Fidelity National Financial (NY: FNF )

50.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.79 46.07 45.41 45.84 1,914,200 +0.06(+0.13%)
Oct 30, 2019 45.18 46.05 44.51 45.78 2,835,616 +0.60(+1.33%)
Oct 29, 2019 44.89 45.39 44.84 45.18 2,329,005 +0.27(+0.60%)
Oct 28, 2019 45.64 45.67 44.90 44.91 1,182,019 -0.62(-1.36%)
Oct 25, 2019 45.92 46.07 45.41 45.53 815,400 -0.46(-1.00%)
Oct 24, 2019 46.00 46.61 45.97 45.99 1,333,728 +0.14(+0.31%)
Oct 23, 2019 45.26 45.92 45.23 45.85 1,146,666 +0.44(+0.97%)
Oct 22, 2019 45.64 45.65 45.22 45.41 1,708,024 -0.34(-0.74%)
Oct 21, 2019 45.56 45.81 45.32 45.75 912,472 +0.30(+0.66%)
Oct 18, 2019 44.97 45.60 44.93 45.45 1,094,700 +0.34(+0.75%)
Oct 17, 2019 44.74 45.16 44.71 45.11 757,674 +0.38(+0.85%)
Oct 16, 2019 44.72 44.76 44.22 44.73 861,825 -0.05(-0.11%)
Oct 15, 2019 44.85 44.97 44.64 44.78 772,641 -0.01(-0.02%)
Oct 14, 2019 45.13 45.24 44.73 44.79 587,501 -0.30(-0.67%)
Oct 11, 2019 44.55 45.33 44.53 45.09 1,126,700 +0.89(+2.01%)
Oct 10, 2019 44.40 44.63 44.20 44.20 944,020 -0.20(-0.45%)
Oct 09, 2019 44.04 44.65 44.04 44.40 1,678,186 +0.23(+0.52%)
Oct 08, 2019 44.97 44.97 44.16 44.17 1,685,820 -1.05(-2.32%)
Oct 07, 2019 44.75 45.40 44.63 45.22 1,187,752 +0.48(+1.07%)
Oct 04, 2019 44.32 44.77 44.13 44.74 1,144,100 +0.55(+1.24%)
Oct 03, 2019 43.66 44.36 43.54 44.19 1,737,021 +0.52(+1.19%)
Oct 02, 2019 43.87 44.04 43.41 43.67 1,174,183 -0.39(-0.89%)
Oct 01, 2019 44.52 44.66 44.05 44.06 1,065,222 -0.35(-0.79%)
Sep 30, 2019 44.39 44.74 44.32 44.41 1,137,730 -0.02(-0.05%)
Sep 27, 2019 44.80 44.89 44.11 44.43 1,065,200 -0.39(-0.87%)
Sep 26, 2019 44.46 44.86 44.35 44.82 1,157,745 +0.24(+0.54%)
Sep 25, 2019 44.50 44.86 44.14 44.58 1,417,718 +0.13(+0.29%)
Sep 24, 2019 43.76 44.52 43.76 44.45 1,562,404 +0.80(+1.83%)
Sep 23, 2019 43.31 44.06 43.31 43.65 1,876,102 +0.33(+0.76%)
Sep 20, 2019 43.70 43.74 43.26 43.32 1,866,400 -0.37(-0.85%)
Sep 19, 2019 43.59 44.06 43.54 43.69 1,094,331 +0.23(+0.53%)
Sep 18, 2019 43.42 43.54 42.97 43.46 943,720 +0.01(+0.02%)
Sep 17, 2019 43.21 43.58 42.95 43.45 1,819,225 +0.08(+0.18%)
Sep 16, 2019 43.10 43.38 43.01 43.37 893,196 +0.07(+0.16%)
Sep 13, 2019 43.80 44.02 43.13 43.30 1,132,600 -0.74(-1.68%)
Sep 12, 2019 44.38 44.65 43.95 44.04 1,406,265 -0.09(-0.20%)
Sep 11, 2019 44.16 44.49 43.88 44.13 1,517,237 -0.13(-0.29%)
Sep 10, 2019 44.80 44.81 43.46 44.26 1,896,615 -0.70(-1.56%)
Sep 09, 2019 44.92 45.00 44.33 44.96 1,239,706 +0.38(+0.85%)
Sep 06, 2019 44.94 45.40 44.19 44.58 1,837,800 -0.21(-0.47%)
Sep 05, 2019 45.11 45.25 44.67 44.79 620,368 +0.00(+0.00%)
Sep 04, 2019 44.51 44.92 44.38 44.79 598,083 +0.44(+0.99%)
Sep 03, 2019 43.74 44.59 43.74 44.35 764,506 +0.41(+0.93%)
Aug 30, 2019 44.19 44.20 43.70 43.94 1,075,400 -0.06(-0.14%)
Aug 29, 2019 44.21 44.26 43.75 44.00 1,010,166 +0.02(+0.05%)
Aug 28, 2019 43.65 43.99 43.40 43.98 904,606 +0.26(+0.59%)
Aug 27, 2019 44.02 44.19 43.71 43.72 1,059,325 -0.02(-0.05%)
Aug 26, 2019 43.65 43.94 43.45 43.74 855,703 +0.20(+0.46%)
Aug 23, 2019 44.09 44.45 43.47 43.54 1,305,800 -0.66(-1.49%)
Aug 22, 2019 44.42 44.60 43.98 44.20 730,460 -0.06(-0.14%)
Aug 21, 2019 44.15 44.49 43.94 44.26 851,900 +0.31(+0.71%)
Aug 20, 2019 44.26 44.44 43.88 43.95 706,078 -0.29(-0.66%)
Aug 19, 2019 44.63 44.79 44.16 44.24 875,874 +0.01(+0.02%)
Aug 16, 2019 43.65 44.30 43.55 44.23 868,600 +0.66(+1.51%)
Aug 15, 2019 43.29 43.82 43.18 43.57 1,114,305 +0.56(+1.30%)
Aug 14, 2019 43.17 43.61 42.91 43.01 958,882 -0.74(-1.69%)
Aug 13, 2019 43.58 44.00 43.43 43.75 1,192,887 +0.05(+0.11%)
Aug 12, 2019 43.94 44.16 43.51 43.70 836,561 -0.35(-0.79%)
Aug 09, 2019 44.17 44.62 44.00 44.05 1,096,500 -0.11(-0.25%)
Aug 08, 2019 43.94 44.29 43.93 44.16 1,419,596 +0.57(+1.31%)
Aug 07, 2019 42.80 43.87 42.45 43.59 1,260,097 +0.36(+0.83%)
Aug 06, 2019 42.56 43.29 42.56 43.23 1,065,116 +0.76(+1.79%)
Aug 05, 2019 42.56 42.83 42.02 42.47 1,469,317 -0.43(-1.00%)
Aug 02, 2019 43.03 43.13 42.67 42.90 950,500 -0.35(-0.81%)
Aug 01, 2019 42.96 43.53 42.91 43.25 1,447,072 +0.37(+0.86%)
Jul 31, 2019 42.98 43.41 42.82 42.88 1,126,045 -0.08(-0.19%)
Jul 30, 2019 42.77 43.40 42.76 42.96 1,311,300 +0.00(+0.00%)
Jul 29, 2019 43.37 43.59 42.83 42.96 935,850 -0.37(-0.85%)
Jul 26, 2019 42.82 43.35 42.79 43.33 1,091,100 +0.50(+1.17%)
Jul 25, 2019 42.69 43.00 42.53 42.83 1,694,361 +0.14(+0.33%)
Jul 24, 2019 42.73 42.80 42.34 42.69 1,064,282 +0.05(+0.12%)
Jul 23, 2019 42.32 42.74 42.03 42.64 850,881 +0.32(+0.76%)
Jul 22, 2019 42.72 42.72 42.14 42.32 1,150,691 -0.39(-0.91%)
Jul 19, 2019 42.92 43.00 42.44 42.71 3,472,000 +0.03(+0.07%)
Jul 18, 2019 42.83 43.08 42.44 42.68 2,191,616 -0.09(-0.21%)
Jul 17, 2019 40.70 43.00 40.70 42.77 2,378,069 +1.19(+2.86%)
Jul 16, 2019 41.28 41.70 41.10 41.58 1,590,425 +0.03(+0.07%)
Jul 15, 2019 41.67 41.76 41.25 41.55 1,059,608 -0.10(-0.24%)
Jul 12, 2019 40.95 41.85 40.95 41.65 1,292,500 +0.73(+1.78%)
Jul 11, 2019 41.47 41.50 40.68 40.92 1,284,101 -0.47(-1.14%)
Jul 10, 2019 41.30 41.76 41.10 41.39 1,313,637 +0.14(+0.34%)
Jul 09, 2019 41.42 41.49 40.81 41.25 1,368,080 -0.35(-0.84%)
Jul 08, 2019 41.09 41.63 41.04 41.60 1,318,591 +0.60(+1.46%)
Jul 05, 2019 40.91 41.00 40.30 41.00 754,300 -0.11(-0.27%)
Jul 03, 2019 40.83 41.38 40.83 41.11 413,500 +0.31(+0.76%)
Jul 02, 2019 40.69 41.06 40.38 40.80 974,925 +0.11(+0.27%)
Jul 01, 2019 40.50 40.76 40.40 40.69 840,422 +0.39(+0.97%)
Jun 28, 2019 39.95 40.39 39.68 40.30 1,661,900 +0.46(+1.15%)
Jun 27, 2019 39.26 39.92 39.24 39.84 758,998 +0.55(+1.40%)
Jun 26, 2019 40.52 40.72 39.21 39.29 1,485,320 -1.24(-3.06%)
Jun 25, 2019 40.50 40.67 40.29 40.53 687,091 +0.13(+0.32%)
Jun 24, 2019 40.82 40.89 40.38 40.40 681,381 -0.36(-0.88%)
Jun 21, 2019 40.91 41.10 40.49 40.76 1,704,900 -0.28(-0.68%)
Jun 20, 2019 40.41 41.23 40.41 41.04 1,061,083 +0.82(+2.04%)
Jun 19, 2019 40.00 40.22 39.72 40.22 1,000,245 +0.35(+0.88%)
Jun 18, 2019 39.99 40.27 39.59 39.87 930,228 -0.02(-0.05%)
Jun 17, 2019 39.92 40.08 39.81 39.89 729,264 +0.03(+0.08%)
Jun 14, 2019 39.54 39.91 39.49 39.86 799,000 +0.25(+0.63%)
Jun 13, 2019 39.27 39.64 39.12 39.61 784,859 +0.11(+0.28%)
Jun 12, 2019 39.56 39.69 39.39 39.50 973,196 -0.02(-0.05%)
Jun 11, 2019 39.96 39.96 39.27 39.52 801,455 -0.22(-0.55%)
Jun 10, 2019 39.85 39.96 39.58 39.74 628,575 -0.07(-0.18%)
Jun 07, 2019 40.00 40.25 39.54 39.81 1,190,000 -0.12(-0.30%)
Jun 06, 2019 40.25 40.33 39.86 39.93 487,446 -0.23(-0.57%)
Jun 05, 2019 40.00 40.38 39.89 40.16 822,739 +0.32(+0.80%)
Jun 04, 2019 39.67 39.87 39.36 39.84 932,498 +0.38(+0.96%)
Jun 03, 2019 38.69 39.50 38.54 39.46 1,438,193 +0.91(+2.36%)
May 31, 2019 38.18 38.75 38.18 38.55 1,343,400 +0.22(+0.57%)
May 30, 2019 38.63 38.87 38.18 38.33 644,384 -0.18(-0.47%)
May 29, 2019 38.19 38.55 38.15 38.51 1,075,541 +0.32(+0.84%)
May 28, 2019 38.85 39.09 38.01 38.19 2,154,030 -0.66(-1.70%)
May 24, 2019 38.98 39.15 38.64 38.85 681,500 +0.09(+0.23%)
May 23, 2019 38.78 39.02 38.51 38.76 681,280 -0.29(-0.74%)
May 22, 2019 39.00 39.23 38.92 39.05 734,567 +0.00(+0.00%)
May 21, 2019 39.56 39.81 38.97 39.05 1,345,264 -0.46(-1.16%)
May 20, 2019 39.20 39.72 39.16 39.51 995,861 +0.20(+0.51%)
May 17, 2019 39.13 39.56 39.08 39.31 737,400 -0.08(-0.20%)
May 16, 2019 39.08 39.52 39.08 39.39 852,562 +0.29(+0.74%)
May 15, 2019 38.40 39.24 38.31 39.10 734,217 +0.62(+1.61%)
May 14, 2019 38.36 38.70 38.33 38.48 1,069,462 +0.13(+0.34%)
May 13, 2019 38.77 39.02 38.28 38.35 935,968 -1.01(-2.57%)
May 10, 2019 38.80 39.38 38.65 39.36 852,400 +0.37(+0.95%)
May 09, 2019 38.79 39.14 38.60 38.99 537,260 +0.06(+0.15%)
May 08, 2019 39.17 39.59 38.92 38.93 828,012 -0.39(-0.99%)
May 07, 2019 39.17 39.43 39.10 39.32 694,414 -0.05(-0.13%)
May 06, 2019 39.16 39.47 39.02 39.37 593,680 -0.15(-0.38%)
May 03, 2019 39.50 39.72 39.31 39.52 903,000 -0.03(-0.08%)
May 02, 2019 39.50 39.80 39.10 39.55 965,718 +0.01(+0.03%)
May 01, 2019 39.89 40.11 39.46 39.54 949,465 -0.41(-1.03%)
Apr 30, 2019 39.32 40.08 39.26 39.95 1,042,000 +0.79(+2.02%)
Apr 29, 2019 40.36 40.53 39.15 39.16 1,655,251 -1.38(-3.40%)
Apr 26, 2019 39.94 40.75 39.85 40.54 1,692,000 +0.83(+2.09%)
Apr 25, 2019 39.00 39.94 38.68 39.71 1,385,696 +0.73(+1.87%)
Apr 24, 2019 38.97 39.26 38.67 38.98 1,057,226 +0.12(+0.31%)
Apr 23, 2019 38.74 39.00 38.59 38.86 876,408 +0.21(+0.54%)
Apr 22, 2019 38.83 38.91 38.38 38.65 800,174 -0.27(-0.69%)
Apr 18, 2019 39.12 39.17 38.85 38.92 596,400 -0.01(-0.03%)
Apr 17, 2019 39.25 39.34 38.79 38.93 630,974 -0.20(-0.51%)
Apr 16, 2019 38.90 39.17 38.79 39.13 742,355 +0.28(+0.72%)
Apr 15, 2019 38.88 39.06 38.69 38.85 1,021,594 +0.05(+0.13%)
Apr 12, 2019 38.80 38.94 38.49 38.80 800,800 +0.21(+0.54%)
Apr 11, 2019 38.49 38.64 38.23 38.59 767,799 +0.30(+0.78%)
Apr 10, 2019 37.79 38.40 37.67 38.29 1,171,626 +0.73(+1.94%)
Apr 09, 2019 38.12 38.12 37.38 37.56 1,417,294 -0.66(-1.73%)
Apr 08, 2019 38.15 38.22 37.81 38.22 820,929 +0.13(+0.34%)
Apr 05, 2019 38.05 38.41 37.90 38.09 1,205,700 +0.10(+0.26%)
Apr 04, 2019 37.59 38.11 37.40 37.99 1,263,533 +0.47(+1.25%)
Apr 03, 2019 37.93 37.97 37.36 37.52 1,317,992 -0.23(-0.61%)
Apr 02, 2019 38.00 38.00 37.38 37.75 1,099,854 -0.31(-0.81%)
Apr 01, 2019 37.11 38.09 37.07 38.06 1,670,837 +1.51(+4.13%)
Mar 29, 2019 37.01 37.18 36.48 36.55 1,083,300 -0.30(-0.81%)
Mar 28, 2019 37.25 37.34 36.70 36.85 828,059 -0.40(-1.07%)
Mar 27, 2019 36.51 37.69 36.51 37.25 2,176,574 +0.74(+2.03%)
Mar 26, 2019 36.71 37.08 36.42 36.51 1,449,315 -0.02(-0.05%)
Mar 25, 2019 36.51 36.85 36.21 36.53 2,061,733 +0.00(+0.00%)
Mar 22, 2019 35.37 36.73 35.33 36.53 2,365,000 +1.12(+3.16%)
Mar 21, 2019 34.32 35.55 34.32 35.41 1,457,890 +0.99(+2.88%)
Mar 20, 2019 34.27 34.79 33.94 34.42 1,480,436 +0.06(+0.17%)
Mar 19, 2019 35.22 35.24 34.26 34.36 1,129,582 -0.81(-2.30%)
Mar 18, 2019 35.10 35.44 34.92 35.17 880,942 +0.10(+0.29%)
Mar 15, 2019 35.04 35.53 34.96 35.07 1,749,500 -0.03(-0.09%)
Mar 14, 2019 35.12 35.60 34.91 35.10 865,424 -0.25(-0.71%)
Mar 13, 2019 35.29 35.63 35.12 35.35 1,323,900 +0.17(+0.48%)
Mar 12, 2019 35.33 35.51 35.01 35.18 854,511 -0.12(-0.34%)
Mar 11, 2019 35.47 35.58 35.09 35.30 795,047 +0.03(+0.09%)
Mar 08, 2019 34.89 35.36 34.80 35.27 1,428,000 +0.15(+0.43%)
Mar 07, 2019 35.02 35.29 34.76 35.12 1,619,156 +0.08(+0.23%)
Mar 06, 2019 35.00 35.38 34.94 35.04 1,027,616 +0.00(+0.00%)
Mar 05, 2019 34.82 35.09 34.66 35.04 871,458 +0.20(+0.57%)
Mar 04, 2019 35.48 35.48 34.54 34.84 1,439,017 -0.53(-1.50%)
Mar 01, 2019 35.20 35.55 34.90 35.37 1,436,400 +0.28(+0.80%)
Feb 28, 2019 34.84 35.14 34.63 35.09 1,430,215 +0.25(+0.72%)
Feb 27, 2019 34.26 34.84 34.16 34.84 931,220 +0.45(+1.31%)
Feb 26, 2019 34.77 35.06 34.38 34.39 934,715 -0.51(-1.46%)
Feb 25, 2019 35.28 35.29 34.74 34.90 911,483 -0.23(-0.65%)
Feb 22, 2019 34.38 35.22 34.35 35.13 1,321,000 +0.85(+2.48%)
Feb 21, 2019 34.88 34.88 34.15 34.28 1,558,886 -0.63(-1.80%)
Feb 20, 2019 34.70 34.94 34.52 34.91 943,989 +0.25(+0.72%)
Feb 19, 2019 34.56 34.79 34.45 34.66 1,236,516 -0.10(-0.29%)
Feb 15, 2019 35.84 36.08 34.73 34.76 1,920,600 -0.76(-2.14%)
Feb 14, 2019 34.94 35.78 34.42 35.52 2,578,893 -0.91(-2.50%)
Feb 13, 2019 36.17 36.54 36.05 36.43 1,722,429 +0.44(+1.22%)
Feb 12, 2019 35.72 36.00 35.56 35.99 1,444,639 +0.57(+1.61%)
Feb 11, 2019 35.17 35.46 35.01 35.42 1,037,245 +0.33(+0.94%)
Feb 08, 2019 34.66 35.19 34.66 35.09 977,400 +0.31(+0.89%)
Feb 07, 2019 34.89 35.02 34.65 34.78 889,651 -0.18(-0.51%)
Feb 06, 2019 34.68 35.03 34.47 34.96 1,043,267 +0.28(+0.81%)
Feb 05, 2019 35.20 35.22 34.65 34.68 1,431,602 -0.61(-1.73%)
Feb 04, 2019 36.19 36.19 34.95 35.29 3,401,357 -1.11(-3.05%)
Feb 01, 2019 36.23 36.53 36.02 36.40 1,406,300 +0.24(+0.66%)
Jan 31, 2019 35.57 36.23 35.49 36.16 1,230,275 +0.50(+1.40%)
Jan 30, 2019 35.20 35.69 35.06 35.66 942,189 +0.59(+1.68%)
Jan 29, 2019 35.20 35.30 34.88 35.07 688,972 -0.09(-0.26%)
Jan 28, 2019 34.94 35.28 34.85 35.16 921,249 +0.05(+0.14%)
Jan 25, 2019 34.99 35.48 34.91 35.11 1,050,300 +0.35(+1.01%)
Jan 24, 2019 34.80 35.18 34.53 34.76 897,461 +0.23(+0.67%)
Jan 23, 2019 34.24 34.60 34.03 34.53 1,246,050 +0.39(+1.14%)
Jan 22, 2019 34.36 34.83 33.86 34.14 1,568,467 -0.29(-0.84%)
Jan 18, 2019 34.23 34.56 34.20 34.43 1,070,000 +0.31(+0.91%)
Jan 17, 2019 34.19 34.45 34.00 34.12 1,120,874 -0.13(-0.38%)
Jan 16, 2019 34.26 34.40 34.04 34.25 1,093,288 +0.10(+0.29%)
Jan 15, 2019 34.02 34.33 33.91 34.15 1,077,213 +0.19(+0.56%)
Jan 14, 2019 33.71 34.11 33.63 33.96 1,255,124 +0.03(+0.09%)
Jan 11, 2019 33.96 34.07 33.47 33.93 1,705,400 -0.08(-0.24%)
Jan 10, 2019 32.90 34.01 32.63 34.01 1,448,570 +1.08(+3.28%)
Jan 09, 2019 32.79 33.02 32.59 32.93 1,538,399 +0.24(+0.73%)
Jan 08, 2019 32.39 32.90 32.30 32.69 1,283,184 +0.40(+1.24%)
Jan 07, 2019 32.27 32.56 31.96 32.29 1,515,523 +0.01(+0.03%)
Jan 04, 2019 31.72 32.44 31.68 32.28 1,158,700 +0.82(+2.61%)
Jan 03, 2019 31.27 31.84 30.82 31.46 1,027,956 +0.09(+0.29%)
Jan 02, 2019 31.10 31.44 30.75 31.37 1,326,333 -0.07(-0.22%)
Dec 31, 2018 31.22 31.49 30.97 31.44 1,082,600 +0.33(+1.06%)
Dec 28, 2018 31.27 31.47 30.69 31.11 1,123,200 -0.09(-0.29%)
Dec 27, 2018 30.66 31.24 30.20 31.20 1,337,584 +0.17(+0.55%)
Dec 26, 2018 29.60 31.03 29.50 31.03 1,274,536 +1.43(+4.83%)
Dec 24, 2018 30.22 30.33 29.60 29.60 348,700 -0.81(-2.66%)
Dec 21, 2018 30.22 31.08 30.22 30.41 2,512,100 +0.06(+0.20%)
Dec 20, 2018 30.33 30.77 30.06 30.35 1,136,924 -0.18(-0.59%)
Dec 19, 2018 31.37 31.65 30.43 30.53 1,586,436 -0.82(-2.62%)
Dec 18, 2018 31.21 31.56 31.02 31.35 1,197,916 +0.24(+0.77%)
Dec 17, 2018 31.45 31.60 30.88 31.11 1,347,425 -0.41(-1.30%)
Dec 14, 2018 31.66 31.88 31.22 31.52 1,892,900 -0.51(-1.59%)
Dec 13, 2018 31.96 32.43 31.67 32.03 1,190,922 -0.09(-0.28%)
Dec 12, 2018 32.29 32.52 31.94 32.12 1,038,741 +0.17(+0.53%)
Dec 11, 2018 32.71 32.81 31.85 31.95 1,030,667 -0.28(-0.87%)
Dec 10, 2018 32.52 32.61 31.58 32.23 1,146,115 -0.26(-0.80%)
Dec 07, 2018 33.03 33.17 32.26 32.49 1,443,500 -0.64(-1.93%)
Dec 06, 2018 32.33 33.45 32.13 33.13 2,416,893 +0.43(+1.31%)
Dec 04, 2018 33.62 33.65 32.69 32.70 1,570,800 -0.92(-2.74%)
Dec 03, 2018 33.87 33.88 33.17 33.62 981,941 +0.02(+0.06%)
Nov 30, 2018 33.15 33.61 33.02 33.60 2,229,900 +0.42(+1.27%)
Nov 29, 2018 33.49 33.81 33.14 33.18 1,175,441 -0.37(-1.10%)
Nov 28, 2018 32.36 33.59 32.27 33.55 1,645,808 +1.24(+3.84%)
Nov 27, 2018 33.13 33.36 32.27 32.31 1,073,297 -0.91(-2.74%)
Nov 26, 2018 32.58 33.28 32.58 33.22 1,176,731 +0.90(+2.78%)
Nov 23, 2018 32.47 32.90 32.32 32.32 430,100 -0.33(-1.01%)
Nov 21, 2018 32.65 32.65 32.65 0 +0.35(+1.08%)
Nov 20, 2018 31.91 32.48 31.91 32.30 737,766 -0.02(-0.06%)
Nov 19, 2018 32.69 32.80 31.93 32.32 884,860 -0.29(-0.89%)
Nov 16, 2018 32.37 32.84 32.33 32.61 973,600 +0.09(+0.28%)
Nov 15, 2018 32.04 32.73 31.79 32.52 1,237,550 +0.22(+0.68%)
Nov 14, 2018 32.77 32.96 32.17 32.30 1,427,283 -0.33(-1.01%)
Nov 13, 2018 32.89 33.25 32.56 32.63 1,438,919 -0.31(-0.94%)
Nov 12, 2018 33.58 33.69 32.90 32.94 971,214 -0.72(-2.14%)
Nov 09, 2018 33.62 33.79 33.18 33.66 1,268,200 -0.04(-0.12%)
Nov 08, 2018 33.68 33.94 33.51 33.70 1,361,137 -0.05(-0.15%)
Nov 07, 2018 33.50 33.78 33.13 33.75 1,247,524 +0.46(+1.38%)
Nov 06, 2018 32.90 33.50 32.71 33.29 1,400,016 +0.33(+1.00%)
Nov 05, 2018 32.92 33.24 32.50 32.96 1,600,219 +0.06(+0.18%)
Nov 02, 2018 33.97 34.13 32.60 32.90 1,564,900 -0.83(-2.46%)
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.