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

Forterra Inc (NQ: FRTA )

24.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2022 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 (%)
Dec 29, 2017 11.10 11.10 11.10 0 -0.15(-1.33%)
Dec 28, 2017 10.61 11.30 10.52 11.25 672,426 +0.60(+5.63%)
Dec 27, 2017 11.11 11.11 10.28 10.65 730,167 -0.48(-4.31%)
Dec 26, 2017 10.03 11.31 10.03 11.13 894,117 +1.12(+11.19%)
Dec 22, 2017 10.09 10.24 9.720 10.01 335,845 -0.05(-0.50%)
Dec 21, 2017 9.950 10.40 9.820 10.06 763,280 +0.11(+1.11%)
Dec 20, 2017 10.79 10.79 9.690 9.950 861,446 -0.75(-7.01%)
Dec 19, 2017 10.61 11.07 10.54 10.70 879,659 +0.07(+0.66%)
Dec 18, 2017 11.02 11.59 10.23 10.63 1,191,803 -0.20(-1.85%)
Dec 15, 2017 9.600 10.89 9.480 10.83 1,201,321 +1.35(+14.24%)
Dec 14, 2017 9.470 9.840 9.310 9.480 1,397,754 +0.12(+1.28%)
Dec 13, 2017 9.160 9.470 9.070 9.360 266,399 +0.20(+2.18%)
Dec 12, 2017 9.310 9.420 9.080 9.160 308,464 -0.19(-2.03%)
Dec 11, 2017 9.340 9.439 9.020 9.350 427,182 +0.17(+1.85%)
Dec 08, 2017 8.890 9.520 8.864 9.180 509,699 +0.34(+3.85%)
Dec 07, 2017 8.750 8.990 8.415 8.840 371,285 +0.09(+1.03%)
Dec 06, 2017 9.140 9.350 8.680 8.750 534,382 -0.37(-4.06%)
Dec 05, 2017 9.180 9.470 8.946 9.120 733,485 -0.10(-1.08%)
Dec 04, 2017 9.570 9.619 9.160 9.220 859,831 -0.13(-1.39%)
Dec 01, 2017 9.980 9.980 9.240 9.350 727,357 -0.49(-4.98%)
Nov 30, 2017 9.540 9.850 9.460 9.840 953,066 +0.35(+3.69%)
Nov 29, 2017 9.800 10.30 9.169 9.490 994,005 -0.31(-3.16%)
Nov 28, 2017 8.740 9.920 8.740 9.800 1,945,978 +1.12(+12.90%)
Nov 27, 2017 9.120 9.399 8.660 8.680 648,564 -0.43(-4.67%)
Nov 24, 2017 9.220 9.800 9.070 9.105 380,061 -0.11(-1.14%)
Nov 22, 2017 9.000 9.624 8.870 9.210 660,257 +0.25(+2.79%)
Nov 21, 2017 8.830 9.010 8.790 8.960 437,644 +0.11(+1.24%)
Nov 20, 2017 9.000 9.000 8.290 8.850 794,124 -0.09(-1.01%)
Nov 17, 2017 8.720 8.980 8.720 8.940 604,120 +0.20(+2.29%)
Nov 16, 2017 8.650 8.950 8.495 8.740 841,737 +0.17(+1.98%)
Nov 15, 2017 8.080 8.650 7.750 8.570 1,080,917 +0.31(+3.82%)
Nov 14, 2017 8.990 9.150 8.090 8.255 1,323,156 -0.69(-7.77%)
Nov 13, 2017 8.490 8.990 8.080 8.950 1,511,505 +0.41(+4.80%)
Nov 10, 2017 8.080 8.600 7.930 8.540 1,487,835 +0.33(+4.02%)
Nov 09, 2017 7.460 8.530 7.310 8.210 3,232,848 +0.54(+7.04%)
Nov 08, 2017 5.380 8.040 5.380 7.670 9,045,451 +2.61(+51.58%)
Nov 07, 2017 4.950 5.120 4.760 5.060 1,209,612 +0.05(+1.00%)
Nov 06, 2017 4.970 5.120 4.930 5.010 1,001,292 +0.08(+1.62%)
Nov 03, 2017 4.910 5.090 4.890 4.930 572,594 +0.02(+0.41%)
Nov 02, 2017 4.970 5.030 4.880 4.910 442,305 -0.09(-1.80%)
Nov 01, 2017 5.030 5.130 4.850 5.000 559,023 +0.04(+0.81%)
Oct 31, 2017 5.120 5.260 4.890 4.960 871,975 -0.13(-2.55%)
Oct 30, 2017 5.120 5.290 4.950 5.090 663,641 -0.05(-0.97%)
Oct 27, 2017 4.960 5.200 4.910 5.140 797,045 +0.17(+3.42%)
Oct 26, 2017 5.120 5.160 4.945 4.970 711,269 -0.12(-2.36%)
Oct 25, 2017 5.160 5.300 5.060 5.090 757,372 -0.11(-2.12%)
Oct 24, 2017 5.140 5.370 5.101 5.200 810,665 +0.13(+2.56%)
Oct 23, 2017 5.030 5.170 5.000 5.070 683,684 +0.06(+1.20%)
Oct 20, 2017 5.090 5.150 4.900 5.010 589,074 +0.00(+0.00%)
Oct 19, 2017 4.840 5.070 4.820 5.010 499,305 +0.12(+2.45%)
Oct 18, 2017 4.800 4.990 4.800 4.890 532,798 +0.11(+2.30%)
Oct 17, 2017 5.000 5.070 4.750 4.780 867,517 -0.25(-4.97%)
Oct 16, 2017 5.380 5.450 4.980 5.030 931,077 -0.30(-5.63%)
Oct 13, 2017 5.450 5.480 5.290 5.330 466,472 -0.01(-0.19%)
Oct 12, 2017 5.370 5.430 5.040 5.340 1,083,581 -0.01(-0.19%)
Oct 11, 2017 5.450 5.580 5.210 5.350 1,826,911 -0.06(-1.11%)
Oct 10, 2017 5.320 5.620 5.240 5.410 1,196,052 +0.14(+2.66%)
Oct 09, 2017 5.080 5.670 5.070 5.270 1,372,920 +0.20(+3.94%)
Oct 06, 2017 4.970 5.190 4.820 5.070 654,276 +0.08(+1.60%)
Oct 05, 2017 5.000 5.229 4.820 4.990 865,569 +0.05(+1.01%)
Oct 04, 2017 4.780 4.980 4.720 4.940 730,459 +0.11(+2.28%)
Oct 03, 2017 4.760 4.860 4.561 4.830 807,136 +0.11(+2.33%)
Oct 02, 2017 4.530 4.730 4.450 4.720 617,924 +0.22(+4.89%)
Sep 29, 2017 4.500 4.590 4.370 4.500 618,518 +0.05(+1.12%)
Sep 28, 2017 4.570 4.740 4.410 4.450 772,674 -0.12(-2.63%)
Sep 27, 2017 4.440 4.750 4.420 4.570 1,058,372 +0.18(+4.10%)
Sep 26, 2017 4.230 4.420 4.230 4.390 613,810 +0.16(+3.78%)
Sep 25, 2017 4.500 4.550 4.160 4.230 819,961 -0.24(-5.37%)
Sep 22, 2017 4.420 4.530 4.280 4.470 1,251,333 +0.01(+0.22%)
Sep 21, 2017 4.410 4.740 4.320 4.460 1,211,759 +0.10(+2.29%)
Sep 20, 2017 3.940 4.410 3.900 4.360 1,718,857 +0.43(+10.94%)
Sep 19, 2017 4.170 4.190 3.900 3.930 1,028,460 -0.19(-4.61%)
Sep 18, 2017 4.250 4.300 4.070 4.120 1,478,383 +0.01(+0.24%)
Sep 15, 2017 4.500 4.560 4.110 4.110 2,856,016 -0.35(-7.85%)
Sep 14, 2017 4.470 4.550 4.250 4.460 1,535,299 +0.01(+0.22%)
Sep 13, 2017 5.020 5.020 4.390 4.450 2,044,363 -0.19(-4.09%)
Sep 12, 2017 4.600 5.250 4.600 4.640 4,906,320 +0.41(+9.69%)
Sep 11, 2017 3.940 4.300 3.850 4.230 1,680,165 +0.41(+10.73%)
Sep 08, 2017 4.050 4.590 3.660 3.820 4,926,314 -0.13(-3.29%)
Sep 07, 2017 3.160 4.160 3.120 3.950 4,088,458 +0.81(+25.80%)
Sep 06, 2017 3.060 3.200 3.060 3.140 1,473,693 +0.08(+2.61%)
Sep 05, 2017 3.360 3.360 3.020 3.060 1,235,471 -0.28(-8.38%)
Sep 01, 2017 3.350 3.400 3.260 3.340 676,498 +0.02(+0.60%)
Aug 31, 2017 3.600 3.600 3.310 3.320 1,190,194 -0.16(-4.60%)
Aug 30, 2017 3.690 3.730 3.390 3.480 1,515,936 -0.21(-5.69%)
Aug 29, 2017 3.760 3.930 3.680 3.690 1,516,186 -0.09(-2.38%)
Aug 28, 2017 4.570 4.570 3.640 3.780 3,601,399 -0.80(-17.47%)
Aug 25, 2017 4.240 4.640 4.160 4.580 817,323 +0.39(+9.31%)
Aug 24, 2017 4.250 4.405 4.150 4.190 393,666 -0.05(-1.18%)
Aug 23, 2017 4.260 4.315 4.150 4.240 494,615 -0.05(-1.17%)
Aug 22, 2017 4.190 4.440 4.140 4.290 647,788 +0.11(+2.63%)
Aug 21, 2017 4.430 4.500 4.150 4.180 657,305 -0.28(-6.28%)
Aug 18, 2017 4.500 4.630 4.390 4.460 1,012,617 -0.11(-2.41%)
Aug 17, 2017 4.790 4.888 4.520 4.570 1,086,631 -0.26(-5.38%)
Aug 16, 2017 5.000 5.080 4.620 4.830 1,174,427 -0.07(-1.43%)
Aug 15, 2017 4.440 5.000 4.350 4.900 2,734,504 +0.46(+10.36%)
Aug 14, 2017 4.640 5.550 4.370 4.440 7,092,465 -0.20(-4.31%)
Aug 11, 2017 3.470 4.640 3.190 4.640 5,033,256 +1.13(+32.19%)
Aug 10, 2017 6.080 6.200 3.500 3.510 7,387,734 -4.76(-57.56%)
Aug 09, 2017 8.750 8.785 8.100 8.270 748,952 -0.53(-6.02%)
Aug 08, 2017 8.950 9.035 8.700 8.800 524,281 -0.12(-1.35%)
Aug 07, 2017 8.600 8.970 8.600 8.920 322,870 +0.25(+2.88%)
Aug 04, 2017 8.450 8.740 8.330 8.670 381,780 +0.22(+2.60%)
Aug 03, 2017 8.780 8.910 8.420 8.450 374,479 -0.32(-3.65%)
Aug 02, 2017 8.790 8.830 8.429 8.770 683,471 -0.04(-0.45%)
Aug 01, 2017 8.890 8.890 8.600 8.810 322,376 -0.12(-1.34%)
Jul 31, 2017 8.850 9.020 8.685 8.930 322,556 +0.12(+1.36%)
Jul 28, 2017 8.870 8.990 8.636 8.810 320,083 -0.12(-1.34%)
Jul 27, 2017 8.850 9.020 8.710 8.930 432,455 +0.10(+1.13%)
Jul 26, 2017 8.980 9.090 8.670 8.830 336,118 -0.15(-1.67%)
Jul 25, 2017 8.950 9.240 8.930 8.980 308,469 +0.06(+0.67%)
Jul 24, 2017 9.020 9.020 8.720 8.920 379,514 -0.10(-1.11%)
Jul 21, 2017 9.080 9.100 8.810 9.020 440,645 +0.00(+0.00%)
Jul 20, 2017 9.100 8.530 9.020 543,876 +0.33(+3.80%)
Jul 19, 2017 8.340 8.700 8.320 8.690 451,295 +0.33(+3.95%)
Jul 18, 2017 8.340 8.420 8.200 8.360 212,448 +0.01(+0.12%)
Jul 17, 2017 8.450 8.480 8.180 8.350 328,520 -0.12(-1.42%)
Jul 14, 2017 8.380 8.660 8.340 8.470 391,486 -0.10(-1.17%)
Jul 13, 2017 8.480 8.610 8.270 8.570 313,223 +0.05(+0.59%)
Jul 12, 2017 8.430 8.700 8.390 8.520 370,814 +0.13(+1.55%)
Jul 11, 2017 8.140 8.400 8.060 8.390 400,157 +0.20(+2.44%)
Jul 10, 2017 8.070 8.300 8.000 8.190 338,815 +0.11(+1.36%)
Jul 07, 2017 8.010 8.240 7.810 8.080 338,050 +0.05(+0.62%)
Jul 06, 2017 8.080 8.270 7.850 8.030 397,346 -0.06(-0.74%)
Jul 05, 2017 8.490 8.490 8.000 8.090 380,685 -0.40(-4.71%)
Jul 03, 2017 8.300 8.530 8.150 8.490 176,536 +0.26(+3.16%)
Jun 30, 2017 8.350 8.410 7.980 8.230 398,645 -0.07(-0.84%)
Jun 29, 2017 8.270 8.390 8.060 8.300 431,481 -0.02(-0.24%)
Jun 28, 2017 8.380 8.620 8.100 8.320 494,345 +0.02(+0.24%)
Jun 27, 2017 8.930 9.026 8.260 8.300 1,050,386 -0.62(-6.95%)
Jun 26, 2017 7.850 9.272 7.850 8.920 1,836,720 +1.19(+15.39%)
Jun 23, 2017 7.780 7.730 977,896 +0.18(+2.38%)
Jun 22, 2017 7.020 8.280 6.950 7.550 1,654,365 +0.49(+6.94%)
Jun 21, 2017 7.300 7.372 6.880 7.060 928,266 -0.22(-3.02%)
Jun 20, 2017 6.610 7.520 6.430 7.280 1,674,140 +0.64(+9.64%)
Jun 19, 2017 6.450 6.740 6.330 6.640 1,381,445 +0.23(+3.59%)
Jun 16, 2017 6.010 6.435 6.010 6.410 1,228,678 +0.36(+5.95%)
Jun 15, 2017 6.200 6.310 6.025 6.050 854,963 -0.18(-2.89%)
Jun 14, 2017 6.280 6.340 6.090 6.230 955,250 -0.04(-0.64%)
Jun 13, 2017 6.190 6.425 6.120 6.270 520,797 +0.04(+0.64%)
Jun 12, 2017 6.390 6.440 6.220 6.230 553,711 -0.19(-2.96%)
Jun 09, 2017 6.820 6.950 6.410 6.420 772,843 -0.43(-6.28%)
Jun 08, 2017 6.620 7.070 6.530 6.850 1,390,156 +0.21(+3.16%)
Jun 07, 2017 7.000 7.000 6.470 6.640 862,827 -0.30(-4.32%)
Jun 06, 2017 7.550 7.550 6.840 6.940 1,613,837 -0.60(-7.96%)
Jun 05, 2017 7.690 7.771 7.360 7.540 532,588 -0.10(-1.31%)
Jun 02, 2017 7.720 7.830 7.400 7.640 979,300 +0.13(+1.73%)
Jun 01, 2017 7.220 7.650 7.060 7.510 1,173,444 +0.32(+4.45%)
May 31, 2017 7.670 7.700 7.010 7.190 2,758,685 -0.46(-6.01%)
May 30, 2017 8.000 8.151 7.630 7.650 737,598 -0.33(-4.14%)
May 26, 2017 8.170 8.670 7.970 7.980 850,967 -0.22(-2.68%)
May 25, 2017 8.070 8.470 7.840 8.200 1,095,860 +0.26(+3.27%)
May 24, 2017 8.460 8.640 7.910 7.940 1,264,184 -0.50(-5.92%)
May 23, 2017 8.990 9.080 8.000 8.440 3,942,974 -0.47(-5.27%)
May 22, 2017 10.60 10.64 8.857 8.910 2,681,352 -1.63(-15.46%)
May 19, 2017 10.78 10.90 10.10 10.54 829,147 -0.15(-1.40%)
May 18, 2017 11.36 11.70 10.48 10.69 1,708,779 -0.65(-5.73%)
May 17, 2017 12.85 12.96 10.79 11.34 2,393,151 -1.65(-12.70%)
May 16, 2017 14.19 14.19 12.85 12.99 2,132,234 -1.94(-12.99%)
May 15, 2017 16.55 17.19 13.81 14.93 4,933,827 -4.79(-24.29%)
May 12, 2017 19.76 19.92 19.59 19.72 446,824 -0.03(-0.15%)
May 11, 2017 19.72 19.83 19.16 19.75 243,265 -0.09(-0.45%)
May 10, 2017 19.87 20.46 19.56 19.84 236,608 -0.04(-0.20%)
May 09, 2017 19.71 19.89 19.43 19.88 308,227 +0.04(+0.20%)
May 08, 2017 20.22 20.22 19.56 19.84 145,525 -0.42(-2.07%)
May 05, 2017 19.83 20.28 19.78 20.26 162,103 +0.47(+2.37%)
May 04, 2017 19.65 20.13 19.42 19.79 63,275 +0.14(+0.71%)
May 03, 2017 19.55 19.81 19.30 19.65 116,767 -0.01(-0.05%)
May 02, 2017 19.27 19.82 19.20 19.66 150,591 +0.45(+2.34%)
May 01, 2017 19.28 19.86 19.13 19.21 190,787 -0.03(-0.16%)
Apr 28, 2017 19.57 19.61 18.98 19.24 151,164 -0.30(-1.54%)
Apr 27, 2017 19.19 19.62 19.10 19.54 98,770 +0.44(+2.30%)
Apr 26, 2017 18.68 19.16 18.55 19.10 125,482 +0.40(+2.14%)
Apr 25, 2017 18.73 18.85 18.50 18.70 156,712 +0.11(+0.59%)
Apr 24, 2017 18.59 18.80 18.34 18.59 99,871 +0.25(+1.36%)
Apr 21, 2017 17.95 18.83 17.80 18.34 318,191 +0.40(+2.23%)
Apr 20, 2017 18.35 18.44 17.86 17.94 185,147 -0.34(-1.86%)
Apr 19, 2017 17.84 18.30 17.71 18.28 196,932 +0.59(+3.34%)
Apr 18, 2017 17.58 17.88 17.54 17.69 144,937 -0.04(-0.23%)
Apr 17, 2017 17.74 17.91 17.56 17.73 246,449 +0.00(+0.00%)
Apr 13, 2017 18.02 18.37 17.68 17.73 239,058 -0.29(-1.61%)
Apr 12, 2017 18.29 18.50 17.85 18.02 128,628 -0.36(-1.96%)
Apr 11, 2017 17.94 18.41 17.87 18.38 115,257 +0.42(+2.34%)
Apr 10, 2017 17.60 18.19 17.52 17.96 142,435 +0.37(+2.10%)
Apr 07, 2017 17.83 17.99 17.55 17.59 187,283 -0.26(-1.46%)
Apr 06, 2017 18.01 18.04 17.63 17.85 218,542 -0.02(-0.11%)
Apr 05, 2017 18.49 18.71 17.76 17.87 238,290 -0.54(-2.93%)
Apr 04, 2017 18.50 18.86 18.02 18.41 501,673 -0.09(-0.49%)
Apr 03, 2017 19.43 19.43 18.44 18.50 287,336 -1.00(-5.13%)
Mar 31, 2017 19.59 19.80 19.02 19.50 233,731 -0.13(-0.66%)
Mar 30, 2017 16.75 19.82 16.73 19.63 821,045 +0.96(+5.14%)
Mar 29, 2017 18.00 18.84 17.86 18.67 309,683 +0.69(+3.84%)
Mar 28, 2017 18.13 18.13 17.71 17.98 190,659 +0.29(+1.64%)
Mar 27, 2017 17.72 17.80 17.31 17.69 93,219 -0.19(-1.06%)
Mar 24, 2017 18.14 18.40 17.69 17.88 101,100 -0.24(-1.32%)
Mar 23, 2017 17.40 18.17 17.40 18.12 214,399 +0.62(+3.54%)
Mar 22, 2017 18.42 18.49 17.34 17.50 226,969 -0.85(-4.63%)
Mar 21, 2017 18.94 19.07 18.28 18.35 221,740 -0.61(-3.22%)
Mar 20, 2017 19.26 19.37 18.77 18.96 115,800 -0.36(-1.86%)
Mar 17, 2017 18.85 19.37 18.85 19.32 261,761 +0.51(+2.71%)
Mar 16, 2017 18.94 19.06 18.74 18.81 206,388 -0.08(-0.42%)
Mar 15, 2017 19.04 19.14 18.73 18.89 312,020 -0.07(-0.37%)
Mar 14, 2017 19.20 19.32 18.83 18.96 211,296 -0.34(-1.76%)
Mar 13, 2017 19.27 19.71 19.22 19.30 176,632 -0.05(-0.26%)
Mar 10, 2017 19.33 19.39 19.01 19.35 137,528 +0.15(+0.78%)
Mar 09, 2017 19.21 19.38 19.16 19.20 142,353 -0.01(-0.05%)
Mar 08, 2017 19.30 19.51 19.18 19.21 170,407 -0.22(-1.13%)
Mar 07, 2017 19.85 20.00 19.34 19.43 269,978 -0.44(-2.21%)
Mar 06, 2017 20.00 20.20 19.51 19.87 328,529 -0.23(-1.14%)
Mar 03, 2017 20.38 20.47 20.08 20.10 142,614 -0.23(-1.13%)
Mar 02, 2017 20.50 20.60 20.10 20.33 225,555 -0.17(-0.83%)
Mar 01, 2017 20.27 20.58 19.96 20.50 242,596 +0.67(+3.38%)
Feb 28, 2017 20.19 20.43 19.73 19.83 729,971 -0.36(-1.78%)
Feb 27, 2017 19.37 20.26 19.11 20.19 299,885 +0.91(+4.72%)
Feb 24, 2017 19.04 19.45 18.63 19.28 358,157 +0.53(+2.83%)
Feb 23, 2017 18.60 19.02 18.44 18.75 189,475 +0.23(+1.24%)
Feb 22, 2017 18.56 18.78 18.43 18.52 114,613 -0.14(-0.75%)
Feb 21, 2017 18.86 18.89 18.46 18.66 240,722 -0.10(-0.53%)
Feb 17, 2017 18.76 18.76 18.76 0 +0.13(+0.70%)
Feb 16, 2017 18.98 19.00 18.55 18.63 200,134 -0.40(-2.10%)
Feb 15, 2017 18.92 19.13 18.81 19.03 104,711 +0.11(+0.58%)
Feb 14, 2017 19.00 19.17 18.85 18.92 186,360 -0.23(-1.20%)
Feb 13, 2017 19.10 19.39 19.02 19.15 191,811 +0.17(+0.90%)
Feb 10, 2017 19.08 19.10 18.94 18.98 106,739 +0.03(+0.16%)
Feb 09, 2017 18.92 19.18 18.89 18.95 131,677 -0.05(-0.26%)
Feb 08, 2017 18.96 19.06 18.80 19.00 205,097 -0.01(-0.05%)
Feb 07, 2017 19.07 19.15 18.85 19.01 163,654 +0.00(+0.00%)
Feb 06, 2017 19.04 19.32 18.90 19.01 112,499 +0.00(+0.00%)
Feb 03, 2017 19.14 19.24 18.92 19.01 130,988 +0.00(+0.00%)
Feb 02, 2017 19.09 19.25 18.86 19.01 189,567 -0.24(-1.25%)
Feb 01, 2017 19.25 19.41 19.08 19.25 209,533 +0.01(+0.05%)
Jan 31, 2017 19.05 19.26 18.89 19.24 183,201 -0.03(-0.16%)
Jan 30, 2017 19.50 19.74 19.06 19.27 134,424 -0.37(-1.88%)
Jan 27, 2017 19.62 19.80 19.35 19.64 307,941 -0.04(-0.20%)
Jan 26, 2017 19.63 19.95 19.63 19.68 157,300 +0.05(+0.25%)
Jan 25, 2017 19.71 20.00 19.20 19.63 266,695 +0.23(+1.19%)
Jan 24, 2017 18.89 19.48 18.72 19.40 489,837 +0.68(+3.63%)
Jan 23, 2017 19.43 19.91 18.69 18.72 463,923 -0.75(-3.85%)
Jan 20, 2017 19.33 19.87 19.27 19.47 345,907 +0.20(+1.04%)
Jan 19, 2017 19.09 19.38 19.00 19.27 243,622 +0.12(+0.63%)
Jan 18, 2017 19.50 19.55 19.04 19.15 290,268 -0.42(-2.15%)
Jan 17, 2017 19.65 19.97 19.48 19.57 226,961 -0.16(-0.81%)
Jan 13, 2017 19.73 19.73 19.73 0 +0.74(+3.90%)
Jan 12, 2017 19.72 19.72 18.74 18.99 401,495 -0.76(-3.85%)
Jan 11, 2017 19.33 19.89 19.33 19.75 396,006 +0.25(+1.28%)
Jan 10, 2017 19.82 19.82 18.93 19.50 473,868 -0.24(-1.22%)
Jan 09, 2017 20.25 20.25 19.71 19.74 239,734 -0.59(-2.90%)
Jan 06, 2017 20.37 20.90 20.22 20.33 320,397 +0.12(+0.59%)
Jan 05, 2017 21.21 21.25 20.16 20.21 370,037 -1.00(-4.71%)
Jan 04, 2017 22.13 22.22 21.03 21.21 221,111 -0.77(-3.50%)
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.