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
UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2020
5.480
5.630
5.181
5.580
181,100
-0.06(-1.06%)
Apr 30, 2020
5.680
5.680
5.306
5.640
204,079
+0.06(+1.08%)
Apr 29, 2020
5.270
5.640
5.270
5.580
246,224
+0.31(+5.88%)
Apr 28, 2020
4.810
5.360
4.790
5.270
373,023
+0.46(+9.56%)
Apr 27, 2020
4.310
4.850
4.236
4.810
1,573,630
+0.62(+14.80%)
Apr 24, 2020
4.270
4.290
4.140
4.190
266,000
-0.06(-1.41%)
Apr 23, 2020
4.450
4.475
4.200
4.250
453,466
-0.13(-2.97%)
Apr 22, 2020
4.600
4.600
4.350
4.380
390,888
-0.12(-2.67%)
Apr 21, 2020
4.520
4.595
4.410
4.500
120,685
-0.05(-1.10%)
Apr 20, 2020
4.760
4.810
4.500
4.550
247,148
-0.23(-4.81%)
Apr 17, 2020
4.860
4.950
4.670
4.780
238,200
+0.10(+2.14%)
Apr 16, 2020
4.720
4.760
4.480
4.680
122,124
+0.02(+0.43%)
Apr 15, 2020
4.900
4.900
4.550
4.660
764,794
-0.36(-7.17%)
Apr 14, 2020
5.000
5.390
4.950
5.020
148,445
+0.15(+3.08%)
Apr 13, 2020
5.370
5.370
4.850
4.870
162,012
-0.52(-9.65%)
Apr 09, 2020
5.780
6.170
5.240
5.390
223,100
-0.24(-4.26%)
Apr 08, 2020
5.490
5.820
5.490
5.630
229,140
+0.13(+2.36%)
Apr 07, 2020
5.400
5.660
5.190
5.500
201,719
+0.38(+7.42%)
Apr 06, 2020
4.800
5.230
4.750
5.120
121,343
+0.51(+11.06%)
Apr 03, 2020
4.900
4.930
4.480
4.610
342,600
-0.29(-5.92%)
Apr 02, 2020
4.980
5.120
4.730
4.900
211,850
-0.05(-1.01%)
Apr 01, 2020
4.840
5.040
4.680
4.950
1,059,169
-0.12(-2.37%)
Mar 31, 2020
5.020
5.240
4.890
5.070
360,299
-0.03(-0.59%)
Mar 30, 2020
4.950
5.160
4.861
5.100
194,983
+0.15(+3.03%)
Mar 27, 2020
4.830
5.120
4.530
4.950
166,600
-0.07(-1.39%)
Mar 26, 2020
4.670
5.150
4.670
5.020
273,108
+0.39(+8.42%)
Mar 25, 2020
4.480
4.950
4.010
4.630
317,278
+0.17(+3.81%)
Mar 24, 2020
4.050
4.520
4.020
4.460
388,516
+0.61(+15.84%)
Mar 23, 2020
4.130
4.130
3.780
3.850
539,438
-0.28(-6.78%)
Mar 20, 2020
5.020
5.150
3.950
4.130
678,500
-0.77(-15.71%)
Mar 19, 2020
4.020
5.780
3.850
4.900
2,167,713
+1.07(+27.94%)
Mar 18, 2020
4.330
4.376
3.620
3.830
1,487,499
-0.78(-16.92%)
Mar 17, 2020
4.720
5.030
4.370
4.610
316,551
+0.03(+0.66%)
Mar 16, 2020
4.720
4.950
4.500
4.580
572,802
-1.29(-21.98%)
Mar 13, 2020
5.470
6.040
4.940
5.870
369,600
+0.80(+15.78%)
Mar 12, 2020
5.640
5.661
4.965
5.070
296,509
-1.00(-16.47%)
Mar 11, 2020
6.470
6.480
5.940
6.070
213,688
-0.61(-9.13%)
Mar 10, 2020
6.720
6.750
6.120
6.680
321,489
+0.24(+3.73%)
Mar 09, 2020
6.730
6.920
6.420
6.440
247,973
-0.74(-10.31%)
Mar 06, 2020
7.250
7.420
6.980
7.180
223,400
-0.33(-4.39%)
Mar 05, 2020
7.830
7.830
7.395
7.510
140,688
-0.53(-6.59%)
Mar 04, 2020
7.900
8.050
7.610
8.040
284,703
+0.33(+4.28%)
Mar 03, 2020
7.720
7.990
7.580
7.710
132,731
-0.02(-0.26%)
Mar 02, 2020
7.500
7.760
7.290
7.730
295,513
+0.24(+3.20%)
Feb 28, 2020
7.300
7.580
7.182
7.490
254,800
-0.03(-0.40%)
Feb 27, 2020
7.910
8.020
7.490
7.520
196,232
-0.57(-7.05%)
Feb 26, 2020
8.220
8.400
8.000
8.090
273,455
-0.11(-1.34%)
Feb 25, 2020
8.660
8.815
8.130
8.200
155,149
-0.41(-4.76%)
Feb 24, 2020
8.720
8.840
8.570
8.610
120,805
-0.36(-4.01%)
Feb 21, 2020
8.910
9.130
8.850
8.970
128,200
+0.05(+0.56%)
Feb 20, 2020
8.910
8.985
8.670
8.920
396,530
-0.08(-0.89%)
Feb 19, 2020
8.710
9.100
8.710
9.000
163,985
+0.21(+2.39%)
Feb 18, 2020
9.010
9.170
8.695
8.790
275,917
-0.23(-2.55%)
Feb 14, 2020
9.060
9.280
8.950
9.020
147,700
-0.07(-0.77%)
Feb 13, 2020
9.160
9.310
8.870
9.090
221,358
-0.07(-0.76%)
Feb 12, 2020
9.040
9.250
8.870
9.160
213,421
+0.13(+1.44%)
Feb 11, 2020
8.460
9.240
8.390
9.030
1,946,444
+0.61(+7.24%)
Feb 10, 2020
8.530
8.660
8.370
8.420
322,383
-0.14(-1.64%)
Feb 07, 2020
8.420
8.650
8.375
8.560
126,000
+0.08(+0.94%)
Feb 06, 2020
8.470
8.570
8.330
8.480
151,847
+0.03(+0.36%)
Feb 05, 2020
8.370
8.570
8.240
8.450
248,836
+0.17(+2.05%)
Feb 04, 2020
8.400
8.509
8.250
8.280
309,054
-0.03(-0.36%)
Feb 03, 2020
8.150
8.370
8.115
8.310
255,839
+0.20(+2.47%)
Jan 31, 2020
8.320
8.320
8.090
8.110
61,800
-0.25(-2.99%)
Jan 30, 2020
8.470
8.540
8.260
8.360
102,900
-0.23(-2.68%)
Jan 29, 2020
8.860
8.880
8.560
8.590
65,875
-0.27(-3.05%)
Jan 28, 2020
8.700
8.870
8.610
8.860
106,705
+0.17(+1.96%)
Jan 27, 2020
8.640
8.885
8.640
8.690
119,011
-0.11(-1.25%)
Jan 24, 2020
8.650
8.830
8.610
8.800
109,600
+0.15(+1.73%)
Jan 23, 2020
8.600
8.800
8.580
8.650
206,643
+0.05(+0.58%)
Jan 22, 2020
8.870
8.900
8.560
8.600
391,027
-0.27(-3.04%)
Jan 21, 2020
8.770
8.890
8.550
8.870
500,136
+0.00(+0.00%)
Jan 17, 2020
8.650
8.890
8.650
8.870
516,800
+0.29(+3.38%)
Jan 16, 2020
8.220
8.670
8.190
8.580
652,615
+0.49(+6.06%)
Jan 15, 2020
7.440
8.090
7.350
8.090
510,927
+0.78(+10.67%)
Jan 14, 2020
6.590
7.330
6.550
7.310
473,575
+0.72(+10.93%)
Jan 13, 2020
6.660
6.670
6.580
6.590
218,455
-0.09(-1.35%)
Jan 10, 2020
6.700
6.780
6.640
6.680
127,400
-0.02(-0.30%)
Jan 09, 2020
6.730
6.820
6.660
6.700
126,430
+0.02(+0.30%)
Jan 08, 2020
6.730
6.760
6.640
6.680
309,799
-0.02(-0.30%)
Jan 07, 2020
6.820
6.900
6.680
6.700
148,036
-0.11(-1.62%)
Jan 06, 2020
6.750
6.870
6.720
6.810
177,479
+0.04(+0.59%)
Jan 03, 2020
6.750
6.852
6.690
6.770
43,600
-0.02(-0.29%)
Jan 02, 2020
6.980
7.010
6.790
6.790
117,632
-0.16(-2.30%)
Dec 31, 2019
6.980
7.000
6.930
6.950
210,800
-0.04(-0.57%)
Dec 30, 2019
6.900
7.050
6.895
6.990
123,720
+0.08(+1.16%)
Dec 27, 2019
6.840
6.930
6.775
6.910
123,200
+0.05(+0.73%)
Dec 26, 2019
6.920
6.963
6.845
6.860
75,449
-0.04(-0.58%)
Dec 24, 2019
6.800
6.940
6.770
6.900
56,800
+0.12(+1.77%)
Dec 23, 2019
6.740
6.810
6.660
6.780
113,027
+0.07(+1.04%)
Dec 20, 2019
6.500
6.790
6.500
6.710
507,800
+0.21(+3.23%)
Dec 19, 2019
6.300
6.540
6.120
6.500
780,871
+0.22(+3.50%)
Dec 18, 2019
6.350
6.440
6.270
6.280
414,310
-0.05(-0.79%)
Dec 17, 2019
6.280
6.390
6.280
6.330
232,340
+0.03(+0.48%)
Dec 16, 2019
6.730
6.750
6.300
6.300
608,180
-0.44(-6.53%)
Dec 13, 2019
6.720
6.800
6.640
6.740
203,100
-0.03(-0.44%)
Dec 12, 2019
6.750
6.850
6.710
6.770
119,429
-0.03(-0.44%)
Dec 11, 2019
6.810
6.810
6.720
6.800
104,965
-0.02(-0.29%)
Dec 10, 2019
6.920
7.000
6.750
6.820
199,024
-0.13(-1.87%)
Dec 09, 2019
6.990
7.000
6.910
6.950
172,647
-0.06(-0.86%)
Dec 06, 2019
7.180
7.180
6.910
7.010
181,400
-0.14(-1.96%)
Dec 05, 2019
6.970
7.170
6.970
7.150
122,806
+0.17(+2.44%)
Dec 04, 2019
6.910
7.010
6.870
6.980
123,712
+0.08(+1.16%)
Dec 03, 2019
6.860
6.925
6.850
6.900
157,350
-0.04(-0.58%)
Dec 02, 2019
7.030
7.030
6.855
6.940
223,831
-0.09(-1.28%)
Nov 29, 2019
6.870
7.050
6.830
7.030
34,200
+0.13(+1.88%)
Nov 27, 2019
6.830
6.900
6.820
6.900
214,800
+0.07(+1.02%)
Nov 26, 2019
6.870
6.900
6.810
6.830
111,806
-0.06(-0.87%)
Nov 25, 2019
6.710
6.970
6.700
6.890
254,285
+0.22(+3.30%)
Nov 22, 2019
6.640
6.740
6.520
6.670
175,000
+0.00(+0.00%)
Nov 21, 2019
6.670
6.690
6.560
6.670
123,008
+0.01(+0.15%)
Nov 20, 2019
6.680
6.830
6.610
6.660
171,300
-0.07(-1.04%)
Nov 19, 2019
6.900
6.930
6.650
6.730
401,627
-0.17(-2.46%)
Nov 18, 2019
6.950
7.000
6.830
6.900
398,948
-0.06(-0.86%)
Nov 15, 2019
6.850
6.990
6.770
6.960
134,100
+0.11(+1.61%)
Nov 14, 2019
6.880
6.930
6.800
6.850
329,588
+0.01(+0.15%)
Nov 13, 2019
6.910
6.970
6.790
6.840
361,053
-0.06(-0.87%)
Nov 12, 2019
6.900
7.050
6.850
6.900
503,566
+0.07(+1.02%)
Nov 11, 2019
6.590
6.860
6.490
6.830
193,678
+0.20(+3.02%)
Nov 08, 2019
6.550
6.830
6.470
6.630
252,200
+0.01(+0.15%)
Nov 07, 2019
6.920
6.930
6.610
6.620
139,954
-0.25(-3.64%)
Nov 06, 2019
6.830
7.060
6.750
6.870
1,059,460
+0.04(+0.59%)
Nov 05, 2019
6.800
6.900
6.730
6.830
145,511
+0.05(+0.74%)
Nov 04, 2019
6.790
6.920
6.780
6.780
184,431
+0.03(+0.44%)
Nov 01, 2019
6.640
6.850
6.620
6.750
82,500
+0.14(+2.12%)
Oct 31, 2019
6.630
6.680
6.530
6.610
128,745
-0.03(-0.45%)
Oct 30, 2019
6.630
6.640
6.500
6.640
99,407
+0.00(+0.00%)
Oct 29, 2019
6.730
6.750
6.620
6.640
71,671
-0.09(-1.34%)
Oct 28, 2019
6.800
6.870
6.690
6.730
265,581
+0.00(+0.00%)
Oct 25, 2019
6.690
6.830
6.660
6.730
242,900
-0.02(-0.30%)
Oct 24, 2019
6.930
6.930
6.750
6.750
121,435
-0.12(-1.75%)
Oct 23, 2019
6.930
7.010
6.850
6.870
623,743
-0.08(-1.15%)
Oct 22, 2019
6.940
7.010
6.890
6.950
217,802
+0.02(+0.29%)
Oct 21, 2019
6.960
7.030
6.930
6.930
246,913
+0.03(+0.43%)
Oct 18, 2019
6.950
7.050
6.860
6.900
228,400
-0.05(-0.72%)
Oct 17, 2019
6.920
7.140
6.835
6.950
1,334,952
+0.11(+1.61%)
Oct 16, 2019
6.940
6.990
6.820
6.840
206,391
-0.10(-1.44%)
Oct 15, 2019
6.880
6.970
6.800
6.940
184,745
+0.08(+1.17%)
Oct 14, 2019
6.800
6.890
6.710
6.860
40,911
+0.04(+0.59%)
Oct 11, 2019
6.800
7.020
6.800
6.820
124,500
+0.09(+1.34%)
Oct 10, 2019
6.940
6.970
6.730
6.730
347,670
-0.24(-3.44%)
Oct 09, 2019
6.980
7.130
6.930
6.970
127,210
-0.02(-0.29%)
Oct 08, 2019
7.070
7.170
6.970
6.990
363,776
-0.18(-2.51%)
Oct 07, 2019
7.150
7.220
7.020
7.170
53,406
-0.03(-0.42%)
Oct 04, 2019
7.090
7.210
7.025
7.200
74,500
+0.12(+1.69%)
Oct 03, 2019
7.160
7.165
6.980
7.080
51,747
-0.09(-1.26%)
Oct 02, 2019
7.100
7.190
7.050
7.170
177,704
-0.01(-0.14%)
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
.