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

Francesca's Holdings (NQ: FRAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2018 6.280 6.280 6.280 0 -0.13(-2.03%)
Aug 30, 2018 6.410 6.560 6.320 6.410 752,237 +0.01(+0.16%)
Aug 29, 2018 6.580 6.580 6.300 6.400 856,407 -0.19(-2.88%)
Aug 28, 2018 6.650 7.160 6.570 6.590 1,219,351 -0.04(-0.60%)
Aug 27, 2018 6.890 6.890 6.550 6.630 1,139,131 -0.27(-3.91%)
Aug 24, 2018 7.180 7.180 6.765 6.900 769,900 -0.27(-3.77%)
Aug 23, 2018 7.300 7.300 6.930 7.170 1,066,273 -0.11(-1.51%)
Aug 22, 2018 7.200 7.505 7.130 7.280 892,462 +0.13(+1.82%)
Aug 21, 2018 7.260 7.380 7.125 7.150 1,125,973 -0.12(-1.65%)
Aug 20, 2018 7.220 7.390 7.030 7.270 1,093,650 +0.04(+0.55%)
Aug 17, 2018 7.310 7.350 7.175 7.230 709,800 -0.09(-1.23%)
Aug 16, 2018 7.540 7.610 7.310 7.320 685,355 -0.17(-2.27%)
Aug 15, 2018 7.800 7.840 7.455 7.490 635,679 -0.30(-3.85%)
Aug 14, 2018 7.640 7.830 7.540 7.790 563,899 +0.20(+2.64%)
Aug 13, 2018 7.590 7.660 7.460 7.590 515,150 +0.02(+0.26%)
Aug 10, 2018 7.490 7.620 7.425 7.570 498,800 -0.02(-0.26%)
Aug 09, 2018 7.380 7.670 7.330 7.590 537,943 +0.23(+3.12%)
Aug 08, 2018 7.410 7.490 7.230 7.360 549,428 -0.05(-0.67%)
Aug 07, 2018 7.690 7.690 7.345 7.410 801,813 -0.24(-3.14%)
Aug 06, 2018 7.790 7.850 7.550 7.650 783,106 -0.12(-1.54%)
Aug 03, 2018 7.950 8.040 7.500 7.770 1,071,600 -0.14(-1.77%)
Aug 02, 2018 7.820 8.010 7.660 7.910 520,880 +0.08(+1.02%)
Aug 01, 2018 8.100 8.100 7.740 7.830 708,337 -0.31(-3.81%)
Jul 31, 2018 8.030 8.270 7.950 8.140 698,030 +0.14(+1.75%)
Jul 30, 2018 7.800 8.190 7.710 8.000 599,662 +0.19(+2.43%)
Jul 27, 2018 7.970 8.130 7.680 7.810 494,700 -0.17(-2.13%)
Jul 26, 2018 7.830 8.180 7.830 7.980 482,308 +0.15(+1.92%)
Jul 25, 2018 7.580 7.885 7.580 7.830 670,815 +0.23(+3.03%)
Jul 24, 2018 7.960 8.075 7.510 7.600 613,956 -0.36(-4.52%)
Jul 23, 2018 7.710 8.020 7.680 7.960 844,023 +0.21(+2.71%)
Jul 20, 2018 7.790 7.840 7.580 7.750 626,816 -0.08(-1.02%)
Jul 19, 2018 7.630 7.880 7.550 7.830 603,888 +0.19(+2.49%)
Jul 18, 2018 7.450 7.650 7.450 7.640 576,123 +0.16(+2.14%)
Jul 17, 2018 7.430 7.560 7.340 7.480 601,344 +0.01(+0.13%)
Jul 16, 2018 7.610 7.730 7.325 7.470 516,709 -0.14(-1.84%)
Jul 13, 2018 7.360 7.710 7.200 7.610 675,203 +0.28(+3.82%)
Jul 12, 2018 7.450 7.530 7.130 7.330 1,315,730 -0.13(-1.74%)
Jul 11, 2018 7.700 7.770 7.360 7.460 859,182 -0.27(-3.49%)
Jul 10, 2018 7.930 7.950 7.600 7.730 1,284,573 -0.20(-2.52%)
Jul 09, 2018 8.220 8.390 7.860 7.930 716,314 -0.32(-3.88%)
Jul 06, 2018 8.180 8.480 8.180 8.250 1,404,387 +0.10(+1.23%)
Jul 05, 2018 7.970 8.160 7.530 8.150 2,847,719 +0.23(+2.90%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.45(+6.02%)
Jul 02, 2018 7.540 7.600 7.280 7.470 839,323 -0.08(-1.06%)
Jun 29, 2018 7.650 7.850 7.490 7.550 963,943 -0.04(-0.53%)
Jun 28, 2018 7.610 7.730 7.430 7.590 871,627 -0.01(-0.13%)
Jun 27, 2018 7.700 7.810 7.570 7.600 753,207 -0.06(-0.78%)
Jun 26, 2018 7.570 7.700 7.395 7.660 1,190,320 +0.06(+0.79%)
Jun 25, 2018 8.080 8.080 7.480 7.600 1,092,915 -0.48(-5.94%)
Jun 22, 2018 7.770 8.090 7.745 8.080 2,741,386 +0.36(+4.66%)
Jun 21, 2018 7.440 7.819 7.380 7.720 1,330,736 +0.31(+4.18%)
Jun 20, 2018 7.460 7.700 7.330 7.410 1,724,763 -0.02(-0.27%)
Jun 19, 2018 6.800 7.440 6.760 7.430 2,727,725 +0.56(+8.15%)
Jun 18, 2018 6.770 7.085 6.690 6.870 2,433,717 +0.76(+12.44%)
Jun 15, 2018 6.160 6.040 6.110 1,400,670 -0.05(-0.81%)
Jun 14, 2018 6.150 6.300 6.080 6.160 1,249,173 -0.01(-0.16%)
Jun 13, 2018 6.550 6.619 6.030 6.170 1,701,305 -0.38(-5.80%)
Jun 12, 2018 6.490 6.630 6.360 6.550 1,571,660 +0.05(+0.77%)
Jun 11, 2018 6.500 6.650 6.360 6.500 1,661,555 -0.01(-0.15%)
Jun 08, 2018 6.200 6.600 6.200 6.510 1,473,657 +0.38(+6.20%)
Jun 07, 2018 6.300 6.450 6.135 6.130 1,090,422 -0.17(-2.70%)
Jun 06, 2018 6.600 6.630 6.250 6.300 1,292,764 -0.29(-4.40%)
Jun 05, 2018 5.380 6.690 5.350 6.590 3,518,072 +0.50(+8.21%)
Jun 04, 2018 5.970 6.100 5.920 6.090 1,225,702 +0.14(+2.35%)
Jun 01, 2018 5.950 6.050 5.830 5.950 824,352 +0.04(+0.68%)
May 31, 2018 5.850 5.975 5.820 5.910 451,338 +0.07(+1.20%)
May 30, 2018 5.840 5.860 5.720 5.840 426,661 +0.03(+0.52%)
May 29, 2018 5.620 5.830 5.610 5.810 672,528 +0.17(+3.01%)
May 25, 2018 5.640 5.640 5.640 0 -0.01(-0.18%)
May 24, 2018 5.730 5.780 5.550 5.650 1,050,906 -0.08(-1.40%)
May 23, 2018 5.700 5.830 5.630 5.730 329,836 +0.01(+0.17%)
May 22, 2018 5.780 5.870 5.700 5.720 318,528 -0.04(-0.69%)
May 21, 2018 5.720 5.835 5.700 5.760 474,046 +0.03(+0.52%)
May 18, 2018 5.870 5.910 5.720 5.730 460,201 -0.13(-2.22%)
May 17, 2018 5.970 6.050 5.840 5.860 1,155,654 -0.10(-1.68%)
May 16, 2018 5.650 5.970 5.645 5.960 628,841 +0.35(+6.24%)
May 15, 2018 5.620 5.700 5.550 5.610 376,698 -0.01(-0.18%)
May 14, 2018 5.530 5.740 5.530 5.620 435,988 +0.07(+1.26%)
May 11, 2018 5.290 5.580 5.240 5.550 677,426 +0.25(+4.72%)
May 10, 2018 5.260 5.390 5.180 5.300 400,166 +0.05(+0.95%)
May 09, 2018 5.160 5.310 5.110 5.250 692,025 +0.09(+1.74%)
May 08, 2018 4.800 5.170 4.800 5.160 727,213 +0.29(+5.95%)
May 07, 2018 4.910 4.910 4.780 4.870 364,546 -0.01(-0.20%)
May 04, 2018 4.760 4.930 4.690 4.880 406,493 +0.13(+2.74%)
May 03, 2018 4.890 4.890 4.720 4.750 492,798 -0.15(-3.06%)
May 02, 2018 4.920 4.980 4.820 4.900 431,513 -0.03(-0.61%)
May 01, 2018 4.940 5.090 4.840 4.930 600,216 -0.02(-0.40%)
Apr 30, 2018 5.160 5.190 4.890 4.950 647,058 -0.20(-3.88%)
Apr 27, 2018 4.960 5.185 4.960 5.150 566,554 +0.19(+3.83%)
Apr 26, 2018 4.880 5.010 4.880 4.960 494,956 +0.11(+2.27%)
Apr 25, 2018 4.870 4.950 4.825 4.850 911,988 -0.04(-0.82%)
Apr 24, 2018 4.800 5.025 4.768 4.890 622,351 +0.12(+2.52%)
Apr 23, 2018 4.710 4.790 4.620 4.770 643,298 +0.05(+1.06%)
Apr 20, 2018 4.650 4.740 4.570 4.720 808,684 +0.05(+1.07%)
Apr 19, 2018 4.670 4.741 4.580 4.670 710,444 -0.02(-0.43%)
Apr 18, 2018 4.630 4.740 4.630 4.690 801,447 +0.08(+1.74%)
Apr 17, 2018 4.800 4.840 4.570 4.610 660,564 -0.15(-3.15%)
Apr 16, 2018 4.900 4.900 4.760 4.760 444,786 -0.11(-2.26%)
Apr 13, 2018 4.980 5.050 4.840 4.870 400,743 -0.10(-2.01%)
Apr 12, 2018 4.810 4.995 4.720 4.970 628,787 +0.16(+3.33%)
Apr 11, 2018 4.760 4.820 4.660 4.810 866,834 +0.04(+0.84%)
Apr 10, 2018 4.770 4.890 4.740 4.770 615,006 +0.05(+1.06%)
Apr 09, 2018 4.840 4.840 4.660 4.720 663,064 -0.09(-1.87%)
Apr 06, 2018 4.960 4.980 4.740 4.810 671,415 -0.16(-3.22%)
Apr 05, 2018 4.880 5.000 4.800 4.970 1,172,530 +0.10(+2.05%)
Apr 04, 2018 4.620 4.890 4.620 4.870 1,215,867 +0.17(+3.62%)
Apr 03, 2018 4.730 4.840 4.590 4.700 889,928 -0.02(-0.42%)
Apr 02, 2018 4.800 4.885 4.550 4.720 1,561,372 -0.08(-1.67%)
Mar 29, 2018 4.800 4.800 4.800 0 -0.23(-4.57%)
Mar 28, 2018 4.660 5.160 4.600 5.030 1,601,807 +0.44(+9.59%)
Mar 27, 2018 4.630 5.130 4.510 4.590 1,842,239 -0.21(-4.37%)
Mar 26, 2018 4.730 4.850 4.590 4.800 1,595,935 +0.13(+2.78%)
Mar 23, 2018 4.700 4.910 4.650 4.670 677,624 -0.01(-0.21%)
Mar 22, 2018 4.670 4.780 4.640 4.680 580,797 -0.03(-0.64%)
Mar 21, 2018 4.750 4.870 4.690 4.710 768,288 -0.06(-1.26%)
Mar 20, 2018 5.070 5.070 4.650 4.770 1,241,526 -0.29(-5.73%)
Mar 19, 2018 4.960 5.070 4.870 5.060 897,527 +0.06(+1.20%)
Mar 16, 2018 5.040 5.135 4.960 5.000 1,300,192 -0.04(-0.79%)
Mar 15, 2018 5.120 5.120 4.980 5.040 438,327 -0.06(-1.18%)
Mar 14, 2018 5.190 5.230 5.080 5.100 449,559 -0.05(-0.97%)
Mar 13, 2018 5.180 5.240 5.120 5.150 562,477 -0.03(-0.58%)
Mar 12, 2018 5.210 5.280 5.065 5.180 415,736 -0.03(-0.58%)
Mar 09, 2018 5.200 5.340 5.100 5.210 551,211 +0.03(+0.58%)
Mar 08, 2018 5.280 5.340 5.170 5.180 1,493,121 -0.07(-1.33%)
Mar 07, 2018 5.320 5.180 5.250 648,143 +0.00(+0.00%)
Mar 06, 2018 5.010 5.270 4.980 5.250 1,043,446 +0.23(+4.58%)
Mar 05, 2018 5.020 5.060 4.940 5.020 760,930 +0.00(+0.00%)
Mar 02, 2018 4.920 5.085 4.835 5.020 874,858 +0.04(+0.80%)
Mar 01, 2018 5.190 5.230 4.900 4.980 1,197,293 -0.23(-4.41%)
Feb 28, 2018 5.600 5.733 5.190 5.210 1,387,534 -0.16(-2.98%)
Feb 27, 2018 5.440 5.640 5.230 5.370 945,676 -0.04(-0.74%)
Feb 26, 2018 5.290 5.420 5.220 5.410 654,448 +0.13(+2.46%)
Feb 23, 2018 5.400 5.410 5.140 5.280 1,152,933 -0.09(-1.68%)
Feb 22, 2018 5.350 5.400 5.280 5.370 729,429 +0.01(+0.19%)
Feb 21, 2018 5.430 5.460 5.345 5.360 1,028,751 -0.03(-0.56%)
Feb 20, 2018 5.490 5.530 5.320 5.390 2,099,667 -0.14(-2.53%)
Feb 16, 2018 5.530 5.530 5.530 0 +0.05(+0.91%)
Feb 15, 2018 5.510 5.510 5.360 5.480 1,122,125 +0.03(+0.55%)
Feb 14, 2018 5.390 5.500 5.260 5.450 1,092,588 +0.02(+0.37%)
Feb 13, 2018 5.360 5.460 5.300 5.430 353,009 +0.06(+1.12%)
Feb 12, 2018 5.510 5.640 5.250 5.370 1,035,618 -0.12(-2.19%)
Feb 09, 2018 5.530 5.570 5.185 5.490 963,847 +0.04(+0.73%)
Feb 08, 2018 5.840 5.400 5.450 1,096,668 -0.26(-4.55%)
Feb 07, 2018 5.490 5.755 5.490 5.710 1,174,524 +0.23(+4.20%)
Feb 06, 2018 5.300 5.620 5.300 5.480 979,792 +0.05(+0.92%)
Feb 05, 2018 5.460 5.620 5.360 5.430 893,333 -0.09(-1.63%)
Feb 02, 2018 5.620 5.620 5.400 5.520 1,338,477 -0.15(-2.65%)
Feb 01, 2018 5.750 5.811 5.625 5.670 1,073,084 -0.16(-2.74%)
Jan 31, 2018 6.070 6.140 5.785 5.830 1,202,503 -0.23(-3.80%)
Jan 30, 2018 6.270 6.281 5.980 6.060 908,921 -0.25(-3.96%)
Jan 29, 2018 6.130 6.370 6.130 6.310 916,772 +0.15(+2.44%)
Jan 26, 2018 6.090 6.200 6.045 6.160 532,061 +0.06(+0.98%)
Jan 25, 2018 6.180 6.180 6.020 6.100 864,298 -0.06(-0.97%)
Jan 24, 2018 6.200 6.270 6.100 6.160 678,517 -0.01(-0.16%)
Jan 23, 2018 6.280 6.280 6.031 6.170 1,069,671 -0.12(-1.91%)
Jan 22, 2018 6.230 6.330 6.150 6.290 960,768 +0.04(+0.64%)
Jan 19, 2018 6.110 6.330 5.955 6.250 1,338,751 +0.17(+2.80%)
Jan 18, 2018 5.940 6.130 5.906 6.080 1,481,706 +0.13(+2.18%)
Jan 17, 2018 5.800 6.000 5.760 5.950 947,771 +0.17(+2.94%)
Jan 16, 2018 5.910 5.930 5.765 5.780 1,463,421 -0.04(-0.69%)
Jan 12, 2018 5.820 5.820 5.820 0 +0.23(+4.11%)
Jan 11, 2018 5.430 5.630 5.390 5.590 1,409,042 +0.18(+3.33%)
Jan 10, 2018 5.450 5.335 5.410 2,206,388 +0.00(+0.00%)
Jan 09, 2018 5.670 5.750 5.390 5.410 3,304,632 -0.27(-4.84%)
Jan 08, 2018 6.020 6.065 5.680 5.685 3,257,601 -0.27(-4.45%)
Jan 05, 2018 6.200 6.330 5.940 5.950 8,721,666 -1.55(-20.67%)
Jan 04, 2018 7.510 7.680 7.430 7.500 1,018,149 +0.00(+0.00%)
Jan 03, 2018 7.530 7.580 7.460 7.500 531,963 -0.03(-0.40%)
Jan 02, 2018 7.390 7.680 7.380 7.530 819,558 +0.22(+3.01%)
Dec 29, 2017 7.310 7.310 7.310 0 +0.04(+0.55%)
Dec 28, 2017 7.250 7.270 7.080 7.270 784,827 +0.02(+0.28%)
Dec 27, 2017 7.450 7.450 7.185 7.250 635,480 -0.17(-2.29%)
Dec 26, 2017 7.380 7.660 7.320 7.420 960,780 +0.07(+0.95%)
Dec 22, 2017 7.390 7.410 7.210 7.350 668,419 -0.02(-0.27%)
Dec 21, 2017 7.650 7.700 7.350 7.370 1,324,264 -0.28(-3.66%)
Dec 20, 2017 7.540 7.740 7.530 7.650 879,286 +0.11(+1.46%)
Dec 19, 2017 7.360 7.630 7.320 7.540 1,011,082 +0.19(+2.59%)
Dec 18, 2017 7.150 7.380 7.140 7.350 1,367,072 +0.27(+3.81%)
Dec 15, 2017 6.790 7.130 6.790 7.080 2,907,553 +0.29(+4.27%)
Dec 14, 2017 6.800 7.060 6.690 6.790 1,505,162 +0.00(+0.00%)
Dec 13, 2017 6.430 6.900 6.430 6.790 1,280,902 +0.34(+5.27%)
Dec 12, 2017 6.470 6.660 6.430 6.450 1,540,193 +0.03(+0.47%)
Dec 11, 2017 6.200 6.440 6.070 6.420 1,678,636 +0.27(+4.39%)
Dec 08, 2017 6.190 6.190 6.040 6.150 2,130,570 +0.01(+0.16%)
Dec 07, 2017 6.480 6.530 6.110 6.140 3,138,859 -0.38(-5.83%)
Dec 06, 2017 6.810 6.960 6.500 6.520 3,213,013 -0.42(-6.05%)
Dec 05, 2017 7.250 7.500 6.830 6.940 6,252,205 -0.86(-11.03%)
Dec 04, 2017 7.510 7.830 7.510 7.800 1,827,274 +0.39(+5.26%)
Dec 01, 2017 7.430 7.520 7.170 7.410 1,570,374 -0.01(-0.13%)
Nov 30, 2017 7.570 7.810 7.420 7.420 1,727,893 -0.19(-2.50%)
Nov 29, 2017 7.300 7.690 7.300 7.610 1,413,862 +0.34(+4.68%)
Nov 28, 2017 7.040 7.300 6.965 7.270 956,556 +0.25(+3.56%)
Nov 27, 2017 6.950 7.330 6.840 7.020 1,184,025 +0.12(+1.74%)
Nov 24, 2017 7.300 7.300 6.870 6.900 958,298 -0.45(-6.12%)
Nov 22, 2017 7.270 7.440 7.190 7.350 717,447 +0.06(+0.82%)
Nov 21, 2017 7.320 7.400 7.020 7.290 823,882 -0.05(-0.68%)
Nov 20, 2017 7.460 7.560 7.260 7.340 1,358,156 -0.09(-1.21%)
Nov 17, 2017 7.200 7.520 7.170 7.430 924,761 +0.33(+4.65%)
Nov 16, 2017 6.960 7.130 6.760 7.100 792,205 +0.16(+2.31%)
Nov 15, 2017 6.770 7.080 6.690 6.940 513,147 +0.12(+1.76%)
Nov 14, 2017 6.860 6.940 6.700 6.820 611,546 -0.11(-1.59%)
Nov 13, 2017 7.020 7.050 6.855 6.930 573,668 -0.08(-1.14%)
Nov 10, 2017 6.840 7.065 6.840 7.010 592,894 +0.22(+3.24%)
Nov 09, 2017 6.540 6.950 6.540 6.790 650,084 +0.19(+2.88%)
Nov 08, 2017 6.490 6.650 6.450 6.600 483,471 +0.07(+1.07%)
Nov 07, 2017 6.520 6.580 6.430 6.530 537,760 -0.03(-0.46%)
Nov 06, 2017 6.550 6.680 6.480 6.560 496,270 +0.03(+0.46%)
Nov 03, 2017 6.675 6.350 6.530 623,952 +0.06(+0.93%)
Nov 02, 2017 6.430 6.510 6.385 6.470 608,724 +0.05(+0.78%)
Nov 01, 2017 6.490 6.530 6.350 6.420 704,579 -0.05(-0.77%)
Oct 31, 2017 6.410 6.530 6.410 6.470 499,654 +0.06(+0.94%)
Oct 30, 2017 6.570 6.630 6.330 6.410 691,246 -0.20(-3.03%)
Oct 27, 2017 6.880 6.960 6.340 6.610 1,173,435 -0.28(-4.06%)
Oct 26, 2017 6.870 7.007 6.820 6.890 603,358 +0.01(+0.15%)
Oct 25, 2017 6.860 6.900 6.660 6.880 918,443 +0.01(+0.15%)
Oct 24, 2017 7.000 7.080 6.840 6.870 800,403 -0.10(-1.43%)
Oct 23, 2017 6.960 7.110 6.890 6.970 709,097 +0.00(+0.00%)
Oct 20, 2017 6.850 7.000 6.800 6.970 566,345 +0.18(+2.65%)
Oct 19, 2017 6.780 6.850 6.665 6.790 605,746 -0.01(-0.15%)
Oct 18, 2017 6.880 6.995 6.780 6.800 667,267 -0.04(-0.58%)
Oct 17, 2017 6.880 6.961 6.770 6.840 582,610 -0.04(-0.58%)
Oct 16, 2017 6.930 7.040 6.870 6.880 1,032,190 -0.05(-0.72%)
Oct 13, 2017 6.820 7.020 6.810 6.930 1,685,727 +0.12(+1.76%)
Oct 12, 2017 6.870 6.900 6.580 6.810 1,162,842 -0.12(-1.73%)
Oct 11, 2017 7.090 7.090 6.880 6.930 1,026,107 -0.17(-2.39%)
Oct 10, 2017 7.140 7.270 7.050 7.100 672,247 -0.03(-0.42%)
Oct 09, 2017 7.520 7.560 7.110 7.130 1,327,537 -0.38(-5.06%)
Oct 06, 2017 7.510 7.605 7.490 7.510 770,522 -0.03(-0.40%)
Oct 05, 2017 7.480 7.610 7.317 7.540 913,140 +0.09(+1.21%)
Oct 04, 2017 7.440 7.590 7.350 7.450 1,621,583 +0.02(+0.27%)
Oct 03, 2017 7.480 7.480 7.290 7.430 1,050,478 -0.03(-0.40%)
Oct 02, 2017 7.370 7.460 7.195 7.460 798,692 +0.10(+1.36%)
Sep 29, 2017 7.340 7.460 7.260 7.360 771,722 +0.01(+0.14%)
Sep 28, 2017 7.310 7.420 7.200 7.350 791,941 +0.06(+0.82%)
Sep 27, 2017 7.280 7.335 7.080 7.290 1,167,668 +0.06(+0.83%)
Sep 26, 2017 7.190 7.350 7.170 7.230 760,755 +0.06(+0.84%)
Sep 25, 2017 6.980 7.390 6.980 7.170 711,717 +0.16(+2.28%)
Sep 22, 2017 6.850 7.040 6.670 7.010 797,943 +0.13(+1.89%)
Sep 21, 2017 7.050 7.060 6.860 6.880 698,853 -0.17(-2.41%)
Sep 20, 2017 7.000 7.050 6.840 7.050 1,000,612 +0.02(+0.28%)
Sep 19, 2017 7.120 7.190 6.990 7.030 1,246,043 -0.07(-0.99%)
Sep 18, 2017 7.470 7.490 7.030 7.100 1,680,191 -0.36(-4.83%)
Sep 15, 2017 7.210 7.460 7.075 7.460 2,663,973 +0.24(+3.32%)
Sep 14, 2017 7.230 7.380 7.060 7.220 1,412,853 -0.04(-0.55%)
Sep 13, 2017 7.130 7.380 7.120 7.260 1,433,802 +0.15(+2.11%)
Sep 12, 2017 6.990 7.250 6.989 7.110 1,159,097 +0.17(+2.45%)
Sep 11, 2017 6.960 6.970 6.760 6.940 1,525,755 +0.07(+1.02%)
Sep 08, 2017 6.950 7.050 6.810 6.870 1,544,489 -0.13(-1.86%)
Sep 07, 2017 7.090 7.140 6.800 7.000 2,388,401 -0.14(-1.96%)
Sep 06, 2017 6.850 7.560 6.760 7.140 4,570,907 -0.14(-1.92%)
Sep 05, 2017 7.650 7.650 7.150 7.280 2,122,735 -0.38(-4.96%)
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.