
7.770
7.920
7.750
7.860
61,800
+0.09(+1.16%)
May 23, 2019
7.920
7.920
7.700
7.770
76,649
-0.20(-2.51%)
May 22, 2019
7.970
8.120
7.891
7.970
48,374
-0.02(-0.25%)
May 21, 2019
7.990
8.120
7.880
7.990
82,221
+0.03(+0.38%)
May 20, 2019
8.270
8.340
7.840
7.960
321,278
-0.38(-4.56%)
May 17, 2019
8.600
8.700
8.260
8.340
198,200
-0.28(-3.25%)
May 16, 2019
8.450
8.700
8.450
8.620
83,725
+0.17(+2.01%)
May 15, 2019
8.420
8.640
8.295
8.450
267,041
-0.01(-0.12%)
May 14, 2019
8.700
8.700
8.420
8.460
93,229
-0.20(-2.31%)
May 13, 2019
8.550
8.750
8.400
8.660
125,776
+0.01(+0.12%)
May 10, 2019
8.990
8.990
8.370
8.650
168,500
-0.35(-3.89%)
May 09, 2019
9.110
9.150
8.910
9.000
63,808
-0.17(-1.85%)
May 08, 2019
9.000
9.400
8.780
9.170
87,327
+0.37(+4.20%)
May 07, 2019
8.880
8.950
8.640
8.800
65,220
-0.13(-1.46%)
May 06, 2019
8.560
8.980
8.410
8.930
43,199
+0.30(+3.48%)
May 03, 2019
8.700
8.750
8.545
8.630
58,600
-0.04(-0.46%)
May 02, 2019
8.670
8.840
8.600
8.670
38,568
+0.01(+0.12%)
May 01, 2019
8.590
8.740
8.500
8.660
44,983
+0.15(+1.76%)
Apr 30, 2019
8.610
8.640
8.430
8.510
52,922
-0.17(-1.96%)
Apr 29, 2019
8.460
8.740
8.429
8.680
64,387
+0.21(+2.48%)
Apr 26, 2019
8.360
8.490
8.320
8.470
29,700
+0.14(+1.68%)
Apr 25, 2019
8.350
8.350
8.100
8.330
28,950
-0.03(-0.36%)
Apr 24, 2019
8.400
8.490
8.300
8.360
51,720
-0.04(-0.48%)
Apr 23, 2019
8.300
8.480
8.270
8.400
38,064
+0.12(+1.45%)
Apr 22, 2019
8.600
8.600
8.271
8.280
80,179
-0.26(-3.04%)
Apr 18, 2019
8.350
8.610
8.350
8.540
42,900
+0.17(+2.03%)
Apr 17, 2019
8.440
8.575
8.350
8.370
60,759
-0.12(-1.41%)
Apr 16, 2019
8.340
8.520
8.340
8.490
85,566
+0.19(+2.29%)
Apr 15, 2019
8.110
8.370
8.060
8.300
104,545
+0.23(+2.85%)
Apr 12, 2019
8.060
8.181
7.890
8.070
163,100
+0.05(+0.62%)
Apr 11, 2019
8.000
8.090
7.910
8.020
66,494
+0.02(+0.25%)
Apr 10, 2019
7.650
8.030
7.650
8.000
106,366
+0.33(+4.30%)
Apr 09, 2019
7.760
7.780
7.660
7.670
38,923
-0.11(-1.41%)
Apr 08, 2019
7.860
7.862
7.710
7.780
55,932
-0.10(-1.27%)
Apr 05, 2019
7.760
7.900
7.730
7.880
32,100
+0.13(+1.68%)
Apr 04, 2019
7.630
7.790
7.604
7.750
57,638
+0.14(+1.84%)
Apr 03, 2019
7.560
7.720
7.550
7.610
54,126
+0.06(+0.79%)
Apr 02, 2019
7.640
7.690
7.500
7.550
59,680
+0.01(+0.13%)
Apr 01, 2019
7.250
7.560
7.250
7.540
78,772
+0.33(+4.58%)
Mar 29, 2019
7.270
7.310
7.180
7.210
88,600
+0.01(+0.14%)
Mar 28, 2019
7.200
7.270
7.080
7.200
43,509
-0.06(-0.83%)
Mar 27, 2019
7.140
7.360
7.120
7.260
105,733
+0.13(+1.82%)
Mar 26, 2019
7.150
7.250
7.090
7.130
56,592
+0.01(+0.14%)
Mar 25, 2019
7.100
7.160
6.950
7.120
43,300
+0.03(+0.42%)
Mar 22, 2019
7.250
7.340
7.040
7.090
97,600
-0.18(-2.48%)
Mar 21, 2019
7.060
7.310
7.060
7.270
122,574
+0.16(+2.25%)
Mar 20, 2019
7.270
7.300
7.060
7.110
157,980
-0.17(-2.34%)
Mar 19, 2019
7.100
7.320
7.100
7.280
217,716
+0.14(+1.96%)
Mar 18, 2019
7.420
7.500
7.110
7.140
114,855
-0.28(-3.77%)
Mar 15, 2019
7.440
7.450
7.340
7.420
148,000
-0.02(-0.27%)
Mar 14, 2019
7.560
7.580
7.120
7.440
182,124
-0.27(-3.50%)
Mar 13, 2019
7.830
7.920
7.685
7.710
115,916
-0.04(-0.52%)
Mar 12, 2019
7.610
7.810
7.600
7.750
160,100
+0.21(+2.79%)
Mar 11, 2019
7.500
7.630
7.380
7.540
279,616
+0.12(+1.62%)
Mar 08, 2019
7.440
7.510
7.380
7.420
99,200
-0.08(-1.07%)
Mar 07, 2019
7.670
7.700
7.490
7.500
148,033
-0.19(-2.47%)
Mar 06, 2019
7.820
7.860
7.670
7.690
98,364
-0.11(-1.41%)
Mar 05, 2019
7.770
7.910
7.770
7.800
114,271
+0.00(+0.00%)
Mar 04, 2019
7.820
7.920
7.730
7.800
116,555
+0.02(+0.26%)
Mar 01, 2019
7.860
7.900
7.730
7.780
55,700
-0.05(-0.64%)
Feb 28, 2019
7.970
7.970
7.760
7.830
139,809
-0.12(-1.51%)
Feb 27, 2019
8.000
8.020
7.790
7.950
79,185
-0.04(-0.50%)
Feb 26, 2019
8.120
8.180
7.920
7.990
174,560
-0.11(-1.36%)
Feb 25, 2019
8.070
8.250
8.045
8.100
266,540
+0.05(+0.62%)
Feb 22, 2019
8.180
8.260
7.950
8.050
240,000
-0.10(-1.23%)
Feb 21, 2019
8.000
8.240
7.930
8.150
225,952
+0.13(+1.62%)
Feb 20, 2019
7.900
8.150
7.900
8.020
266,142
+0.09(+1.13%)
Feb 19, 2019
7.730
8.000
7.570
7.930
336,624
+0.23(+2.99%)
Feb 15, 2019
7.590
7.840
7.370
7.700
116,300
+0.16(+2.12%)
Feb 14, 2019
7.780
7.825
7.530
7.540
117,844
-0.21(-2.71%)
Feb 13, 2019
7.790
7.950
7.710
7.750
262,585
-0.04(-0.51%)
Feb 12, 2019
7.680
7.880
7.650
7.790
95,905
+0.15(+1.96%)
Feb 11, 2019
7.730
7.895
7.620
7.640
230,614
-0.08(-1.04%)
Feb 08, 2019
7.380
7.820
7.380
7.720
331,800
+0.32(+4.32%)
Feb 07, 2019
7.230
7.460
7.160
7.400
547,804
+0.11(+1.51%)
Feb 06, 2019
7.530
7.530
7.190
7.290
76,256
-0.18(-2.41%)
Feb 05, 2019
7.370
7.670
7.265
7.470
166,736
+0.04(+0.54%)
Feb 04, 2019
7.310
7.480
7.130
7.430
102,621
+0.09(+1.23%)
Feb 01, 2019
7.690
7.700
7.240
7.340
157,600
-0.33(-4.30%)
Jan 31, 2019
7.470
7.750
7.390
7.670
448,765
+0.20(+2.68%)
Jan 30, 2019
7.470
7.700
7.350
7.470
198,418
+0.01(+0.13%)
Jan 29, 2019
7.310
7.470
7.120
7.460
248,139
+0.17(+2.33%)
Jan 28, 2019
7.110
7.360
6.930
7.290
391,715
+0.17(+2.39%)
Jan 25, 2019
7.170
7.320
7.030
7.120
391,000
-0.01(-0.14%)
Jan 24, 2019
7.050
7.180
6.995
7.130
771,770
+0.06(+0.85%)
Jan 23, 2019
7.060
7.200
7.000
7.070
113,761
+0.02(+0.28%)
Jan 22, 2019
7.070
7.220
6.870
7.050
246,997
-0.05(-0.70%)
Jan 18, 2019
7.330
7.530
6.950
7.100
232,300
-0.24(-3.27%)
Jan 17, 2019
7.390
7.490
7.240
7.340
217,167
-0.06(-0.81%)
Jan 16, 2019
7.610
7.700
7.380
7.400
399,628
-0.20(-2.63%)
Jan 15, 2019
7.780
7.790
7.600
7.600
79,010
-0.08(-1.04%)
Jan 14, 2019
7.660
7.840
7.625
7.680
125,917
-0.04(-0.52%)
Jan 11, 2019
8.100
8.135
7.660
7.720
94,100
-0.36(-4.46%)
Jan 10, 2019
8.050
8.240
7.995
8.080
132,513
+0.02(+0.25%)
Jan 09, 2019
7.950
8.180
7.820
8.060
166,244
+0.14(+1.77%)
Jan 08, 2019
7.770
7.930
7.540
7.920
85,045
+0.22(+2.86%)
Jan 07, 2019
7.320
7.740
7.250
7.700
103,797
+0.42(+5.77%)
Jan 04, 2019
7.180
7.330
7.180
7.280
171,200
+0.10(+1.39%)
Jan 03, 2019
6.920
7.240
6.870
7.180
265,121
+0.28(+4.06%)
Jan 02, 2019
6.790
6.965
6.640
6.900
424,479
-0.04(-0.58%)
Dec 31, 2018
6.930
7.000
6.880
6.940
191,400
+0.01(+0.14%)
Dec 28, 2018
7.120
7.150
6.910
6.930
243,600
-0.19(-2.67%)
Dec 27, 2018
7.110
7.160
6.950
7.120
110,382
-0.10(-1.39%)
Dec 26, 2018
7.010
7.260
6.900
7.220
185,705
+0.18(+2.56%)
Dec 24, 2018
7.190
7.205
6.920
7.040
198,200
-0.17(-2.36%)
Dec 21, 2018
7.490
7.520
7.110
7.210
375,000
-0.23(-3.09%)
Dec 20, 2018
7.630
7.765
7.310
7.440
267,063
-0.25(-3.25%)
Dec 19, 2018
7.780
8.040
7.650
7.690
279,397
-0.13(-1.66%)
Dec 18, 2018
7.820
7.870
7.750
7.820
82,918
+0.10(+1.30%)
Dec 17, 2018
7.930
8.020
7.710
7.720
169,878
-0.21(-2.65%)
Dec 14, 2018
8.000
8.030
7.880
7.930
74,600
-0.06(-0.75%)
Dec 13, 2018
8.150
8.270
7.930
7.990
131,662
-0.09(-1.11%)
Dec 12, 2018
8.310
8.436
8.040
8.080
144,492
-0.11(-1.34%)
Dec 11, 2018
8.300
8.375
8.150
8.190
119,989
-0.02(-0.24%)
Dec 10, 2018
8.200
8.370
8.050
8.210
128,665
+0.08(+0.98%)
Dec 07, 2018
7.960
8.170
7.920
8.130
135,000
+0.15(+1.88%)
Dec 06, 2018
7.560
8.020
7.500
7.980
170,286
+0.38(+5.00%)
Dec 04, 2018
7.750
7.790
7.550
7.600
134,800
-0.22(-2.81%)
Dec 03, 2018
7.780
7.870
7.605
7.820
119,655
+0.15(+1.96%)
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%)
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
.