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

First Republic Bank (NY: FRC )

3.510 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 (%)
Mar 31, 2021 165.82 166.80 164.41 164.69 800,039 -1.30(-0.78%)
Mar 30, 2021 164.86 167.78 164.76 165.99 639,559 +2.14(+1.31%)
Mar 29, 2021 165.17 166.63 163.05 163.84 862,195 -4.14(-2.46%)
Mar 26, 2021 168.03 168.43 165.96 167.98 868,557 +1.85(+1.11%)
Mar 25, 2021 163.63 167.10 161.36 166.14 596,566 +2.72(+1.66%)
Mar 24, 2021 164.73 166.62 163.34 163.42 756,186 +0.61(+0.38%)
Mar 23, 2021 163.29 165.65 161.85 162.81 972,150 -2.08(-1.26%)
Mar 22, 2021 166.36 166.36 163.45 164.89 1,020,700 -1.95(-1.17%)
Mar 19, 2021 166.79 168.70 164.02 166.84 2,086,340 -1.80(-1.07%)
Mar 18, 2021 170.43 172.15 167.62 168.63 915,731 +0.70(+0.42%)
Mar 17, 2021 169.75 170.15 165.42 167.93 823,742 -0.32(-0.19%)
Mar 16, 2021 168.70 168.76 166.11 168.25 868,957 -0.22(-0.13%)
Mar 15, 2021 171.94 172.05 167.01 168.47 717,091 -3.54(-2.06%)
Mar 12, 2021 171.35 172.77 170.28 172.00 695,210 +3.12(+1.85%)
Mar 11, 2021 167.32 169.17 167.16 168.88 722,720 +0.30(+0.18%)
Mar 10, 2021 168.71 171.84 167.70 168.59 732,636 +0.92(+0.55%)
Mar 09, 2021 170.12 170.53 164.82 167.67 776,427 -2.92(-1.71%)
Mar 08, 2021 166.94 174.31 166.34 170.59 1,323,131 +5.56(+3.37%)
Mar 05, 2021 167.89 168.21 161.31 165.03 1,276,712 +0.72(+0.44%)
Mar 04, 2021 162.66 166.65 161.33 164.31 1,535,439 +1.32(+0.81%)
Mar 03, 2021 164.21 165.42 162.62 162.99 1,341,503 -0.46(-0.28%)
Mar 02, 2021 164.34 165.73 162.96 163.45 1,970,776 -6.93(-4.07%)
Mar 01, 2021 165.41 171.19 163.84 170.38 878,053 +7.67(+4.72%)
Feb 26, 2021 169.27 170.25 162.52 162.71 1,679,096 -8.05(-4.71%)
Feb 25, 2021 177.37 178.12 170.13 170.76 1,473,678 -5.26(-2.99%)
Feb 24, 2021 171.68 176.25 170.73 176.02 1,284,029 +5.45(+3.20%)
Feb 23, 2021 169.36 171.69 167.87 170.57 1,359,585 +2.87(+1.71%)
Feb 22, 2021 164.87 167.92 164.43 167.70 1,164,136 +2.82(+1.71%)
Feb 19, 2021 160.31 165.38 160.09 164.87 1,638,088 +5.16(+3.23%)
Feb 18, 2021 160.29 162.53 159.59 159.72 830,640 -1.41(-0.88%)
Feb 17, 2021 160.46 162.41 159.67 161.13 1,012,391 +0.05(+0.03%)
Feb 16, 2021 155.32 161.54 155.31 161.08 1,076,426 +7.62(+4.96%)
Feb 12, 2021 153.47 154.19 152.46 153.47 633,243 +0.38(+0.25%)
Feb 11, 2021 154.40 155.45 151.66 153.08 615,203 -0.77(-0.50%)
Feb 10, 2021 153.85 156.40 152.58 153.85 728,539 +0.47(+0.31%)
Feb 09, 2021 153.95 154.82 153.19 153.38 752,495 -1.03(-0.67%)
Feb 08, 2021 154.89 154.89 152.43 154.40 718,087 +0.54(+0.35%)
Feb 05, 2021 155.15 155.93 153.84 153.86 503,536 -0.41(-0.27%)
Feb 04, 2021 151.23 155.07 151.23 154.28 826,677 +3.42(+2.27%)
Feb 03, 2021 149.75 151.57 149.06 150.86 903,877 +0.60(+0.40%)
Feb 02, 2021 145.90 150.49 145.51 150.26 757,379 +5.80(+4.01%)
Feb 01, 2021 144.79 145.14 143.16 144.46 847,420 +1.26(+0.88%)
Jan 29, 2021 145.50 146.31 141.82 143.19 1,128,476 -2.62(-1.79%)
Jan 28, 2021 146.38 148.23 145.70 145.81 1,034,814 +0.58(+0.40%)
Jan 27, 2021 148.05 148.90 144.45 145.23 857,499 -5.41(-3.59%)
Jan 26, 2021 154.83 155.57 150.55 150.64 416,954 -3.66(-2.37%)
Jan 25, 2021 153.00 154.51 151.37 154.30 922,294 -0.09(-0.06%)
Jan 22, 2021 150.62 154.61 150.62 154.39 1,107,550 +2.44(+1.60%)
Jan 21, 2021 153.53 153.60 151.35 151.95 971,664 -1.51(-0.98%)
Jan 20, 2021 152.75 153.67 151.58 153.46 932,931 +0.58(+0.38%)
Jan 19, 2021 151.86 154.01 151.22 152.88 1,580,403 +1.27(+0.84%)
Jan 15, 2021 153.39 154.33 149.58 151.61 1,099,946 -4.27(-2.74%)
Jan 14, 2021 162.17 164.54 155.20 155.88 1,709,156 -3.17(-1.99%)
Jan 13, 2021 160.44 160.61 158.44 159.04 1,953,160 -2.02(-1.26%)
Jan 12, 2021 161.97 162.66 159.75 161.07 1,259,031 -0.33(-0.20%)
Jan 11, 2021 158.19 161.75 156.49 161.39 939,165 +1.72(+1.07%)
Jan 08, 2021 157.89 159.94 156.90 159.68 865,032 +1.75(+1.11%)
Jan 07, 2021 155.96 158.96 155.96 157.93 1,170,512 +3.92(+2.54%)
Jan 06, 2021 149.92 155.12 149.59 154.01 1,673,955 +7.38(+5.03%)
Jan 05, 2021 144.72 147.12 143.81 146.64 854,905 +1.43(+0.98%)
Jan 04, 2021 145.24 145.91 142.06 145.21 1,026,511 +0.29(+0.20%)
Dec 31, 2020 144.92 144.92 144.92 717,567 +2.09(+1.46%)
Dec 30, 2020 140.93 143.04 140.67 142.83 717,567 +2.38(+1.69%)
Dec 29, 2020 140.50 141.05 139.10 140.45 662,562 -0.27(-0.19%)
Dec 28, 2020 140.04 141.27 138.81 140.72 694,069 +2.11(+1.52%)
Dec 24, 2020 138.58 138.88 137.22 138.61 188,174 +0.07(+0.05%)
Dec 23, 2020 135.71 138.64 135.34 138.54 634,543 +3.76(+2.79%)
Dec 22, 2020 134.36 135.96 133.72 134.78 866,511 +0.89(+0.66%)
Dec 21, 2020 134.01 134.77 131.25 133.89 985,811 -0.03(-0.02%)
Dec 18, 2020 136.27 136.41 133.07 133.92 1,939,226 -2.29(-1.68%)
Dec 17, 2020 133.64 136.44 132.77 136.21 932,962 +2.78(+2.08%)
Dec 16, 2020 132.35 133.92 131.70 133.43 1,437,167 +1.11(+0.84%)
Dec 15, 2020 128.75 132.37 128.51 132.32 1,031,459 +4.83(+3.79%)
Dec 14, 2020 129.56 129.69 127.43 127.49 781,221 -0.36(-0.29%)
Dec 11, 2020 127.10 128.61 126.97 127.86 654,452 -0.68(-0.53%)
Dec 10, 2020 126.89 128.72 126.84 128.54 791,775 +0.54(+0.42%)
Dec 09, 2020 128.98 129.27 127.17 128.00 732,033 -0.35(-0.28%)
Dec 08, 2020 127.73 128.49 127.23 128.35 759,735 +0.00(+0.00%)
Dec 07, 2020 127.51 128.45 126.99 128.35 1,016,908 +0.63(+0.49%)
Dec 04, 2020 129.51 129.91 127.63 127.72 713,763 -0.31(-0.25%)
Dec 03, 2020 129.70 130.18 127.77 128.03 660,550 -1.84(-1.42%)
Dec 02, 2020 129.30 130.55 128.45 129.88 541,530 +0.27(+0.21%)
Dec 01, 2020 129.65 130.93 128.79 129.61 1,027,279 +1.82(+1.43%)
Nov 30, 2020 128.14 129.07 126.99 127.79 1,026,844 -0.77(-0.60%)
Nov 27, 2020 131.21 131.21 128.08 128.56 815,353 -2.58(-1.97%)
Nov 25, 2020 132.70 132.70 129.68 131.14 698,961 -1.64(-1.23%)
Nov 24, 2020 131.04 132.97 130.57 132.78 1,149,091 +3.84(+2.98%)
Nov 23, 2020 129.90 130.66 128.47 128.94 648,213 +0.82(+0.64%)
Nov 20, 2020 129.96 130.34 127.72 128.12 954,050 -2.31(-1.77%)
Nov 19, 2020 130.99 130.99 129.47 130.43 486,717 -0.86(-0.65%)
Nov 18, 2020 133.39 133.98 131.29 131.29 666,978 -1.34(-1.01%)
Nov 17, 2020 132.02 132.68 130.53 132.63 829,377 -0.80(-0.60%)
Nov 16, 2020 134.97 136.20 131.36 133.43 874,375 +1.29(+0.98%)
Nov 13, 2020 130.77 132.63 130.35 132.14 939,450 +2.63(+2.03%)
Nov 12, 2020 128.20 129.56 125.86 129.50 2,242,634 -2.16(-1.64%)
Nov 11, 2020 133.69 135.10 132.53 131.66 1,320,788 -1.33(-1.00%)
Nov 10, 2020 135.64 136.77 132.38 133.00 1,453,296 -2.37(-1.75%)
Nov 09, 2020 138.68 140.20 129.54 135.36 1,468,323 +7.37(+5.76%)
Nov 06, 2020 127.74 129.39 126.97 128.00 867,364 +2.02(+1.61%)
Nov 05, 2020 122.13 126.55 121.75 125.97 963,804 +4.39(+3.61%)
Nov 04, 2020 124.23 125.61 121.33 121.58 1,560,534 -5.75(-4.52%)
Nov 03, 2020 128.02 129.24 126.63 127.33 986,543 +1.85(+1.48%)
Nov 02, 2020 125.86 126.06 124.07 125.48 877,539 +1.06(+0.86%)
Oct 30, 2020 123.24 125.02 122.62 124.42 910,048 +0.95(+0.77%)
Oct 29, 2020 121.97 124.08 121.05 123.47 732,044 +1.36(+1.11%)
Oct 28, 2020 121.84 123.81 121.15 122.11 663,825 -1.73(-1.39%)
Oct 27, 2020 126.23 126.72 123.61 123.83 833,991 -2.88(-2.27%)
Oct 26, 2020 127.49 127.78 125.44 126.71 670,453 -2.28(-1.76%)
Oct 23, 2020 129.50 129.60 127.37 128.98 813,300 +0.36(+0.28%)
Oct 22, 2020 126.43 128.80 125.64 128.63 737,331 +2.54(+2.01%)
Oct 21, 2020 125.71 127.14 125.46 126.09 1,004,755 +0.37(+0.30%)
Oct 20, 2020 124.97 127.26 124.76 125.71 941,929 +1.71(+1.38%)
Oct 19, 2020 124.97 126.51 123.55 124.00 852,134 -0.85(-0.68%)
Oct 16, 2020 124.20 125.43 123.02 124.85 761,206 +1.14(+0.92%)
Oct 15, 2020 118.69 123.76 118.20 123.70 799,797 +4.41(+3.70%)
Oct 14, 2020 123.09 123.69 119.10 119.29 684,131 -2.57(-2.11%)
Oct 13, 2020 123.55 126.83 120.77 121.86 1,178,559 -1.83(-1.48%)
Oct 12, 2020 121.75 123.89 121.61 123.69 993,079 +1.86(+1.53%)
Oct 09, 2020 122.30 122.90 120.23 121.83 572,021 -0.04(-0.03%)
Oct 08, 2020 121.20 122.02 118.48 121.87 748,811 +1.01(+0.84%)
Oct 07, 2020 118.17 122.01 118.06 120.86 1,206,554 +3.88(+3.32%)
Oct 06, 2020 117.05 119.81 116.08 116.98 1,303,570 +1.40(+1.21%)
Oct 05, 2020 112.29 115.70 112.28 115.58 622,401 +4.36(+3.92%)
Oct 02, 2020 107.53 111.49 107.01 111.22 553,946 +2.53(+2.33%)
Oct 01, 2020 108.14 109.19 106.78 108.69 668,973 +1.29(+1.20%)
Sep 30, 2020 106.35 108.58 106.14 107.40 855,479 +1.37(+1.29%)
Sep 29, 2020 106.00 107.31 105.67 106.03 942,020 -0.49(-0.46%)
Sep 28, 2020 104.74 107.53 104.31 106.52 990,391 +3.21(+3.11%)
Sep 25, 2020 100.55 103.50 100.55 103.31 672,250 +1.89(+1.86%)
Sep 24, 2020 99.98 102.60 98.85 101.42 894,000 +2.02(+2.03%)
Sep 23, 2020 101.81 102.98 99.31 99.40 659,048 -2.23(-2.19%)
Sep 22, 2020 103.99 105.20 100.21 101.63 1,261,861 -2.62(-2.51%)
Sep 21, 2020 104.43 105.89 102.71 104.25 898,246 -2.53(-2.37%)
Sep 18, 2020 105.46 107.23 105.40 106.78 1,152,066 +0.54(+0.51%)
Sep 17, 2020 105.50 106.84 104.98 106.23 732,223 -0.49(-0.46%)
Sep 16, 2020 106.40 107.90 105.72 106.73 862,179 +0.31(+0.29%)
Sep 15, 2020 106.69 107.42 105.42 106.42 651,668 +0.17(+0.16%)
Sep 14, 2020 106.13 107.87 105.78 106.25 568,687 +0.91(+0.86%)
Sep 11, 2020 105.73 106.46 104.40 105.35 682,608 -0.51(-0.48%)
Sep 10, 2020 108.01 108.90 105.42 105.86 885,885 -1.96(-1.82%)
Sep 09, 2020 109.09 109.39 107.40 107.82 645,835 -0.61(-0.56%)
Sep 08, 2020 111.68 111.73 107.71 108.43 831,414 -4.35(-3.86%)
Sep 04, 2020 113.21 114.04 111.00 112.78 750,848 +1.52(+1.36%)
Sep 03, 2020 113.59 114.98 110.78 111.27 1,100,106 -1.38(-1.22%)
Sep 02, 2020 111.37 113.34 110.96 112.65 1,281,250 +1.00(+0.90%)
Sep 01, 2020 110.73 112.10 110.14 111.64 625,600 +0.45(+0.41%)
Aug 31, 2020 112.59 113.03 111.13 111.19 740,541 -1.80(-1.60%)
Aug 28, 2020 114.29 114.37 112.51 112.99 445,797 -0.10(-0.09%)
Aug 27, 2020 111.95 113.70 111.92 113.09 512,189 +1.39(+1.24%)
Aug 26, 2020 113.33 113.39 111.59 111.70 535,080 -2.21(-1.94%)
Aug 25, 2020 114.80 115.47 113.07 113.91 462,835 +0.57(+0.50%)
Aug 24, 2020 111.62 113.38 111.11 113.33 805,328 +2.09(+1.88%)
Aug 21, 2020 110.86 111.39 109.83 111.25 552,930 +0.16(+0.14%)
Aug 20, 2020 111.86 112.40 110.89 111.09 478,495 -1.79(-1.59%)
Aug 19, 2020 113.22 114.59 112.78 112.88 434,317 +0.35(+0.31%)
Aug 18, 2020 113.78 114.14 112.10 112.53 470,262 -1.23(-1.08%)
Aug 17, 2020 114.88 115.50 113.66 113.76 670,016 -1.79(-1.55%)
Aug 14, 2020 114.96 116.45 114.69 115.55 524,598 -0.25(-0.21%)
Aug 13, 2020 115.92 116.87 115.69 115.80 406,650 -1.74(-1.48%)
Aug 12, 2020 119.08 119.32 116.27 117.54 775,266 +0.35(+0.29%)
Aug 11, 2020 116.20 118.43 115.47 117.19 694,239 +2.83(+2.47%)
Aug 10, 2020 114.77 116.03 114.13 114.37 543,588 +0.02(+0.02%)
Aug 07, 2020 111.69 114.40 111.22 114.35 572,732 +2.14(+1.90%)
Aug 06, 2020 112.28 112.93 111.41 112.21 398,805 -0.59(-0.52%)
Aug 05, 2020 112.26 113.23 111.72 112.80 345,724 +1.33(+1.19%)
Aug 04, 2020 111.01 111.72 110.11 111.47 600,685 +0.26(+0.23%)
Aug 03, 2020 111.10 111.87 109.85 111.22 613,575 +0.45(+0.41%)
Jul 31, 2020 110.32 110.85 108.89 110.77 658,744 +0.04(+0.04%)
Jul 30, 2020 109.91 111.11 109.14 110.73 569,217 -1.26(-1.13%)
Jul 29, 2020 109.89 112.16 108.93 111.99 521,730 +1.68(+1.53%)
Jul 28, 2020 111.26 111.65 110.26 110.30 576,450 -1.66(-1.48%)
Jul 27, 2020 112.14 112.64 110.83 111.96 371,276 -0.91(-0.80%)
Jul 24, 2020 113.51 113.87 112.63 112.87 440,794 -0.30(-0.26%)
Jul 23, 2020 111.25 113.61 111.18 113.16 670,354 +1.89(+1.70%)
Jul 22, 2020 111.23 111.98 110.44 111.28 741,510 -0.67(-0.60%)
Jul 21, 2020 109.55 111.99 109.42 111.94 787,562 +2.27(+2.07%)
Jul 20, 2020 109.20 110.18 108.88 109.67 539,136 -0.52(-0.47%)
Jul 17, 2020 110.68 111.28 109.98 110.19 695,831 -0.33(-0.30%)
Jul 16, 2020 108.21 111.13 107.81 110.53 776,003 +1.34(+1.22%)
Jul 15, 2020 108.61 109.77 107.86 109.19 784,818 +2.32(+2.17%)
Jul 14, 2020 105.88 108.77 103.89 106.87 1,184,768 +1.93(+1.84%)
Jul 13, 2020 104.60 107.19 103.52 104.94 1,400,607 +1.26(+1.21%)
Jul 10, 2020 100.22 103.75 100.22 103.69 806,106 +3.12(+3.10%)
Jul 09, 2020 101.53 102.29 99.11 100.57 850,245 -1.47(-1.44%)
Jul 08, 2020 102.29 103.10 100.67 102.03 1,159,272 +0.20(+0.19%)
Jul 07, 2020 103.19 104.19 101.82 101.84 881,191 -2.15(-2.07%)
Jul 06, 2020 104.56 106.32 103.12 103.99 657,918 +1.15(+1.12%)
Jul 02, 2020 105.80 106.59 102.15 102.84 816,482 -0.40(-0.39%)
Jul 01, 2020 104.81 105.07 102.81 103.24 1,018,959 -0.94(-0.91%)
Jun 30, 2020 102.59 105.11 102.26 104.19 1,841,814 +0.77(+0.74%)
Jun 29, 2020 103.67 104.71 101.95 103.42 686,217 +1.37(+1.34%)
Jun 26, 2020 104.41 104.58 101.93 102.06 1,559,719 -4.29(-4.03%)
Jun 25, 2020 103.67 106.59 103.25 106.34 615,767 +2.57(+2.47%)
Jun 24, 2020 105.18 106.03 103.47 103.78 798,412 -2.83(-2.66%)
Jun 23, 2020 110.35 110.93 106.57 106.61 623,882 -2.18(-2.01%)
Jun 22, 2020 108.08 110.03 107.02 108.79 603,567 -0.19(-0.17%)
Jun 19, 2020 110.84 110.84 106.89 108.97 2,625,236 +0.08(+0.07%)
Jun 18, 2020 107.75 109.40 105.85 108.90 635,424 +0.44(+0.41%)
Jun 17, 2020 109.53 110.00 107.93 108.45 692,474 -0.74(-0.67%)
Jun 16, 2020 110.47 110.99 106.05 109.19 895,996 +3.58(+3.39%)
Jun 15, 2020 101.11 105.69 101.11 105.61 1,904,139 +0.73(+0.69%)
Jun 12, 2020 107.00 107.00 102.45 104.89 1,532,150 +1.53(+1.48%)
Jun 11, 2020 106.01 107.15 103.26 103.35 1,254,002 -6.91(-6.27%)
Jun 10, 2020 113.41 113.74 109.83 110.26 1,151,130 -3.41(-3.00%)
Jun 09, 2020 113.73 115.23 112.94 113.67 1,719,979 -2.64(-2.27%)
Jun 08, 2020 119.97 121.23 114.84 116.32 1,302,601 -1.75(-1.48%)
Jun 05, 2020 122.99 122.99 117.48 118.07 1,495,528 +2.12(+1.83%)
Jun 04, 2020 112.16 116.00 111.35 115.94 1,083,860 +3.60(+3.20%)
Jun 03, 2020 110.14 112.95 109.18 112.35 1,158,522 +4.87(+4.53%)
Jun 02, 2020 108.15 109.39 106.11 107.48 724,126 +0.53(+0.50%)
Jun 01, 2020 107.52 108.97 106.44 106.95 900,803 +0.62(+0.58%)
May 29, 2020 105.39 107.86 105.06 106.33 1,575,589 -0.70(-0.65%)
May 28, 2020 111.28 112.09 106.73 107.03 1,045,024 -2.84(-2.59%)
May 27, 2020 107.35 110.00 105.17 109.87 1,737,283 +7.09(+6.90%)
May 26, 2020 99.12 103.90 98.27 102.78 1,485,623 +7.14(+7.46%)
May 22, 2020 97.55 97.71 94.75 95.65 762,362 -1.23(-1.27%)
May 21, 2020 96.80 97.67 96.26 96.87 1,236,303 -0.23(-0.23%)
May 20, 2020 97.76 98.62 96.56 97.10 1,502,599 +1.15(+1.20%)
May 19, 2020 98.24 99.34 95.83 95.95 713,805 -3.41(-3.43%)
May 18, 2020 98.04 100.04 97.75 99.36 1,856,055 +5.08(+5.39%)
May 15, 2020 93.58 94.98 92.71 94.28 890,134 -0.27(-0.28%)
May 14, 2020 92.61 95.78 90.56 94.54 1,336,918 +0.46(+0.49%)
May 13, 2020 96.66 98.02 92.69 94.08 1,481,481 -3.18(-3.27%)
May 12, 2020 101.67 101.67 97.22 97.27 1,039,769 -3.67(-3.63%)
May 11, 2020 100.62 101.88 99.74 100.93 740,391 -1.21(-1.18%)
May 08, 2020 101.98 102.85 101.08 102.14 797,560 +2.00(+1.99%)
May 07, 2020 99.16 101.48 99.16 100.15 916,543 +2.28(+2.33%)
May 06, 2020 98.75 98.83 96.86 97.87 678,890 -0.20(-0.20%)
May 05, 2020 98.89 100.07 97.74 98.06 679,877 +0.75(+0.77%)
May 04, 2020 97.31 97.96 96.48 97.32 1,066,023 -1.56(-1.58%)
May 01, 2020 100.42 100.62 97.64 98.88 868,466 -3.64(-3.55%)
Apr 30, 2020 102.33 102.95 101.13 102.52 1,332,246 -2.50(-2.38%)
Apr 29, 2020 104.48 106.62 103.84 105.01 1,051,759 +1.74(+1.68%)
Apr 28, 2020 105.91 106.77 102.54 103.27 794,546 +0.54(+0.53%)
Apr 27, 2020 99.49 103.20 98.83 102.73 966,446 +4.57(+4.66%)
Apr 24, 2020 98.12 98.72 96.26 98.16 661,482 +0.95(+0.98%)
Apr 23, 2020 96.58 98.17 96.08 97.21 587,803 +0.94(+0.98%)
Apr 22, 2020 97.26 98.19 95.66 96.27 765,721 +0.38(+0.40%)
Apr 21, 2020 95.57 98.35 95.17 95.89 905,083 -2.64(-2.68%)
Apr 20, 2020 95.97 99.75 94.20 98.53 1,618,031 +0.39(+0.40%)
Apr 17, 2020 96.16 99.19 95.86 98.13 1,185,368 +4.74(+5.07%)
Apr 16, 2020 93.21 93.52 91.24 93.39 1,005,028 +0.65(+0.70%)
Apr 15, 2020 94.12 95.38 91.44 92.75 1,843,892 -4.96(-5.08%)
Apr 14, 2020 95.32 98.62 93.80 97.71 1,619,916 +6.06(+6.62%)
Apr 13, 2020 95.54 97.11 90.73 91.65 1,195,032 -5.98(-6.12%)
Apr 09, 2020 93.50 98.25 93.50 97.62 1,741,462 +5.98(+6.53%)
Apr 08, 2020 88.49 92.32 87.54 91.64 1,119,175 +3.15(+3.56%)
Apr 07, 2020 90.81 91.78 87.35 88.49 1,325,636 +1.59(+1.83%)
Apr 06, 2020 84.06 88.26 83.17 86.90 1,748,008 +6.66(+8.30%)
Apr 03, 2020 81.20 83.73 79.10 80.24 1,462,600 -2.14(-2.60%)
Apr 02, 2020 79.34 83.14 79.07 82.38 2,285,515 +2.26(+2.82%)
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.