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

First Republic Bank (NY: FRC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 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 30, 2019 90.56 90.72 89.58 89.72 824,900 -0.20(-0.22%)
Aug 29, 2019 89.23 90.23 89.23 89.92 1,074,126 +1.54(+1.74%)
Aug 28, 2019 88.10 89.16 88.03 88.38 1,154,041 -0.17(-0.19%)
Aug 27, 2019 90.38 90.38 88.55 88.55 1,013,764 -1.24(-1.38%)
Aug 26, 2019 89.73 90.00 88.92 89.79 1,023,426 +0.72(+0.81%)
Aug 23, 2019 91.28 92.28 88.65 89.07 1,006,700 -2.64(-2.88%)
Aug 22, 2019 91.49 92.19 91.07 91.71 962,573 +1.07(+1.18%)
Aug 21, 2019 90.50 90.85 89.87 90.64 1,160,231 +0.64(+0.71%)
Aug 20, 2019 91.34 91.91 89.90 90.00 1,249,020 -2.17(-2.35%)
Aug 19, 2019 93.07 93.08 91.85 92.17 1,278,040 +0.11(+0.12%)
Aug 16, 2019 91.15 92.59 90.34 92.06 2,634,300 +1.49(+1.65%)
Aug 15, 2019 91.67 92.28 90.43 90.57 734,281 -0.87(-0.95%)
Aug 14, 2019 91.64 93.22 91.17 91.44 1,603,968 -2.36(-2.52%)
Aug 13, 2019 93.33 95.55 93.03 93.80 1,218,063 +0.39(+0.42%)
Aug 12, 2019 93.41 94.15 93.18 93.41 534,238 -0.97(-1.03%)
Aug 09, 2019 93.24 94.77 92.82 94.38 672,000 +0.94(+1.01%)
Aug 08, 2019 92.29 93.75 92.18 93.44 1,009,021 +1.62(+1.76%)
Aug 07, 2019 92.25 92.25 90.81 91.82 1,224,566 -2.13(-2.27%)
Aug 06, 2019 93.58 94.00 92.12 93.95 744,522 +0.88(+0.95%)
Aug 05, 2019 94.88 94.88 91.81 93.07 1,045,673 -3.22(-3.34%)
Aug 02, 2019 95.66 96.68 94.02 96.29 1,075,500 +0.55(+0.57%)
Aug 01, 2019 99.36 100.09 95.60 95.74 952,569 -3.62(-3.64%)
Jul 31, 2019 99.99 100.21 98.89 99.36 918,697 -0.84(-0.84%)
Jul 30, 2019 98.88 100.20 98.88 100.20 1,087,695 +0.58(+0.58%)
Jul 29, 2019 100.00 100.26 99.56 99.62 820,876 -0.50(-0.50%)
Jul 26, 2019 98.91 100.34 98.74 100.12 652,000 +1.45(+1.47%)
Jul 25, 2019 98.25 98.70 97.88 98.67 1,295,169 +0.32(+0.33%)
Jul 24, 2019 96.57 98.55 96.57 98.35 1,068,580 +1.38(+1.42%)
Jul 23, 2019 96.61 97.07 96.50 96.97 1,973,034 +0.38(+0.39%)
Jul 22, 2019 96.73 96.98 96.45 96.59 1,446,530 -0.45(-0.46%)
Jul 19, 2019 95.91 97.06 95.68 97.04 1,591,000 +1.18(+1.23%)
Jul 18, 2019 94.32 96.27 94.22 95.86 2,060,342 +1.10(+1.16%)
Jul 17, 2019 93.53 95.74 93.53 94.76 2,848,375 +0.53(+0.56%)
Jul 16, 2019 95.00 96.87 93.94 94.23 4,672,503 -4.43(-4.49%)
Jul 15, 2019 100.95 100.95 98.32 98.66 1,642,937 -1.97(-1.96%)
Jul 12, 2019 101.49 101.65 100.47 100.63 1,282,300 -0.51(-0.50%)
Jul 11, 2019 100.51 101.30 99.88 101.14 758,131 +0.64(+0.64%)
Jul 10, 2019 100.69 101.21 100.14 100.50 642,308 -0.50(-0.50%)
Jul 09, 2019 98.95 101.12 98.95 101.00 1,850,108 +1.44(+1.45%)
Jul 08, 2019 99.28 99.85 98.76 99.56 708,619 -0.60(-0.60%)
Jul 05, 2019 100.09 100.68 99.85 100.16 478,600 +0.65(+0.65%)
Jul 03, 2019 98.74 99.52 98.25 99.51 377,800 +1.29(+1.31%)
Jul 02, 2019 98.92 99.44 97.38 98.22 675,586 -0.70(-0.71%)
Jul 01, 2019 98.92 99.89 98.42 98.92 945,452 +1.27(+1.30%)
Jun 28, 2019 96.82 97.65 96.23 97.65 3,056,300 +1.79(+1.87%)
Jun 27, 2019 95.60 96.53 95.41 95.86 1,359,911 +0.13(+0.14%)
Jun 26, 2019 96.40 96.62 95.51 95.73 870,531 -0.12(-0.13%)
Jun 25, 2019 95.00 96.08 94.17 95.85 1,233,629 +0.57(+0.60%)
Jun 24, 2019 95.07 96.28 95.05 95.28 852,676 -0.15(-0.16%)
Jun 21, 2019 95.91 96.58 95.39 95.43 1,356,800 -0.53(-0.55%)
Jun 20, 2019 96.40 96.60 94.97 95.96 1,015,006 +0.05(+0.05%)
Jun 19, 2019 95.96 97.30 95.76 95.91 746,056 -0.01(-0.01%)
Jun 18, 2019 95.60 97.43 95.56 95.92 759,238 +0.65(+0.68%)
Jun 17, 2019 96.35 96.79 95.06 95.27 604,077 -1.08(-1.12%)
Jun 14, 2019 96.36 97.11 95.42 96.35 1,427,800 +0.01(+0.01%)
Jun 13, 2019 97.07 97.76 96.12 96.34 1,168,113 -0.28(-0.29%)
Jun 12, 2019 97.83 98.73 96.52 96.62 735,414 -1.22(-1.25%)
Jun 11, 2019 99.50 100.06 96.98 97.84 1,177,038 -1.04(-1.05%)
Jun 10, 2019 98.87 99.82 98.72 98.88 895,446 +0.94(+0.96%)
Jun 07, 2019 98.58 98.61 97.57 97.94 660,500 -0.81(-0.82%)
Jun 06, 2019 98.42 99.07 97.56 98.75 454,904 +0.24(+0.24%)
Jun 05, 2019 98.94 99.26 97.77 98.51 809,268 -0.19(-0.19%)
Jun 04, 2019 97.00 98.71 96.85 98.70 716,054 +2.94(+3.07%)
Jun 03, 2019 96.62 97.14 95.32 95.76 1,110,391 -1.26(-1.30%)
May 31, 2019 96.98 97.81 96.06 97.02 922,300 -0.97(-0.99%)
May 30, 2019 99.37 99.94 97.66 97.99 1,050,100 -1.35(-1.36%)
May 29, 2019 98.43 99.64 97.89 99.34 598,788 -0.07(-0.07%)
May 28, 2019 100.45 101.05 99.41 99.41 849,512 -1.11(-1.10%)
May 24, 2019 99.68 100.77 99.68 100.52 1,239,400 +1.44(+1.45%)
May 23, 2019 99.13 99.21 98.15 99.08 592,839 -0.84(-0.84%)
May 22, 2019 100.68 101.03 99.69 99.92 572,270 -1.02(-1.01%)
May 21, 2019 100.35 101.44 100.32 100.94 648,961 +0.78(+0.78%)
May 20, 2019 99.80 100.73 99.49 100.16 541,837 +0.20(+0.20%)
May 17, 2019 99.60 101.23 99.60 99.96 657,300 -0.74(-0.73%)
May 16, 2019 100.14 101.42 100.03 100.70 822,933 +1.27(+1.28%)
May 15, 2019 99.20 99.73 98.16 99.43 1,342,827 -0.84(-0.84%)
May 14, 2019 99.25 100.90 98.68 100.27 1,129,354 +1.43(+1.45%)
May 13, 2019 101.22 101.73 98.36 98.84 1,168,048 -4.47(-4.33%)
May 10, 2019 102.53 103.65 101.57 103.31 824,500 +0.32(+0.31%)
May 09, 2019 101.47 103.29 101.17 102.99 1,172,376 +0.43(+0.42%)
May 08, 2019 103.40 103.53 102.48 102.56 1,148,834 -1.04(-1.00%)
May 07, 2019 104.16 104.62 102.94 103.60 1,317,610 -1.56(-1.48%)
May 06, 2019 104.04 105.67 103.97 105.16 655,102 -0.36(-0.34%)
May 03, 2019 104.55 105.77 104.49 105.52 1,512,300 +1.50(+1.44%)
May 02, 2019 103.40 104.88 103.34 104.02 1,638,126 +0.86(+0.83%)
May 01, 2019 105.81 106.45 103.04 103.16 2,143,696 -2.46(-2.33%)
Apr 30, 2019 106.01 106.57 105.08 105.62 1,430,558 -0.66(-0.62%)
Apr 29, 2019 106.43 107.75 106.25 106.28 1,018,932 -0.08(-0.08%)
Apr 26, 2019 106.12 106.57 105.42 106.36 641,500 +0.24(+0.23%)
Apr 25, 2019 105.90 106.99 105.09 106.12 805,613 -0.15(-0.14%)
Apr 24, 2019 105.75 106.44 104.96 106.27 951,532 +0.01(+0.01%)
Apr 23, 2019 103.77 106.33 103.64 106.26 1,246,177 +2.43(+2.34%)
Apr 22, 2019 103.27 103.87 102.63 103.83 998,024 +0.21(+0.20%)
Apr 18, 2019 102.93 104.35 102.42 103.62 996,700 +0.41(+0.40%)
Apr 17, 2019 103.47 103.49 102.31 103.21 1,133,901 +0.21(+0.20%)
Apr 16, 2019 101.88 103.44 101.45 103.00 1,355,003 +1.37(+1.35%)
Apr 15, 2019 101.48 102.09 100.29 101.63 1,382,370 -0.17(-0.17%)
Apr 12, 2019 100.00 102.93 99.40 101.80 2,953,100 -0.76(-0.74%)
Apr 11, 2019 103.74 104.00 102.39 102.56 1,536,655 -0.80(-0.77%)
Apr 10, 2019 103.03 103.51 102.23 103.36 1,888,078 +0.67(+0.65%)
Apr 09, 2019 103.91 104.08 102.28 102.69 1,826,587 -1.58(-1.52%)
Apr 08, 2019 104.59 104.99 103.86 104.27 1,105,334 -0.50(-0.48%)
Apr 05, 2019 104.88 105.25 104.13 104.77 828,400 +0.17(+0.16%)
Apr 04, 2019 104.03 104.86 103.77 104.60 858,460 +0.36(+0.35%)
Apr 03, 2019 104.56 104.93 103.78 104.24 779,842 +0.54(+0.52%)
Apr 02, 2019 102.60 104.26 102.33 103.70 969,792 +1.19(+1.16%)
Apr 01, 2019 101.76 102.59 101.06 102.51 1,639,068 +2.05(+2.04%)
Mar 29, 2019 101.44 101.89 100.34 100.46 848,400 -0.09(-0.09%)
Mar 28, 2019 100.43 101.22 99.77 100.55 976,319 +0.10(+0.10%)
Mar 27, 2019 100.36 101.01 99.64 100.45 693,693 -0.18(-0.18%)
Mar 26, 2019 99.65 100.71 99.26 100.63 842,570 +1.52(+1.53%)
Mar 25, 2019 98.43 99.68 97.98 99.11 894,108 +1.01(+1.03%)
Mar 22, 2019 100.11 100.48 97.09 98.10 1,636,800 -3.44(-3.39%)
Mar 21, 2019 101.06 102.82 100.99 101.54 1,074,904 -0.36(-0.35%)
Mar 20, 2019 103.96 104.44 101.74 101.90 1,010,771 -2.10(-2.02%)
Mar 19, 2019 105.75 105.91 103.72 104.00 891,069 -1.42(-1.35%)
Mar 18, 2019 104.01 105.46 103.85 105.42 1,024,934 +1.86(+1.80%)
Mar 15, 2019 102.69 104.25 102.58 103.56 1,444,300 +0.64(+0.62%)
Mar 14, 2019 102.61 103.53 102.43 102.92 619,439 +0.10(+0.10%)
Mar 13, 2019 102.98 103.21 102.22 102.82 1,028,176 +0.34(+0.33%)
Mar 12, 2019 103.00 103.00 101.62 102.48 974,050 -0.16(-0.16%)
Mar 11, 2019 101.98 102.91 101.73 102.64 1,029,038 +0.92(+0.90%)
Mar 08, 2019 100.80 101.91 100.76 101.72 594,300 +0.19(+0.19%)
Mar 07, 2019 102.45 102.65 101.12 101.53 997,143 -1.50(-1.46%)
Mar 06, 2019 104.74 105.24 102.73 103.03 846,867 -1.93(-1.84%)
Mar 05, 2019 104.52 105.57 103.75 104.96 669,538 +0.19(+0.18%)
Mar 04, 2019 105.62 105.76 103.48 104.77 900,014 -0.67(-0.64%)
Mar 01, 2019 104.88 105.94 104.18 105.44 941,200 +0.46(+0.44%)
Feb 28, 2019 105.08 106.19 104.91 104.98 1,259,528 +0.04(+0.04%)
Feb 27, 2019 103.41 105.01 103.03 104.94 821,828 +1.66(+1.61%)
Feb 26, 2019 103.35 104.26 102.94 103.28 1,229,487 -0.38(-0.37%)
Feb 25, 2019 104.20 104.60 103.19 103.66 840,671 -0.01(-0.01%)
Feb 22, 2019 103.46 104.06 103.05 103.67 942,500 +0.38(+0.37%)
Feb 21, 2019 103.14 103.43 102.25 103.29 1,172,229 +0.10(+0.10%)
Feb 20, 2019 102.17 103.37 101.61 103.19 755,670 +1.19(+1.17%)
Feb 19, 2019 100.74 102.29 99.42 102.00 1,024,246 +0.37(+0.36%)
Feb 15, 2019 100.45 101.82 100.32 101.63 1,227,700 +2.09(+2.10%)
Feb 14, 2019 99.76 99.81 98.38 99.54 1,159,245 -0.86(-0.86%)
Feb 13, 2019 101.04 101.24 100.07 100.40 1,303,102 -0.50(-0.50%)
Feb 12, 2019 101.28 101.58 100.37 100.90 1,227,643 +0.50(+0.50%)
Feb 11, 2019 100.88 100.99 99.83 100.40 1,096,693 -0.13(-0.13%)
Feb 08, 2019 100.44 100.78 99.43 100.53 1,303,000 -0.13(-0.13%)
Feb 07, 2019 100.39 100.87 99.36 100.66 1,075,128 +0.86(+0.86%)
Feb 06, 2019 99.13 99.83 98.82 99.80 856,295 +0.44(+0.44%)
Feb 05, 2019 99.62 99.64 97.95 99.36 1,175,951 +0.09(+0.09%)
Feb 04, 2019 98.27 99.29 97.88 99.27 2,173,451 +0.87(+0.88%)
Feb 01, 2019 96.90 98.86 96.65 98.40 2,330,000 +1.77(+1.83%)
Jan 31, 2019 96.35 97.45 95.84 96.63 1,228,422 -0.42(-0.43%)
Jan 30, 2019 96.03 97.33 95.65 97.05 1,051,047 +0.99(+1.03%)
Jan 29, 2019 97.02 97.60 95.94 96.06 854,580 -1.11(-1.14%)
Jan 28, 2019 96.59 97.54 96.24 97.17 981,081 +0.05(+0.05%)
Jan 25, 2019 96.14 97.25 95.44 97.12 972,000 +1.78(+1.87%)
Jan 24, 2019 95.09 96.48 94.27 95.34 1,262,783 -0.15(-0.16%)
Jan 23, 2019 95.75 96.44 94.79 95.49 718,563 -0.23(-0.24%)
Jan 22, 2019 95.64 96.38 94.80 95.72 1,050,900 -0.30(-0.31%)
Jan 18, 2019 96.14 97.43 95.20 96.02 1,150,100 +0.34(+0.36%)
Jan 17, 2019 95.10 95.69 94.61 95.68 1,477,301 +0.08(+0.08%)
Jan 16, 2019 95.01 96.25 94.35 95.60 2,823,505 +1.27(+1.35%)
Jan 15, 2019 91.94 95.03 87.92 94.33 5,032,377 +9.99(+11.84%)
Jan 14, 2019 83.96 85.20 83.68 84.34 2,926,655 -0.15(-0.18%)
Jan 11, 2019 85.28 85.63 84.27 84.49 1,806,600 -1.56(-1.81%)
Jan 10, 2019 86.11 86.64 84.90 86.05 1,534,915 -1.20(-1.38%)
Jan 09, 2019 86.92 87.91 85.85 87.25 1,506,654 +0.68(+0.79%)
Jan 08, 2019 87.79 88.50 85.45 86.57 2,416,766 -0.89(-1.02%)
Jan 07, 2019 86.97 88.10 86.23 87.46 2,888,137 +0.06(+0.07%)
Jan 04, 2019 86.52 88.15 85.78 87.40 5,006,500 +2.21(+2.59%)
Jan 03, 2019 87.77 88.85 84.93 85.19 5,090,289 -2.31(-2.64%)
Jan 02, 2019 86.54 87.51 86.15 87.50 3,119,489 +0.60(+0.69%)
Dec 31, 2018 86.76 87.67 85.17 86.90 29,983,400 -1.04(-1.18%)
Dec 28, 2018 87.93 89.66 87.51 87.94 6,518,400 +4.27(+5.10%)
Dec 27, 2018 82.82 83.74 80.92 83.67 720,552 -0.46(-0.55%)
Dec 26, 2018 80.28 84.17 79.95 84.13 1,083,552 +3.90(+4.86%)
Dec 24, 2018 79.43 81.29 79.42 80.23 719,000 -0.23(-0.29%)
Dec 21, 2018 81.14 82.44 79.95 80.46 1,776,400 -1.01(-1.24%)
Dec 20, 2018 82.88 83.25 79.85 81.47 2,155,784 -1.72(-2.07%)
Dec 19, 2018 85.51 87.25 83.08 83.19 1,749,323 -2.21(-2.59%)
Dec 18, 2018 87.43 87.96 85.30 85.40 1,210,242 -1.94(-2.22%)
Dec 17, 2018 88.36 89.43 86.80 87.34 945,183 -1.62(-1.82%)
Dec 14, 2018 88.84 90.02 88.48 88.96 882,700 -0.71(-0.79%)
Dec 13, 2018 91.57 91.81 88.84 89.67 889,678 -1.57(-1.72%)
Dec 12, 2018 91.90 92.35 90.49 91.24 948,761 +0.41(+0.45%)
Dec 11, 2018 93.57 94.18 90.60 90.83 1,241,746 -1.74(-1.88%)
Dec 10, 2018 94.30 94.55 91.61 92.57 920,980 -1.90(-2.01%)
Dec 07, 2018 96.76 97.89 94.27 94.47 1,613,800 -2.31(-2.39%)
Dec 06, 2018 94.92 96.79 94.06 96.78 1,850,442 -0.10(-0.10%)
Dec 04, 2018 98.90 99.55 95.88 96.88 2,043,500 -2.76(-2.77%)
Dec 03, 2018 100.00 100.59 98.52 99.64 969,612 +0.49(+0.49%)
Nov 30, 2018 96.05 99.28 95.86 99.15 1,701,000 +2.96(+3.08%)
Nov 29, 2018 94.27 96.75 94.19 96.19 1,570,142 +1.52(+1.61%)
Nov 28, 2018 94.75 95.51 93.61 94.67 1,467,117 +0.26(+0.28%)
Nov 27, 2018 95.25 96.00 93.68 94.41 1,563,235 -1.40(-1.46%)
Nov 26, 2018 95.10 96.17 95.10 95.81 2,056,195 +1.77(+1.88%)
Nov 23, 2018 93.22 94.77 92.96 94.04 430,200 +0.27(+0.29%)
Nov 21, 2018 93.77 93.77 93.77 0 +2.10(+2.29%)
Nov 20, 2018 92.76 93.36 91.63 91.67 1,019,459 -1.98(-2.11%)
Nov 19, 2018 93.76 94.87 92.92 93.65 1,482,911 -0.31(-0.33%)
Nov 16, 2018 94.00 95.28 93.59 93.96 685,200 -0.50(-0.53%)
Nov 15, 2018 91.25 94.57 91.21 94.46 763,832 +2.23(+2.42%)
Nov 14, 2018 93.96 94.25 91.17 92.23 1,033,603 -1.21(-1.29%)
Nov 13, 2018 92.02 94.09 92.02 93.44 701,791 +1.67(+1.82%)
Nov 12, 2018 92.86 93.46 91.59 91.77 800,602 -1.13(-1.22%)
Nov 09, 2018 93.50 94.16 92.60 92.90 568,300 -0.55(-0.59%)
Nov 08, 2018 92.83 94.10 92.33 93.45 581,200 +0.54(+0.58%)
Nov 07, 2018 93.54 93.99 91.76 92.91 505,506 -0.37(-0.40%)
Nov 06, 2018 93.00 93.65 92.06 93.28 521,211 +0.26(+0.28%)
Nov 05, 2018 92.41 93.42 91.69 93.02 641,422 +0.82(+0.89%)
Nov 02, 2018 93.46 93.46 91.22 92.20 851,000 -0.64(-0.69%)
Nov 01, 2018 91.36 93.32 91.15 92.84 1,317,328 +1.85(+2.03%)
Oct 31, 2018 92.35 93.38 90.85 90.99 1,620,924 -0.41(-0.45%)
Oct 30, 2018 89.88 91.57 89.50 91.40 1,637,150 +1.89(+2.11%)
Oct 29, 2018 88.05 90.35 87.78 89.51 1,507,964 +2.89(+3.34%)
Oct 26, 2018 86.27 87.17 84.82 86.62 1,156,700 -0.65(-0.74%)
Oct 25, 2018 85.60 88.19 85.60 87.27 1,086,188 +2.25(+2.65%)
Oct 24, 2018 87.96 87.99 84.47 85.02 1,592,720 -3.15(-3.57%)
Oct 23, 2018 85.97 88.52 85.70 88.17 1,646,464 +0.76(+0.87%)
Oct 22, 2018 90.03 90.39 86.93 87.41 1,014,618 -2.47(-2.75%)
Oct 19, 2018 89.74 90.96 88.88 89.88 1,157,600 -0.10(-0.11%)
Oct 18, 2018 91.03 91.34 89.34 89.98 1,375,457 -1.58(-1.73%)
Oct 17, 2018 91.02 92.23 89.55 91.56 1,991,296 +0.81(+0.89%)
Oct 16, 2018 91.50 91.92 89.77 90.75 3,644,562 -0.58(-0.64%)
Oct 15, 2018 92.77 93.16 90.53 91.33 1,533,184 -1.79(-1.92%)
Oct 12, 2018 93.20 93.73 89.68 93.12 3,138,000 +2.28(+2.51%)
Oct 11, 2018 92.45 93.72 90.53 90.84 2,304,701 -2.04(-2.20%)
Oct 10, 2018 94.23 95.07 92.81 92.88 1,423,508 -1.41(-1.50%)
Oct 09, 2018 93.84 94.92 93.05 94.29 1,149,359 +0.21(+0.22%)
Oct 08, 2018 93.62 94.42 92.84 94.08 1,426,600 +0.30(+0.32%)
Oct 05, 2018 95.96 95.99 93.54 93.78 1,351,200 -1.62(-1.70%)
Oct 04, 2018 96.06 97.59 95.15 95.40 1,201,689 -0.71(-0.74%)
Oct 03, 2018 93.90 96.46 93.75 96.11 1,011,130 +2.51(+2.68%)
Oct 02, 2018 94.48 94.75 93.27 93.60 921,266 -1.17(-1.23%)
Oct 01, 2018 96.57 96.84 94.45 94.77 883,446 -1.23(-1.28%)
Sep 28, 2018 95.66 96.38 95.38 96.00 886,300 +0.03(+0.03%)
Sep 27, 2018 97.39 97.63 95.90 95.97 920,171 -1.39(-1.43%)
Sep 26, 2018 99.98 100.48 97.19 97.36 1,166,599 -2.72(-2.72%)
Sep 25, 2018 100.09 100.28 99.60 100.08 747,544 +0.09(+0.09%)
Sep 24, 2018 100.50 101.00 99.72 99.99 1,190,432 -0.99(-0.98%)
Sep 21, 2018 100.70 101.08 100.14 100.98 1,471,700 +0.19(+0.19%)
Sep 20, 2018 100.56 101.78 100.54 100.79 811,983 +0.46(+0.46%)
Sep 19, 2018 98.57 100.85 98.29 100.33 806,086 +2.01(+2.04%)
Sep 18, 2018 98.43 98.61 97.71 98.32 1,028,640 -0.23(-0.23%)
Sep 17, 2018 100.34 100.69 97.97 98.55 1,302,758 -1.73(-1.73%)
Sep 14, 2018 99.76 100.94 99.56 100.28 1,179,700 +0.52(+0.52%)
Sep 13, 2018 102.00 102.34 99.75 99.76 1,237,746 -1.80(-1.77%)
Sep 12, 2018 102.92 103.19 101.42 101.56 2,753,106 -2.48(-2.38%)
Sep 11, 2018 103.36 104.86 102.89 104.04 1,087,363 +0.65(+0.63%)
Sep 10, 2018 103.24 104.01 103.11 103.39 625,179 +0.39(+0.38%)
Sep 07, 2018 103.07 103.10 102.03 103.00 714,800 +0.20(+0.19%)
Sep 06, 2018 102.25 103.08 102.00 102.80 928,603 +0.62(+0.61%)
Sep 05, 2018 102.17 102.71 101.78 102.18 749,373 -0.38(-0.37%)
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.