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

Fvcbankcorp Inc (NQ: FVCB )

11.51 +0.10 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2020 8.040 8.616 8.040 8.608 14,492 +0.51(+6.32%)
Jun 29, 2020 8.064 8.096 8.000 8.096 68,808 +0.16(+2.02%)
Jun 26, 2020 8.128 8.128 7.856 7.936 130,625 -0.28(-3.41%)
Jun 25, 2020 8.016 8.216 8.016 8.216 20,725 +0.14(+1.78%)
Jun 24, 2020 8.184 8.504 7.980 8.072 31,811 -0.24(-2.89%)
Jun 23, 2020 8.488 8.488 8.200 8.312 17,468 -0.10(-1.24%)
Jun 22, 2020 8.304 8.698 8.256 8.416 29,100 -0.06(-0.75%)
Jun 19, 2020 8.512 8.512 8.000 8.480 70,500 +0.04(+0.47%)
Jun 18, 2020 8.320 8.440 8.288 8.440 17,958 +0.02(+0.19%)
Jun 17, 2020 8.952 8.952 8.320 8.424 12,113 -0.50(-5.56%)
Jun 16, 2020 8.952 9.211 8.584 8.920 12,323 +0.40(+4.69%)
Jun 15, 2020 8.008 8.616 8.008 8.520 15,712 +0.24(+2.90%)
Jun 12, 2020 8.624 8.624 8.128 8.280 37,875 +0.05(+0.58%)
Jun 11, 2020 8.776 8.776 8.144 8.232 41,198 -0.82(-9.02%)
Jun 10, 2020 9.280 9.360 8.968 9.048 17,998 -0.35(-3.74%)
Jun 09, 2020 9.216 9.400 9.016 9.400 49,425 -0.06(-0.59%)
Jun 08, 2020 9.272 9.456 9.200 9.456 24,967 +0.36(+3.96%)
Jun 05, 2020 8.944 9.160 8.944 9.096 98,125 +0.50(+5.87%)
Jun 04, 2020 8.584 8.680 8.456 8.592 17,342 -0.07(-0.83%)
Jun 03, 2020 8.816 8.936 8.640 8.664 24,201 +0.18(+2.17%)
Jun 02, 2020 8.864 8.904 8.480 8.480 11,785 -0.26(-2.93%)
Jun 01, 2020 8.968 9.012 8.736 8.736 21,442 -0.17(-1.89%)
May 29, 2020 8.952 9.264 8.848 8.904 9,375 -0.18(-2.02%)
May 28, 2020 9.240 9.320 8.856 9.088 20,082 +0.05(+0.53%)
May 27, 2020 9.092 9.236 9.004 9.040 32,502 +0.12(+1.35%)
May 26, 2020 9.192 9.420 8.760 8.920 24,077 +0.08(+0.90%)
May 22, 2020 9.192 9.192 8.544 8.840 24,000 -0.24(-2.64%)
May 21, 2020 9.240 9.360 8.960 9.080 10,842 -0.28(-2.99%)
May 20, 2020 8.944 9.576 8.752 9.360 20,446 +1.03(+12.39%)
May 19, 2020 9.464 9.464 8.320 8.328 13,595 -1.37(-14.11%)
May 18, 2020 9.152 9.832 8.908 9.696 33,121 +0.89(+10.08%)
May 15, 2020 8.424 8.864 8.336 8.808 32,875 +0.29(+3.38%)
May 14, 2020 7.824 8.520 7.608 8.520 35,860 +0.48(+5.97%)
May 13, 2020 8.000 8.084 7.760 8.040 45,075 +0.04(+0.50%)
May 12, 2020 8.152 8.443 7.984 8.000 49,247 -0.37(-4.40%)
May 11, 2020 8.696 8.880 8.112 8.368 36,186 -0.42(-4.74%)
May 08, 2020 8.792 9.952 8.112 8.784 33,375 +0.22(+2.62%)
May 07, 2020 8.600 8.752 8.348 8.560 23,322 +0.19(+2.29%)
May 06, 2020 8.744 8.744 8.144 8.368 30,262 -0.23(-2.70%)
May 05, 2020 9.336 9.504 8.600 8.600 18,050 -0.66(-7.17%)
May 04, 2020 8.952 9.264 8.896 9.264 12,831 +0.08(+0.87%)
May 01, 2020 8.832 9.216 8.832 9.184 30,000 -0.02(-0.26%)
Apr 30, 2020 9.936 9.936 8.800 9.208 20,416 -1.21(-11.60%)
Apr 29, 2020 9.600 10.78 9.328 10.42 41,528 +0.87(+9.14%)
Apr 28, 2020 9.328 9.728 8.448 9.544 14,101 -0.19(-1.97%)
Apr 27, 2020 8.584 9.736 8.552 9.736 18,725 +1.49(+18.04%)
Apr 24, 2020 8.048 8.496 7.960 8.248 9,250 +0.18(+2.18%)
Apr 23, 2020 8.120 8.316 7.960 8.072 14,841 -0.14(-1.66%)
Apr 22, 2020 8.112 8.408 8.064 8.208 19,025 +0.15(+1.89%)
Apr 21, 2020 7.888 8.080 7.840 8.056 16,953 -0.13(-1.56%)
Apr 20, 2020 7.880 8.512 7.880 8.184 27,591 +0.10(+1.29%)
Apr 17, 2020 8.312 8.432 7.912 8.080 112,750 -0.03(-0.39%)
Apr 16, 2020 8.232 8.368 7.800 8.112 40,158 -0.34(-3.98%)
Apr 15, 2020 9.080 9.108 8.156 8.448 37,941 -0.60(-6.63%)
Apr 14, 2020 9.464 9.696 9.032 9.048 33,337 -0.18(-1.91%)
Apr 13, 2020 9.920 9.992 9.160 9.224 13,160 -1.16(-11.17%)
Apr 09, 2020 9.256 10.64 9.200 10.38 27,500 +0.89(+9.35%)
Apr 08, 2020 9.136 9.592 8.928 9.496 26,472 +0.70(+7.91%)
Apr 07, 2020 9.568 9.568 8.376 8.800 18,912 -0.60(-6.38%)
Apr 06, 2020 9.280 9.432 8.608 9.400 45,181 +0.90(+10.64%)
Apr 03, 2020 9.208 9.400 8.160 8.496 73,750 -0.78(-8.45%)
Apr 02, 2020 9.152 9.830 9.152 9.280 20,042 -0.11(-1.19%)
Apr 01, 2020 10.62 10.62 9.208 9.392 23,580 -1.26(-11.86%)
Mar 31, 2020 9.216 10.79 9.216 10.66 21,698 +1.26(+13.46%)
Mar 30, 2020 9.992 10.30 9.168 9.392 23,780 -0.36(-3.69%)
Mar 27, 2020 10.70 10.73 9.552 9.752 36,750 -1.37(-12.30%)
Mar 26, 2020 11.17 11.20 10.41 11.12 25,005 -0.18(-1.63%)
Mar 25, 2020 10.52 11.52 9.472 11.30 26,480 +0.38(+3.44%)
Mar 24, 2020 9.344 10.93 8.920 10.93 41,621 +1.70(+18.47%)
Mar 23, 2020 9.400 9.592 9.024 9.224 23,216 -0.46(-4.79%)
Mar 20, 2020 9.448 10.39 9.448 9.688 85,500 +0.34(+3.59%)
Mar 19, 2020 8.816 9.640 8.480 9.352 68,171 +0.14(+1.56%)
Mar 18, 2020 10.80 10.80 9.200 9.208 59,803 -2.31(-20.07%)
Mar 17, 2020 8.584 11.52 8.208 11.52 61,481 +3.34(+40.90%)
Mar 16, 2020 7.896 8.992 7.416 8.176 41,318 -2.11(-20.53%)
Mar 13, 2020 10.06 10.40 9.760 10.29 52,125 +0.66(+6.90%)
Mar 12, 2020 9.848 9.856 9.410 9.624 251,685 -1.04(-9.75%)
Mar 11, 2020 10.86 11.04 10.40 10.66 29,311 -0.32(-2.91%)
Mar 10, 2020 11.04 11.74 10.86 10.98 29,423 +0.20(+1.85%)
Mar 09, 2020 11.65 12.18 10.61 10.78 46,627 -1.34(-11.02%)
Mar 06, 2020 11.77 12.34 11.77 12.12 143,750 +0.10(+0.87%)
Mar 05, 2020 12.05 12.32 11.92 12.02 36,440 -0.40(-3.22%)
Mar 04, 2020 12.05 12.45 12.04 12.42 18,711 +0.32(+2.65%)
Mar 03, 2020 12.35 12.67 12.02 12.10 24,632 -0.39(-3.14%)
Mar 02, 2020 12.27 12.58 12.10 12.49 18,773 +0.14(+1.17%)
Feb 28, 2020 12.04 12.50 11.64 12.34 124,750 +0.02(+0.19%)
Feb 27, 2020 12.76 12.76 12.26 12.32 146,598 -0.51(-3.99%)
Feb 26, 2020 13.16 13.38 12.82 12.83 12,297 -0.37(-2.79%)
Feb 25, 2020 13.04 13.20 12.96 13.20 30,011 +0.14(+1.04%)
Feb 24, 2020 13.34 13.34 13.01 13.06 11,918 -0.55(-4.05%)
Feb 21, 2020 13.46 13.64 13.36 13.62 117,875 +0.20(+1.49%)
Feb 20, 2020 13.21 13.42 13.21 13.42 23,682 +0.18(+1.39%)
Feb 19, 2020 13.41 13.41 13.18 13.23 15,441 -0.08(-0.60%)
Feb 18, 2020 13.40 13.40 13.18 13.31 47,320 -0.01(-0.06%)
Feb 14, 2020 13.58 13.60 13.30 13.32 15,500 -0.23(-1.71%)
Feb 13, 2020 13.48 13.60 13.41 13.55 6,121 +0.07(+0.53%)
Feb 12, 2020 13.46 13.48 13.40 13.48 14,397 +0.16(+1.20%)
Feb 11, 2020 13.44 13.53 13.29 13.32 106,221 -0.04(-0.30%)
Feb 10, 2020 13.29 13.43 13.29 13.36 14,167 +0.01(+0.06%)
Feb 07, 2020 13.44 13.56 13.28 13.35 20,875 +0.01(+0.06%)
Feb 06, 2020 13.67 13.67 13.33 13.34 22,732 -0.26(-1.94%)
Feb 05, 2020 13.28 13.61 13.26 13.61 33,342 +0.52(+3.97%)
Feb 04, 2020 12.95 13.32 12.76 13.09 57,830 +0.33(+2.57%)
Feb 03, 2020 12.89 12.89 12.76 12.76 12,422 +0.00(+0.00%)
Jan 31, 2020 12.89 12.98 12.76 12.76 20,125 -0.23(-1.79%)
Jan 30, 2020 12.88 12.99 12.88 12.99 17,291 +0.01(+0.06%)
Jan 29, 2020 13.05 13.06 12.96 12.98 27,398 -0.12(-0.89%)
Jan 28, 2020 13.36 13.36 13.10 13.10 17,662 -0.16(-1.24%)
Jan 27, 2020 13.29 13.36 13.25 13.26 9,893 -0.10(-0.72%)
Jan 24, 2020 13.51 13.60 13.35 13.36 14,250 +0.04(+0.30%)
Jan 23, 2020 13.22 13.43 13.22 13.32 28,876 -0.14(-1.01%)
Jan 22, 2020 13.38 13.46 13.22 13.46 21,291 +0.23(+1.75%)
Jan 21, 2020 13.44 13.44 12.99 13.22 55,072 -0.29(-2.13%)
Jan 17, 2020 13.52 13.66 13.44 13.51 46,750 -0.02(-0.18%)
Jan 16, 2020 13.82 13.82 13.34 13.54 62,403 -0.18(-1.34%)
Jan 15, 2020 13.74 13.87 13.66 13.72 35,102 -0.05(-0.35%)
Jan 14, 2020 13.82 13.82 13.73 13.77 9,537 -0.14(-0.98%)
Jan 13, 2020 13.78 13.90 13.68 13.90 20,086 +0.08(+0.58%)
Jan 10, 2020 13.91 13.97 13.56 13.82 48,375 -0.18(-1.26%)
Jan 09, 2020 14.11 14.11 13.90 14.00 8,557 +0.09(+0.63%)
Jan 08, 2020 13.75 13.96 13.75 13.91 38,842 +0.03(+0.23%)
Jan 07, 2020 13.94 14.05 13.85 13.88 23,412 -0.14(-0.97%)
Jan 06, 2020 13.70 14.04 13.70 14.02 77,531 +0.18(+1.33%)
Jan 03, 2020 13.70 13.99 13.70 13.83 21,750 -0.05(-0.35%)
Jan 02, 2020 13.98 13.98 13.70 13.88 18,836 -0.10(-0.69%)
Dec 31, 2019 13.98 14.02 13.93 13.98 58,750 +0.02(+0.11%)
Dec 30, 2019 13.88 14.00 13.88 13.96 24,978 +0.14(+0.98%)
Dec 27, 2019 13.99 14.02 13.82 13.82 66,250 -0.08(-0.58%)
Dec 26, 2019 14.03 14.03 13.90 13.90 14,040 -0.10(-0.69%)
Dec 24, 2019 13.89 14.00 13.89 14.00 4,250 +0.00(+0.00%)
Dec 23, 2019 13.98 14.00 13.96 14.00 13,715 +0.02(+0.17%)
Dec 20, 2019 13.96 14.10 13.96 13.98 105,875 +0.02(+0.11%)
Dec 19, 2019 13.72 14.06 13.72 13.96 42,202 +0.16(+1.16%)
Dec 18, 2019 13.76 13.94 13.62 13.80 142,215 +0.10(+0.76%)
Dec 17, 2019 13.70 13.91 13.60 13.70 132,595 -0.02(-0.17%)
Dec 16, 2019 13.67 13.86 13.55 13.72 54,751 +0.09(+0.65%)
Dec 13, 2019 13.62 13.76 13.54 13.63 18,000 -0.05(-0.35%)
Dec 12, 2019 13.60 13.79 13.58 13.68 45,487 +0.08(+0.59%)
Dec 11, 2019 13.87 13.87 13.53 13.60 19,976 -0.30(-2.13%)
Dec 10, 2019 13.65 14.06 13.49 13.90 17,941 +0.35(+2.60%)
Dec 09, 2019 13.50 13.67 13.49 13.54 93,453 -0.02(-0.12%)
Dec 06, 2019 13.58 13.71 13.55 13.56 65,375 +0.03(+0.24%)
Dec 05, 2019 13.61 13.61 13.46 13.53 4,651 +0.03(+0.24%)
Dec 04, 2019 13.66 13.66 13.50 13.50 7,435 -0.05(-0.35%)
Dec 03, 2019 13.60 13.65 13.35 13.54 35,517 -0.12(-0.88%)
Dec 02, 2019 13.74 13.76 13.60 13.66 179,222 -0.04(-0.29%)
Nov 29, 2019 13.73 13.81 13.62 13.70 12,125 -0.14(-0.98%)
Nov 27, 2019 13.80 13.84 13.74 13.84 9,125 +0.15(+1.11%)
Nov 26, 2019 13.78 13.98 13.69 13.69 18,225 -0.08(-0.58%)
Nov 25, 2019 13.76 13.98 13.71 13.77 24,598 +0.14(+1.06%)
Nov 22, 2019 13.76 13.76 13.62 13.62 2,875 -0.03(-0.23%)
Nov 21, 2019 13.70 13.73 13.65 13.66 8,261 +0.01(+0.06%)
Nov 20, 2019 13.75 13.86 13.65 13.65 46,535 -0.18(-1.27%)
Nov 19, 2019 13.74 14.01 13.74 13.82 23,392 +0.03(+0.23%)
Nov 18, 2019 13.89 13.89 13.78 13.79 9,093 -0.09(-0.63%)
Nov 15, 2019 14.00 14.10 13.82 13.88 10,500 -0.03(-0.23%)
Nov 14, 2019 13.94 13.96 13.91 13.91 13,280 +0.02(+0.12%)
Nov 13, 2019 13.82 13.91 13.82 13.90 4,341 +0.02(+0.12%)
Nov 12, 2019 13.86 13.92 13.86 13.88 14,386 -0.02(-0.17%)
Nov 11, 2019 13.88 13.90 13.83 13.90 5,797 +0.08(+0.58%)
Nov 08, 2019 13.82 13.92 13.82 13.82 17,875 -0.06(-0.40%)
Nov 07, 2019 13.86 14.00 13.74 13.88 19,432 +0.13(+0.93%)
Nov 06, 2019 13.84 13.84 13.75 13.75 23,862 -0.09(-0.64%)
Nov 05, 2019 13.69 14.09 13.69 13.84 20,041 +0.07(+0.52%)
Nov 04, 2019 13.79 13.85 13.38 13.77 31,676 -0.02(-0.17%)
Nov 01, 2019 13.81 13.84 13.66 13.79 14,375 +0.02(+0.12%)
Oct 31, 2019 13.81 13.83 13.68 13.78 21,173 -0.06(-0.46%)
Oct 30, 2019 13.81 13.90 13.78 13.84 49,758 +0.00(+0.00%)
Oct 29, 2019 13.85 14.00 13.84 13.84 15,815 -0.11(-0.80%)
Oct 28, 2019 13.79 14.00 13.79 13.95 6,141 +0.13(+0.93%)
Oct 25, 2019 13.80 14.00 13.80 13.82 4,000 +0.01(+0.06%)
Oct 24, 2019 13.81 13.86 13.76 13.82 10,813 -0.16(-1.14%)
Oct 23, 2019 13.86 13.98 13.84 13.98 4,970 +0.03(+0.23%)
Oct 22, 2019 13.89 14.00 13.89 13.94 8,320 -0.03(-0.23%)
Oct 21, 2019 14.10 14.10 13.93 13.98 32,605 +0.01(+0.06%)
Oct 18, 2019 14.04 14.10 13.86 13.97 52,500 -0.15(-1.08%)
Oct 17, 2019 14.23 14.24 14.06 14.12 18,492 -0.10(-0.73%)
Oct 16, 2019 14.22 14.32 14.22 14.22 12,433 -0.10(-0.67%)
Oct 15, 2019 14.06 14.34 14.02 14.32 14,361 +0.13(+0.90%)
Oct 14, 2019 14.05 14.23 14.00 14.19 5,116 +0.06(+0.40%)
Oct 11, 2019 14.10 14.32 14.09 14.14 19,500 +0.22(+1.55%)
Oct 10, 2019 13.98 14.10 13.92 13.92 24,318 -0.01(-0.06%)
Oct 09, 2019 13.88 14.01 13.81 13.93 10,347 +0.09(+0.64%)
Oct 08, 2019 13.78 13.92 13.64 13.84 24,502 -0.04(-0.29%)
Oct 07, 2019 13.82 14.03 13.82 13.88 12,502 -0.02(-0.12%)
Oct 04, 2019 13.42 13.98 13.41 13.90 12,375 +0.42(+3.09%)
Oct 03, 2019 13.69 13.71 13.36 13.48 24,361 -0.34(-2.43%)
Oct 02, 2019 14.02 14.07 13.52 13.82 41,843 -0.25(-1.76%)
Oct 01, 2019 14.13 14.30 14.04 14.06 23,378 +0.02(+0.11%)
Sep 30, 2019 13.99 14.10 13.97 14.05 24,466 +0.01(+0.06%)
Sep 27, 2019 14.14 14.31 13.98 14.04 22,750 -0.10(-0.68%)
Sep 26, 2019 14.15 14.32 13.98 14.14 16,032 -0.12(-0.84%)
Sep 25, 2019 13.89 14.38 13.89 14.26 26,075 +0.26(+1.89%)
Sep 24, 2019 14.45 14.45 13.86 13.99 40,685 -0.54(-3.69%)
Sep 23, 2019 14.88 15.05 14.34 14.53 38,696 -0.42(-2.78%)
Sep 20, 2019 15.38 15.51 14.86 14.94 301,875 -0.49(-3.16%)
Sep 19, 2019 15.20 15.56 14.84 15.43 52,258 -0.01(-0.05%)
Sep 18, 2019 15.49 15.58 15.30 15.44 58,896 -0.04(-0.26%)
Sep 17, 2019 15.22 15.70 15.21 15.48 60,932 +0.00(+0.00%)
Sep 16, 2019 15.22 15.60 15.22 15.48 66,742 +0.04(+0.26%)
Sep 13, 2019 15.10 15.59 14.90 15.44 67,625 +0.33(+2.17%)
Sep 12, 2019 14.66 15.30 14.66 15.11 70,961 +0.06(+0.37%)
Sep 11, 2019 15.00 15.31 14.82 15.06 63,558 +0.06(+0.37%)
Sep 10, 2019 14.10 15.12 14.10 15.00 41,977 +0.76(+5.34%)
Sep 09, 2019 13.38 14.85 13.38 14.24 78,100 +1.00(+7.55%)
Sep 06, 2019 13.35 13.54 13.20 13.24 5,500 +0.00(+0.00%)
Sep 05, 2019 13.14 13.53 12.96 13.24 21,103 +0.14(+1.04%)
Sep 04, 2019 13.00 13.18 12.96 13.10 15,226 +0.10(+0.80%)
Sep 03, 2019 13.18 13.25 12.94 13.00 16,652 -0.24(-1.81%)
Aug 30, 2019 13.42 13.43 13.08 13.24 17,500 -0.27(-2.01%)
Aug 29, 2019 13.25 13.52 13.18 13.51 32,598 +0.34(+2.55%)
Aug 28, 2019 13.17 13.22 13.08 13.18 39,620 -0.02(-0.18%)
Aug 27, 2019 13.20 13.34 13.06 13.20 31,335 -0.07(-0.54%)
Aug 26, 2019 13.22 13.52 13.20 13.27 26,956 +0.03(+0.24%)
Aug 23, 2019 13.30 13.45 13.20 13.24 34,000 -0.26(-1.95%)
Aug 22, 2019 13.60 13.60 13.40 13.50 12,296 -0.10(-0.71%)
Aug 21, 2019 13.49 13.62 13.40 13.60 15,120 +0.10(+0.77%)
Aug 20, 2019 13.46 13.57 13.30 13.50 11,325 -0.10(-0.76%)
Aug 19, 2019 13.58 13.80 13.54 13.60 137,837 +0.10(+0.77%)
Aug 16, 2019 13.62 13.63 13.26 13.50 22,000 -0.07(-0.53%)
Aug 15, 2019 13.88 13.90 13.49 13.57 13,588 -0.10(-0.70%)
Aug 14, 2019 13.99 14.24 13.62 13.66 40,055 -0.42(-2.95%)
Aug 13, 2019 13.92 14.51 13.92 14.08 23,261 +0.23(+1.68%)
Aug 12, 2019 13.78 14.17 13.78 13.85 13,591 -0.03(-0.23%)
Aug 09, 2019 13.94 14.06 13.60 13.88 20,875 +0.28(+2.06%)
Aug 08, 2019 13.59 13.90 13.56 13.60 14,701 +0.14(+1.01%)
Aug 07, 2019 13.54 13.80 13.46 13.46 14,777 -0.17(-1.23%)
Aug 06, 2019 13.81 13.88 13.56 13.63 15,540 -0.03(-0.23%)
Aug 05, 2019 13.85 13.94 13.64 13.66 19,865 -0.38(-2.68%)
Aug 02, 2019 13.75 14.14 13.73 14.04 12,875 +0.34(+2.45%)
Aug 01, 2019 14.34 14.36 13.70 13.70 20,095 -0.71(-4.94%)
Jul 31, 2019 14.02 14.64 13.98 14.42 21,882 +0.40(+2.85%)
Jul 30, 2019 13.66 14.16 13.66 14.02 20,970 +0.30(+2.16%)
Jul 29, 2019 14.00 14.08 13.64 13.72 83,282 -0.28(-2.00%)
Jul 26, 2019 13.65 14.26 13.65 14.00 21,875 +0.35(+2.58%)
Jul 25, 2019 13.78 14.10 13.62 13.65 40,285 -0.42(-3.01%)
Jul 24, 2019 13.66 14.30 13.66 14.07 27,522 +0.33(+2.39%)
Jul 23, 2019 13.76 13.78 13.61 13.74 12,948 -0.06(-0.41%)
Jul 22, 2019 13.34 14.23 13.08 13.80 75,658 -0.88(-5.99%)
Jul 19, 2019 15.02 15.02 14.42 14.68 23,000 -0.51(-3.37%)
Jul 18, 2019 15.16 15.28 14.99 15.19 13,271 +0.00(+0.00%)
Jul 17, 2019 15.26 15.38 15.06 15.19 29,450 -0.06(-0.37%)
Jul 16, 2019 15.39 15.51 15.13 15.25 20,252 -0.12(-0.78%)
Jul 15, 2019 15.60 15.71 15.24 15.37 88,558 -0.23(-1.49%)
Jul 12, 2019 15.42 15.62 15.36 15.60 96,000 +0.22(+1.46%)
Jul 11, 2019 15.19 15.38 15.11 15.38 27,187 +0.10(+0.68%)
Jul 10, 2019 15.34 15.43 15.19 15.27 16,727 -0.10(-0.62%)
Jul 09, 2019 15.16 15.42 15.16 15.37 26,288 +0.04(+0.26%)
Jul 08, 2019 15.30 15.42 15.18 15.33 108,451 +0.02(+0.16%)
Jul 05, 2019 15.01 15.30 14.99 15.30 45,875 +0.29(+1.92%)
Jul 03, 2019 15.06 15.18 15.01 15.02 9,250 -0.28(-1.83%)
Jul 02, 2019 15.50 15.54 15.09 15.30 31,780 -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.