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

Fireman B.V. (NQ: IFRX )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 29, 2019 38.82 39.79 36.88 37.79 307,700 -1.39(-3.55%)
Mar 28, 2019 39.93 40.72 38.55 39.18 180,902 -0.56(-1.41%)
Mar 27, 2019 40.00 41.22 39.26 39.74 172,118 -0.86(-2.12%)
Mar 26, 2019 43.00 43.00 39.93 40.60 307,071 -2.41(-5.60%)
Mar 25, 2019 43.25 43.67 42.26 43.01 75,288 -0.68(-1.56%)
Mar 22, 2019 44.43 45.21 43.02 43.69 97,400 -1.66(-3.66%)
Mar 21, 2019 46.11 46.11 44.45 45.35 178,276 -0.81(-1.75%)
Mar 20, 2019 46.27 48.88 45.10 46.16 222,852 -0.92(-1.95%)
Mar 19, 2019 47.49 47.50 45.75 47.08 288,344 +0.56(+1.20%)
Mar 18, 2019 47.78 47.81 46.21 46.52 213,101 -0.88(-1.86%)
Mar 15, 2019 48.64 48.68 46.35 47.40 287,000 -1.22(-2.51%)
Mar 14, 2019 47.60 49.50 47.11 48.62 300,608 +0.21(+0.43%)
Mar 13, 2019 47.83 49.39 47.33 48.41 111,854 +1.39(+2.96%)
Mar 12, 2019 48.50 51.33 45.93 47.02 283,726 -1.59(-3.27%)
Mar 11, 2019 45.32 49.61 44.52 48.61 58,573 +4.02(+9.02%)
Mar 08, 2019 42.73 46.56 42.45 44.59 73,200 +2.16(+5.09%)
Mar 07, 2019 39.94 42.66 39.55 42.43 266,636 +2.48(+6.21%)
Mar 06, 2019 40.51 41.25 38.46 39.95 117,870 -0.73(-1.79%)
Mar 05, 2019 38.06 41.38 37.10 40.68 111,521 +2.50(+6.55%)
Mar 04, 2019 38.29 38.65 36.21 38.18 59,073 +0.23(+0.61%)
Mar 01, 2019 37.20 38.98 37.20 37.95 319,300 +0.89(+2.40%)
Feb 28, 2019 34.61 37.68 34.02 37.06 151,917 +2.25(+6.46%)
Feb 27, 2019 33.07 36.00 31.50 34.81 90,681 +1.91(+5.81%)
Feb 26, 2019 32.94 34.11 32.39 32.90 62,186 +0.10(+0.30%)
Feb 25, 2019 32.48 33.49 30.87 32.80 120,034 +0.75(+2.34%)
Feb 22, 2019 32.25 33.59 32.00 32.05 753,900 +0.08(+0.25%)
Feb 21, 2019 32.05 33.99 31.33 31.97 163,032 -0.81(-2.47%)
Feb 20, 2019 32.97 33.56 32.13 32.78 23,334 -0.20(-0.61%)
Feb 19, 2019 33.50 33.92 32.12 32.98 42,237 -0.20(-0.60%)
Feb 15, 2019 31.66 34.13 30.97 33.18 91,000 +2.02(+6.48%)
Feb 14, 2019 32.00 33.59 31.08 31.16 57,450 -0.84(-2.62%)
Feb 13, 2019 33.59 34.74 30.80 32.00 174,972 -1.60(-4.76%)
Feb 12, 2019 34.08 34.98 33.01 33.60 186,906 -0.05(-0.15%)
Feb 11, 2019 33.36 34.50 33.10 33.65 44,272 +0.15(+0.45%)
Feb 08, 2019 34.42 34.42 32.64 33.50 22,300 -0.53(-1.56%)
Feb 07, 2019 33.56 35.10 33.56 34.03 256,821 +0.18(+0.53%)
Feb 06, 2019 35.07 35.23 33.18 33.85 121,147 -0.42(-1.23%)
Feb 05, 2019 34.80 35.40 33.30 34.27 135,614 +1.64(+5.03%)
Feb 04, 2019 32.45 33.50 32.45 32.63 39,519 +0.23(+0.71%)
Feb 01, 2019 32.69 34.34 32.00 32.40 69,500 -0.39(-1.19%)
Jan 31, 2019 33.47 34.34 32.49 32.79 50,881 -0.01(-0.03%)
Jan 30, 2019 33.34 34.52 32.34 32.80 27,994 -0.52(-1.56%)
Jan 29, 2019 35.72 36.01 33.32 33.32 63,361 -1.44(-4.14%)
Jan 28, 2019 36.28 36.28 34.17 34.76 21,141 -1.35(-3.74%)
Jan 25, 2019 34.50 36.97 33.89 36.11 82,200 +2.26(+6.68%)
Jan 24, 2019 35.31 38.00 33.85 33.85 208,951 -2.03(-5.66%)
Jan 23, 2019 34.65 37.03 33.96 35.88 82,468 +0.86(+2.46%)
Jan 22, 2019 34.78 36.01 34.00 35.02 12,077 -0.30(-0.85%)
Jan 18, 2019 34.10 36.59 33.26 35.32 69,200 +1.34(+3.94%)
Jan 17, 2019 36.00 36.00 33.30 33.98 12,557 -0.65(-1.88%)
Jan 16, 2019 34.78 36.25 34.63 34.63 43,315 -0.66(-1.87%)
Jan 15, 2019 34.19 36.49 33.42 35.29 15,212 +1.43(+4.22%)
Jan 14, 2019 33.73 34.60 33.55 33.86 7,090 -0.48(-1.40%)
Jan 11, 2019 35.00 35.60 33.26 34.34 53,600 -1.31(-3.67%)
Jan 10, 2019 35.60 35.82 34.05 35.65 20,026 +1.11(+3.21%)
Jan 09, 2019 36.15 36.15 33.25 34.54 68,723 -0.96(-2.70%)
Jan 08, 2019 36.83 36.83 33.27 35.50 10,396 -0.45(-1.25%)
Jan 07, 2019 36.65 36.65 33.73 35.95 22,872 +0.10(+0.28%)
Jan 04, 2019 33.55 37.06 33.42 35.85 12,500 +2.25(+6.70%)
Jan 03, 2019 33.98 34.90 32.86 33.60 11,536 -1.30(-3.72%)
Jan 02, 2019 36.10 36.54 33.16 34.90 49,678 -1.47(-4.04%)
Dec 31, 2018 32.97 38.27 32.95 36.37 88,900 +4.33(+13.51%)
Dec 28, 2018 28.76 32.42 28.07 32.04 55,700 +3.42(+11.95%)
Dec 27, 2018 26.90 29.35 26.41 28.62 40,864 +0.78(+2.80%)
Dec 26, 2018 24.47 27.84 24.42 27.84 57,336 +3.62(+14.95%)
Dec 24, 2018 23.70 25.57 23.47 24.22 3,400 +0.17(+0.71%)
Dec 21, 2018 23.22 24.07 22.62 24.05 320,000 +0.72(+3.09%)
Dec 20, 2018 23.85 24.10 22.22 23.33 265,029 -0.86(-3.56%)
Dec 19, 2018 24.47 24.84 23.00 24.19 170,228 +0.50(+2.11%)
Dec 18, 2018 24.51 25.24 22.52 23.69 161,333 -0.58(-2.39%)
Dec 17, 2018 27.62 27.62 20.31 24.27 428,122 -2.93(-10.77%)
Dec 14, 2018 27.33 27.76 26.66 27.20 12,400 -0.70(-2.51%)
Dec 13, 2018 28.86 29.01 27.31 27.90 7,088 -1.60(-5.42%)
Dec 12, 2018 30.08 30.08 28.16 29.50 13,006 +0.10(+0.34%)
Dec 11, 2018 29.49 29.49 29.03 29.40 8,554 -0.11(-0.37%)
Dec 10, 2018 29.99 30.04 29.40 29.51 115,801 -0.31(-1.04%)
Dec 07, 2018 28.22 30.00 28.22 29.82 62,700 +0.32(+1.08%)
Dec 06, 2018 29.08 29.89 28.99 29.50 16,685 -0.04(-0.14%)
Dec 04, 2018 29.81 29.89 28.40 29.54 7,300 +0.06(+0.20%)
Dec 03, 2018 29.14 30.25 28.39 29.48 4,295 +0.26(+0.89%)
Nov 30, 2018 30.79 30.79 29.15 29.22 174,900 -1.11(-3.66%)
Nov 29, 2018 30.64 30.93 30.00 30.33 14,417 -0.16(-0.52%)
Nov 28, 2018 28.47 30.50 28.47 30.49 18,183 +0.18(+0.59%)
Nov 27, 2018 28.52 31.51 28.52 30.31 11,527 +0.31(+1.03%)
Nov 26, 2018 28.66 32.01 28.66 30.00 29,928 +0.12(+0.40%)
Nov 23, 2018 27.69 29.88 26.49 29.88 15,000 +1.98(+7.10%)
Nov 21, 2018 27.90 27.90 27.90 0 +1.88(+7.23%)
Nov 20, 2018 25.82 28.80 25.64 26.02 14,050 -0.33(-1.25%)
Nov 19, 2018 27.90 27.96 21.91 26.35 66,563 -1.65(-5.89%)
Nov 16, 2018 28.02 28.60 27.75 28.00 148,900 +0.16(+0.57%)
Nov 15, 2018 28.63 30.60 26.93 27.84 16,911 -2.14(-7.14%)
Nov 14, 2018 31.00 31.00 29.70 29.98 3,755 -0.79(-2.57%)
Nov 13, 2018 30.69 31.00 29.52 30.77 9,243 +0.45(+1.48%)
Nov 12, 2018 32.31 32.98 30.02 30.32 12,152 -2.13(-6.56%)
Nov 09, 2018 31.53 32.66 31.53 32.45 5,800 -1.05(-3.13%)
Nov 08, 2018 31.62 33.50 31.00 33.50 2,091 +2.50(+8.06%)
Nov 07, 2018 33.85 35.00 28.81 31.00 15,227 -2.98(-8.77%)
Nov 06, 2018 33.98 34.32 32.62 33.98 5,179 +0.28(+0.83%)
Nov 05, 2018 33.85 35.00 33.70 33.70 16,918 -0.11(-0.33%)
Nov 02, 2018 34.36 35.00 33.01 33.81 12,400 +0.11(+0.33%)
Nov 01, 2018 32.32 34.98 32.32 33.70 30,687 +1.50(+4.66%)
Oct 31, 2018 31.91 33.46 31.73 32.20 7,066 +1.68(+5.50%)
Oct 30, 2018 31.00 32.99 30.52 30.52 9,206 -0.58(-1.86%)
Oct 29, 2018 32.49 33.35 30.44 31.10 23,468 -1.15(-3.57%)
Oct 26, 2018 31.83 32.50 31.45 32.25 2,900 +0.26(+0.81%)
Oct 25, 2018 33.00 35.00 31.99 31.99 20,694 -2.60(-7.52%)
Oct 24, 2018 33.70 34.80 33.00 34.59 41,856 +1.18(+3.53%)
Oct 23, 2018 33.00 34.74 33.00 33.41 4,651 -0.07(-0.21%)
Oct 22, 2018 33.50 33.98 32.82 33.48 10,393 +0.30(+0.90%)
Oct 19, 2018 33.25 33.74 33.05 33.18 5,800 +0.08(+0.24%)
Oct 18, 2018 34.00 34.18 33.05 33.10 3,901 -0.50(-1.49%)
Oct 17, 2018 34.46 34.96 33.01 33.60 2,199 -1.25(-3.59%)
Oct 16, 2018 32.70 35.60 31.83 34.85 70,508 +2.34(+7.20%)
Oct 15, 2018 32.47 32.75 32.41 32.51 3,170 -0.60(-1.81%)
Oct 12, 2018 34.33 34.99 32.62 33.11 4,700 -0.64(-1.90%)
Oct 11, 2018 32.85 33.99 32.85 33.75 14,502 +0.99(+3.02%)
Oct 10, 2018 34.02 34.56 32.70 32.76 22,151 -1.34(-3.93%)
Oct 09, 2018 34.49 34.94 33.97 34.10 24,900 -0.20(-0.58%)
Oct 08, 2018 34.90 35.00 33.39 34.30 19,550 -0.50(-1.44%)
Oct 05, 2018 34.96 34.96 34.16 34.80 3,700 -0.15(-0.43%)
Oct 04, 2018 34.82 35.14 33.89 34.95 13,160 -0.05(-0.14%)
Oct 03, 2018 35.00 35.00 34.07 35.00 9,774 +0.11(+0.32%)
Oct 02, 2018 34.92 34.98 34.15 34.89 12,651 +0.16(+0.46%)
Oct 01, 2018 34.25 35.44 34.25 34.73 28,945 +0.41(+1.19%)
Sep 28, 2018 34.58 34.97 33.92 34.32 9,200 -0.15(-0.44%)
Sep 27, 2018 34.00 34.50 33.01 34.47 107,008 -0.27(-0.76%)
Sep 26, 2018 34.37 34.91 33.83 34.73 8,082 +0.31(+0.92%)
Sep 25, 2018 34.03 34.97 34.03 34.42 17,789 +0.79(+2.35%)
Sep 24, 2018 33.00 33.73 32.84 33.63 23,912 +0.57(+1.72%)
Sep 21, 2018 34.99 35.47 33.05 33.06 142,600 -1.34(-3.88%)
Sep 20, 2018 34.00 34.94 33.86 34.40 57,247 +0.40(+1.16%)
Sep 19, 2018 34.87 35.78 32.59 34.00 98,778 -0.77(-2.21%)
Sep 18, 2018 33.00 34.93 32.26 34.77 184,489 +1.90(+5.78%)
Sep 17, 2018 33.00 33.03 32.50 32.87 71,927 -0.16(-0.48%)
Sep 14, 2018 33.24 33.90 32.29 33.03 289,600 +0.03(+0.09%)
Sep 13, 2018 32.94 33.18 32.28 33.00 12,585 +0.13(+0.40%)
Sep 12, 2018 33.00 33.47 32.50 32.87 105,190 -0.26(-0.78%)
Sep 11, 2018 33.06 33.73 32.30 33.13 122,932 -0.27(-0.81%)
Sep 10, 2018 32.91 33.98 32.89 33.40 38,087 +0.35(+1.06%)
Sep 07, 2018 32.53 33.47 32.53 33.05 10,500 +0.31(+0.95%)
Sep 06, 2018 33.29 33.45 32.74 32.74 8,416 -0.43(-1.30%)
Sep 05, 2018 33.28 33.48 32.16 33.17 6,318 -0.04(-0.12%)
Sep 04, 2018 32.74 33.48 32.50 33.21 41,610 -0.78(-2.29%)
Aug 31, 2018 33.99 33.99 33.99 0 -1.00(-2.86%)
Aug 30, 2018 33.08 34.99 32.50 34.99 2,159 +1.59(+4.76%)
Aug 29, 2018 32.64 34.99 31.56 33.40 14,590 +0.56(+1.71%)
Aug 28, 2018 31.89 32.84 30.93 32.84 17,883 +1.57(+5.02%)
Aug 27, 2018 31.49 32.38 31.09 31.27 19,075 -0.22(-0.70%)
Aug 24, 2018 31.34 31.49 30.55 31.49 7,400 +0.11(+0.35%)
Aug 23, 2018 30.81 31.49 30.81 31.38 3,273 +0.77(+2.52%)
Aug 22, 2018 30.74 31.07 30.61 30.61 2,842 -0.08(-0.26%)
Aug 21, 2018 30.00 30.69 30.00 30.69 8,604 +1.19(+4.03%)
Aug 20, 2018 29.05 29.75 28.16 29.50 13,781 -0.65(-2.16%)
Aug 17, 2018 29.50 30.15 28.47 30.15 8,300 -0.14(-0.46%)
Aug 16, 2018 29.76 30.69 28.35 30.29 29,401 +0.95(+3.24%)
Aug 15, 2018 31.99 31.99 28.51 29.34 20,435 -2.04(-6.50%)
Aug 14, 2018 31.25 31.60 30.06 31.38 7,383 +1.36(+4.53%)
Aug 13, 2018 30.41 31.08 29.42 30.02 8,183 -1.03(-3.32%)
Aug 10, 2018 30.62 31.22 30.00 31.05 7,900 +0.42(+1.37%)
Aug 09, 2018 31.46 31.52 30.00 30.63 4,007 -0.33(-1.07%)
Aug 08, 2018 31.99 32.09 30.96 30.96 2,356 -1.15(-3.58%)
Aug 07, 2018 32.69 32.90 31.86 32.11 6,775 +0.29(+0.91%)
Aug 06, 2018 31.50 32.16 31.19 31.82 10,591 +0.30(+0.95%)
Aug 03, 2018 32.80 33.01 31.50 31.52 13,700 -1.98(-5.91%)
Aug 02, 2018 30.99 34.12 29.61 33.50 24,678 +2.22(+7.10%)
Aug 01, 2018 36.65 36.65 30.06 31.28 14,961 +0.71(+2.32%)
Jul 31, 2018 30.57 32.13 30.34 30.57 9,740 +0.45(+1.49%)
Jul 30, 2018 30.25 31.98 29.90 30.12 7,625 -0.53(-1.73%)
Jul 27, 2018 32.00 32.41 30.10 30.65 9,100 -1.05(-3.31%)
Jul 26, 2018 31.85 33.00 31.54 31.70 4,818 -1.00(-3.06%)
Jul 25, 2018 32.12 32.70 31.49 32.70 1,228 +0.70(+2.19%)
Jul 24, 2018 32.44 34.20 31.55 32.00 11,851 +0.18(+0.57%)
Jul 23, 2018 33.00 33.00 31.50 31.82 4,310 -0.58(-1.79%)
Jul 20, 2018 33.41 36.00 31.50 32.40 19,087 -1.20(-3.57%)
Jul 19, 2018 34.16 35.60 33.60 33.60 4,324 -1.40(-4.00%)
Jul 18, 2018 33.16 40.13 33.16 35.00 12,293 +1.89(+5.71%)
Jul 17, 2018 33.00 34.19 32.93 33.11 24,809 -0.04(-0.12%)
Jul 16, 2018 34.10 36.04 32.15 33.15 20,179 -0.69(-2.04%)
Jul 13, 2018 31.48 35.38 31.40 33.84 25,072 +3.53(+11.65%)
Jul 12, 2018 30.41 30.79 29.70 30.31 17,061 -0.14(-0.46%)
Jul 11, 2018 31.64 32.49 29.39 30.45 32,563 -1.20(-3.79%)
Jul 10, 2018 31.54 33.03 31.03 31.65 16,031 +0.01(+0.03%)
Jul 09, 2018 32.15 33.28 31.01 31.64 4,506 -0.36(-1.12%)
Jul 06, 2018 33.31 33.66 31.85 32.00 16,686 +0.80(+2.56%)
Jul 05, 2018 31.00 32.29 31.00 31.20 12,665 +0.75(+2.46%)
Jul 03, 2018 30.45 30.45 30.45 0 -0.73(-2.34%)
Jul 02, 2018 32.40 32.63 30.97 31.18 21,739 -1.07(-3.32%)
Jun 29, 2018 33.64 29.85 32.25 42,038 +2.44(+8.19%)
Jun 28, 2018 29.67 31.75 29.67 29.81 72,815 +0.88(+3.04%)
Jun 27, 2018 29.00 30.05 28.34 28.93 31,565 +0.10(+0.35%)
Jun 26, 2018 30.21 32.85 28.68 28.83 25,296 -0.79(-2.67%)
Jun 25, 2018 30.42 32.13 29.44 29.62 21,177 -1.06(-3.46%)
Jun 22, 2018 31.34 31.34 30.00 30.68 15,129 -0.31(-1.00%)
Jun 21, 2018 32.27 33.00 29.50 30.99 66,604 -0.89(-2.79%)
Jun 20, 2018 32.54 32.70 30.93 31.88 30,231 -0.66(-2.03%)
Jun 19, 2018 33.00 33.40 32.01 32.54 41,570 -0.46(-1.39%)
Jun 18, 2018 33.51 33.91 31.70 33.00 29,897 -0.28(-0.84%)
Jun 15, 2018 35.30 31.63 33.28 29,498 -2.02(-5.72%)
Jun 14, 2018 37.27 38.02 35.01 35.30 18,077 -0.65(-1.81%)
Jun 13, 2018 38.00 38.00 35.83 35.95 12,895 +0.15(+0.42%)
Jun 12, 2018 35.61 36.70 35.56 35.80 12,323 +0.81(+2.31%)
Jun 11, 2018 36.49 37.24 34.23 34.99 20,915 -1.36(-3.74%)
Jun 08, 2018 36.72 37.09 36.35 36.35 3,804 -0.35(-0.95%)
Jun 07, 2018 37.30 38.12 36.16 36.70 6,888 -0.38(-1.02%)
Jun 06, 2018 37.33 37.73 36.78 37.08 18,510 -0.25(-0.67%)
Jun 05, 2018 39.49 39.49 36.75 37.33 20,322 -0.04(-0.11%)
Jun 04, 2018 37.19 39.61 36.68 37.37 16,989 +0.37(+1.00%)
Jun 01, 2018 39.66 39.66 37.00 37.00 21,226 -1.14(-2.99%)
May 31, 2018 38.69 40.55 37.51 38.14 24,578 +0.29(+0.77%)
May 30, 2018 38.25 42.44 37.52 37.85 32,204 -0.65(-1.69%)
May 29, 2018 35.17 39.31 35.12 38.50 53,621 +3.12(+8.82%)
May 25, 2018 35.38 35.38 35.38 0 +1.27(+3.72%)
May 24, 2018 34.41 36.17 33.70 34.11 35,563 -0.07(-0.20%)
May 23, 2018 34.00 34.74 34.00 34.18 17,654 +0.10(+0.29%)
May 22, 2018 35.99 35.99 33.75 34.08 65,176 -1.30(-3.67%)
May 21, 2018 35.00 36.29 34.70 35.38 35,127 +0.63(+1.81%)
May 18, 2018 34.77 36.23 34.46 34.75 81,574 +0.36(+1.05%)
May 17, 2018 34.15 35.04 33.80 34.39 67,441 -0.06(-0.17%)
May 16, 2018 34.44 34.95 34.03 34.45 47,748 +0.05(+0.15%)
May 15, 2018 34.51 35.55 34.10 34.40 66,195 -0.11(-0.32%)
May 14, 2018 34.49 35.52 33.30 34.51 95,288 +0.34(+1.00%)
May 11, 2018 33.80 35.20 31.31 34.17 92,148 +0.73(+2.18%)
May 10, 2018 35.39 35.50 31.64 33.44 76,360 -1.62(-4.62%)
May 09, 2018 36.39 36.39 34.75 35.06 46,989 -1.55(-4.23%)
May 08, 2018 37.00 37.12 35.73 36.61 33,880 -0.45(-1.21%)
May 07, 2018 36.50 38.30 36.50 37.06 199,137 +0.89(+2.46%)
May 04, 2018 35.61 37.94 35.35 36.17 510,686 +0.15(+0.42%)
May 03, 2018 38.64 39.20 34.39 36.02 72,036 -2.73(-7.05%)
May 02, 2018 40.50 40.74 37.89 38.75 66,369 -2.71(-6.54%)
May 01, 2018 38.95 42.83 38.95 41.46 32,817 +2.31(+5.90%)
Apr 30, 2018 38.60 40.04 37.93 39.15 19,133 +0.78(+2.03%)
Apr 27, 2018 39.42 40.45 37.85 38.37 84,023 -0.77(-1.97%)
Apr 26, 2018 39.61 39.61 38.75 39.14 10,896 -0.13(-0.33%)
Apr 25, 2018 38.05 40.00 38.02 39.27 9,397 +1.18(+3.10%)
Apr 24, 2018 38.47 40.17 38.08 38.09 9,972 +0.01(+0.03%)
Apr 23, 2018 39.00 39.90 37.58 38.08 25,947 -0.69(-1.78%)
Apr 20, 2018 37.49 39.00 37.46 38.77 51,583 +1.63(+4.39%)
Apr 19, 2018 36.89 37.99 36.60 37.14 33,301 +0.24(+0.65%)
Apr 18, 2018 37.23 38.00 36.62 36.90 23,019 +0.28(+0.76%)
Apr 17, 2018 34.98 38.30 34.97 36.62 116,043 +1.86(+5.35%)
Apr 16, 2018 33.29 34.88 33.02 34.76 27,823 +1.80(+5.46%)
Apr 13, 2018 33.54 34.32 32.06 32.96 38,300 -0.26(-0.78%)
Apr 12, 2018 32.52 33.98 32.10 33.22 137,749 +1.04(+3.23%)
Apr 11, 2018 29.85 33.75 29.34 32.18 105,147 +1.97(+6.52%)
Apr 10, 2018 30.73 30.73 28.46 30.21 31,282 -0.04(-0.13%)
Apr 09, 2018 27.86 30.80 27.69 30.25 38,379 +2.85(+10.40%)
Apr 06, 2018 26.97 28.31 26.97 27.40 29,820 +0.07(+0.26%)
Apr 05, 2018 29.07 29.07 26.46 27.33 41,697 -1.57(-5.43%)
Apr 04, 2018 28.24 29.11 28.03 28.90 17,758 +0.28(+0.98%)
Apr 03, 2018 29.06 30.55 28.62 28.62 55,529 -0.06(-0.21%)
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.