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

Floor & Decor Holdings Inc (NY: FND )

109.29 -1.04 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 29, 2021 93.45 94.59 91.26 92.07 962,400 -1.79(-1.91%)
Jan 28, 2021 93.39 95.71 92.52 93.86 1,165,439 +2.90(+3.19%)
Jan 27, 2021 94.08 94.75 90.00 90.96 1,269,849 -6.00(-6.19%)
Jan 26, 2021 99.38 99.97 96.67 96.96 421,910 -2.28(-2.30%)
Jan 25, 2021 101.65 102.84 99.09 99.24 624,241 -2.17(-2.14%)
Jan 22, 2021 102.35 102.50 99.69 101.41 663,000 -1.14(-1.11%)
Jan 21, 2021 99.99 104.79 99.47 102.55 1,115,921 +3.66(+3.70%)
Jan 20, 2021 98.49 99.57 97.27 98.89 1,150,207 +1.39(+1.43%)
Jan 19, 2021 103.01 103.28 96.94 97.50 1,344,201 -5.06(-4.93%)
Jan 15, 2021 104.29 106.12 101.42 102.56 768,000 -2.53(-2.41%)
Jan 14, 2021 104.52 108.54 104.16 105.09 517,188 +1.07(+1.03%)
Jan 13, 2021 103.73 105.60 102.89 104.02 764,649 +0.04(+0.04%)
Jan 12, 2021 102.07 105.12 102.07 103.98 586,803 +1.91(+1.87%)
Jan 11, 2021 99.89 103.23 99.21 102.07 517,398 +1.35(+1.34%)
Jan 08, 2021 100.11 103.27 99.90 100.72 510,100 +1.51(+1.52%)
Jan 07, 2021 99.01 100.08 97.55 99.21 533,032 +1.01(+1.03%)
Jan 06, 2021 95.28 99.57 94.51 98.20 644,865 +3.45(+3.64%)
Jan 05, 2021 91.82 95.28 91.66 94.75 549,551 +2.29(+2.48%)
Jan 04, 2021 93.05 94.82 90.20 92.46 902,520 -0.39(-0.42%)
Dec 31, 2020 92.85 92.85 92.85 649,598 -0.85(-0.91%)
Dec 30, 2020 94.87 96.28 93.15 93.70 649,598 -0.63(-0.67%)
Dec 29, 2020 96.02 96.09 91.62 94.33 837,065 -0.87(-0.91%)
Dec 28, 2020 100.93 101.01 95.03 95.20 841,336 -4.66(-4.67%)
Dec 24, 2020 99.22 100.00 98.46 99.86 270,800 +0.56(+0.56%)
Dec 23, 2020 101.19 101.55 99.14 99.30 462,358 -1.48(-1.47%)
Dec 22, 2020 99.16 101.00 99.04 100.78 374,784 +1.84(+1.86%)
Dec 21, 2020 99.04 101.11 98.25 98.94 690,561 -2.04(-2.02%)
Dec 18, 2020 98.59 101.63 98.43 100.98 1,455,100 +2.82(+2.87%)
Dec 17, 2020 96.90 98.67 96.19 98.16 887,774 +2.45(+2.56%)
Dec 16, 2020 95.67 97.40 95.02 95.71 939,045 +0.94(+0.99%)
Dec 15, 2020 88.73 95.26 88.47 94.77 1,262,563 +6.51(+7.38%)
Dec 14, 2020 91.41 92.36 87.94 88.26 1,057,983 -1.53(-1.70%)
Dec 11, 2020 90.15 91.09 88.34 89.79 1,175,600 -0.59(-0.65%)
Dec 10, 2020 90.40 91.14 87.62 90.38 1,014,884 +2.75(+3.14%)
Dec 09, 2020 89.39 90.29 87.17 87.63 1,341,279 -0.08(-0.09%)
Dec 08, 2020 84.58 88.04 82.65 87.71 1,336,613 +3.16(+3.74%)
Dec 07, 2020 83.75 85.14 83.01 84.55 643,020 +1.05(+1.26%)
Dec 04, 2020 84.00 84.00 82.63 83.50 573,800 -0.37(-0.44%)
Dec 03, 2020 80.70 84.43 80.47 83.87 601,980 +3.17(+3.93%)
Dec 02, 2020 80.66 81.14 78.71 80.70 548,569 -0.74(-0.91%)
Dec 01, 2020 80.49 81.90 77.96 81.44 702,045 +1.35(+1.69%)
Nov 30, 2020 81.87 82.33 78.47 80.09 733,457 -1.57(-1.92%)
Nov 27, 2020 82.40 84.00 80.54 81.66 305,900 -0.42(-0.51%)
Nov 25, 2020 83.88 84.83 81.90 82.08 693,500 -1.11(-1.33%)
Nov 24, 2020 85.51 85.96 83.14 83.19 594,254 -1.82(-2.14%)
Nov 23, 2020 80.50 85.34 80.50 85.01 854,258 +4.89(+6.10%)
Nov 20, 2020 78.72 80.82 77.59 80.12 773,100 +1.13(+1.43%)
Nov 19, 2020 76.65 79.36 76.65 78.99 500,704 +2.10(+2.73%)
Nov 18, 2020 76.27 78.41 76.27 76.89 565,216 +0.58(+0.76%)
Nov 17, 2020 75.01 76.60 74.02 76.31 761,378 +0.61(+0.81%)
Nov 16, 2020 75.79 77.89 73.44 75.70 1,097,266 -0.27(-0.36%)
Nov 13, 2020 77.50 78.95 75.52 75.97 571,500 +0.01(+0.01%)
Nov 12, 2020 77.54 78.57 75.48 75.96 559,548 -1.70(-2.19%)
Nov 11, 2020 74.35 78.16 73.82 77.66 1,160,888 +4.64(+6.35%)
Nov 10, 2020 71.87 73.20 69.39 73.02 1,238,222 +0.58(+0.80%)
Nov 09, 2020 81.50 83.14 72.35 72.44 1,638,171 -8.56(-10.57%)
Nov 06, 2020 81.60 81.66 80.02 81.00 831,100 -0.97(-1.18%)
Nov 05, 2020 83.99 84.69 81.94 81.97 632,383 -0.53(-0.64%)
Nov 04, 2020 78.69 83.08 78.64 82.50 1,071,143 +3.48(+4.40%)
Nov 03, 2020 76.09 79.12 75.55 79.02 1,049,213 +4.21(+5.63%)
Nov 02, 2020 74.42 75.97 72.70 74.81 1,197,684 +1.81(+2.48%)
Oct 30, 2020 76.17 77.00 71.95 73.00 1,812,400 -4.91(-6.30%)
Oct 29, 2020 78.55 79.83 77.34 77.91 1,065,842 +0.07(+0.09%)
Oct 28, 2020 77.16 78.90 76.54 77.84 965,318 -0.79(-1.00%)
Oct 27, 2020 78.99 80.15 78.10 78.63 562,335 +0.47(+0.60%)
Oct 26, 2020 79.94 81.64 77.62 78.16 968,857 -2.94(-3.63%)
Oct 23, 2020 79.89 81.35 78.35 81.10 835,200 +1.40(+1.76%)
Oct 22, 2020 80.56 80.72 78.02 79.70 703,172 -0.39(-0.49%)
Oct 21, 2020 82.31 82.31 79.80 80.09 707,650 -1.72(-2.10%)
Oct 20, 2020 82.87 84.37 81.24 81.81 913,265 +0.07(+0.09%)
Oct 19, 2020 85.42 85.90 81.36 81.74 873,141 -3.51(-4.12%)
Oct 16, 2020 84.97 86.37 84.72 85.25 782,800 +1.18(+1.40%)
Oct 15, 2020 82.84 84.59 82.21 84.07 879,164 +0.27(+0.32%)
Oct 14, 2020 83.32 84.52 83.28 83.80 800,928 +0.70(+0.84%)
Oct 13, 2020 80.20 83.34 79.78 83.10 810,739 +2.78(+3.46%)
Oct 12, 2020 81.02 81.74 79.65 80.32 538,848 +0.68(+0.85%)
Oct 09, 2020 79.80 81.86 79.29 79.64 1,072,700 +0.63(+0.80%)
Oct 08, 2020 77.05 79.22 76.60 79.01 765,827 +2.51(+3.28%)
Oct 07, 2020 74.52 76.57 73.99 76.50 777,708 +3.26(+4.45%)
Oct 06, 2020 74.79 74.89 72.65 73.24 1,004,268 -1.21(-1.63%)
Oct 05, 2020 76.02 77.08 73.86 74.45 748,913 -1.08(-1.43%)
Oct 02, 2020 74.67 76.38 74.20 75.53 627,400 -0.86(-1.13%)
Oct 01, 2020 75.77 76.64 75.00 76.39 758,464 +1.59(+2.13%)
Sep 30, 2020 74.13 76.50 73.18 74.80 1,054,530 +1.41(+1.92%)
Sep 29, 2020 74.38 75.18 73.33 73.39 598,782 -0.39(-0.53%)
Sep 28, 2020 73.34 74.15 72.81 73.78 639,934 +1.52(+2.10%)
Sep 25, 2020 71.17 72.89 70.78 72.26 597,100 +0.71(+0.99%)
Sep 24, 2020 72.26 73.20 70.90 71.55 861,607 -1.24(-1.70%)
Sep 23, 2020 74.50 75.41 72.68 72.79 971,937 -1.21(-1.64%)
Sep 22, 2020 72.77 74.01 72.02 74.00 789,931 +1.75(+2.42%)
Sep 21, 2020 71.51 72.40 69.50 72.25 958,234 -0.99(-1.35%)
Sep 18, 2020 74.85 75.55 72.15 73.24 2,431,400 -1.44(-1.93%)
Sep 17, 2020 74.54 76.10 74.00 74.68 1,413,201 -1.28(-1.69%)
Sep 16, 2020 76.00 77.12 75.48 75.96 1,804,900 +0.91(+1.21%)
Sep 15, 2020 75.00 75.78 73.84 75.05 863,995 +0.85(+1.15%)
Sep 14, 2020 72.35 74.26 72.35 74.20 1,326,451 +2.64(+3.69%)
Sep 11, 2020 73.11 73.11 70.61 71.56 1,143,900 -0.55(-0.76%)
Sep 10, 2020 72.73 74.19 71.66 72.11 920,324 +0.11(+0.15%)
Sep 09, 2020 71.11 72.86 71.11 72.00 915,872 +1.76(+2.51%)
Sep 08, 2020 68.62 71.73 68.30 70.24 991,360 -0.15(-0.21%)
Sep 04, 2020 72.13 72.86 67.38 70.39 900,700 -1.28(-1.79%)
Sep 03, 2020 75.07 75.29 70.69 71.67 1,225,904 -4.03(-5.32%)
Sep 02, 2020 76.24 76.34 73.26 75.70 849,979 +0.23(+0.30%)
Sep 01, 2020 73.21 75.60 72.70 75.47 895,004 +2.23(+3.04%)
Aug 31, 2020 73.60 73.71 72.49 73.24 853,649 -0.02(-0.03%)
Aug 28, 2020 72.91 73.42 72.46 73.26 665,100 +0.85(+1.17%)
Aug 27, 2020 73.91 74.23 71.62 72.41 978,878 -1.45(-1.96%)
Aug 26, 2020 72.95 74.08 72.62 73.86 969,101 +1.24(+1.71%)
Aug 25, 2020 73.37 73.37 71.07 72.62 1,018,942 -0.24(-0.33%)
Aug 24, 2020 73.18 73.35 71.80 72.86 885,864 +0.61(+0.84%)
Aug 21, 2020 70.99 72.87 70.81 72.25 1,004,900 +1.22(+1.72%)
Aug 20, 2020 71.12 72.01 70.76 71.03 945,241 -0.89(-1.24%)
Aug 19, 2020 71.00 72.35 70.20 71.92 1,072,751 +1.53(+2.17%)
Aug 18, 2020 71.59 71.59 69.53 70.39 1,435,018 -0.50(-0.71%)
Aug 17, 2020 70.00 71.69 69.70 70.89 1,414,318 +1.73(+2.50%)
Aug 14, 2020 68.85 70.06 68.48 69.16 1,941,300 +0.26(+0.38%)
Aug 13, 2020 66.86 68.99 66.58 68.90 1,700,728 +2.10(+3.14%)
Aug 12, 2020 67.15 67.52 66.01 66.80 2,844,169 +0.66(+1.00%)
Aug 11, 2020 67.95 67.95 65.73 66.14 3,089,163 -1.84(-2.71%)
Aug 10, 2020 68.06 68.66 67.13 67.98 1,205,000 +0.13(+0.19%)
Aug 07, 2020 68.20 68.53 66.87 67.85 939,600 -0.35(-0.51%)
Aug 06, 2020 68.68 68.68 67.83 68.20 1,218,343 -0.48(-0.70%)
Aug 05, 2020 68.43 68.81 67.13 68.68 1,050,551 +0.32(+0.47%)
Aug 04, 2020 68.45 68.80 67.69 68.36 1,131,699 +0.31(+0.46%)
Aug 03, 2020 66.50 68.50 66.50 68.05 1,352,517 +2.15(+3.26%)
Jul 31, 2020 69.93 70.11 64.53 65.90 1,955,100 -4.09(-5.84%)
Jul 30, 2020 69.97 71.18 69.43 69.99 1,331,890 -0.63(-0.89%)
Jul 29, 2020 68.57 70.68 68.57 70.62 1,269,541 +2.43(+3.56%)
Jul 28, 2020 71.55 71.64 67.95 68.19 1,718,755 -3.28(-4.59%)
Jul 27, 2020 68.29 71.72 68.09 71.47 1,350,324 +3.65(+5.38%)
Jul 24, 2020 66.13 68.12 65.20 67.82 1,074,000 +1.28(+1.92%)
Jul 23, 2020 66.90 67.98 65.13 66.54 1,368,932 -0.24(-0.36%)
Jul 22, 2020 64.39 66.92 64.34 66.78 1,020,290 +3.14(+4.93%)
Jul 21, 2020 62.50 64.13 62.50 63.64 1,104,036 +1.39(+2.23%)
Jul 20, 2020 61.01 62.33 60.73 62.25 800,147 +1.04(+1.70%)
Jul 17, 2020 61.41 61.79 60.86 61.21 589,800 +0.42(+0.69%)
Jul 16, 2020 61.23 61.49 60.62 60.79 748,203 -0.77(-1.25%)
Jul 15, 2020 61.40 61.95 60.12 61.56 622,677 +1.71(+2.86%)
Jul 14, 2020 57.60 59.95 57.43 59.85 1,068,799 +1.50(+2.57%)
Jul 13, 2020 60.70 61.13 58.14 58.35 835,280 -1.27(-2.13%)
Jul 10, 2020 58.26 60.30 58.26 59.62 717,600 +1.19(+2.04%)
Jul 09, 2020 58.90 59.18 57.64 58.43 872,680 -0.56(-0.95%)
Jul 08, 2020 58.66 59.11 57.68 58.99 732,454 +0.72(+1.24%)
Jul 07, 2020 58.15 59.74 57.99 58.27 842,092 -0.68(-1.15%)
Jul 06, 2020 58.91 59.53 58.47 58.95 1,091,879 +1.14(+1.97%)
Jul 02, 2020 58.85 59.38 57.22 57.81 938,700 +0.17(+0.29%)
Jul 01, 2020 58.05 58.78 57.17 57.64 915,462 -0.01(-0.02%)
Jun 30, 2020 56.90 58.02 56.11 57.65 874,754 +0.58(+1.02%)
Jun 29, 2020 54.95 57.53 54.23 57.07 1,295,934 +2.89(+5.33%)
Jun 26, 2020 55.86 56.38 53.82 54.18 2,086,800 -1.53(-2.75%)
Jun 25, 2020 55.32 55.79 54.51 55.71 1,475,129 -0.06(-0.11%)
Jun 24, 2020 57.74 58.43 55.24 55.77 1,905,588 -2.44(-4.19%)
Jun 23, 2020 58.49 58.71 58.07 58.21 1,242,719 +1.01(+1.77%)
Jun 22, 2020 56.19 57.77 56.19 57.20 2,056,508 +0.63(+1.11%)
Jun 19, 2020 58.85 58.85 56.12 56.57 1,473,900 -1.74(-2.98%)
Jun 18, 2020 56.88 58.67 56.87 58.31 1,156,300 +0.70(+1.22%)
Jun 17, 2020 58.00 58.60 57.33 57.61 1,162,318 +1.12(+1.98%)
Jun 16, 2020 55.89 56.64 54.09 56.49 1,437,170 +3.17(+5.95%)
Jun 15, 2020 50.55 53.76 49.85 53.32 1,048,876 +0.95(+1.81%)
Jun 12, 2020 53.52 53.96 51.22 52.37 1,199,600 +0.81(+1.57%)
Jun 11, 2020 54.19 54.70 51.25 51.56 1,719,474 -5.28(-9.29%)
Jun 10, 2020 57.14 57.81 55.69 56.84 2,419,576 -0.16(-0.28%)
Jun 09, 2020 55.11 57.28 54.53 57.00 1,420,946 +0.45(+0.80%)
Jun 08, 2020 56.45 57.00 55.63 56.55 1,353,510 +0.55(+0.98%)
Jun 05, 2020 56.89 57.89 55.49 56.00 1,330,000 +0.90(+1.63%)
Jun 04, 2020 54.94 56.15 54.76 55.10 908,515 -0.31(-0.56%)
Jun 03, 2020 53.58 55.64 52.96 55.41 1,506,716 +3.12(+5.97%)
Jun 02, 2020 51.83 52.97 51.74 52.29 1,368,316 +1.16(+2.27%)
Jun 01, 2020 52.80 53.20 50.86 51.13 1,475,035 -0.87(-1.67%)
May 29, 2020 51.36 52.48 50.54 52.00 1,645,300 +0.55(+1.07%)
May 28, 2020 54.00 54.30 51.02 51.45 1,844,839 -2.54(-4.70%)
May 27, 2020 52.84 54.00 52.42 53.99 1,919,122 +2.24(+4.33%)
May 26, 2020 50.25 52.25 49.92 51.75 3,273,951 +1.96(+3.94%)
May 22, 2020 48.85 49.99 48.53 49.79 1,701,400 +0.93(+1.90%)
May 21, 2020 46.83 48.93 46.34 48.86 2,670,415 +2.58(+5.57%)
May 20, 2020 44.29 46.48 43.75 46.28 4,782,191 -0.12(-0.26%)
May 19, 2020 46.97 47.72 46.33 46.40 1,297,000 -1.30(-2.73%)
May 18, 2020 46.50 48.26 46.19 47.70 1,733,519 +3.26(+7.34%)
May 15, 2020 42.46 45.08 42.27 44.44 1,135,400 +1.16(+2.68%)
May 14, 2020 41.01 43.41 39.56 43.28 1,395,828 +1.57(+3.76%)
May 13, 2020 43.54 43.54 40.92 41.71 882,303 -1.86(-4.27%)
May 12, 2020 44.86 45.48 43.54 43.57 1,057,522 -0.65(-1.47%)
May 11, 2020 42.49 44.78 42.04 44.22 1,612,884 +1.32(+3.08%)
May 08, 2020 42.08 43.29 42.08 42.90 1,764,300 -0.46(-1.06%)
May 07, 2020 43.21 44.03 43.12 43.36 998,642 +0.96(+2.26%)
May 06, 2020 42.89 43.73 42.28 42.40 1,836,730 -0.17(-0.40%)
May 05, 2020 40.58 43.26 40.40 42.57 2,163,233 +2.91(+7.34%)
May 04, 2020 40.02 40.84 38.34 39.66 1,755,974 -2.27(-5.41%)
May 01, 2020 41.68 42.30 39.85 41.93 2,907,700 -0.47(-1.11%)
Apr 30, 2020 42.22 43.56 41.37 42.40 1,645,612 -0.37(-0.87%)
Apr 29, 2020 41.30 43.09 40.93 42.77 1,434,424 +3.07(+7.73%)
Apr 28, 2020 39.46 40.26 38.67 39.70 2,223,950 +0.95(+2.45%)
Apr 27, 2020 36.94 39.04 36.83 38.75 1,128,358 +2.44(+6.72%)
Apr 24, 2020 36.11 36.50 35.22 36.31 1,254,900 +0.70(+1.97%)
Apr 23, 2020 34.54 36.13 34.54 35.61 1,413,067 +1.06(+3.07%)
Apr 22, 2020 34.49 34.83 33.33 34.55 1,892,096 +0.46(+1.35%)
Apr 21, 2020 34.27 35.46 33.99 34.09 1,012,251 -1.51(-4.24%)
Apr 20, 2020 35.94 36.84 35.09 35.60 1,039,053 -1.27(-3.44%)
Apr 17, 2020 34.66 37.47 34.66 36.87 1,656,600 +3.77(+11.39%)
Apr 16, 2020 34.21 34.50 32.79 33.10 2,511,853 -1.10(-3.22%)
Apr 15, 2020 35.62 35.79 34.12 34.20 1,761,964 -2.78(-7.52%)
Apr 14, 2020 35.69 37.39 35.51 36.98 1,345,440 +2.01(+5.75%)
Apr 13, 2020 36.54 36.54 34.18 34.97 1,843,179 -1.52(-4.17%)
Apr 09, 2020 35.21 37.42 34.73 36.49 3,104,200 +2.47(+7.26%)
Apr 08, 2020 32.22 34.45 31.55 34.02 1,627,520 +2.61(+8.31%)
Apr 07, 2020 32.57 32.99 29.37 31.41 2,402,393 +0.39(+1.26%)
Apr 06, 2020 28.65 31.55 26.08 31.02 3,111,227 +3.98(+14.72%)
Apr 03, 2020 28.10 28.65 26.44 27.04 1,220,900 -1.42(-4.99%)
Apr 02, 2020 28.06 28.73 27.51 28.46 1,538,010 +0.13(+0.46%)
Apr 01, 2020 30.05 30.76 28.28 28.33 1,764,671 -3.76(-11.72%)
Mar 31, 2020 33.39 34.14 31.51 32.09 2,221,423 -1.81(-5.34%)
Mar 30, 2020 32.78 34.18 31.07 33.90 1,160,477 +0.78(+2.36%)
Mar 27, 2020 33.98 34.55 31.59 33.12 1,571,100 -2.33(-6.57%)
Mar 26, 2020 34.21 36.03 33.08 35.45 2,078,506 +1.85(+5.51%)
Mar 25, 2020 32.00 35.25 31.10 33.60 2,546,087 +1.67(+5.23%)
Mar 24, 2020 30.90 32.26 29.51 31.93 2,728,798 +3.19(+11.10%)
Mar 23, 2020 28.35 29.18 26.22 28.74 2,131,716 +0.17(+0.60%)
Mar 20, 2020 29.38 30.50 27.11 28.57 5,652,200 -0.10(-0.35%)
Mar 19, 2020 26.66 30.73 24.52 28.67 2,343,897 +1.51(+5.56%)
Mar 18, 2020 28.89 30.28 24.36 27.16 1,943,439 -4.19(-13.37%)
Mar 17, 2020 30.44 32.02 27.44 31.35 3,420,918 +1.51(+5.06%)
Mar 16, 2020 33.83 34.31 29.40 29.84 3,233,099 -10.22(-25.51%)
Mar 13, 2020 40.92 41.98 35.23 40.06 2,738,200 +1.51(+3.92%)
Mar 12, 2020 40.95 41.81 37.45 38.55 2,144,552 -5.65(-12.78%)
Mar 11, 2020 46.18 46.70 42.76 44.20 1,064,044 -3.16(-6.67%)
Mar 10, 2020 47.40 47.74 43.71 47.36 1,330,835 +1.85(+4.07%)
Mar 09, 2020 48.00 49.74 45.43 45.51 2,060,258 -6.93(-13.22%)
Mar 06, 2020 50.92 52.85 50.00 52.44 1,787,700 -0.22(-0.42%)
Mar 05, 2020 53.15 53.66 51.75 52.66 984,095 -2.18(-3.98%)
Mar 04, 2020 52.80 54.87 52.53 54.84 1,259,777 +3.39(+6.59%)
Mar 03, 2020 52.91 55.47 51.10 51.45 1,581,537 -1.35(-2.56%)
Mar 02, 2020 51.58 52.93 49.27 52.80 1,205,502 +1.75(+3.43%)
Feb 28, 2020 50.85 51.79 49.01 51.05 2,450,700 -1.84(-3.48%)
Feb 27, 2020 54.10 55.66 52.37 52.89 2,196,414 -2.55(-4.60%)
Feb 26, 2020 57.21 57.93 54.79 55.44 1,377,514 -1.36(-2.39%)
Feb 25, 2020 58.14 58.31 56.14 56.80 1,717,089 -0.90(-1.56%)
Feb 24, 2020 54.32 58.44 54.31 57.70 2,530,250 +0.03(+0.05%)
Feb 21, 2020 59.19 62.62 56.87 57.67 2,801,800 +2.67(+4.85%)
Feb 20, 2020 53.49 55.01 53.36 55.00 1,740,526 +1.50(+2.80%)
Feb 19, 2020 53.58 53.92 52.76 53.50 1,260,748 +0.32(+0.60%)
Feb 18, 2020 53.08 53.78 52.54 53.18 1,168,055 +0.05(+0.09%)
Feb 14, 2020 53.09 53.86 52.93 53.13 588,500 +0.22(+0.42%)
Feb 13, 2020 52.61 53.85 52.30 52.91 878,389 -0.10(-0.19%)
Feb 12, 2020 50.88 53.18 50.75 53.01 691,286 +2.43(+4.80%)
Feb 11, 2020 49.88 50.82 49.69 50.58 897,365 +1.02(+2.06%)
Feb 10, 2020 49.67 50.34 48.97 49.56 525,017 -0.15(-0.30%)
Feb 07, 2020 50.09 50.15 48.83 49.71 1,159,100 -0.57(-1.13%)
Feb 06, 2020 51.94 52.31 50.23 50.28 631,260 -1.47(-2.84%)
Feb 05, 2020 52.98 52.98 51.67 51.75 562,498 -0.30(-0.58%)
Feb 04, 2020 51.23 52.69 51.23 52.05 952,716 +1.46(+2.89%)
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.