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 (%)
Jan 29, 2021 19.35 19.96 18.23 18.30 353,300 -1.06(-5.48%)
Jan 28, 2021 18.75 19.74 18.60 19.36 350,454 +0.80(+4.31%)
Jan 27, 2021 19.54 19.54 18.07 18.56 757,964 -1.42(-7.11%)
Jan 26, 2021 20.84 21.15 19.90 19.98 582,421 -0.67(-3.24%)
Jan 25, 2021 21.12 21.30 19.75 20.65 263,370 -0.39(-1.85%)
Jan 22, 2021 20.40 21.09 20.11 21.04 355,800 +0.26(+1.25%)
Jan 21, 2021 21.25 21.56 20.45 20.78 501,880 -0.45(-2.12%)
Jan 20, 2021 20.38 21.32 20.20 21.23 410,282 +1.01(+5.00%)
Jan 19, 2021 19.95 20.80 19.81 20.22 633,662 +0.68(+3.48%)
Jan 15, 2021 18.80 19.83 18.41 19.54 681,500 +0.43(+2.25%)
Jan 14, 2021 18.39 19.29 18.20 19.11 445,294 +0.95(+5.20%)
Jan 13, 2021 18.59 18.78 17.89 18.16 321,589 -0.48(-2.60%)
Jan 12, 2021 18.70 19.06 18.51 18.65 476,136 +0.04(+0.21%)
Jan 11, 2021 18.24 18.95 18.00 18.61 672,399 +0.10(+0.54%)
Jan 08, 2021 19.30 19.48 18.08 18.51 567,400 -0.76(-3.94%)
Jan 07, 2021 18.80 19.49 18.73 19.27 600,328 +0.86(+4.67%)
Jan 06, 2021 18.09 19.17 18.03 18.41 871,541 +0.92(+5.26%)
Jan 05, 2021 17.08 17.67 17.01 17.49 237,253 +0.47(+2.76%)
Jan 04, 2021 17.26 17.53 16.58 17.02 314,275 -0.18(-1.02%)
Dec 31, 2020 17.20 17.20 17.20 285,897 -0.29(-1.63%)
Dec 30, 2020 17.26 17.81 17.06 17.48 285,897 +0.41(+2.40%)
Dec 29, 2020 17.47 17.47 16.92 17.07 262,195 -0.26(-1.50%)
Dec 28, 2020 17.36 17.94 17.33 17.33 370,319 -0.05(-0.29%)
Dec 24, 2020 17.64 17.80 17.06 17.38 151,500 -0.22(-1.25%)
Dec 23, 2020 17.79 18.03 17.48 17.60 402,985 +0.06(+0.34%)
Dec 22, 2020 17.87 18.05 17.18 17.54 449,995 -0.14(-0.79%)
Dec 21, 2020 17.89 18.07 17.36 17.68 453,371 -0.26(-1.45%)
Dec 18, 2020 18.81 18.99 17.82 17.94 1,709,800 -0.55(-2.97%)
Dec 17, 2020 18.18 18.64 18.04 18.49 533,201 +0.68(+3.82%)
Dec 16, 2020 17.80 18.48 17.69 17.81 529,150 +0.05(+0.28%)
Dec 15, 2020 17.47 18.16 17.16 17.76 827,932 +0.65(+3.80%)
Dec 14, 2020 17.60 17.87 17.04 17.11 363,034 +0.01(+0.06%)
Dec 11, 2020 17.89 17.95 16.92 17.10 425,200 -0.88(-4.89%)
Dec 10, 2020 17.89 18.32 17.73 17.98 335,854 -0.04(-0.22%)
Dec 09, 2020 18.95 18.95 17.96 18.02 339,459 -0.56(-3.01%)
Dec 08, 2020 18.86 18.88 18.50 18.58 292,995 -0.27(-1.43%)
Dec 07, 2020 19.40 19.40 18.65 18.85 418,808 -0.25(-1.31%)
Dec 04, 2020 19.16 19.65 18.93 19.10 341,600 +0.11(+0.58%)
Dec 03, 2020 18.82 19.44 18.27 18.99 342,319 +0.44(+2.37%)
Dec 02, 2020 19.03 19.03 18.32 18.55 328,839 -0.49(-2.57%)
Dec 01, 2020 18.75 19.32 18.45 19.04 513,793 +0.49(+2.64%)
Nov 30, 2020 18.90 19.18 18.32 18.55 589,900 -0.36(-1.90%)
Nov 27, 2020 18.07 18.94 18.07 18.91 336,000 +0.83(+4.59%)
Nov 25, 2020 17.64 18.42 17.11 18.08 462,900 +0.63(+3.61%)
Nov 24, 2020 17.48 17.65 16.91 17.45 260,316 +0.34(+1.99%)
Nov 23, 2020 17.08 17.66 16.57 17.11 439,523 +0.17(+1.00%)
Nov 20, 2020 16.25 17.25 15.87 16.94 883,700 +1.20(+7.62%)
Nov 19, 2020 15.16 15.81 15.16 15.74 230,096 +0.13(+0.83%)
Nov 18, 2020 15.90 16.17 15.61 15.61 440,602 -0.24(-1.51%)
Nov 17, 2020 15.67 15.91 14.90 15.85 553,471 -0.11(-0.69%)
Nov 16, 2020 15.29 16.20 15.13 15.96 796,247 +1.15(+7.77%)
Nov 13, 2020 14.62 15.12 14.48 14.81 248,800 +0.48(+3.35%)
Nov 12, 2020 14.57 14.57 14.08 14.33 273,798 -0.43(-2.91%)
Nov 11, 2020 15.03 15.10 14.47 14.76 261,504 +0.18(+1.23%)
Nov 10, 2020 14.27 14.89 14.25 14.58 312,739 +0.47(+3.33%)
Nov 09, 2020 15.48 16.02 14.07 14.11 530,044 -0.46(-3.16%)
Nov 06, 2020 14.91 14.91 14.17 14.57 271,500 -0.18(-1.22%)
Nov 05, 2020 14.44 15.34 14.40 14.75 393,442 +0.36(+2.50%)
Nov 04, 2020 14.29 14.56 13.75 14.39 395,758 -0.06(-0.42%)
Nov 03, 2020 13.99 14.57 13.75 14.45 376,146 +0.86(+6.33%)
Nov 02, 2020 13.31 13.81 13.30 13.59 511,131 +0.54(+4.14%)
Oct 30, 2020 13.33 14.15 12.87 13.05 438,200 +0.03(+0.23%)
Oct 29, 2020 13.78 13.78 12.42 13.02 1,244,930 -1.11(-7.86%)
Oct 28, 2020 14.22 14.46 13.81 14.13 313,858 -0.76(-5.10%)
Oct 27, 2020 14.75 15.35 14.70 14.89 195,974 +0.18(+1.22%)
Oct 26, 2020 15.66 15.92 14.54 14.71 550,157 -1.29(-8.06%)
Oct 23, 2020 15.94 16.06 15.37 16.00 229,600 +0.15(+0.95%)
Oct 22, 2020 15.60 15.90 15.50 15.85 263,151 +0.29(+1.86%)
Oct 21, 2020 16.08 16.50 15.40 15.56 446,729 -0.19(-1.21%)
Oct 20, 2020 15.92 16.24 15.72 15.75 490,297 +0.05(+0.32%)
Oct 19, 2020 16.15 16.30 15.56 15.70 997,877 -0.15(-0.95%)
Oct 16, 2020 15.39 16.19 15.32 15.85 1,285,200 +0.45(+2.92%)
Oct 15, 2020 14.25 15.44 14.20 15.40 538,510 +0.94(+6.50%)
Oct 14, 2020 14.05 14.71 14.03 14.46 450,338 +0.41(+2.92%)
Oct 13, 2020 14.25 14.30 13.70 14.05 857,807 -0.37(-2.57%)
Oct 12, 2020 14.22 14.78 14.22 14.42 721,724 +0.19(+1.34%)
Oct 09, 2020 14.84 14.84 14.06 14.23 521,200 -0.27(-1.86%)
Oct 08, 2020 13.75 14.63 13.75 14.50 1,175,223 +0.94(+6.93%)
Oct 07, 2020 13.21 13.85 13.17 13.56 843,532 +0.52(+3.99%)
Oct 06, 2020 12.90 13.41 12.81 13.04 799,445 +0.26(+2.03%)
Oct 05, 2020 12.50 12.98 12.50 12.78 895,513 +0.39(+3.15%)
Oct 02, 2020 11.67 12.58 11.45 12.39 593,900 +0.25(+2.02%)
Oct 01, 2020 11.90 12.15 11.71 12.14 492,214 +0.32(+2.75%)
Sep 30, 2020 11.70 12.12 11.66 11.82 570,949 +0.17(+1.46%)
Sep 29, 2020 11.84 12.04 11.63 11.65 513,889 -0.20(-1.69%)
Sep 28, 2020 11.56 11.94 11.46 11.85 705,762 +0.65(+5.85%)
Sep 25, 2020 10.79 11.43 10.78 11.20 912,100 +0.29(+2.61%)
Sep 24, 2020 10.80 11.23 10.64 10.91 1,034,982 +0.37(+3.51%)
Sep 23, 2020 10.85 11.28 10.51 10.54 1,053,441 -0.45(-4.09%)
Sep 22, 2020 10.98 11.29 10.47 10.99 1,906,662 +0.14(+1.29%)
Sep 21, 2020 11.47 11.62 10.56 10.85 2,266,795 -0.51(-4.49%)
Sep 18, 2020 12.57 12.57 11.32 11.36 3,011,100 -1.20(-9.55%)
Sep 17, 2020 12.54 13.20 12.24 12.56 6,946,350 -2.05(-14.03%)
Sep 16, 2020 15.61 15.61 13.80 14.61 2,026,876 -1.11(-7.06%)
Sep 15, 2020 16.40 16.89 15.54 15.72 1,012,800 -1.66(-9.55%)
Sep 14, 2020 16.65 17.58 16.11 17.38 810,196 +0.91(+5.53%)
Sep 11, 2020 14.57 16.80 14.50 16.47 1,674,200 +2.32(+16.40%)
Sep 10, 2020 13.96 14.41 13.93 14.15 225,771 +0.23(+1.65%)
Sep 09, 2020 13.54 14.00 13.14 13.92 166,891 +0.62(+4.66%)
Sep 08, 2020 13.43 13.60 13.05 13.30 191,146 -0.32(-2.35%)
Sep 04, 2020 13.74 14.12 13.12 13.62 200,500 -0.04(-0.29%)
Sep 03, 2020 14.61 14.61 13.48 13.66 250,080 -0.93(-6.34%)
Sep 02, 2020 14.09 14.68 13.78 14.59 341,694 +0.55(+3.88%)
Sep 01, 2020 13.13 14.04 12.91 14.04 401,950 +0.79(+5.96%)
Aug 31, 2020 13.41 13.58 12.83 13.25 338,177 -0.23(-1.71%)
Aug 28, 2020 13.67 13.74 13.29 13.48 205,100 -0.18(-1.32%)
Aug 27, 2020 13.58 13.74 13.32 13.66 157,975 +0.25(+1.86%)
Aug 26, 2020 13.51 13.78 13.37 13.41 121,128 -0.21(-1.54%)
Aug 25, 2020 13.89 13.89 13.31 13.62 119,265 -0.11(-0.80%)
Aug 24, 2020 14.00 14.15 13.52 13.73 227,938 -0.08(-0.58%)
Aug 21, 2020 13.97 14.05 13.64 13.81 166,900 -0.31(-2.20%)
Aug 20, 2020 14.17 14.27 13.75 14.12 202,140 -0.31(-2.15%)
Aug 19, 2020 14.38 14.84 14.20 14.43 242,824 +0.05(+0.38%)
Aug 18, 2020 14.77 14.99 14.28 14.38 329,015 -0.37(-2.48%)
Aug 17, 2020 14.88 14.98 14.65 14.74 199,354 -0.02(-0.14%)
Aug 14, 2020 14.88 14.94 14.00 14.76 345,600 -0.18(-1.17%)
Aug 13, 2020 15.42 15.66 14.86 14.94 331,285 -0.57(-3.71%)
Aug 12, 2020 15.31 15.97 15.15 15.51 584,532 +0.48(+3.19%)
Aug 11, 2020 14.95 15.52 14.89 15.03 643,247 +0.26(+1.76%)
Aug 10, 2020 14.88 15.46 14.71 14.77 344,133 -0.30(-1.99%)
Aug 07, 2020 14.35 15.07 14.35 15.07 273,800 +0.32(+2.17%)
Aug 06, 2020 13.92 15.07 13.10 14.75 389,098 +0.83(+5.96%)
Aug 05, 2020 13.49 13.93 13.21 13.92 220,622 +0.68(+5.10%)
Aug 04, 2020 13.49 13.58 12.77 13.24 259,188 -0.27(-1.96%)
Aug 03, 2020 12.86 13.92 12.01 13.51 327,515 +0.52(+4.00%)
Jul 31, 2020 12.79 13.03 12.48 12.99 338,200 +0.10(+0.78%)
Jul 30, 2020 13.12 13.54 12.59 12.89 421,178 -0.32(-2.42%)
Jul 29, 2020 14.20 14.20 13.13 13.21 298,739 -0.90(-6.38%)
Jul 28, 2020 13.94 15.56 13.60 14.11 1,037,339 +0.71(+5.30%)
Jul 27, 2020 13.18 13.83 12.94 13.40 288,486 +0.22(+1.67%)
Jul 24, 2020 13.21 13.27 12.78 13.18 136,000 -0.15(-1.13%)
Jul 23, 2020 13.10 13.39 13.00 13.33 156,113 +0.13(+0.98%)
Jul 22, 2020 13.20 13.35 13.01 13.20 129,724 -0.05(-0.38%)
Jul 21, 2020 13.16 13.39 12.90 13.25 150,881 +0.29(+2.24%)
Jul 20, 2020 13.06 13.15 12.65 12.96 166,184 -0.13(-0.99%)
Jul 17, 2020 13.24 13.50 12.96 13.09 212,700 -0.14(-1.06%)
Jul 16, 2020 12.81 13.23 12.70 13.23 183,092 +0.44(+3.44%)
Jul 15, 2020 12.61 12.91 12.11 12.79 342,526 +0.57(+4.66%)
Jul 14, 2020 11.17 12.23 10.91 12.22 268,900 +1.43(+13.20%)
Jul 13, 2020 11.42 11.53 10.76 10.79 213,278 -0.54(-4.81%)
Jul 10, 2020 11.50 11.55 11.18 11.34 163,800 +0.05(+0.44%)
Jul 09, 2020 11.91 11.98 11.20 11.29 247,039 -0.65(-5.44%)
Jul 08, 2020 12.13 12.22 11.80 11.94 195,123 -0.26(-2.13%)
Jul 07, 2020 12.19 12.60 12.01 12.20 245,928 -0.17(-1.37%)
Jul 06, 2020 12.51 12.87 12.15 12.37 309,534 +0.13(+1.06%)
Jul 02, 2020 12.25 12.62 11.95 12.24 497,700 +0.38(+3.20%)
Jul 01, 2020 11.87 12.50 11.53 11.86 743,881 +0.70(+6.27%)
Jun 30, 2020 10.19 11.37 9.990 11.16 1,132,956 +1.82(+19.49%)
Jun 29, 2020 9.080 9.700 8.860 9.340 214,874 +0.43(+4.83%)
Jun 26, 2020 9.640 9.790 8.890 8.910 323,300 -0.73(-7.57%)
Jun 25, 2020 9.580 9.750 9.333 9.640 230,606 -0.03(-0.31%)
Jun 24, 2020 9.860 9.980 9.290 9.670 247,643 -0.42(-4.16%)
Jun 23, 2020 10.08 10.11 9.775 10.09 166,184 +0.21(+2.13%)
Jun 22, 2020 9.830 9.980 9.530 9.880 167,006 -0.03(-0.30%)
Jun 19, 2020 9.940 10.16 9.620 9.910 332,100 +0.20(+2.06%)
Jun 18, 2020 9.610 9.940 9.490 9.710 139,619 -0.06(-0.61%)
Jun 17, 2020 10.17 10.25 9.770 9.770 166,446 -0.41(-3.98%)
Jun 16, 2020 10.56 10.64 9.760 10.18 499,065 +0.39(+3.93%)
Jun 15, 2020 8.750 9.900 8.650 9.790 294,431 +0.68(+7.46%)
Jun 12, 2020 9.050 9.390 8.690 9.110 203,600 +0.60(+7.05%)
Jun 11, 2020 8.890 9.430 8.500 8.510 334,548 -1.33(-13.52%)
Jun 10, 2020 10.11 10.19 9.350 9.840 277,286 -0.35(-3.43%)
Jun 09, 2020 10.65 10.69 10.13 10.19 319,669 -0.69(-6.34%)
Jun 08, 2020 10.49 10.99 10.41 10.88 354,777 +0.62(+6.04%)
Jun 05, 2020 9.750 10.53 9.750 10.26 395,800 +0.55(+5.66%)
Jun 04, 2020 9.320 9.830 9.250 9.710 284,828 +0.36(+3.85%)
Jun 03, 2020 9.640 9.910 9.190 9.350 277,761 -0.05(-0.53%)
Jun 02, 2020 9.080 9.600 9.040 9.400 273,292 +0.45(+5.03%)
Jun 01, 2020 8.840 9.400 8.840 8.950 286,839 +0.13(+1.47%)
May 29, 2020 8.670 8.880 8.410 8.820 237,500 +0.02(+0.23%)
May 28, 2020 9.480 9.480 8.700 8.800 351,125 -0.57(-6.08%)
May 27, 2020 8.890 9.470 8.480 9.370 315,356 +0.74(+8.57%)
May 26, 2020 8.750 9.020 8.330 8.630 433,718 +0.02(+0.23%)
May 22, 2020 8.520 8.720 8.185 8.610 322,300 -0.04(-0.46%)
May 21, 2020 8.600 8.820 8.430 8.650 146,757 +0.06(+0.70%)
May 20, 2020 8.510 8.900 8.490 8.590 196,735 +0.25(+3.00%)
May 19, 2020 8.550 8.760 7.870 8.340 231,867 -0.31(-3.64%)
May 18, 2020 8.270 8.750 8.020 8.655 365,732 +0.80(+10.25%)
May 15, 2020 7.790 8.100 7.610 7.850 238,500 +0.07(+0.90%)
May 14, 2020 6.920 7.860 6.360 7.780 455,735 +0.75(+10.67%)
May 13, 2020 7.680 7.786 6.860 7.030 468,931 -0.81(-10.33%)
May 12, 2020 8.300 8.440 7.810 7.840 215,611 -0.46(-5.54%)
May 11, 2020 8.220 8.420 7.860 8.300 269,254 -0.12(-1.43%)
May 08, 2020 8.140 8.520 8.050 8.420 338,300 +0.44(+5.51%)
May 07, 2020 7.960 8.300 7.930 7.980 313,398 +0.15(+1.92%)
May 06, 2020 8.220 8.370 7.810 7.830 330,222 -0.31(-3.81%)
May 05, 2020 8.620 8.728 8.130 8.140 477,000 -0.26(-3.10%)
May 04, 2020 8.060 8.680 7.680 8.400 554,480 +0.13(+1.57%)
May 01, 2020 7.820 8.930 7.570 8.270 938,200 +0.11(+1.35%)
Apr 30, 2020 9.980 10.00 7.980 8.160 1,089,768 -1.41(-14.73%)
Apr 29, 2020 9.080 9.670 9.000 9.570 1,146,146 +0.90(+10.38%)
Apr 28, 2020 8.000 8.890 7.950 8.670 786,036 +0.95(+12.31%)
Apr 27, 2020 6.710 7.835 6.550 7.720 629,773 +0.97(+14.37%)
Apr 24, 2020 6.620 6.790 6.530 6.750 251,100 +0.24(+3.69%)
Apr 23, 2020 6.270 6.690 6.220 6.510 398,664 +0.30(+4.83%)
Apr 22, 2020 6.380 6.625 6.050 6.210 383,681 +0.05(+0.81%)
Apr 21, 2020 6.600 6.690 6.030 6.160 567,600 -0.74(-10.72%)
Apr 20, 2020 6.800 7.050 6.100 6.900 580,019 +0.07(+1.02%)
Apr 17, 2020 6.050 6.950 5.950 6.830 924,100 +1.12(+19.61%)
Apr 16, 2020 6.150 6.280 5.700 5.710 411,429 -0.40(-6.55%)
Apr 15, 2020 6.470 6.554 5.900 6.110 614,258 -0.72(-10.54%)
Apr 14, 2020 7.490 7.490 6.780 6.830 668,223 +0.27(+4.12%)
Apr 13, 2020 7.030 7.030 6.160 6.560 379,602 -0.32(-4.65%)
Apr 09, 2020 6.360 7.240 6.326 6.880 597,600 +0.76(+12.42%)
Apr 08, 2020 5.810 6.370 5.700 6.120 394,812 +0.46(+8.13%)
Apr 07, 2020 5.790 6.200 5.590 5.660 863,776 +0.08(+1.43%)
Apr 06, 2020 5.530 5.760 5.045 5.580 806,346 +0.19(+3.53%)
Apr 03, 2020 5.170 5.420 4.860 5.390 504,500 +0.26(+5.07%)
Apr 02, 2020 5.710 5.950 5.010 5.130 513,070 -0.59(-10.31%)
Apr 01, 2020 5.810 6.110 5.260 5.720 486,349 -0.26(-4.35%)
Mar 31, 2020 4.840 6.100 4.840 5.980 1,079,740 +1.04(+21.05%)
Mar 30, 2020 5.020 5.280 4.750 4.940 410,534 -0.06(-1.20%)
Mar 27, 2020 5.670 5.670 4.890 5.000 609,100 -1.03(-17.08%)
Mar 26, 2020 5.910 6.720 5.800 6.030 553,222 +0.24(+4.15%)
Mar 25, 2020 5.690 6.180 5.070 5.790 580,455 +0.48(+9.04%)
Mar 24, 2020 4.500 5.360 4.330 5.310 553,897 +1.39(+35.46%)
Mar 23, 2020 4.350 4.540 3.810 3.920 653,931 -0.33(-7.76%)
Mar 20, 2020 3.910 4.860 3.910 4.250 894,200 +0.49(+13.03%)
Mar 19, 2020 3.610 3.910 3.450 3.760 1,028,570 +0.21(+5.92%)
Mar 18, 2020 5.020 5.220 3.500 3.550 740,937 -1.66(-31.86%)
Mar 17, 2020 6.210 6.735 5.190 5.210 660,654 -0.97(-15.70%)
Mar 16, 2020 7.500 7.500 6.150 6.180 394,443 -1.67(-21.27%)
Mar 13, 2020 7.870 7.999 7.000 7.850 381,600 +0.53(+7.24%)
Mar 12, 2020 7.950 8.080 7.290 7.320 315,316 -1.38(-15.86%)
Mar 11, 2020 9.080 9.520 8.610 8.700 354,084 -0.70(-7.45%)
Mar 10, 2020 10.24 10.24 8.960 9.400 517,711 -0.38(-3.89%)
Mar 09, 2020 10.70 10.70 9.740 9.780 508,784 -1.86(-15.98%)
Mar 06, 2020 11.78 12.25 11.45 11.64 349,100 -0.59(-4.82%)
Mar 05, 2020 13.06 13.37 12.06 12.23 393,469 -1.17(-8.73%)
Mar 04, 2020 13.99 14.29 13.08 13.40 299,730 -0.19(-1.36%)
Mar 03, 2020 13.89 14.81 13.34 13.59 780,935 -0.27(-1.98%)
Mar 02, 2020 13.55 14.20 13.26 13.86 742,206 +0.32(+2.36%)
Feb 28, 2020 12.77 13.61 12.77 13.54 605,400 +0.52(+3.99%)
Feb 27, 2020 12.86 13.55 11.25 13.02 666,111 -1.24(-8.70%)
Feb 26, 2020 14.62 14.99 13.94 14.26 449,391 -0.36(-2.46%)
Feb 25, 2020 15.37 15.42 14.43 14.62 512,923 -0.53(-3.50%)
Feb 24, 2020 14.74 15.19 14.38 15.15 295,710 -0.22(-1.43%)
Feb 21, 2020 15.29 15.42 15.01 15.37 231,000 +0.04(+0.26%)
Feb 20, 2020 14.88 15.34 14.84 15.33 305,261 +0.46(+3.09%)
Feb 19, 2020 14.09 15.13 13.90 14.87 277,404 +0.86(+6.14%)
Feb 18, 2020 13.49 14.05 13.30 14.01 227,454 +0.47(+3.47%)
Feb 14, 2020 13.45 13.75 13.18 13.54 511,200 +0.05(+0.37%)
Feb 13, 2020 13.11 13.67 13.10 13.49 274,640 -0.64(-4.53%)
Feb 12, 2020 13.73 14.19 13.50 14.13 229,964 +0.48(+3.52%)
Feb 11, 2020 13.30 13.74 12.70 13.65 324,361 +0.44(+3.33%)
Feb 10, 2020 13.16 13.29 13.01 13.21 467,942 +0.07(+0.53%)
Feb 07, 2020 13.56 13.56 12.77 13.14 281,000 -0.42(-3.13%)
Feb 06, 2020 13.76 13.86 13.45 13.56 184,955 -0.20(-1.45%)
Feb 05, 2020 13.46 13.95 13.31 13.77 199,294 +0.52(+3.89%)
Feb 04, 2020 13.20 13.51 13.10 13.25 319,765 +0.16(+1.22%)
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.