Skip to main content

Simmons First Natl (NQ: SFNC )

19.46 +0.12 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.36 27.46 26.95 27.44 239,891 +0.21(+0.76%)
May 27, 2021 27.38 27.61 27.05 27.23 349,668 +0.25(+0.93%)
May 26, 2021 26.46 27.02 26.35 26.98 283,138 +0.54(+2.04%)
May 25, 2021 27.44 27.83 26.42 26.44 448,394 -0.88(-3.23%)
May 24, 2021 27.93 27.93 27.21 27.32 337,767 -0.49(-1.78%)
May 21, 2021 27.59 27.96 27.36 27.81 333,703 +0.50(+1.84%)
May 20, 2021 27.25 27.52 26.88 27.31 350,535 -0.07(-0.26%)
May 19, 2021 27.08 27.43 26.53 27.38 638,732 +0.10(+0.36%)
May 18, 2021 27.69 27.89 27.25 27.28 300,729 -0.45(-1.62%)
May 17, 2021 27.75 28.02 27.35 27.73 216,924 -0.16(-0.58%)
May 14, 2021 27.80 27.91 27.39 27.89 303,731 +0.37(+1.34%)
May 13, 2021 26.24 27.73 26.01 27.53 530,655 +1.27(+4.83%)
May 12, 2021 27.21 27.30 26.17 26.26 549,756 -0.71(-2.64%)
May 11, 2021 26.46 27.12 26.46 26.97 1,012,327 +0.24(+0.91%)
May 10, 2021 27.36 27.60 26.72 26.72 377,299 -0.24(-0.90%)
May 07, 2021 26.55 26.99 26.55 26.97 262,683 -0.08(-0.30%)
May 06, 2021 26.76 27.05 26.30 27.05 359,298 +0.46(+1.73%)
May 05, 2021 26.43 26.78 26.02 26.59 329,695 +0.20(+0.75%)
May 04, 2021 25.96 26.41 25.55 26.39 390,291 +0.32(+1.24%)
May 03, 2021 25.78 26.35 25.70 26.07 763,647 +0.43(+1.68%)
Apr 30, 2021 25.82 26.35 25.63 25.64 509,936 -0.46(-1.76%)
Apr 29, 2021 26.30 26.57 25.99 26.10 510,791 +0.12(+0.45%)
Apr 28, 2021 26.22 26.22 25.79 25.98 318,684 -0.13(-0.48%)
Apr 27, 2021 26.19 26.36 25.86 26.10 654,666 -0.02(-0.07%)
Apr 26, 2021 26.63 26.94 26.10 26.12 412,987 -0.29(-1.09%)
Apr 23, 2021 25.32 26.72 25.32 26.41 740,280 +1.05(+4.15%)
Apr 22, 2021 25.39 25.84 25.23 25.36 743,945 -0.22(-0.84%)
Apr 21, 2021 24.57 25.65 24.46 25.57 705,800 +0.75(+3.01%)
Apr 20, 2021 26.58 26.58 24.83 24.83 550,256 -1.42(-5.41%)
Apr 19, 2021 26.35 26.49 25.95 26.25 540,625 -0.21(-0.78%)
Apr 16, 2021 26.65 26.72 26.19 26.45 242,350 +0.27(+1.03%)
Apr 15, 2021 26.47 26.50 25.60 26.19 403,478 -0.29(-1.09%)
Apr 14, 2021 25.96 26.72 25.96 26.47 333,305 +0.43(+1.66%)
Apr 13, 2021 26.54 26.54 25.82 26.04 392,722 -0.71(-2.66%)
Apr 12, 2021 26.75 27.01 26.66 26.75 454,856 -0.04(-0.13%)
Apr 09, 2021 26.71 26.89 26.45 26.79 424,669 +0.29(+1.09%)
Apr 08, 2021 26.27 26.54 25.62 26.50 564,038 +0.28(+1.06%)
Apr 07, 2021 26.36 26.99 26.15 26.22 554,296 -0.68(-2.54%)
Apr 06, 2021 26.85 27.02 26.48 26.90 485,550 -0.07(-0.27%)
Apr 05, 2021 27.39 27.61 26.67 26.98 450,305 +0.01(+0.03%)
Apr 01, 2021 26.65 27.15 26.02 26.97 454,685 +0.28(+1.04%)
Mar 31, 2021 27.11 27.48 26.67 26.69 767,124 -0.56(-2.05%)
Mar 30, 2021 27.12 27.53 26.80 27.25 439,691 +0.40(+1.47%)
Mar 29, 2021 27.64 27.83 26.80 26.85 493,852 -0.98(-3.52%)
Mar 26, 2021 27.47 27.88 27.28 27.83 563,743 +0.84(+3.10%)
Mar 25, 2021 25.99 27.11 25.13 26.99 586,786 +0.95(+3.66%)
Mar 24, 2021 26.50 27.27 26.00 26.04 414,019 -0.06(-0.24%)
Mar 23, 2021 26.84 27.11 26.01 26.10 658,281 -1.08(-3.99%)
Mar 22, 2021 27.72 27.86 26.80 27.19 559,825 -0.92(-3.28%)
Mar 19, 2021 27.40 28.36 27.40 28.11 2,188,492 -0.17(-0.60%)
Mar 18, 2021 28.78 29.65 28.19 28.28 786,642 -0.21(-0.73%)
Mar 17, 2021 28.82 29.01 28.27 28.49 667,863 +0.03(+0.09%)
Mar 16, 2021 28.50 28.69 28.10 28.46 492,782 -0.35(-1.22%)
Mar 15, 2021 29.66 29.66 28.14 28.81 586,767 -0.59(-2.02%)
Mar 12, 2021 29.68 30.07 29.14 29.41 1,479,339 +0.14(+0.49%)
Mar 11, 2021 29.02 29.46 28.56 29.26 529,181 +0.35(+1.21%)
Mar 10, 2021 27.78 28.95 27.70 28.91 1,020,273 +1.13(+4.06%)
Mar 09, 2021 27.53 28.29 27.07 27.79 828,523 -0.88(-3.06%)
Mar 08, 2021 28.63 29.39 28.35 28.66 835,887 +0.45(+1.59%)
Mar 05, 2021 27.29 28.34 27.10 28.21 693,514 +0.68(+2.45%)
Mar 04, 2021 27.51 28.18 27.12 27.54 608,765 -0.00(-0.02%)
Mar 03, 2021 27.08 28.36 26.95 27.54 735,349 +0.81(+3.01%)
Mar 02, 2021 26.96 27.28 26.64 26.74 450,756 -0.36(-1.32%)
Mar 01, 2021 26.61 27.18 26.39 27.10 449,426 +0.90(+3.45%)
Feb 26, 2021 26.21 26.81 25.67 26.19 792,109 -0.32(-1.21%)
Feb 25, 2021 27.20 27.49 26.33 26.52 824,635 -0.54(-1.98%)
Feb 24, 2021 26.28 27.15 25.81 27.05 855,945 +0.98(+3.74%)
Feb 23, 2021 25.67 26.52 25.54 26.08 600,707 +0.41(+1.60%)
Feb 22, 2021 25.85 25.90 24.97 25.67 760,255 +0.50(+1.99%)
Feb 19, 2021 24.70 25.21 24.70 25.16 437,079 +0.61(+2.48%)
Feb 18, 2021 24.75 24.84 24.46 24.56 425,098 -0.20(-0.80%)
Feb 17, 2021 24.51 24.95 24.49 24.75 381,973 +0.15(+0.62%)
Feb 16, 2021 24.34 24.87 24.13 24.60 520,624 +0.52(+2.15%)
Feb 12, 2021 23.67 24.36 23.27 24.08 443,563 +0.16(+0.67%)
Feb 11, 2021 24.06 24.27 23.40 23.92 559,442 -0.04(-0.19%)
Feb 10, 2021 23.87 24.15 23.61 23.97 515,103 -0.04(-0.19%)
Feb 09, 2021 23.55 24.10 23.30 24.01 448,158 +0.50(+2.13%)
Feb 08, 2021 23.01 23.52 22.93 23.51 499,727 +0.42(+1.82%)
Feb 05, 2021 23.07 23.13 22.65 23.09 326,859 +0.07(+0.31%)
Feb 04, 2021 22.46 23.23 22.46 23.02 489,327 +0.53(+2.35%)
Feb 03, 2021 22.47 22.57 22.06 22.49 528,945 -0.15(-0.67%)
Feb 02, 2021 22.92 22.92 22.31 22.64 712,453 +0.19(+0.84%)
Feb 01, 2021 22.21 22.58 21.76 22.45 419,224 +0.36(+1.62%)
Jan 29, 2021 22.49 22.80 22.02 22.10 1,130,818 -0.46(-2.04%)
Jan 28, 2021 23.48 23.48 22.36 22.56 775,138 -0.65(-2.79%)
Jan 27, 2021 22.87 23.73 22.81 23.21 732,975 +0.25(+1.09%)
Jan 26, 2021 23.93 24.06 22.81 22.95 753,757 -0.71(-2.99%)
Jan 25, 2021 23.89 24.02 23.19 23.66 955,171 -0.54(-2.22%)
Jan 22, 2021 23.12 24.32 22.99 24.20 755,555 +0.87(+3.72%)
Jan 21, 2021 23.71 23.89 23.13 23.33 521,341 -0.31(-1.32%)
Jan 20, 2021 23.77 23.85 23.34 23.64 501,105 -0.06(-0.26%)
Jan 19, 2021 23.44 23.83 23.28 23.71 473,513 +0.29(+1.22%)
Jan 15, 2021 23.46 23.86 23.18 23.42 735,098 -0.48(-2.02%)
Jan 14, 2021 23.29 24.06 23.16 23.90 556,160 +0.70(+3.01%)
Jan 13, 2021 22.86 23.54 22.80 23.21 598,579 -0.46(-1.93%)
Jan 12, 2021 23.26 23.99 23.10 23.66 892,103 +0.66(+2.88%)
Jan 11, 2021 22.39 23.10 22.30 23.00 489,469 +0.24(+1.06%)
Jan 08, 2021 23.08 23.21 22.25 22.76 793,897 -0.13(-0.59%)
Jan 07, 2021 22.36 23.12 22.23 22.89 1,343,530 +0.49(+2.20%)
Jan 06, 2021 20.79 22.80 20.48 22.40 1,906,480 +2.17(+10.75%)
Jan 05, 2021 19.46 20.30 19.41 20.23 1,049,722 +0.86(+4.43%)
Jan 04, 2021 19.47 19.71 18.99 19.37 631,277 +0.05(+0.28%)
Dec 31, 2020 19.31 19.31 19.31 286,005 +0.21(+1.12%)
Dec 30, 2020 18.93 19.31 18.93 19.10 286,005 +0.13(+0.71%)
Dec 29, 2020 19.31 19.56 18.91 18.96 442,309 -0.35(-1.81%)
Dec 28, 2020 19.16 19.50 18.95 19.31 392,560 +0.43(+2.27%)
Dec 24, 2020 19.05 19.05 18.57 18.88 165,441 -0.04(-0.24%)
Dec 23, 2020 18.55 18.97 18.52 18.93 319,148 +0.59(+3.22%)
Dec 22, 2020 18.76 18.76 18.31 18.34 310,427 -0.29(-1.54%)
Dec 21, 2020 18.83 18.98 18.41 18.62 374,406 -0.23(-1.23%)
Dec 18, 2020 19.07 19.22 18.71 18.86 1,683,372 -0.14(-0.75%)
Dec 17, 2020 18.96 19.03 18.74 19.00 393,926 +0.00(+0.00%)
Dec 16, 2020 19.15 19.20 18.97 19.00 522,718 -0.06(-0.33%)
Dec 15, 2020 18.80 19.15 18.54 19.06 444,580 +0.44(+2.35%)
Dec 14, 2020 19.05 19.10 18.44 18.62 428,384 +0.04(+0.24%)
Dec 11, 2020 18.63 18.88 18.54 18.58 404,367 -0.29(-1.55%)
Dec 10, 2020 18.66 18.94 18.54 18.87 346,781 -0.06(-0.33%)
Dec 09, 2020 18.96 19.25 18.90 18.94 485,981 +0.03(+0.14%)
Dec 08, 2020 18.76 18.98 18.64 18.91 365,050 +0.15(+0.80%)
Dec 07, 2020 18.51 18.85 18.31 18.76 312,699 +0.02(+0.09%)
Dec 04, 2020 18.37 18.77 18.23 18.74 415,637 +0.64(+3.53%)
Dec 03, 2020 18.34 18.45 17.97 18.10 743,102 +0.01(+0.05%)
Dec 02, 2020 17.64 18.22 17.64 18.09 483,617 +0.42(+2.36%)
Dec 01, 2020 17.72 18.04 17.58 17.68 425,866 +0.37(+2.15%)
Nov 30, 2020 17.92 18.15 17.25 17.30 405,940 -0.88(-4.83%)
Nov 27, 2020 18.43 18.69 17.83 18.18 175,812 -0.22(-1.21%)
Nov 25, 2020 18.57 18.62 17.88 18.40 381,489 -0.50(-2.63%)
Nov 24, 2020 18.25 19.02 18.25 18.90 676,007 +1.02(+5.71%)
Nov 23, 2020 17.97 18.14 17.63 17.88 716,144 +0.28(+1.59%)
Nov 20, 2020 17.50 17.64 17.29 17.60 362,330 -0.20(-1.12%)
Nov 19, 2020 17.61 17.84 17.42 17.80 341,651 +0.08(+0.45%)
Nov 18, 2020 18.31 18.46 17.72 17.72 487,417 -0.39(-2.16%)
Nov 17, 2020 17.95 18.24 17.67 18.11 583,007 -0.11(-0.58%)
Nov 16, 2020 18.07 18.39 17.75 18.22 590,688 +0.88(+5.07%)
Nov 13, 2020 16.92 17.52 16.91 17.34 496,218 +0.54(+3.22%)
Nov 12, 2020 17.00 17.05 16.57 16.80 562,457 -0.51(-2.92%)
Nov 11, 2020 17.70 17.81 16.91 17.30 551,165 -0.50(-2.79%)
Nov 10, 2020 17.29 18.05 17.17 17.80 878,742 +0.73(+4.26%)
Nov 09, 2020 16.25 17.66 15.92 17.07 1,216,623 +2.14(+14.32%)
Nov 06, 2020 15.39 15.53 14.88 14.93 460,041 -0.36(-2.38%)
Nov 05, 2020 14.53 15.46 14.53 15.30 433,602 +0.77(+5.31%)
Nov 04, 2020 15.45 15.57 14.48 14.53 392,514 -1.33(-8.37%)
Nov 03, 2020 15.57 16.00 15.55 15.85 480,067 +0.48(+3.15%)
Nov 02, 2020 15.33 15.67 15.11 15.37 441,537 +0.29(+1.94%)
Oct 30, 2020 14.92 15.32 14.89 15.08 580,856 +0.09(+0.62%)
Oct 29, 2020 14.61 15.04 14.37 14.98 576,959 +0.45(+3.08%)
Oct 28, 2020 14.66 15.04 14.52 14.53 466,842 -0.46(-3.05%)
Oct 27, 2020 15.38 15.52 14.97 14.99 465,988 -0.46(-2.96%)
Oct 26, 2020 15.55 15.59 15.22 15.45 563,058 -0.31(-1.97%)
Oct 23, 2020 15.97 16.42 15.54 15.76 620,977 +0.34(+2.19%)
Oct 22, 2020 14.98 15.47 14.87 15.42 458,809 +0.57(+3.82%)
Oct 21, 2020 14.84 15.08 14.73 14.85 546,730 -0.01(-0.06%)
Oct 20, 2020 14.53 15.16 14.38 14.86 725,751 +0.14(+0.96%)
Oct 19, 2020 13.83 15.19 13.83 14.72 501,057 -0.51(-3.38%)
Oct 16, 2020 15.22 15.33 14.92 15.24 445,052 +0.00(+0.00%)
Oct 15, 2020 14.56 15.25 14.47 15.24 404,061 +0.52(+3.56%)
Oct 14, 2020 14.88 15.18 14.69 14.71 336,940 -0.20(-1.37%)
Oct 13, 2020 15.57 15.57 14.91 14.92 393,337 -0.78(-4.97%)
Oct 12, 2020 15.36 15.74 15.35 15.70 629,787 +0.33(+2.14%)
Oct 09, 2020 15.60 15.67 15.34 15.37 400,761 -0.15(-0.97%)
Oct 08, 2020 15.63 15.63 15.36 15.52 397,780 +0.22(+1.45%)
Oct 07, 2020 15.15 15.56 15.00 15.30 604,864 +0.37(+2.50%)
Oct 06, 2020 15.02 15.63 14.90 14.92 751,977 +0.00(+0.00%)
Oct 05, 2020 14.61 14.95 14.53 14.92 491,478 +0.55(+3.83%)
Oct 02, 2020 13.79 14.45 13.79 14.37 404,931 +0.34(+2.43%)
Oct 01, 2020 14.00 14.13 13.73 14.03 483,502 -0.04(-0.25%)
Sep 30, 2020 13.96 14.32 13.84 14.07 733,287 +0.23(+1.63%)
Sep 29, 2020 14.06 14.08 13.59 13.84 525,971 -0.27(-1.89%)
Sep 28, 2020 13.73 14.19 13.72 14.11 554,217 +0.66(+4.88%)
Sep 25, 2020 13.28 13.54 13.25 13.45 484,272 +0.07(+0.53%)
Sep 24, 2020 13.36 13.73 13.17 13.38 588,378 +0.09(+0.67%)
Sep 23, 2020 13.47 13.80 13.29 13.29 513,281 -0.12(-0.86%)
Sep 22, 2020 13.74 13.90 13.31 13.41 529,130 -0.22(-1.63%)
Sep 21, 2020 14.03 14.23 13.42 13.63 758,272 -0.74(-5.13%)
Sep 18, 2020 14.44 14.49 14.11 14.37 1,908,237 +0.00(+0.00%)
Sep 17, 2020 14.10 14.47 14.04 14.37 600,433 +0.07(+0.50%)
Sep 16, 2020 14.32 14.56 14.09 14.29 616,575 -0.01(-0.06%)
Sep 15, 2020 14.66 14.66 14.23 14.30 486,609 -0.34(-2.30%)
Sep 14, 2020 14.56 14.84 14.44 14.64 458,007 +0.20(+1.41%)
Sep 11, 2020 14.38 14.59 14.19 14.44 534,313 +0.04(+0.24%)
Sep 10, 2020 14.73 14.81 14.40 14.40 367,710 -0.28(-1.91%)
Sep 09, 2020 14.81 14.85 14.57 14.68 501,046 -0.07(-0.48%)
Sep 08, 2020 15.25 15.25 14.48 14.75 592,031 -0.54(-3.50%)
Sep 04, 2020 15.45 15.58 15.02 15.29 577,245 +0.23(+1.52%)
Sep 03, 2020 15.16 15.68 15.01 15.06 388,429 +0.03(+0.17%)
Sep 02, 2020 14.95 15.13 14.89 15.03 306,470 -0.03(-0.17%)
Sep 01, 2020 14.96 15.16 14.72 15.06 326,620 +0.07(+0.47%)
Aug 31, 2020 15.29 15.45 14.98 14.99 669,335 -0.42(-2.74%)
Aug 28, 2020 15.64 15.68 15.24 15.41 389,006 +0.00(+0.00%)
Aug 27, 2020 15.09 15.67 15.09 15.41 413,496 +0.26(+1.74%)
Aug 26, 2020 15.31 15.41 15.07 15.15 432,678 -0.24(-1.54%)
Aug 25, 2020 15.60 15.77 15.27 15.38 245,919 -0.04(-0.23%)
Aug 24, 2020 14.94 15.49 14.66 15.42 277,279 +0.70(+4.77%)
Aug 21, 2020 14.80 14.96 14.55 14.72 391,283 -0.19(-1.30%)
Aug 20, 2020 14.99 15.20 14.86 14.91 358,251 -0.39(-2.53%)
Aug 19, 2020 15.32 15.53 15.17 15.30 463,214 +0.05(+0.35%)
Aug 18, 2020 15.93 15.93 15.20 15.24 346,439 -0.62(-3.93%)
Aug 17, 2020 15.99 16.05 15.65 15.87 401,331 -0.23(-1.42%)
Aug 14, 2020 15.72 16.24 15.60 16.10 443,781 +0.23(+1.44%)
Aug 13, 2020 16.14 16.19 15.83 15.87 353,358 -0.40(-2.48%)
Aug 12, 2020 16.77 16.77 16.01 16.27 433,500 -0.18(-1.12%)
Aug 11, 2020 16.18 16.86 16.18 16.46 565,935 +0.30(+1.88%)
Aug 10, 2020 16.00 16.44 15.82 16.15 556,619 +0.23(+1.43%)
Aug 07, 2020 15.08 15.96 14.98 15.93 692,490 +0.87(+5.74%)
Aug 06, 2020 14.95 15.30 14.85 15.06 327,357 -0.02(-0.12%)
Aug 05, 2020 14.81 15.15 14.63 15.08 460,792 +0.47(+3.19%)
Aug 04, 2020 14.66 14.96 14.34 14.61 468,649 -0.10(-0.66%)
Aug 03, 2020 14.64 14.80 14.39 14.71 382,274 +0.14(+0.96%)
Jul 31, 2020 14.73 14.76 14.27 14.57 547,296 -0.29(-1.95%)
Jul 30, 2020 14.93 15.02 14.58 14.86 579,909 -0.41(-2.67%)
Jul 29, 2020 14.69 15.36 14.57 15.27 643,670 +0.58(+3.98%)
Jul 28, 2020 14.48 14.92 14.48 14.68 472,373 +0.06(+0.42%)
Jul 27, 2020 15.14 15.14 14.57 14.62 491,563 -0.64(-4.17%)
Jul 24, 2020 15.38 15.57 15.20 15.26 496,620 -0.11(-0.71%)
Jul 23, 2020 14.94 15.51 14.84 15.37 692,979 +0.40(+2.70%)
Jul 22, 2020 15.25 15.25 14.81 14.96 1,041,822 -0.21(-1.36%)
Jul 21, 2020 14.30 15.25 14.30 15.17 1,007,646 +1.21(+8.65%)
Jul 20, 2020 14.21 14.28 13.88 13.96 600,200 -0.32(-2.27%)
Jul 17, 2020 14.66 14.82 14.28 14.29 509,488 -0.47(-3.15%)
Jul 16, 2020 14.66 15.10 14.45 14.75 377,356 -0.02(-0.12%)
Jul 15, 2020 14.45 14.91 14.14 14.77 686,098 +0.77(+5.52%)
Jul 14, 2020 14.15 14.37 13.71 14.00 660,192 -0.21(-1.48%)
Jul 13, 2020 14.03 14.53 13.82 14.21 609,936 +0.39(+2.79%)
Jul 10, 2020 13.16 13.85 13.16 13.82 616,191 +0.60(+4.52%)
Jul 09, 2020 13.60 13.80 13.10 13.22 654,031 -0.49(-3.59%)
Jul 08, 2020 13.96 14.12 13.40 13.72 711,677 -0.25(-1.82%)
Jul 07, 2020 14.09 14.31 13.86 13.97 864,109 -0.37(-2.57%)
Jul 06, 2020 14.63 15.00 14.24 14.34 534,805 +0.16(+1.11%)
Jul 02, 2020 14.51 14.79 14.13 14.18 769,015 +0.10(+0.69%)
Jul 01, 2020 15.01 15.10 14.05 14.09 801,066 -0.94(-6.25%)
Jun 30, 2020 14.19 15.10 14.10 15.02 983,343 +0.68(+4.78%)
Jun 29, 2020 13.81 14.51 13.65 14.34 762,192 +0.79(+5.83%)
Jun 26, 2020 14.24 14.24 13.40 13.55 2,883,382 -1.03(-7.05%)
Jun 25, 2020 14.13 14.72 14.11 14.58 1,091,689 +0.32(+2.28%)
Jun 24, 2020 14.56 14.85 14.15 14.25 778,600 -0.57(-3.85%)
Jun 23, 2020 15.51 15.60 14.77 14.82 1,197,836 -0.33(-2.20%)
Jun 22, 2020 15.07 15.22 14.74 15.16 937,595 -0.13(-0.86%)
Jun 19, 2020 15.04 15.46 14.51 15.29 2,733,177 +0.31(+2.05%)
Jun 18, 2020 14.39 15.16 14.39 14.98 1,039,951 +0.36(+2.46%)
Jun 17, 2020 15.23 15.32 14.44 14.62 1,276,110 -0.19(-1.30%)
Jun 16, 2020 14.93 15.15 14.47 14.81 830,867 +0.34(+2.37%)
Jun 15, 2020 13.73 14.66 13.70 14.47 861,196 +0.11(+0.76%)
Jun 12, 2020 14.83 15.24 13.91 14.36 779,037 +0.24(+1.71%)
Jun 11, 2020 14.90 14.92 14.03 14.12 1,301,602 -1.58(-10.07%)
Jun 10, 2020 16.16 16.28 15.52 15.70 1,250,095 -0.62(-3.81%)
Jun 09, 2020 16.12 16.73 15.89 16.32 925,714 -0.27(-1.60%)
Jun 08, 2020 16.51 16.94 16.46 16.59 753,893 +0.25(+1.54%)
Jun 05, 2020 15.68 16.45 15.46 16.34 1,903,218 +0.89(+5.77%)
Jun 04, 2020 15.14 15.63 14.96 15.45 1,282,884 +0.23(+1.51%)
Jun 03, 2020 15.19 15.56 15.13 15.22 1,220,202 +0.48(+3.24%)
Jun 02, 2020 15.06 15.15 14.56 14.74 592,795 -0.07(-0.47%)
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.