Fidelity National Financial (NY: FNF )

39.06 -0.43 (-1.09%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.58 39.80 38.03 38.98 2,583,988 -1.09(-2.72%)
Jan 30, 2018 39.72 40.29 39.61 40.07 1,997,574 +0.01(+0.02%)
Jan 29, 2018 41.04 41.04 39.91 40.06 1,679,342 -1.14(-2.77%)
Jan 26, 2018 41.60 41.60 41.19 41.20 1,171,917 -0.29(-0.70%)
Jan 25, 2018 41.30 41.67 41.09 41.49 1,200,450 +0.44(+1.07%)
Jan 24, 2018 41.74 41.80 41.01 41.05 1,102,694 -0.61(-1.46%)
Jan 23, 2018 41.85 41.99 41.46 41.66 1,161,061 +0.06(+0.14%)
Jan 22, 2018 41.69 41.84 41.16 41.60 1,541,114 +0.10(+0.24%)
Jan 19, 2018 41.52 41.74 41.25 41.50 1,278,255 +0.15(+0.36%)
Jan 18, 2018 41.86 41.95 41.29 41.35 1,062,896 -0.50(-1.19%)
Jan 17, 2018 41.17 41.97 41.08 41.85 1,444,860 +0.92(+2.25%)
Jan 16, 2018 40.88 41.08 40.70 40.93 1,310,966 +0.17(+0.42%)
Jan 12, 2018 40.76 40.76 40.76 0 -0.08(-0.20%)
Jan 11, 2018 40.99 41.13 40.79 40.84 959,613 +0.00(+0.00%)
Jan 10, 2018 41.08 40.84 811,897 +0.01(+0.02%)
Jan 09, 2018 41.18 41.54 40.80 40.83 1,376,426 -0.14(-0.34%)
Jan 08, 2018 40.69 41.11 40.56 40.97 1,160,950 +0.16(+0.39%)
Jan 05, 2018 40.40 40.96 40.30 40.81 1,213,678 +0.55(+1.37%)
Jan 04, 2018 40.00 40.66 39.75 40.26 1,589,280 +0.42(+1.05%)
Jan 03, 2018 38.64 39.89 38.61 39.84 2,105,959 +1.37(+3.56%)
Jan 02, 2018 39.31 39.49 38.42 38.47 1,364,242 -0.77(-1.96%)
Dec 29, 2017 39.24 39.24 39.24 0 -0.06(-0.15%)
Dec 28, 2017 39.44 39.60 38.88 39.30 1,148,186 -0.15(-0.38%)
Dec 27, 2017 39.30 39.79 39.21 39.45 790,476 +0.16(+0.41%)
Dec 26, 2017 38.96 39.47 38.93 39.29 1,367,287 +0.22(+0.56%)
Dec 22, 2017 38.80 39.08 38.54 39.07 1,557,054 +0.32(+0.83%)
Dec 21, 2017 39.15 39.19 38.71 38.75 2,033,822 -0.37(-0.95%)
Dec 20, 2017 39.12 39.29 38.89 39.12 1,584,771 -0.06(-0.15%)
Dec 19, 2017 39.70 39.81 39.10 39.18 1,284,718 -0.49(-1.24%)
Dec 18, 2017 39.69 39.82 39.34 39.67 1,819,914 +0.15(+0.38%)
Dec 15, 2017 39.54 39.86 39.38 39.52 1,668,174 -0.02(-0.05%)
Dec 14, 2017 39.13 39.78 38.81 39.54 1,919,508 +0.17(+0.43%)
Dec 13, 2017 40.41 40.41 39.29 39.37 2,016,069 -0.86(-2.14%)
Dec 12, 2017 40.55 40.74 40.12 40.23 1,198,821 -0.40(-0.98%)
Dec 11, 2017 39.98 40.63 39.97 40.63 1,634,701 +0.55(+1.37%)
Dec 08, 2017 39.96 40.18 39.73 40.08 1,835,188 +0.32(+0.80%)
Dec 07, 2017 39.47 39.94 39.24 39.76 1,688,852 +0.34(+0.86%)
Dec 06, 2017 39.78 39.90 39.06 39.42 1,705,819 -0.45(-1.13%)
Dec 05, 2017 39.63 39.96 39.45 39.87 1,950,694 +0.18(+0.45%)
Dec 04, 2017 40.75 39.30 39.69 2,144,053 -0.89(-2.19%)
Dec 01, 2017 40.46 40.61 40.01 40.58 1,407,257 +0.12(+0.30%)
Nov 30, 2017 40.27 40.67 40.20 40.46 2,291,101 +0.25(+0.62%)
Nov 29, 2017 40.43 40.53 40.05 40.21 1,126,918 -0.17(-0.42%)
Nov 28, 2017 40.47 40.48 40.20 40.38 1,715,587 +0.04(+0.10%)
Nov 27, 2017 40.46 40.72 40.29 40.34 757,168 -0.20(-0.49%)
Nov 24, 2017 40.19 40.58 40.09 40.54 478,487 +0.43(+1.07%)
Nov 22, 2017 40.59 40.61 39.92 40.11 818,328 -0.38(-0.94%)
Nov 21, 2017 39.79 40.50 39.77 40.49 1,976,416 +0.79(+1.99%)
Nov 20, 2017 39.85 39.97 39.55 39.70 1,338,612 -0.21(-0.53%)
Nov 17, 2017 39.71 39.95 39.67 39.91 1,974,415 +0.12(+0.30%)
Nov 16, 2017 39.60 39.85 39.51 39.79 1,232,603 +0.19(+0.48%)
Nov 15, 2017 39.80 39.80 39.52 39.60 1,636,157 -0.27(-0.68%)
Nov 14, 2017 38.73 40.12 38.60 39.87 2,348,527 +1.13(+2.92%)
Nov 13, 2017 38.34 38.83 38.17 38.74 1,019,800 +0.19(+0.49%)
Nov 10, 2017 38.61 38.68 38.36 38.55 1,112,581 -0.21(-0.54%)
Nov 09, 2017 37.71 38.76 37.60 38.76 3,131,730 +1.11(+2.95%)
Nov 08, 2017 37.89 37.89 37.56 37.65 1,035,364 -0.17(-0.45%)
Nov 07, 2017 38.21 38.55 37.65 37.82 1,444,629 -0.36(-0.94%)
Nov 06, 2017 37.80 38.48 37.80 38.18 1,066,483 +0.20(+0.53%)
Nov 03, 2017 37.77 38.16 37.67 37.98 1,542,698 +0.24(+0.64%)
Nov 02, 2017 37.95 38.07 37.29 37.74 1,614,238 -0.04(-0.11%)
Nov 01, 2017 37.62 38.04 37.59 37.78 1,308,856 +0.36(+0.96%)
Oct 31, 2017 37.22 37.55 37.17 37.42 1,181,992 +0.27(+0.73%)
Oct 30, 2017 36.66 37.25 36.62 37.15 1,854,567 +0.31(+0.84%)
Oct 27, 2017 36.46 37.02 36.25 36.84 1,565,483 +0.40(+1.10%)
Oct 26, 2017 35.43 36.56 35.09 36.44 3,606,805 +1.09(+3.08%)
Oct 25, 2017 35.33 35.40 35.02 35.35 1,209,751 -0.05(-0.14%)
Oct 24, 2017 35.50 35.51 35.38 35.40 1,917,977 -0.06(-0.17%)
Oct 23, 2017 35.64 35.77 35.43 35.46 1,799,678 -0.24(-0.67%)
Oct 20, 2017 35.70 35.98 35.67 35.70 1,992,237 +0.11(+0.31%)
Oct 19, 2017 34.84 35.69 34.80 35.59 2,950,285 +0.57(+1.63%)
Oct 18, 2017 34.59 35.10 34.52 35.02 1,592,297 +0.62(+1.80%)
Oct 17, 2017 34.40 34.59 34.37 34.40 1,499,595 -0.21(-0.61%)
Oct 16, 2017 34.00 34.63 34.00 34.61 1,804,938 +0.54(+1.58%)
Oct 13, 2017 34.19 34.23 34.05 34.07 1,291,177 -0.08(-0.23%)
Oct 12, 2017 34.16 34.30 34.08 34.15 1,618,037 -0.05(-0.15%)
Oct 11, 2017 34.58 34.58 33.91 34.20 2,565,509 -0.24(-0.70%)
Oct 10, 2017 34.27 34.65 34.18 34.44 3,810,481 +0.27(+0.79%)
Oct 09, 2017 34.43 34.51 34.12 34.17 1,901,366 -0.23(-0.67%)
Oct 06, 2017 34.60 34.63 34.11 34.40 2,155,497 -0.20(-0.58%)
Oct 05, 2017 34.36 34.63 34.18 34.60 1,922,030 +0.19(+0.55%)
Oct 04, 2017 35.04 35.20 34.37 34.41 2,036,675 -0.46(-1.32%)
Oct 03, 2017 34.43 35.05 34.27 34.87 3,413,251 +0.47(+1.37%)
Oct 02, 2017 35.02 35.02 33.99 34.40 2,396,013 -13.06(-27.52%)
Sep 29, 2017 47.03 47.66 47.03 47.46 1,479,518 +0.42(+0.89%)
Sep 28, 2017 46.85 47.11 46.72 47.04 917,183 +0.10(+0.21%)
Sep 27, 2017 47.15 47.46 46.70 46.94 598,947 -0.19(-0.40%)
Sep 26, 2017 47.20 47.45 47.05 47.13 951,473 -0.07(-0.15%)
Sep 25, 2017 47.62 47.76 47.15 47.20 865,995 -0.46(-0.97%)
Sep 22, 2017 47.37 47.68 47.23 47.66 1,950,412 +0.27(+0.57%)
Sep 21, 2017 48.13 48.36 47.31 47.39 993,170 -0.91(-1.88%)
Sep 20, 2017 48.52 48.83 48.21 48.30 816,756 -0.13(-0.27%)
Sep 19, 2017 48.05 48.63 47.84 48.43 992,926 +0.31(+0.64%)
Sep 18, 2017 47.99 48.56 47.89 48.12 872,925 +0.13(+0.27%)
Sep 15, 2017 47.24 48.00 47.02 47.99 1,298,506 +0.71(+1.50%)
Sep 14, 2017 47.55 47.73 47.12 47.28 830,329 -0.55(-1.15%)
Sep 13, 2017 48.02 48.02 47.25 47.83 594,483 -0.24(-0.50%)
Sep 12, 2017 47.86 48.08 47.48 48.07 545,051 +0.29(+0.61%)
Sep 11, 2017 47.25 48.05 47.25 47.78 814,705 +0.75(+1.59%)
Sep 08, 2017 45.65 47.12 45.38 47.03 787,182 +1.41(+3.09%)
Sep 07, 2017 45.79 45.93 45.25 45.62 810,652 -0.15(-0.33%)
Sep 06, 2017 46.47 46.53 45.70 45.77 1,199,464 -0.64(-1.38%)
Sep 05, 2017 47.95 47.99 46.30 46.41 852,697 -1.71(-3.55%)
Sep 01, 2017 48.32 48.47 48.05 48.12 482,075 -0.12(-0.25%)
Aug 31, 2017 47.72 48.25 47.68 48.24 1,226,014 +0.60(+1.26%)
Aug 30, 2017 47.42 47.78 47.33 47.64 355,214 +0.18(+0.38%)
Aug 29, 2017 47.41 47.59 46.94 47.46 633,083 +0.02(+0.04%)
Aug 28, 2017 47.91 48.03 47.37 47.44 476,639 -0.61(-1.27%)
Aug 25, 2017 47.81 48.32 47.81 48.05 541,249 +0.27(+0.57%)
Aug 24, 2017 48.01 48.25 47.70 47.78 510,284 -0.12(-0.25%)
Aug 23, 2017 47.74 48.01 47.53 47.90 476,050 +0.05(+0.10%)
Aug 22, 2017 47.46 47.88 47.33 47.85 492,007 +0.45(+0.95%)
Aug 21, 2017 47.32 47.54 47.16 47.40 639,741 +0.05(+0.11%)
Aug 18, 2017 47.61 47.63 47.17 47.35 659,099 -0.23(-0.48%)
Aug 17, 2017 48.26 48.39 47.52 47.58 723,583 -0.84(-1.73%)
Aug 16, 2017 47.80 48.47 47.60 48.42 710,941 +0.67(+1.40%)
Aug 15, 2017 47.05 47.81 47.05 47.75 1,049,090 +0.44(+0.93%)
Aug 14, 2017 47.30 47.52 47.04 47.31 1,335,935 +0.25(+0.53%)
Aug 11, 2017 47.51 47.51 46.88 47.06 1,025,023 -0.32(-0.68%)
Aug 10, 2017 48.15 48.18 47.27 47.38 1,304,543 -0.82(-1.70%)
Aug 09, 2017 48.79 48.81 48.18 48.20 1,214,122 -0.46(-0.95%)
Aug 08, 2017 48.33 48.83 48.33 48.66 1,316,619 +0.33(+0.68%)
Aug 07, 2017 48.34 48.41 48.20 48.33 575,192 +0.00(+0.00%)
Aug 04, 2017 48.29 48.35 47.99 48.33 649,647 +0.09(+0.19%)
Aug 03, 2017 48.30 48.49 48.12 48.24 729,265 -0.06(-0.12%)
Aug 02, 2017 48.20 48.44 47.85 48.30 1,013,576 +0.06(+0.12%)
Aug 01, 2017 49.07 49.37 48.11 48.24 941,199 -0.62(-1.27%)
Jul 31, 2017 48.41 48.86 48.36 48.86 1,004,641 +0.50(+1.03%)
Jul 28, 2017 47.52 48.41 47.52 48.36 1,185,171 +0.84(+1.77%)
Jul 27, 2017 47.40 47.78 47.26 47.52 950,520 +0.10(+0.21%)
Jul 26, 2017 47.09 47.45 46.99 47.42 921,869 +0.41(+0.87%)
Jul 25, 2017 47.20 47.27 46.76 47.01 2,047,858 -0.16(-0.34%)
Jul 24, 2017 47.57 47.71 46.96 47.17 1,457,993 -0.40(-0.84%)
Jul 21, 2017 45.90 47.61 45.81 47.57 1,354,381 +1.75(+3.82%)
Jul 20, 2017 46.45 47.05 45.79 45.82 1,074,568 -0.26(-0.56%)
Jul 19, 2017 45.84 46.15 45.70 46.08 823,673 +0.26(+0.57%)
Jul 18, 2017 45.73 45.88 45.45 45.82 538,409 +0.02(+0.04%)
Jul 17, 2017 45.54 46.00 45.46 45.80 807,070 +0.26(+0.57%)
Jul 14, 2017 45.10 45.85 45.04 45.54 895,342 +0.49(+1.09%)
Jul 13, 2017 44.92 45.07 44.62 45.05 741,985 +0.28(+0.63%)
Jul 12, 2017 44.82 45.01 44.53 44.77 1,028,885 +0.20(+0.45%)
Jul 11, 2017 44.67 45.00 44.53 44.57 1,173,778 -0.09(-0.20%)
Jul 10, 2017 44.51 44.68 44.17 44.66 1,353,595 +0.07(+0.16%)
Jul 07, 2017 44.33 44.77 44.31 44.59 747,276 +0.29(+0.65%)
Jul 06, 2017 44.47 44.55 44.14 44.30 688,549 -0.39(-0.87%)
Jul 05, 2017 44.48 44.74 44.34 44.69 1,240,623 +0.18(+0.40%)
Jul 03, 2017 44.96 45.00 44.46 44.51 742,718 -0.32(-0.71%)
Jun 30, 2017 44.95 45.18 44.64 44.83 1,108,244 +0.19(+0.43%)
Jun 29, 2017 44.74 44.80 44.35 44.64 740,576 -0.11(-0.25%)
Jun 28, 2017 44.71 45.01 44.56 44.75 1,061,199 +0.23(+0.52%)
Jun 27, 2017 44.43 44.76 44.22 44.52 1,527,603 -0.15(-0.34%)
Jun 26, 2017 44.59 45.12 44.44 44.67 1,465,770 +0.09(+0.20%)
Jun 23, 2017 44.21 44.61 44.18 44.58 1,781,343 +0.43(+0.97%)
Jun 22, 2017 43.87 44.35 43.87 44.15 666,753 +0.26(+0.59%)
Jun 21, 2017 43.98 44.34 43.84 43.89 564,212 +0.05(+0.11%)
Jun 20, 2017 43.89 44.07 43.76 43.84 679,677 -0.16(-0.36%)
Jun 19, 2017 43.77 44.02 43.63 44.00 870,836 +0.50(+1.15%)
Jun 16, 2017 43.09 43.52 42.98 43.50 1,158,521 +0.42(+0.97%)
Jun 15, 2017 42.64 43.31 42.56 43.08 627,944 +0.18(+0.42%)
Jun 14, 2017 42.61 42.99 42.49 42.90 915,439 +0.06(+0.14%)
Jun 13, 2017 42.59 42.86 42.47 42.84 937,022 +0.23(+0.54%)
Jun 12, 2017 42.55 42.76 42.33 42.61 950,246 -0.08(-0.19%)
Jun 09, 2017 42.85 43.04 42.56 42.69 559,462 -0.13(-0.30%)
Jun 08, 2017 42.92 43.07 42.62 42.82 699,639 -0.13(-0.30%)
Jun 07, 2017 43.27 43.28 42.85 42.95 1,643,759 +0.05(+0.12%)
Jun 06, 2017 43.22 43.47 42.85 42.90 1,622,866 -0.40(-0.92%)
Jun 05, 2017 43.54 43.99 43.30 43.30 2,288,852 -0.28(-0.64%)
Jun 02, 2017 42.98 43.73 42.98 43.58 2,020,359 +0.61(+1.42%)
Jun 01, 2017 42.68 43.49 42.60 42.97 2,293,016 +0.36(+0.84%)
May 31, 2017 42.10 42.85 42.10 42.61 2,643,798 +0.50(+1.19%)
May 30, 2017 42.25 42.42 42.00 42.11 1,439,083 -0.31(-0.73%)
May 26, 2017 41.76 42.49 41.76 42.42 1,433,594 +0.57(+1.36%)
May 25, 2017 41.68 42.12 41.68 41.85 1,699,230 +0.23(+0.55%)
May 24, 2017 41.67 41.77 41.58 41.62 1,433,390 -0.01(-0.02%)
May 23, 2017 41.76 41.97 41.44 41.63 2,358,923 -0.09(-0.22%)
May 22, 2017 41.23 41.85 41.23 41.72 1,503,303 +0.54(+1.31%)
May 19, 2017 41.35 41.74 41.13 41.18 1,430,953 -0.22(-0.53%)
May 18, 2017 41.18 41.60 41.07 41.40 1,169,481 +0.19(+0.46%)
May 17, 2017 40.81 41.39 40.69 41.21 1,871,848 +0.04(+0.10%)
May 16, 2017 40.89 41.49 40.78 41.17 1,488,595 +0.21(+0.51%)
May 15, 2017 40.37 41.01 40.37 40.96 1,522,764 +0.57(+1.41%)
May 12, 2017 40.45 40.63 40.38 40.39 794,825 -0.08(-0.20%)
May 11, 2017 40.46 40.61 40.07 40.47 967,081 -0.06(-0.15%)
May 10, 2017 40.40 40.73 40.39 40.53 3,269,041 +0.17(+0.42%)
May 09, 2017 41.29 41.45 40.17 40.36 2,201,134 -0.89(-2.16%)
May 08, 2017 41.75 42.00 40.79 41.25 1,265,998 -0.29(-0.70%)
May 05, 2017 41.48 41.78 41.00 41.54 1,411,610 +0.30(+0.73%)
May 04, 2017 40.55 41.24 40.29 41.24 1,077,251 +0.60(+1.48%)
May 03, 2017 40.30 40.66 40.09 40.64 1,001,065 +0.25(+0.62%)
May 02, 2017 40.69 40.91 40.22 40.39 856,174 -0.30(-0.74%)
May 01, 2017 41.02 41.02 40.62 40.69 762,379 -0.26(-0.63%)
Apr 28, 2017 41.30 41.30 40.85 40.95 1,078,951 -0.41(-0.99%)
Apr 27, 2017 40.89 41.65 40.89 41.36 1,581,180 +0.46(+1.12%)
Apr 26, 2017 40.45 40.98 40.45 40.90 1,763,512 +0.40(+0.99%)
Apr 25, 2017 40.02 40.73 39.93 40.50 1,420,518 +0.46(+1.15%)
Apr 24, 2017 39.75 40.10 39.75 40.04 1,027,497 +0.34(+0.86%)
Apr 21, 2017 39.61 39.86 39.36 39.70 1,189,032 +0.18(+0.46%)
Apr 20, 2017 39.43 39.64 39.33 39.52 930,109 +0.18(+0.46%)
Apr 19, 2017 39.32 39.52 39.21 39.34 864,231 +0.05(+0.13%)
Apr 18, 2017 38.84 39.31 38.77 39.29 615,029 +0.32(+0.82%)
Apr 17, 2017 38.47 38.97 38.47 38.97 576,806 +0.59(+1.54%)
Apr 13, 2017 38.39 38.57 38.35 38.38 681,967 -0.15(-0.39%)
Apr 12, 2017 38.70 38.82 38.43 38.53 568,603 -0.07(-0.18%)
Apr 11, 2017 38.33 38.62 38.13 38.60 726,900 +0.19(+0.49%)
Apr 10, 2017 38.31 38.66 38.28 38.41 693,592 +0.19(+0.50%)
Apr 07, 2017 38.26 38.54 38.16 38.22 1,025,150 -0.11(-0.29%)
Apr 06, 2017 38.49 38.66 38.27 38.33 1,110,114 -0.14(-0.36%)
Apr 05, 2017 38.86 38.96 38.35 38.47 1,250,765 -0.33(-0.85%)
Apr 04, 2017 38.56 38.96 38.54 38.80 1,232,645 +0.19(+0.49%)
Apr 03, 2017 38.97 39.02 38.28 38.61 1,424,681 -0.33(-0.85%)
Mar 31, 2017 39.17 39.24 38.89 38.94 1,091,389 -0.21(-0.54%)
Mar 30, 2017 39.10 39.49 39.03 39.15 885,333 +0.08(+0.20%)
Mar 29, 2017 38.86 39.16 38.84 39.07 1,342,469 +0.16(+0.41%)
Mar 28, 2017 38.45 39.02 38.45 38.91 1,082,043 +0.33(+0.86%)
Mar 27, 2017 38.12 38.88 38.12 38.58 1,084,423 +0.03(+0.08%)
Mar 24, 2017 38.63 39.01 38.47 38.55 1,471,819 +0.08(+0.21%)
Mar 23, 2017 38.61 38.96 38.43 38.47 1,151,095 -0.21(-0.54%)
Mar 22, 2017 38.23 38.83 38.18 38.68 1,251,686 +0.41(+1.07%)
Mar 21, 2017 38.59 38.87 38.22 38.27 1,581,373 -0.15(-0.39%)
Mar 20, 2017 38.56 38.70 38.40 38.42 869,511 -0.16(-0.41%)
Mar 17, 2017 38.17 38.65 38.05 38.58 1,521,923 +0.38(+0.99%)
Mar 16, 2017 37.60 38.21 37.49 38.20 1,581,217 +0.70(+1.87%)
Mar 15, 2017 37.11 37.59 37.11 37.50 1,145,946 +0.36(+0.97%)
Mar 14, 2017 37.32 37.36 37.04 37.14 1,136,464 -0.28(-0.75%)
Mar 13, 2017 37.50 37.61 37.23 37.42 650,850 -0.19(-0.51%)
Mar 10, 2017 37.62 37.86 37.43 37.61 646,821 +0.16(+0.43%)
Mar 09, 2017 37.39 37.59 37.19 37.45 589,354 +0.02(+0.05%)
Mar 08, 2017 37.74 37.81 37.40 37.43 451,868 -0.31(-0.82%)
Mar 07, 2017 37.69 37.91 37.58 37.74 589,238 -0.02(-0.05%)
Mar 06, 2017 37.65 37.87 37.54 37.76 578,468 -0.14(-0.37%)
Mar 03, 2017 38.04 38.09 37.66 37.90 472,969 -0.13(-0.34%)
Mar 02, 2017 38.05 38.14 37.81 38.03 821,298 -0.11(-0.29%)
Mar 01, 2017 38.30 38.60 38.10 38.14 1,183,257 -0.19(-0.50%)
Feb 28, 2017 37.94 38.37 37.61 38.33 1,133,839 +0.23(+0.60%)
Feb 27, 2017 38.47 38.54 38.07 38.10 612,235 -0.39(-1.01%)
Feb 24, 2017 38.42 38.60 38.29 38.49 621,478 +0.05(+0.13%)
Feb 23, 2017 38.10 38.48 37.94 38.44 737,411 +0.34(+0.89%)
Feb 22, 2017 37.84 38.12 37.84 38.10 486,028 +0.13(+0.34%)
Feb 21, 2017 37.60 37.99 37.60 37.97 1,981,959 +0.33(+0.88%)
Feb 17, 2017 37.64 37.64 37.64 0 +0.13(+0.35%)
Feb 16, 2017 37.50 37.58 37.30 37.51 1,108,138 +0.09(+0.24%)
Feb 15, 2017 37.35 37.46 37.20 37.42 395,831 +0.05(+0.13%)
Feb 14, 2017 37.17 37.43 37.08 37.37 827,169 +0.04(+0.11%)
Feb 13, 2017 37.16 37.34 37.01 37.33 1,394,625 +0.26(+0.70%)
Feb 10, 2017 37.17 37.26 36.93 37.07 1,095,938 +0.01(+0.03%)
Feb 09, 2017 37.02 37.31 37.01 37.06 968,658 -0.08(-0.22%)
Feb 08, 2017 36.33 37.16 36.20 37.14 1,907,472 +0.70(+1.92%)
Feb 07, 2017 36.59 36.77 36.34 36.44 1,416,555 -0.07(-0.19%)
Feb 06, 2017 36.50 36.63 36.28 36.51 862,329 -0.05(-0.14%)
Feb 03, 2017 36.49 36.67 36.18 36.56 1,154,263 +0.66(+1.84%)
Feb 02, 2017 36.07 36.74 35.46 35.90 1,749,360 +0.30(+0.84%)
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.