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 (%)
Aug 31, 2015 56.89 57.44 56.74 57.14 820,319 -0.10(-0.18%)
Aug 28, 2015 56.92 57.56 56.67 57.25 550,238 +0.06(+0.10%)
Aug 27, 2015 56.60 57.35 56.17 57.19 685,460 +1.47(+2.64%)
Aug 26, 2015 55.03 55.82 54.16 55.72 991,243 +2.09(+3.90%)
Aug 25, 2015 55.92 55.97 53.62 53.63 876,478 -0.81(-1.50%)
Aug 24, 2015 54.42 56.50 53.67 54.44 1,147,325 -2.58(-4.52%)
Aug 21, 2015 57.55 58.06 57.01 57.02 657,019 -1.22(-2.10%)
Aug 20, 2015 59.38 59.60 58.24 58.24 452,135 -1.83(-3.04%)
Aug 19, 2015 60.64 60.85 60.03 60.07 523,094 -0.70(-1.15%)
Aug 18, 2015 60.99 61.55 60.71 60.77 368,978 -0.23(-0.37%)
Aug 17, 2015 60.64 61.46 60.07 61.00 365,515 -0.02(-0.03%)
Aug 14, 2015 59.87 61.03 59.82 61.02 696,607 +1.33(+2.22%)
Aug 13, 2015 59.78 59.96 59.26 59.69 520,003 +0.09(+0.16%)
Aug 12, 2015 60.15 60.20 58.51 59.60 751,798 -0.91(-1.50%)
Aug 11, 2015 61.10 61.28 60.05 60.50 761,440 -1.18(-1.92%)
Aug 10, 2015 60.98 61.71 60.72 61.69 438,631 +1.44(+2.39%)
Aug 07, 2015 60.15 60.64 59.73 60.25 477,083 +0.04(+0.06%)
Aug 06, 2015 60.79 61.01 59.90 60.21 248,659 -0.47(-0.78%)
Aug 05, 2015 60.68 61.20 60.13 60.68 432,707 +0.16(+0.27%)
Aug 04, 2015 60.37 61.05 60.33 60.52 426,813 +0.25(+0.41%)
Aug 03, 2015 60.40 60.66 59.82 60.28 431,099 -0.16(-0.27%)
Jul 31, 2015 60.61 61.07 60.20 60.44 761,358 -0.15(-0.25%)
Jul 30, 2015 59.84 60.59 59.84 60.59 452,968 +0.63(+1.04%)
Jul 29, 2015 59.40 60.09 59.22 59.96 397,480 +0.73(+1.23%)
Jul 28, 2015 59.60 59.66 58.89 59.23 791,603 +0.11(+0.19%)
Jul 27, 2015 59.55 59.65 58.91 59.12 547,773 -0.98(-1.64%)
Jul 24, 2015 60.25 60.60 59.91 60.10 479,060 -0.18(-0.30%)
Jul 23, 2015 60.87 61.19 60.23 60.28 617,147 -0.58(-0.95%)
Jul 22, 2015 59.85 61.27 59.84 60.86 710,646 +1.04(+1.74%)
Jul 21, 2015 60.30 60.85 59.69 59.82 676,745 -0.45(-0.75%)
Jul 20, 2015 60.27 60.66 60.00 60.27 597,687 +0.09(+0.14%)
Jul 17, 2015 60.02 60.47 59.55 60.19 910,662 -0.26(-0.42%)
Jul 16, 2015 61.14 61.48 59.94 60.44 1,339,371 -0.70(-1.14%)
Jul 15, 2015 61.37 61.61 60.94 61.14 789,406 +0.08(+0.12%)
Jul 14, 2015 60.73 61.09 60.34 61.07 754,025 +0.34(+0.56%)
Jul 13, 2015 60.49 60.91 60.44 60.73 722,602 +0.69(+1.15%)
Jul 10, 2015 59.98 60.33 59.81 60.04 721,433 +0.95(+1.62%)
Jul 09, 2015 59.07 59.47 58.65 59.08 1,144,107 +0.75(+1.28%)
Jul 08, 2015 58.85 59.05 58.22 58.34 856,791 -0.88(-1.48%)
Jul 07, 2015 60.04 60.04 58.80 59.22 1,111,208 -0.79(-1.32%)
Jul 06, 2015 58.72 60.05 58.72 60.01 799,916 -0.07(-0.11%)
Jul 02, 2015 60.66 60.08 60.08 60.08 651,829 -0.59(-0.97%)
Jul 01, 2015 60.38 60.74 60.09 60.66 979,597 +1.09(+1.82%)
Jun 30, 2015 60.30 60.44 59.27 59.58 1,571,060 -0.13(-0.22%)
Jun 29, 2015 59.93 60.31 59.65 59.71 895,923 -1.10(-1.80%)
Jun 26, 2015 60.64 60.87 60.43 60.80 767,087 +0.59(+0.97%)
Jun 25, 2015 60.57 60.84 60.03 60.22 636,541 -0.13(-0.22%)
Jun 24, 2015 60.73 60.94 60.21 60.35 572,668 -0.53(-0.87%)
Jun 23, 2015 60.25 60.90 59.85 60.88 667,197 +0.88(+1.46%)
Jun 22, 2015 59.76 60.17 59.76 60.00 852,225 +0.82(+1.39%)
Jun 19, 2015 60.01 60.03 59.18 59.18 1,651,275 -0.72(-1.20%)
Jun 18, 2015 60.23 60.34 59.80 59.90 1,006,338 -0.11(-0.19%)
Jun 17, 2015 60.69 61.07 59.81 60.01 923,609 -0.47(-0.78%)
Jun 16, 2015 60.47 60.97 60.31 60.48 876,379 +0.20(+0.33%)
Jun 15, 2015 60.06 60.56 59.68 60.28 555,777 -0.20(-0.33%)
Jun 12, 2015 60.63 60.69 60.15 60.48 733,748 -0.38(-0.62%)
Jun 11, 2015 60.77 61.09 60.48 60.86 924,393 +0.11(+0.19%)
Jun 10, 2015 60.36 60.90 60.03 60.75 989,945 +0.69(+1.15%)
Jun 09, 2015 59.36 60.25 59.06 60.06 664,083 +0.83(+1.40%)
Jun 08, 2015 59.26 59.83 59.15 59.23 958,643 -0.24(-0.40%)
Jun 05, 2015 58.93 59.47 58.82 59.46 676,281 +1.05(+1.80%)
Jun 04, 2015 58.47 58.87 58.16 58.41 908,852 -0.18(-0.31%)
Jun 03, 2015 57.89 59.05 57.69 58.59 1,208,441 +0.98(+1.71%)
Jun 02, 2015 57.04 57.67 56.85 57.61 762,324 +0.60(+1.06%)
Jun 01, 2015 57.55 57.55 56.52 57.00 630,583 -0.23(-0.40%)
May 29, 2015 57.79 57.86 56.84 57.23 1,468,843 -0.78(-1.35%)
May 28, 2015 58.28 58.29 57.83 58.02 425,539 -0.27(-0.47%)
May 27, 2015 57.69 58.36 57.48 58.29 532,585 +0.96(+1.68%)
May 26, 2015 57.44 57.68 56.99 57.33 506,956 -0.35(-0.61%)
May 22, 2015 57.77 57.68 57.68 57.68 533,757 -0.23(-0.39%)
May 21, 2015 57.87 57.99 57.65 57.90 479,423 +0.11(+0.20%)
May 20, 2015 58.35 58.35 57.68 57.79 439,901 -0.65(-1.12%)
May 19, 2015 57.47 58.55 57.47 58.44 1,183,457 +0.84(+1.46%)
May 18, 2015 56.78 57.64 56.78 57.60 693,308 +0.82(+1.45%)
May 15, 2015 57.86 57.86 56.46 56.78 366,852 -0.92(-1.59%)
May 14, 2015 57.34 57.70 56.87 57.69 572,090 +0.63(+1.11%)
May 13, 2015 56.71 57.16 56.40 57.06 604,763 +0.52(+0.92%)
May 12, 2015 55.77 56.71 55.48 56.54 655,602 +0.50(+0.89%)
May 11, 2015 56.05 56.24 55.79 56.04 437,889 -0.02(-0.03%)
May 08, 2015 55.29 56.44 55.22 56.06 652,083 +0.84(+1.52%)
May 07, 2015 55.40 55.41 54.77 55.22 580,283 -0.15(-0.27%)
May 06, 2015 55.29 55.39 54.50 55.37 763,145 +0.19(+0.34%)
May 05, 2015 55.06 55.78 54.96 55.18 559,041 -0.04(-0.07%)
May 04, 2015 55.00 55.43 54.67 55.22 890,299 +0.28(+0.52%)
May 01, 2015 55.21 55.82 54.77 54.93 402,844 -0.16(-0.29%)
Apr 30, 2015 55.78 56.13 54.80 55.09 942,563 -0.77(-1.37%)
Apr 29, 2015 55.62 56.24 55.41 55.86 378,908 -0.01(-0.02%)
Apr 28, 2015 55.17 56.05 54.80 55.87 456,570 +0.69(+1.25%)
Apr 27, 2015 55.42 56.26 55.06 55.18 685,636 -0.26(-0.48%)
Apr 24, 2015 56.03 56.14 55.30 55.44 324,485 -0.53(-0.94%)
Apr 23, 2015 55.80 56.53 55.65 55.97 681,056 -0.02(-0.03%)
Apr 22, 2015 55.46 56.01 55.12 55.99 543,368 +0.56(+1.00%)
Apr 21, 2015 55.79 56.02 55.39 55.43 515,269 -0.20(-0.36%)
Apr 20, 2015 55.76 56.05 55.59 55.63 855,975 +0.11(+0.20%)
Apr 17, 2015 55.21 55.58 55.00 55.52 1,183,462 +0.40(+0.72%)
Apr 16, 2015 54.54 55.40 53.72 55.12 846,688 +1.11(+2.06%)
Apr 15, 2015 53.91 54.43 53.67 54.01 699,869 +0.15(+0.28%)
Apr 14, 2015 53.92 53.99 53.42 53.86 416,596 -0.05(-0.09%)
Apr 13, 2015 53.71 54.01 53.61 53.91 324,390 +0.17(+0.32%)
Apr 10, 2015 54.00 54.13 53.48 53.74 520,945 -0.30(-0.56%)
Apr 09, 2015 53.74 54.11 53.60 54.04 859,327 +0.28(+0.53%)
Apr 08, 2015 53.74 54.04 53.55 53.76 460,772 +0.04(+0.07%)
Apr 07, 2015 53.53 54.02 53.53 53.72 410,273 +0.01(+0.02%)
Apr 06, 2015 53.74 54.09 53.23 53.71 488,008 -0.17(-0.31%)
Apr 02, 2015 53.36 53.88 53.88 53.88 640,033 +0.38(+0.70%)
Apr 01, 2015 53.97 54.00 53.00 53.50 781,724 -0.32(-0.60%)
Mar 31, 2015 53.69 54.23 53.69 53.82 693,517 -0.25(-0.47%)
Mar 30, 2015 53.66 54.38 53.66 54.08 345,255 +0.76(+1.43%)
Mar 27, 2015 53.39 53.46 52.92 53.31 568,479 -0.18(-0.34%)
Mar 26, 2015 53.09 53.68 52.69 53.49 711,995 +0.32(+0.60%)
Mar 25, 2015 54.05 54.09 53.17 53.17 1,159,762 -0.84(-1.55%)
Mar 24, 2015 54.16 54.29 53.91 54.01 721,223 -0.16(-0.30%)
Mar 23, 2015 54.27 54.49 54.08 54.17 1,141,350 -0.08(-0.14%)
Mar 20, 2015 54.22 54.37 53.94 54.25 1,155,843 +0.47(+0.88%)
Mar 19, 2015 53.74 53.86 53.18 53.78 1,091,598 -0.19(-0.35%)
Mar 18, 2015 54.08 54.36 53.36 53.96 1,130,512 -0.18(-0.33%)
Mar 17, 2015 53.82 54.14 53.50 54.14 1,355,945 +0.11(+0.21%)
Mar 16, 2015 53.55 54.30 53.54 54.03 1,258,271 +0.25(+0.47%)
Mar 13, 2015 54.38 54.42 52.63 53.78 5,323,194 -2.48(-4.41%)
Mar 12, 2015 55.44 56.36 55.25 56.25 481,628 +1.14(+2.07%)
Mar 11, 2015 54.31 55.16 54.15 55.11 413,666 +0.88(+1.62%)
Mar 10, 2015 54.32 54.51 53.84 54.24 497,752 -0.42(-0.78%)
Mar 09, 2015 54.75 55.12 54.44 54.66 698,080 +0.08(+0.14%)
Mar 06, 2015 55.02 55.72 54.44 54.59 979,022 +0.19(+0.35%)
Mar 05, 2015 54.04 54.60 53.83 54.40 521,945 +0.35(+0.65%)
Mar 04, 2015 54.08 54.40 53.69 54.05 507,354 -0.12(-0.23%)
Mar 03, 2015 53.94 54.24 53.78 54.17 564,227 +0.00(+0.00%)
Mar 02, 2015 53.74 54.26 53.17 54.17 517,896 +0.43(+0.81%)
Feb 27, 2015 53.61 54.07 53.56 53.74 659,633 -0.03(-0.05%)
Feb 26, 2015 53.28 53.86 53.07 53.77 471,024 +0.47(+0.88%)
Feb 25, 2015 52.99 53.34 52.92 53.29 295,526 +0.30(+0.57%)
Feb 24, 2015 53.31 53.65 52.78 52.99 419,931 -0.35(-0.65%)
Feb 23, 2015 53.14 53.37 52.77 53.34 488,969 -0.05(-0.09%)
Feb 20, 2015 52.79 53.43 52.19 53.39 392,350 +0.70(+1.32%)
Feb 19, 2015 52.49 52.91 51.75 52.69 309,812 +0.09(+0.18%)
Feb 18, 2015 53.14 53.27 52.24 52.60 547,273 -0.66(-1.24%)
Feb 17, 2015 53.07 53.30 52.61 53.26 607,640 +0.08(+0.14%)
Feb 13, 2015 53.53 53.18 53.18 53.18 587,952 -0.36(-0.67%)
Feb 12, 2015 52.78 53.62 52.50 53.54 452,060 +1.05(+1.99%)
Feb 11, 2015 52.46 52.56 52.08 52.49 663,307 -0.13(-0.25%)
Feb 10, 2015 52.40 52.72 52.00 52.62 973,682 +0.44(+0.85%)
Feb 09, 2015 51.84 52.48 51.64 52.18 1,148,359 +0.11(+0.22%)
Feb 06, 2015 52.21 53.60 51.85 52.07 1,700,415 +0.58(+1.12%)
Feb 05, 2015 49.91 52.05 49.91 51.49 2,110,063 +1.97(+3.98%)
Feb 04, 2015 49.80 50.22 49.52 49.52 473,498 -0.30(-0.61%)
Feb 03, 2015 49.17 50.20 49.17 49.83 675,162 +0.77(+1.58%)
Feb 02, 2015 48.04 49.11 48.04 49.05 711,856 +1.05(+2.18%)
Jan 30, 2015 48.08 48.51 47.77 48.01 667,877 -0.38(-0.78%)
Jan 29, 2015 47.37 48.51 47.34 48.38 665,500 +0.99(+2.09%)
Jan 28, 2015 48.86 49.14 47.38 47.39 492,302 -1.19(-2.45%)
Jan 27, 2015 48.16 49.04 48.02 48.58 831,954 +0.00(+0.00%)
Jan 26, 2015 47.81 48.70 47.43 48.58 616,567 +0.43(+0.90%)
Jan 23, 2015 48.40 48.60 47.82 48.15 726,121 -0.65(-1.33%)
Jan 22, 2015 46.76 48.83 46.76 48.80 1,599,329 +2.88(+6.27%)
Jan 21, 2015 45.22 46.04 45.19 45.92 850,564 +0.70(+1.54%)
Jan 20, 2015 45.60 45.70 44.62 45.22 1,185,058 -0.28(-0.62%)
Jan 16, 2015 44.80 45.70 44.80 45.51 984,005 +0.73(+1.64%)
Jan 15, 2015 45.83 45.98 44.38 44.77 2,055,842 -0.13(-0.29%)
Jan 14, 2015 44.74 45.00 43.91 44.90 1,169,304 -0.57(-1.26%)
Jan 13, 2015 45.10 46.54 44.98 45.48 1,011,036 -0.67(-1.45%)
Jan 12, 2015 46.77 46.84 45.92 46.15 370,089 -0.61(-1.31%)
Jan 09, 2015 47.66 47.66 46.69 46.76 672,723 -0.85(-1.78%)
Jan 08, 2015 46.94 47.62 46.86 47.60 433,898 +0.89(+1.91%)
Jan 07, 2015 46.68 46.85 46.27 46.71 752,512 +0.49(+1.06%)
Jan 06, 2015 47.24 47.57 45.57 46.22 1,071,510 -1.30(-2.73%)
Jan 05, 2015 48.65 48.93 47.49 47.52 650,760 -1.47(-2.99%)
Jan 02, 2015 49.26 49.35 48.04 48.98 626,740 -0.02(-0.04%)
Dec 31, 2014 49.83 49.00 49.00 49.00 431,180 -0.62(-1.25%)
Dec 30, 2014 49.65 49.83 49.36 49.62 459,876 -0.08(-0.15%)
Dec 29, 2014 49.36 49.89 49.15 49.70 551,623 +0.34(+0.69%)
Dec 26, 2014 49.53 49.71 49.27 49.36 206,686 -0.09(-0.19%)
Dec 24, 2014 49.74 49.45 49.45 49.45 452,878 -0.29(-0.59%)
Dec 23, 2014 49.30 49.82 49.19 49.75 533,257 +0.55(+1.13%)
Dec 22, 2014 49.03 49.30 48.45 49.19 518,885 +0.16(+0.33%)
Dec 19, 2014 48.83 49.28 48.56 49.03 984,056 +0.22(+0.44%)
Dec 18, 2014 48.48 48.89 48.00 48.82 818,286 +0.75(+1.56%)
Dec 17, 2014 47.34 48.20 47.08 48.06 732,978 +0.73(+1.55%)
Dec 16, 2014 47.14 48.05 47.01 47.33 711,233 -0.20(-0.42%)
Dec 15, 2014 47.36 48.01 47.18 47.53 1,516,683 +0.32(+0.68%)
Dec 12, 2014 47.53 47.91 47.18 47.21 588,433 -0.74(-1.55%)
Dec 11, 2014 47.90 48.50 47.82 47.95 364,453 +0.28(+0.59%)
Dec 10, 2014 48.80 49.10 47.57 47.67 757,756 -1.47(-2.99%)
Dec 09, 2014 48.29 49.24 48.11 49.14 538,462 +0.24(+0.50%)
Dec 08, 2014 48.70 49.30 48.43 48.89 841,854 +0.18(+0.37%)
Dec 05, 2014 48.51 49.22 48.34 48.71 671,293 +0.47(+0.97%)
Dec 04, 2014 48.26 48.40 47.96 48.24 336,142 -0.01(-0.02%)
Dec 03, 2014 47.30 48.42 47.30 48.25 652,932 +0.48(+1.00%)
Dec 02, 2014 47.47 48.14 47.37 47.77 745,714 +0.42(+0.89%)
Dec 01, 2014 48.24 48.24 47.33 47.35 808,619 -1.10(-2.27%)
Nov 28, 2014 49.46 49.46 48.35 48.45 297,346 -1.01(-2.03%)
Nov 26, 2014 48.79 49.45 49.45 49.45 726,753 +0.74(+1.52%)
Nov 25, 2014 48.35 48.74 48.33 48.71 884,690 +0.32(+0.66%)
Nov 24, 2014 48.37 48.68 48.22 48.39 555,538 +0.32(+0.66%)
Nov 21, 2014 48.60 48.91 47.97 48.07 460,990 -0.19(-0.39%)
Nov 20, 2014 47.47 48.34 47.47 48.26 557,975 -0.20(-0.41%)
Nov 19, 2014 48.62 48.68 48.12 48.46 459,042 +0.09(+0.19%)
Nov 18, 2014 48.51 48.70 48.24 48.36 432,476 -0.06(-0.12%)
Nov 17, 2014 48.33 48.52 48.05 48.42 445,070 -0.01(-0.02%)
Nov 14, 2014 48.53 48.93 48.26 48.43 704,742 -0.12(-0.25%)
Nov 13, 2014 49.00 49.00 48.38 48.55 739,468 -0.47(-0.96%)
Nov 12, 2014 48.30 49.10 48.27 49.02 738,803 +0.46(+0.95%)
Nov 11, 2014 48.36 48.60 48.29 48.56 683,197 +0.05(+0.10%)
Nov 10, 2014 48.39 48.74 48.31 48.51 342,262 +0.05(+0.10%)
Nov 07, 2014 48.68 48.97 48.25 48.47 969,778 -0.22(-0.44%)
Nov 06, 2014 47.96 48.71 47.88 48.68 1,059,248 +0.63(+1.31%)
Nov 05, 2014 47.83 48.18 47.60 48.05 637,405 +0.39(+0.83%)
Nov 04, 2014 47.49 47.70 47.24 47.66 567,664 +0.09(+0.20%)
Nov 03, 2014 47.83 47.94 47.33 47.57 943,136 -0.32(-0.67%)
Oct 31, 2014 46.63 47.91 46.62 47.88 1,704,409 +1.68(+3.64%)
Oct 30, 2014 45.66 46.41 45.59 46.20 604,457 +0.27(+0.59%)
Oct 29, 2014 45.49 46.07 45.28 45.93 911,051 +0.37(+0.80%)
Oct 28, 2014 44.84 45.63 44.69 45.56 715,597 +0.71(+1.59%)
Oct 27, 2014 44.53 44.89 44.60 44.85 599,707 +0.24(+0.55%)
Oct 24, 2014 44.30 44.66 44.18 44.60 662,724 +0.47(+1.06%)
Oct 23, 2014 44.36 44.41 43.60 44.14 1,729,551 +0.19(+0.43%)
Oct 22, 2014 44.37 44.67 43.90 43.95 1,268,334 -0.59(-1.33%)
Oct 21, 2014 43.76 44.74 43.76 44.54 1,868,604 +1.05(+2.41%)
Oct 20, 2014 44.01 44.08 43.31 43.49 1,736,768 -0.75(-1.70%)
Oct 17, 2014 44.62 44.64 43.88 44.24 2,038,856 -0.17(-0.38%)
Oct 16, 2014 41.77 44.62 41.77 44.41 4,150,492 +0.95(+2.18%)
Oct 15, 2014 43.76 44.15 42.87 43.46 2,426,160 -0.67(-1.53%)
Oct 14, 2014 44.21 44.62 43.84 44.14 1,358,596 -0.06(-0.13%)
Oct 13, 2014 44.69 44.88 44.14 44.19 1,596,150 -0.36(-0.80%)
Oct 10, 2014 45.27 45.54 44.53 44.55 1,047,079 -0.77(-1.70%)
Oct 09, 2014 46.23 46.23 45.16 45.32 1,307,128 -0.79(-1.71%)
Oct 08, 2014 45.47 46.16 45.23 46.10 935,535 +0.64(+1.40%)
Oct 07, 2014 46.16 46.38 45.46 45.47 733,667 -0.82(-1.78%)
Oct 06, 2014 46.64 46.76 46.14 46.29 673,328 -0.26(-0.56%)
Oct 03, 2014 46.32 46.84 46.26 46.55 960,999 +0.42(+0.91%)
Oct 02, 2014 46.07 46.27 45.37 46.13 1,126,035 -0.04(-0.08%)
Oct 01, 2014 46.62 46.69 45.94 46.17 1,255,797 -0.12(-0.26%)
Sep 30, 2014 46.50 46.68 46.27 46.29 909,862 -0.19(-0.40%)
Sep 29, 2014 46.07 46.54 45.95 46.48 1,076,816 +0.07(+0.14%)
Sep 26, 2014 45.61 46.87 45.47 46.41 2,051,236 +1.28(+2.85%)
Sep 25, 2014 45.42 45.58 45.07 45.13 1,359,117 -0.02(-0.04%)
Sep 24, 2014 44.69 45.20 44.64 45.15 1,069,460 +0.53(+1.20%)
Sep 23, 2014 45.05 45.17 44.61 44.61 780,884 -0.17(-0.38%)
Sep 22, 2014 45.07 45.12 44.61 44.78 831,143 -0.43(-0.95%)
Sep 19, 2014 45.67 45.90 45.07 45.21 1,209,740 -0.35(-0.76%)
Sep 18, 2014 45.32 45.66 45.18 45.56 980,242 +0.25(+0.56%)
Sep 17, 2014 45.09 45.65 45.09 45.31 815,691 +0.38(+0.86%)
Sep 16, 2014 45.30 45.30 44.74 44.92 1,523,721 -0.37(-0.81%)
Sep 15, 2014 45.71 45.75 44.99 45.29 1,401,680 -0.52(-1.15%)
Sep 12, 2014 45.93 46.40 45.50 45.81 1,105,923 -0.10(-0.22%)
Sep 11, 2014 45.54 46.02 45.40 45.92 801,607 +0.12(+0.27%)
Sep 10, 2014 45.99 46.45 45.69 45.79 961,969 -0.06(-0.12%)
Sep 09, 2014 46.24 46.29 45.76 45.85 1,055,761 -0.55(-1.19%)
Sep 08, 2014 46.46 46.56 46.11 46.40 404,571 -0.09(-0.20%)
Sep 05, 2014 46.20 46.67 45.83 46.50 863,285 +0.31(+0.67%)
Sep 04, 2014 45.79 46.22 45.78 46.19 1,193,805 +0.44(+0.96%)
Sep 03, 2014 45.94 46.03 45.55 45.75 925,656 -0.10(-0.22%)
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.