Skip to main content

Fulton Financial Cor (NQ: FULT )

18.46 +0.06 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.97 15.16 14.75 14.83 1,315,508 -0.25(-1.67%)
Apr 29, 2021 15.13 15.33 15.04 15.08 903,553 +0.10(+0.64%)
Apr 28, 2021 15.07 15.21 14.95 14.98 1,028,102 -0.11(-0.75%)
Apr 27, 2021 15.00 15.22 14.93 15.10 638,879 +0.10(+0.64%)
Apr 26, 2021 15.19 15.39 14.97 15.00 779,083 -0.07(-0.46%)
Apr 23, 2021 14.50 15.18 14.47 15.07 1,339,657 +0.52(+3.59%)
Apr 22, 2021 14.70 14.78 14.52 14.55 959,209 -0.21(-1.41%)
Apr 21, 2021 14.57 14.82 14.37 14.76 1,216,698 +0.39(+2.72%)
Apr 20, 2021 14.77 14.84 14.36 14.37 1,589,786 -0.54(-3.62%)
Apr 19, 2021 15.12 15.12 14.77 14.91 1,336,728 -0.07(-0.46%)
Apr 16, 2021 15.10 15.17 14.87 14.97 861,405 +0.12(+0.79%)
Apr 15, 2021 15.07 15.07 14.62 14.86 892,088 -0.13(-0.90%)
Apr 14, 2021 14.65 15.10 14.64 14.99 672,607 +0.32(+2.19%)
Apr 13, 2021 15.07 15.08 14.63 14.67 783,870 -0.46(-3.05%)
Apr 12, 2021 15.14 15.17 14.99 15.13 859,373 +0.14(+0.93%)
Apr 09, 2021 14.91 15.04 14.83 14.99 872,674 +0.17(+1.17%)
Apr 08, 2021 14.66 14.83 14.49 14.82 827,820 +0.01(+0.06%)
Apr 07, 2021 14.67 14.89 14.57 14.81 957,488 -0.04(-0.29%)
Apr 06, 2021 14.90 15.04 14.71 14.85 815,822 -0.04(-0.29%)
Apr 05, 2021 15.03 15.18 14.77 14.90 741,298 +0.00(+0.00%)
Apr 01, 2021 14.78 14.91 14.63 14.90 829,552 +0.09(+0.59%)
Mar 31, 2021 14.90 15.04 14.74 14.81 1,254,066 -0.21(-1.39%)
Mar 30, 2021 14.79 15.13 14.79 15.02 1,185,316 +0.28(+1.87%)
Mar 29, 2021 14.98 15.09 14.61 14.74 1,093,252 -0.42(-2.79%)
Mar 26, 2021 15.10 15.19 14.77 15.17 814,715 +0.36(+2.45%)
Mar 25, 2021 14.34 14.89 14.16 14.80 994,784 +0.46(+3.19%)
Mar 24, 2021 14.42 14.90 14.34 14.35 982,581 +0.14(+0.97%)
Mar 23, 2021 14.53 14.65 14.13 14.21 1,139,480 -0.52(-3.51%)
Mar 22, 2021 15.08 15.23 14.58 14.73 815,284 -0.54(-3.56%)
Mar 19, 2021 15.08 15.42 14.81 15.27 3,618,690 +0.06(+0.40%)
Mar 18, 2021 15.44 15.88 15.14 15.21 1,290,452 +0.06(+0.37%)
Mar 17, 2021 15.20 15.29 15.04 15.15 847,438 +0.19(+1.24%)
Mar 16, 2021 15.02 15.02 14.69 14.97 760,191 -0.16(-1.08%)
Mar 15, 2021 15.53 15.53 14.98 15.13 920,669 -0.34(-2.20%)
Mar 12, 2021 15.20 15.48 15.09 15.47 1,362,921 +0.46(+3.07%)
Mar 11, 2021 14.82 15.10 14.73 15.01 1,034,299 -0.04(-0.29%)
Mar 10, 2021 14.66 15.06 14.53 15.05 1,413,716 +0.47(+3.19%)
Mar 09, 2021 14.79 14.83 14.29 14.59 1,133,195 -0.38(-2.54%)
Mar 08, 2021 14.81 15.07 14.66 14.97 1,419,623 +0.30(+2.06%)
Mar 05, 2021 14.24 14.73 14.21 14.66 1,622,591 +0.60(+4.23%)
Mar 04, 2021 14.14 14.54 13.91 14.07 1,283,514 -0.05(-0.37%)
Mar 03, 2021 13.91 14.54 13.85 14.12 1,044,426 +0.35(+2.51%)
Mar 02, 2021 13.18 13.89 13.18 13.78 809,690 -0.03(-0.25%)
Mar 01, 2021 13.65 13.89 13.50 13.81 1,019,324 +0.48(+3.62%)
Feb 26, 2021 13.58 13.67 13.23 13.33 1,189,150 -0.33(-2.40%)
Feb 25, 2021 14.16 14.17 13.61 13.66 972,302 -0.39(-2.76%)
Feb 24, 2021 13.91 14.13 13.84 14.04 1,038,166 +0.26(+1.88%)
Feb 23, 2021 13.57 13.83 13.50 13.78 1,265,300 +0.29(+2.17%)
Feb 22, 2021 13.12 13.57 13.01 13.49 811,966 +0.39(+2.96%)
Feb 19, 2021 12.90 13.10 12.87 13.10 644,770 +0.27(+2.08%)
Feb 18, 2021 12.91 13.05 12.82 12.84 765,058 -0.20(-1.52%)
Feb 17, 2021 13.01 13.17 12.91 13.03 743,255 -0.01(-0.07%)
Feb 16, 2021 12.90 13.05 12.78 13.04 963,610 +0.28(+2.23%)
Feb 12, 2021 12.82 12.90 12.63 12.76 819,468 -0.09(-0.74%)
Feb 11, 2021 13.02 13.13 12.65 12.85 876,673 -0.20(-1.52%)
Feb 10, 2021 13.17 13.32 12.96 13.05 1,253,988 +0.09(+0.66%)
Feb 09, 2021 12.65 12.97 12.53 12.97 996,175 +0.33(+2.59%)
Feb 08, 2021 12.34 12.64 12.30 12.64 623,945 +0.33(+2.66%)
Feb 05, 2021 12.47 12.47 12.21 12.31 564,435 -0.06(-0.49%)
Feb 04, 2021 11.99 12.37 11.98 12.37 860,572 +0.40(+3.31%)
Feb 03, 2021 11.90 11.98 11.73 11.97 608,129 +0.03(+0.29%)
Feb 02, 2021 11.94 12.02 11.70 11.94 598,945 +0.17(+1.47%)
Feb 01, 2021 11.61 11.83 11.43 11.77 892,482 +0.21(+1.79%)
Jan 29, 2021 11.76 11.79 11.50 11.56 1,863,366 -0.16(-1.32%)
Jan 28, 2021 12.03 12.03 11.70 11.71 1,191,906 -0.07(-0.59%)
Jan 27, 2021 12.01 12.22 11.77 11.78 1,211,270 -0.49(-4.01%)
Jan 26, 2021 12.72 12.72 12.25 12.28 792,061 -0.33(-2.60%)
Jan 25, 2021 12.60 12.64 12.27 12.60 937,423 -0.16(-1.28%)
Jan 22, 2021 12.18 12.78 12.18 12.77 1,322,115 +0.47(+3.79%)
Jan 21, 2021 12.61 12.61 12.26 12.30 1,177,071 -0.30(-2.40%)
Jan 20, 2021 12.46 12.65 11.86 12.60 1,649,720 -0.16(-1.28%)
Jan 19, 2021 12.55 12.81 12.37 12.77 1,620,692 +0.24(+1.93%)
Jan 15, 2021 12.58 12.68 12.38 12.53 1,263,110 -0.18(-1.43%)
Jan 14, 2021 12.58 12.84 12.54 12.71 1,396,575 +0.20(+1.59%)
Jan 13, 2021 12.28 12.55 12.16 12.51 2,161,954 +0.15(+1.19%)
Jan 12, 2021 12.29 12.47 12.14 12.36 1,159,661 +0.22(+1.85%)
Jan 11, 2021 11.77 12.15 11.74 12.14 793,161 +0.22(+1.81%)
Jan 08, 2021 12.14 12.16 11.69 11.92 1,268,790 -0.23(-1.92%)
Jan 07, 2021 12.37 12.37 11.99 12.15 1,477,195 +0.22(+1.81%)
Jan 06, 2021 11.32 12.14 11.29 11.94 2,229,108 +0.95(+8.63%)
Jan 05, 2021 10.96 11.12 10.88 10.99 1,285,481 +0.04(+0.39%)
Jan 04, 2021 10.97 11.11 10.71 10.95 1,129,605 -0.03(-0.24%)
Dec 31, 2020 10.97 10.97 10.97 605,801 +0.14(+1.27%)
Dec 30, 2020 10.77 10.96 10.77 10.83 605,801 +0.11(+1.05%)
Dec 29, 2020 10.98 10.98 10.66 10.72 955,030 -0.28(-2.56%)
Dec 28, 2020 10.98 11.12 10.87 11.00 862,451 +0.09(+0.78%)
Dec 24, 2020 11.00 11.02 10.77 10.92 428,837 -0.09(-0.78%)
Dec 23, 2020 10.71 11.02 10.58 11.00 1,010,341 +0.44(+4.12%)
Dec 22, 2020 10.88 10.94 10.57 10.57 1,227,813 -0.31(-2.86%)
Dec 21, 2020 10.93 11.00 10.67 10.88 1,537,881 -0.05(-0.43%)
Dec 18, 2020 11.12 11.19 10.88 10.93 2,844,077 -0.15(-1.31%)
Dec 17, 2020 11.22 11.23 10.91 11.07 1,305,347 -0.15(-1.29%)
Dec 16, 2020 11.50 11.50 11.22 11.22 1,131,327 -0.20(-1.79%)
Dec 15, 2020 11.34 11.46 11.14 11.42 1,286,320 +0.25(+2.22%)
Dec 14, 2020 11.50 11.51 11.18 11.18 1,102,920 -0.09(-0.83%)
Dec 11, 2020 11.27 11.45 11.25 11.27 610,516 -0.24(-2.08%)
Dec 10, 2020 11.31 11.55 11.27 11.51 597,304 +0.03(+0.22%)
Dec 09, 2020 11.54 11.67 11.43 11.48 874,493 +0.10(+0.90%)
Dec 08, 2020 11.09 11.41 11.01 11.38 1,034,433 +0.20(+1.76%)
Dec 07, 2020 11.06 11.27 10.95 11.18 914,322 -0.02(-0.15%)
Dec 04, 2020 11.01 11.22 10.94 11.20 861,891 +0.38(+3.55%)
Dec 03, 2020 10.88 10.95 10.72 10.82 632,870 -0.06(-0.55%)
Dec 02, 2020 10.67 10.93 10.60 10.88 890,723 +0.20(+1.91%)
Dec 01, 2020 10.74 10.88 10.60 10.67 1,072,537 +0.19(+1.79%)
Nov 30, 2020 10.94 11.00 10.45 10.48 1,244,649 -0.56(-5.09%)
Nov 27, 2020 11.13 11.16 10.82 11.05 460,977 -0.12(-1.07%)
Nov 25, 2020 11.28 11.30 11.04 11.17 856,621 -0.26(-2.31%)
Nov 24, 2020 11.02 11.48 11.02 11.43 1,320,177 +0.59(+5.42%)
Nov 23, 2020 10.86 10.95 10.77 10.84 1,072,240 +0.16(+1.51%)
Nov 20, 2020 10.67 10.86 10.57 10.68 1,045,102 -0.16(-1.49%)
Nov 19, 2020 10.88 10.93 10.68 10.84 742,552 -0.10(-0.93%)
Nov 18, 2020 11.27 11.32 10.94 10.94 877,035 -0.22(-1.98%)
Nov 17, 2020 10.94 11.18 10.83 11.17 831,524 -0.04(-0.38%)
Nov 16, 2020 11.07 11.24 10.92 11.21 1,097,631 +0.49(+4.61%)
Nov 13, 2020 10.60 10.82 10.49 10.71 722,547 +0.25(+2.36%)
Nov 12, 2020 10.42 10.54 10.25 10.47 793,774 -0.18(-1.68%)
Nov 11, 2020 10.99 10.99 10.48 10.65 885,561 -0.31(-2.80%)
Nov 10, 2020 10.95 11.09 10.70 10.95 1,365,601 +0.14(+1.26%)
Nov 09, 2020 9.812 11.04 9.787 10.82 2,028,493 +1.71(+18.78%)
Nov 06, 2020 9.361 9.412 9.072 9.106 833,120 -0.19(-2.01%)
Nov 05, 2020 8.859 9.331 8.859 9.293 1,135,498 +0.43(+4.90%)
Nov 04, 2020 9.489 9.497 8.834 8.859 1,326,108 -0.89(-9.16%)
Nov 03, 2020 9.744 9.838 9.642 9.753 1,058,200 +0.23(+2.41%)
Nov 02, 2020 9.506 9.561 9.276 9.523 935,358 +0.17(+1.82%)
Oct 30, 2020 9.165 9.408 9.131 9.353 1,294,568 +0.15(+1.67%)
Oct 29, 2020 8.902 9.251 8.765 9.200 1,526,218 +0.27(+3.05%)
Oct 28, 2020 8.910 9.170 8.740 8.927 1,468,822 -0.16(-1.78%)
Oct 27, 2020 9.395 9.446 9.085 9.089 1,100,083 -0.36(-3.78%)
Oct 26, 2020 9.429 9.455 9.268 9.446 1,185,648 -0.11(-1.16%)
Oct 23, 2020 9.736 9.834 9.429 9.557 1,479,406 -0.08(-0.80%)
Oct 22, 2020 9.438 9.744 9.310 9.634 1,791,753 +0.27(+2.91%)
Oct 21, 2020 8.927 9.438 8.927 9.361 1,694,557 +0.62(+7.11%)
Oct 20, 2020 8.740 8.893 8.697 8.740 1,411,462 +0.11(+1.28%)
Oct 19, 2020 8.791 8.859 8.629 8.629 873,202 -0.14(-1.55%)
Oct 16, 2020 8.672 8.808 8.561 8.765 810,794 +0.03(+0.34%)
Oct 15, 2020 8.536 8.757 8.434 8.736 879,902 +0.24(+2.86%)
Oct 14, 2020 8.706 8.765 8.476 8.493 782,175 -0.18(-2.06%)
Oct 13, 2020 8.978 9.029 8.617 8.672 1,015,376 -0.31(-3.50%)
Oct 12, 2020 8.783 9.012 8.757 8.987 716,795 +0.16(+1.83%)
Oct 09, 2020 8.961 8.978 8.748 8.825 889,288 -0.11(-1.24%)
Oct 08, 2020 8.842 8.965 8.740 8.936 895,846 +0.20(+2.34%)
Oct 07, 2020 8.646 8.834 8.638 8.731 1,059,011 +0.20(+2.29%)
Oct 06, 2020 8.646 8.889 8.506 8.536 1,171,469 +0.00(+0.00%)
Oct 05, 2020 8.289 8.570 8.289 8.536 1,585,023 +0.29(+3.51%)
Oct 02, 2020 7.795 8.272 7.795 8.246 1,403,966 +0.33(+4.19%)
Oct 01, 2020 8.000 8.025 7.787 7.914 1,169,122 +0.09(+1.09%)
Sep 30, 2020 7.787 7.955 7.729 7.829 1,714,226 +0.08(+1.08%)
Sep 29, 2020 7.913 7.913 7.636 7.745 1,213,047 -0.19(-2.43%)
Sep 28, 2020 7.796 8.052 7.729 7.938 1,502,201 +0.26(+3.39%)
Sep 25, 2020 7.552 7.708 7.502 7.678 1,014,229 +0.08(+1.11%)
Sep 24, 2020 7.603 7.804 7.460 7.594 1,227,304 +0.03(+0.44%)
Sep 23, 2020 7.729 7.876 7.561 7.561 1,693,258 -0.11(-1.42%)
Sep 22, 2020 7.762 7.947 7.628 7.670 1,281,706 -0.06(-0.76%)
Sep 21, 2020 8.014 8.123 7.670 7.729 2,060,415 -0.46(-5.64%)
Sep 18, 2020 8.283 8.291 8.098 8.190 3,720,508 -0.02(-0.20%)
Sep 17, 2020 8.014 8.253 8.014 8.207 1,071,742 +0.03(+0.31%)
Sep 16, 2020 8.022 8.291 7.955 8.182 1,418,765 +0.16(+2.04%)
Sep 15, 2020 8.173 8.190 7.972 8.018 1,133,559 -0.08(-0.98%)
Sep 14, 2020 7.972 8.224 7.922 8.098 1,056,265 +0.15(+1.90%)
Sep 11, 2020 8.006 8.085 7.855 7.947 1,165,451 -0.04(-0.53%)
Sep 10, 2020 8.207 8.224 7.964 7.989 1,592,127 -0.14(-1.75%)
Sep 09, 2020 8.283 8.308 8.110 8.131 1,172,076 -0.11(-1.32%)
Sep 08, 2020 8.593 8.610 8.148 8.241 1,592,556 -0.44(-5.03%)
Sep 04, 2020 8.677 8.828 8.543 8.677 1,188,093 +0.19(+2.28%)
Sep 03, 2020 8.358 8.685 8.358 8.484 1,553,833 +0.19(+2.33%)
Sep 02, 2020 8.215 8.354 8.190 8.291 771,643 +0.03(+0.41%)
Sep 01, 2020 8.131 8.400 8.073 8.257 1,137,340 +0.05(+0.61%)
Aug 31, 2020 8.308 8.492 8.199 8.207 1,259,181 -0.16(-1.86%)
Aug 28, 2020 8.484 8.484 8.266 8.362 647,195 -0.04(-0.45%)
Aug 27, 2020 8.199 8.484 8.199 8.400 786,392 +0.19(+2.35%)
Aug 26, 2020 8.517 8.543 8.199 8.207 889,836 -0.31(-3.65%)
Aug 25, 2020 8.601 8.727 8.434 8.517 937,615 +0.01(+0.10%)
Aug 24, 2020 8.182 8.522 8.048 8.509 1,008,915 +0.43(+5.30%)
Aug 21, 2020 8.148 8.215 8.014 8.081 836,551 -0.08(-0.93%)
Aug 20, 2020 8.224 8.283 8.131 8.157 833,525 -0.24(-2.90%)
Aug 19, 2020 8.333 8.492 8.257 8.400 902,967 +0.13(+1.52%)
Aug 18, 2020 8.576 8.576 8.266 8.274 886,426 -0.29(-3.33%)
Aug 17, 2020 8.677 8.719 8.517 8.559 782,173 -0.19(-2.21%)
Aug 14, 2020 8.492 8.828 8.459 8.752 721,078 +0.17(+1.96%)
Aug 13, 2020 8.660 8.752 8.467 8.585 732,051 -0.18(-2.01%)
Aug 12, 2020 9.088 9.088 8.618 8.761 795,368 -0.10(-1.14%)
Aug 11, 2020 8.929 9.130 8.807 8.862 1,072,001 +0.13(+1.54%)
Aug 10, 2020 8.660 8.954 8.601 8.727 1,094,170 +0.13(+1.46%)
Aug 07, 2020 8.173 8.601 8.031 8.601 952,143 +0.39(+4.70%)
Aug 06, 2020 8.232 8.299 8.140 8.215 784,215 -0.06(-0.76%)
Aug 05, 2020 8.123 8.320 8.073 8.278 1,030,128 +0.22(+2.76%)
Aug 04, 2020 8.056 8.089 7.938 8.056 1,033,878 -0.05(-0.62%)
Aug 03, 2020 8.207 8.207 8.014 8.106 1,024,641 -0.03(-0.41%)
Jul 31, 2020 8.182 8.199 7.972 8.140 1,039,969 -0.09(-1.12%)
Jul 30, 2020 8.123 8.249 7.972 8.232 950,698 -0.12(-1.46%)
Jul 29, 2020 8.165 8.358 8.027 8.354 1,090,172 +0.17(+2.10%)
Jul 28, 2020 8.064 8.324 8.064 8.182 1,919,621 +0.08(+1.04%)
Jul 27, 2020 8.400 8.459 8.031 8.098 1,698,667 -0.41(-4.83%)
Jul 24, 2020 8.652 8.778 8.492 8.509 1,102,770 -0.12(-1.36%)
Jul 23, 2020 8.358 8.660 8.358 8.627 1,185,728 +0.15(+1.78%)
Jul 22, 2020 8.635 8.761 8.110 8.476 2,117,587 -0.10(-1.17%)
Jul 21, 2020 8.291 8.627 8.283 8.576 1,968,391 +0.40(+4.93%)
Jul 20, 2020 8.333 8.383 8.148 8.173 931,909 -0.22(-2.60%)
Jul 17, 2020 8.551 8.643 8.358 8.392 1,020,544 -0.21(-2.44%)
Jul 16, 2020 8.501 8.778 8.417 8.601 896,347 -0.01(-0.10%)
Jul 15, 2020 8.484 8.685 8.383 8.610 1,625,365 +0.46(+5.66%)
Jul 14, 2020 8.257 8.379 8.039 8.148 1,166,275 -0.15(-1.82%)
Jul 13, 2020 8.308 8.484 8.056 8.299 1,952,035 +0.12(+1.44%)
Jul 10, 2020 7.653 8.232 7.645 8.182 2,142,858 +0.55(+7.14%)
Jul 09, 2020 8.039 8.123 7.578 7.636 1,979,152 -0.51(-6.28%)
Jul 08, 2020 8.123 8.333 8.022 8.148 1,539,733 -0.02(-0.21%)
Jul 07, 2020 8.333 8.383 8.115 8.165 1,386,165 -0.30(-3.57%)
Jul 06, 2020 8.660 8.811 8.350 8.467 1,147,340 +0.08(+1.00%)
Jul 02, 2020 8.643 8.794 8.333 8.383 1,534,511 +0.00(+0.05%)
Jul 01, 2020 8.836 8.836 8.375 8.379 1,860,683 -0.46(-5.18%)
Jun 30, 2020 8.593 8.878 8.593 8.836 1,343,366 +0.18(+2.13%)
Jun 29, 2020 8.304 8.751 8.254 8.652 1,781,846 +0.51(+6.31%)
Jun 26, 2020 8.494 8.569 8.097 8.138 2,058,500 -0.58(-6.65%)
Jun 25, 2020 8.196 8.718 8.171 8.718 1,511,713 +0.46(+5.62%)
Jun 24, 2020 8.527 8.527 8.163 8.254 1,430,629 -0.39(-4.51%)
Jun 23, 2020 9.041 9.128 8.614 8.643 1,120,143 -0.20(-2.25%)
Jun 22, 2020 8.735 8.958 8.643 8.842 913,237 -0.04(-0.47%)
Jun 19, 2020 9.132 9.132 8.643 8.884 2,836,818 -0.10(-1.11%)
Jun 18, 2020 8.743 9.157 8.735 8.983 1,217,633 +0.10(+1.12%)
Jun 17, 2020 9.282 9.282 8.842 8.884 1,345,314 -0.33(-3.60%)
Jun 16, 2020 9.265 9.356 8.925 9.215 1,411,230 +0.39(+4.41%)
Jun 15, 2020 8.304 8.942 8.237 8.826 1,623,144 +0.11(+1.24%)
Jun 12, 2020 8.909 8.915 8.403 8.718 1,301,058 +0.24(+2.78%)
Jun 11, 2020 8.917 8.975 8.478 8.482 1,664,947 -0.95(-10.06%)
Jun 10, 2020 10.06 10.06 9.422 9.431 1,413,094 -0.74(-7.25%)
Jun 09, 2020 10.02 10.36 9.795 10.17 1,826,313 -0.18(-1.76%)
Jun 08, 2020 10.50 10.75 10.30 10.35 1,784,338 -0.05(-0.52%)
Jun 05, 2020 10.11 10.72 10.08 10.40 2,429,559 +0.75(+7.77%)
Jun 04, 2020 9.431 9.746 9.257 9.654 1,858,605 +0.19(+2.01%)
Jun 03, 2020 9.248 9.659 9.178 9.464 2,175,757 +0.50(+5.55%)
Jun 02, 2020 9.199 9.364 8.851 8.967 1,534,638 -0.07(-0.82%)
Jun 01, 2020 9.282 9.381 9.000 9.041 2,065,624 -0.25(-2.68%)
May 29, 2020 9.373 9.472 9.190 9.290 1,606,472 -0.28(-2.94%)
May 28, 2020 10.09 10.13 9.485 9.572 1,116,225 -0.38(-3.83%)
May 27, 2020 9.787 10.03 9.505 9.953 1,296,108 +0.57(+6.10%)
May 26, 2020 9.174 9.497 9.157 9.381 1,378,902 +0.64(+7.30%)
May 22, 2020 8.784 8.892 8.602 8.743 1,170,614 -0.02(-0.28%)
May 21, 2020 8.809 8.942 8.693 8.768 1,309,232 -0.09(-1.03%)
May 20, 2020 8.503 8.963 8.461 8.859 1,517,277 +0.54(+6.47%)
May 19, 2020 8.710 8.759 8.320 8.320 1,377,937 -0.48(-5.46%)
May 18, 2020 8.420 8.838 8.387 8.801 2,279,295 +0.80(+10.05%)
May 15, 2020 7.989 8.047 7.831 7.997 4,929,106 -0.10(-1.23%)
May 14, 2020 7.558 8.291 7.384 8.097 2,382,938 +0.34(+4.38%)
May 13, 2020 8.196 8.295 7.525 7.757 2,078,763 -0.56(-6.68%)
May 12, 2020 8.875 8.909 8.295 8.312 1,562,259 -0.56(-6.26%)
May 11, 2020 8.925 8.925 8.461 8.867 2,294,124 -0.22(-2.37%)
May 08, 2020 8.710 9.108 8.569 9.083 1,262,081 +0.58(+6.82%)
May 07, 2020 8.536 8.784 8.461 8.503 892,818 +0.05(+0.59%)
May 06, 2020 8.784 8.851 8.420 8.453 1,122,204 -0.31(-3.50%)
May 05, 2020 9.124 9.215 8.743 8.759 1,139,557 -0.20(-2.22%)
May 04, 2020 9.083 9.112 8.776 8.958 1,431,340 -0.31(-3.31%)
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.