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

Franco Nev Corp (NY: FNV )

127.80 +0.42 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 138.23 140.43 137.63 138.68 755,063 +1.20(+0.87%)
Aug 28, 2020 139.16 139.83 137.39 137.48 610,813 +0.51(+0.37%)
Aug 27, 2020 141.10 141.42 135.14 136.97 641,082 -1.78(-1.28%)
Aug 26, 2020 133.82 139.28 133.82 138.75 610,490 +2.99(+2.20%)
Aug 25, 2020 135.14 135.82 132.30 135.76 931,549 +0.76(+0.56%)
Aug 24, 2020 137.99 138.40 134.76 135.01 454,159 -1.87(-1.37%)
Aug 21, 2020 137.46 137.47 134.55 136.88 512,610 -2.44(-1.75%)
Aug 20, 2020 136.26 140.28 135.75 139.32 557,772 +2.88(+2.11%)
Aug 19, 2020 138.95 140.38 135.91 136.45 706,415 -3.31(-2.37%)
Aug 18, 2020 144.44 144.48 138.18 139.75 771,159 -1.15(-0.82%)
Aug 17, 2020 140.22 141.14 138.37 140.91 786,772 +5.05(+3.72%)
Aug 14, 2020 136.48 136.67 134.01 135.86 748,624 -0.55(-0.41%)
Aug 13, 2020 134.83 138.05 133.81 136.41 960,330 +3.49(+2.63%)
Aug 12, 2020 133.96 136.61 132.45 132.92 1,176,126 +1.61(+1.23%)
Aug 11, 2020 134.87 137.00 130.18 131.30 1,797,856 -9.42(-6.69%)
Aug 10, 2020 143.26 146.13 140.17 140.72 740,160 -0.80(-0.57%)
Aug 07, 2020 141.75 144.10 140.61 141.52 766,311 -2.53(-1.76%)
Aug 06, 2020 151.08 151.55 141.52 144.06 1,284,768 -3.91(-2.64%)
Aug 05, 2020 153.08 153.08 147.46 147.97 1,195,321 -2.17(-1.44%)
Aug 04, 2020 145.55 150.28 144.34 150.13 1,048,580 +4.94(+3.40%)
Aug 03, 2020 148.12 148.58 143.59 145.19 608,217 -2.12(-1.44%)
Jul 31, 2020 146.95 147.90 145.88 147.31 613,635 +2.14(+1.47%)
Jul 30, 2020 146.85 147.91 142.97 145.17 953,905 -3.72(-2.50%)
Jul 29, 2020 150.56 150.82 146.39 148.90 876,940 -1.69(-1.12%)
Jul 28, 2020 147.99 151.96 147.10 150.58 675,218 +0.04(+0.02%)
Jul 27, 2020 150.99 152.96 149.11 150.55 1,460,082 +4.44(+3.04%)
Jul 24, 2020 144.69 146.28 143.77 146.10 718,566 +2.26(+1.57%)
Jul 23, 2020 145.93 147.38 141.69 143.85 860,276 -1.98(-1.36%)
Jul 22, 2020 145.01 146.86 144.16 145.83 722,639 +2.38(+1.66%)
Jul 21, 2020 143.66 146.00 142.27 143.45 908,364 +1.62(+1.14%)
Jul 20, 2020 139.99 143.47 139.46 141.83 783,837 +3.24(+2.34%)
Jul 17, 2020 137.31 138.83 136.03 138.58 590,630 +2.57(+1.89%)
Jul 16, 2020 136.34 137.73 134.85 136.01 561,292 -0.60(-0.44%)
Jul 15, 2020 134.07 136.94 132.47 136.61 670,684 +1.41(+1.04%)
Jul 14, 2020 129.99 135.26 129.99 135.20 739,693 +4.81(+3.69%)
Jul 13, 2020 133.75 134.97 130.22 130.39 1,016,533 -1.39(-1.06%)
Jul 10, 2020 133.38 133.83 130.75 131.78 589,002 -1.08(-0.81%)
Jul 09, 2020 134.30 134.75 129.76 132.86 1,098,379 -0.40(-0.30%)
Jul 08, 2020 132.98 134.33 130.33 133.26 1,050,702 +2.89(+2.22%)
Jul 07, 2020 127.46 131.06 127.40 130.36 841,432 +2.27(+1.77%)
Jul 06, 2020 128.10 129.13 127.05 128.10 630,131 +2.05(+1.62%)
Jul 02, 2020 127.71 129.50 125.94 126.05 935,481 -2.66(-2.07%)
Jul 01, 2020 128.59 129.10 125.67 128.71 523,403 +0.03(+0.02%)
Jun 30, 2020 128.10 129.50 126.47 128.69 751,487 +0.89(+0.70%)
Jun 29, 2020 127.42 127.89 126.09 127.79 707,270 +1.32(+1.04%)
Jun 26, 2020 125.17 126.80 123.28 126.47 584,336 +0.65(+0.51%)
Jun 25, 2020 124.46 125.95 122.69 125.83 826,061 +1.75(+1.41%)
Jun 24, 2020 125.33 126.87 122.57 124.08 1,094,818 -1.34(-1.07%)
Jun 23, 2020 127.42 128.53 125.41 125.42 926,394 -0.52(-0.42%)
Jun 22, 2020 124.30 127.45 123.51 125.94 1,375,223 +4.55(+3.75%)
Jun 19, 2020 119.65 122.37 119.07 121.39 1,201,118 +3.21(+2.71%)
Jun 18, 2020 119.34 119.82 118.07 118.18 652,137 -1.59(-1.32%)
Jun 17, 2020 118.89 121.04 118.62 119.77 609,824 +1.38(+1.17%)
Jun 16, 2020 121.30 122.55 117.76 118.38 996,074 -3.70(-3.03%)
Jun 15, 2020 116.99 122.17 115.20 122.08 710,584 +2.99(+2.52%)
Jun 12, 2020 121.49 123.06 118.78 119.08 817,637 -0.99(-0.82%)
Jun 11, 2020 126.19 127.07 118.98 120.07 1,390,031 -4.30(-3.46%)
Jun 10, 2020 121.19 124.94 117.89 124.37 1,307,948 +5.61(+4.73%)
Jun 09, 2020 120.35 120.35 117.03 118.76 1,042,993 +0.78(+0.66%)
Jun 08, 2020 117.93 119.21 116.77 117.98 887,025 -0.23(-0.19%)
Jun 05, 2020 117.29 118.45 114.20 118.21 1,666,923 -3.26(-2.68%)
Jun 04, 2020 121.51 124.24 120.96 121.47 998,521 +0.95(+0.78%)
Jun 03, 2020 121.12 123.24 119.41 120.52 1,386,122 -3.80(-3.05%)
Jun 02, 2020 128.59 129.21 123.23 124.32 1,083,432 -4.27(-3.32%)
Jun 01, 2020 128.90 129.82 126.11 128.59 1,096,938 -0.35(-0.27%)
May 29, 2020 133.91 133.91 128.34 128.94 1,274,205 -0.72(-0.55%)
May 28, 2020 129.86 131.44 128.00 129.66 1,062,506 +2.00(+1.57%)
May 27, 2020 127.22 128.21 123.83 127.66 1,451,216 -2.67(-2.05%)
May 26, 2020 135.75 135.80 129.97 130.32 994,221 -4.81(-3.56%)
May 22, 2020 133.53 136.53 133.23 135.13 798,409 +2.54(+1.92%)
May 21, 2020 134.89 134.89 129.78 132.59 878,240 -2.82(-2.09%)
May 20, 2020 137.57 139.29 135.04 135.41 774,629 -1.08(-0.79%)
May 19, 2020 136.00 139.46 135.60 136.50 1,259,863 +1.45(+1.07%)
May 18, 2020 139.43 140.06 132.72 135.05 931,601 -3.14(-2.27%)
May 15, 2020 136.80 139.74 136.20 138.19 1,418,449 +3.80(+2.83%)
May 14, 2020 130.24 135.16 129.37 134.39 1,244,110 +4.65(+3.58%)
May 13, 2020 131.28 132.81 127.54 129.74 1,080,409 +0.52(+0.40%)
May 12, 2020 130.33 132.54 128.87 129.22 790,890 -0.30(-0.23%)
May 11, 2020 131.25 131.29 126.44 129.52 989,303 -1.99(-1.51%)
May 08, 2020 134.02 135.40 129.30 131.51 1,730,377 -1.14(-0.86%)
May 07, 2020 130.50 135.40 129.32 132.65 1,744,573 +1.99(+1.52%)
May 06, 2020 131.18 132.12 129.43 130.66 1,175,553 -3.10(-2.32%)
May 05, 2020 129.82 134.65 129.22 133.75 965,327 +2.57(+1.96%)
May 04, 2020 128.41 132.63 128.17 131.19 1,404,968 +4.75(+3.76%)
May 01, 2020 119.31 126.79 117.99 126.44 1,142,391 +5.17(+4.27%)
Apr 30, 2020 124.43 126.11 120.85 121.26 1,131,834 -4.28(-3.41%)
Apr 29, 2020 124.13 126.98 121.11 125.55 1,384,229 +0.66(+0.53%)
Apr 28, 2020 122.91 126.78 122.67 124.89 834,753 +0.54(+0.44%)
Apr 27, 2020 126.86 127.04 122.25 124.34 816,934 -0.62(-0.50%)
Apr 24, 2020 125.00 125.98 122.50 124.97 1,100,851 +2.74(+2.24%)
Apr 23, 2020 121.89 127.09 121.50 122.23 1,470,894 +1.98(+1.65%)
Apr 22, 2020 118.69 120.76 117.66 120.25 1,269,196 +5.13(+4.45%)
Apr 21, 2020 111.84 116.64 110.40 115.12 1,303,691 +1.30(+1.14%)
Apr 20, 2020 114.65 116.83 112.30 113.81 1,323,317 -0.36(-0.31%)
Apr 17, 2020 110.83 115.16 108.96 114.17 2,281,294 +0.45(+0.40%)
Apr 16, 2020 113.37 114.71 111.99 113.72 1,248,267 +1.16(+1.03%)
Apr 15, 2020 111.19 115.14 110.27 112.57 1,096,346 -0.39(-0.34%)
Apr 14, 2020 113.99 117.26 110.38 112.95 1,934,363 +1.21(+1.08%)
Apr 13, 2020 104.94 112.79 103.20 111.74 1,854,081 +7.47(+7.16%)
Apr 09, 2020 98.47 106.36 98.47 104.28 1,859,902 +7.74(+8.02%)
Apr 08, 2020 96.85 98.86 94.83 96.54 733,526 -2.07(-2.10%)
Apr 07, 2020 100.34 100.87 94.67 98.61 1,382,918 -2.69(-2.65%)
Apr 06, 2020 100.51 102.54 99.09 101.30 907,519 +2.28(+2.31%)
Apr 03, 2020 98.90 102.40 97.69 99.01 1,102,160 +0.06(+0.06%)
Apr 02, 2020 96.31 100.23 95.16 98.96 1,287,738 +4.73(+5.02%)
Apr 01, 2020 91.39 94.79 90.85 94.22 905,914 +2.94(+3.23%)
Mar 31, 2020 88.99 93.67 87.94 91.28 1,043,793 +1.40(+1.56%)
Mar 30, 2020 93.17 95.57 87.44 89.88 1,624,095 -2.39(-2.59%)
Mar 27, 2020 99.14 100.89 91.28 92.27 1,482,775 -8.58(-8.50%)
Mar 26, 2020 102.73 105.21 95.76 100.85 1,506,505 -0.80(-0.79%)
Mar 25, 2020 102.64 105.25 99.34 101.64 1,891,080 -0.28(-0.28%)
Mar 24, 2020 100.87 103.51 96.32 101.93 1,667,802 +10.15(+11.06%)
Mar 23, 2020 89.18 96.20 87.72 91.77 1,627,635 +5.67(+6.58%)
Mar 20, 2020 93.99 96.08 85.49 86.11 1,643,918 -6.86(-7.38%)
Mar 19, 2020 93.42 98.66 85.31 92.97 1,804,790 -2.45(-2.57%)
Mar 18, 2020 93.95 99.24 89.40 95.42 2,454,361 -1.67(-1.72%)
Mar 17, 2020 87.89 104.24 87.89 97.09 2,658,856 +7.98(+8.96%)
Mar 16, 2020 71.31 91.47 70.79 89.11 2,561,976 +8.41(+10.42%)
Mar 13, 2020 89.45 90.78 79.03 80.70 2,774,753 -7.03(-8.02%)
Mar 12, 2020 86.03 93.46 75.29 87.73 3,029,863 -5.97(-6.37%)
Mar 11, 2020 97.11 100.32 93.11 93.70 1,629,686 -4.88(-4.95%)
Mar 10, 2020 98.34 102.41 92.88 98.58 2,257,579 +0.37(+0.38%)
Mar 09, 2020 105.13 105.77 97.65 98.21 2,345,781 -10.41(-9.58%)
Mar 06, 2020 110.39 111.56 105.60 108.62 1,270,301 -1.40(-1.27%)
Mar 05, 2020 108.11 110.17 106.38 110.01 914,939 +3.27(+3.06%)
Mar 04, 2020 105.95 106.85 103.63 106.75 716,219 +2.26(+2.16%)
Mar 03, 2020 101.41 107.42 100.11 104.49 1,477,671 +4.20(+4.19%)
Mar 02, 2020 98.97 100.52 97.77 100.28 1,132,245 +2.23(+2.27%)
Feb 28, 2020 96.23 100.88 94.86 98.06 2,880,900 -4.71(-4.58%)
Feb 27, 2020 108.97 109.14 102.72 102.76 1,669,238 -4.94(-4.59%)
Feb 26, 2020 107.08 109.11 106.88 107.71 779,300 +0.16(+0.14%)
Feb 25, 2020 108.77 110.17 107.45 107.55 1,123,317 -2.12(-1.94%)
Feb 24, 2020 111.88 111.88 108.83 109.68 1,252,569 +0.97(+0.89%)
Feb 21, 2020 108.43 108.90 107.20 108.71 696,818 +2.75(+2.60%)
Feb 20, 2020 107.06 107.31 104.67 105.95 662,733 -1.04(-0.97%)
Feb 19, 2020 107.18 107.26 106.03 107.00 566,420 +0.30(+0.28%)
Feb 18, 2020 106.16 106.72 105.56 106.69 654,948 +1.25(+1.19%)
Feb 14, 2020 104.44 105.87 104.22 105.44 484,681 +0.90(+0.86%)
Feb 13, 2020 104.31 105.12 103.63 104.54 525,969 +0.62(+0.60%)
Feb 12, 2020 104.19 104.82 103.77 103.92 531,670 -0.64(-0.61%)
Feb 11, 2020 103.73 104.61 103.34 104.56 462,837 +0.77(+0.74%)
Feb 10, 2020 103.40 104.14 103.07 103.79 445,530 +0.77(+0.74%)
Feb 07, 2020 104.30 104.55 102.84 103.03 431,071 -1.10(-1.06%)
Feb 06, 2020 102.53 104.27 102.05 104.13 483,999 +2.08(+2.04%)
Feb 05, 2020 102.04 102.29 100.98 102.05 539,073 -0.26(-0.26%)
Feb 04, 2020 102.32 102.71 100.53 102.31 784,121 -0.73(-0.71%)
Feb 03, 2020 103.25 103.74 102.33 103.05 1,027,147 -0.61(-0.59%)
Jan 31, 2020 103.25 104.44 102.91 103.66 1,183,035 +0.42(+0.41%)
Jan 30, 2020 102.91 103.34 102.07 103.24 1,121,308 +0.95(+0.93%)
Jan 29, 2020 100.56 102.42 100.34 102.29 661,847 +1.42(+1.41%)
Jan 28, 2020 99.94 101.24 99.43 100.86 784,862 +0.53(+0.53%)
Jan 27, 2020 101.26 102.29 99.88 100.34 783,363 -0.28(-0.28%)
Jan 24, 2020 99.15 100.76 98.95 100.62 450,037 +1.46(+1.47%)
Jan 23, 2020 98.30 99.52 97.87 99.16 557,378 +0.57(+0.58%)
Jan 22, 2020 99.45 99.45 98.36 98.58 523,611 -0.57(-0.58%)
Jan 21, 2020 95.94 99.16 95.90 99.16 826,536 +2.81(+2.92%)
Jan 17, 2020 97.04 97.05 95.63 96.35 764,571 +0.23(+0.24%)
Jan 16, 2020 95.47 96.12 94.78 96.12 632,452 +0.21(+0.22%)
Jan 15, 2020 94.42 95.94 93.89 95.91 643,225 +2.42(+2.59%)
Jan 14, 2020 92.38 93.65 91.94 93.49 549,409 +1.04(+1.12%)
Jan 13, 2020 93.05 93.35 92.42 92.46 341,157 -0.96(-1.03%)
Jan 10, 2020 92.35 93.70 92.24 93.41 457,821 +1.46(+1.59%)
Jan 09, 2020 91.21 92.35 90.90 91.95 567,503 -0.02(-0.02%)
Jan 08, 2020 94.80 95.01 91.81 91.97 656,367 -2.96(-3.12%)
Jan 07, 2020 94.51 95.22 94.15 94.94 476,109 +0.18(+0.19%)
Jan 06, 2020 95.62 95.99 94.43 94.75 569,342 +0.59(+0.63%)
Jan 03, 2020 96.36 96.57 93.75 94.16 841,642 -0.20(-0.21%)
Jan 02, 2020 94.86 95.07 93.72 94.36 461,750 +0.14(+0.15%)
Dec 31, 2019 94.73 94.93 93.70 94.22 380,312 +0.00(+0.00%)
Dec 30, 2019 92.98 94.30 92.79 94.22 528,138 +1.28(+1.37%)
Dec 27, 2019 94.04 94.13 92.76 92.95 376,255 -0.91(-0.97%)
Dec 26, 2019 93.48 94.74 92.89 93.86 569,375 +1.40(+1.52%)
Dec 24, 2019 91.21 92.72 91.12 92.46 397,195 +1.60(+1.76%)
Dec 23, 2019 88.29 90.86 87.91 90.86 709,561 +2.89(+3.29%)
Dec 20, 2019 89.09 89.56 87.97 87.97 692,214 -1.07(-1.20%)
Dec 19, 2019 88.82 89.44 88.44 89.03 582,981 +0.32(+0.36%)
Dec 18, 2019 88.42 89.45 88.34 88.72 446,720 +0.37(+0.42%)
Dec 17, 2019 89.48 89.48 88.21 88.34 564,927 -0.94(-1.05%)
Dec 16, 2019 90.30 90.31 89.08 89.28 416,854 -0.57(-0.63%)
Dec 13, 2019 88.73 90.15 88.59 89.85 646,059 +0.81(+0.91%)
Dec 12, 2019 90.38 90.84 88.72 89.03 664,569 -0.84(-0.93%)
Dec 11, 2019 90.13 90.22 89.10 89.87 540,404 -0.21(-0.23%)
Dec 10, 2019 89.09 90.11 88.64 90.08 521,327 +1.53(+1.73%)
Dec 09, 2019 89.00 89.72 88.53 88.55 525,479 +0.02(+0.02%)
Dec 06, 2019 88.25 89.69 87.80 88.53 660,749 -0.92(-1.03%)
Dec 05, 2019 88.89 90.38 88.89 89.45 883,944 +0.55(+0.62%)
Dec 04, 2019 90.34 90.66 88.61 88.91 631,786 -0.83(-0.93%)
Dec 03, 2019 90.30 91.77 89.16 89.74 1,067,852 +0.09(+0.10%)
Dec 02, 2019 89.13 90.09 88.77 89.65 604,221 +0.49(+0.55%)
Nov 29, 2019 88.69 89.54 88.69 89.16 270,730 +0.60(+0.68%)
Nov 27, 2019 88.07 88.94 87.90 88.56 403,945 -0.05(-0.06%)
Nov 26, 2019 87.96 88.74 87.48 88.61 530,112 +0.73(+0.83%)
Nov 25, 2019 87.43 88.89 87.26 87.89 444,225 -0.02(-0.02%)
Nov 22, 2019 88.61 88.63 87.50 87.91 351,122 -0.52(-0.58%)
Nov 21, 2019 89.04 89.54 88.21 88.42 422,738 -0.82(-0.91%)
Nov 20, 2019 89.32 89.92 88.45 89.24 523,308 -0.21(-0.23%)
Nov 19, 2019 89.66 90.68 89.37 89.45 725,134 -0.34(-0.38%)
Nov 18, 2019 89.66 90.32 89.37 89.79 512,413 -0.02(-0.02%)
Nov 15, 2019 89.45 90.16 89.32 89.81 663,979 +0.13(+0.14%)
Nov 14, 2019 89.64 90.34 89.29 89.68 488,119 +0.67(+0.75%)
Nov 13, 2019 89.46 89.96 88.75 89.01 756,117 +0.23(+0.26%)
Nov 12, 2019 88.64 91.32 87.91 88.79 1,132,655 +1.96(+2.26%)
Nov 11, 2019 86.57 87.17 86.57 86.83 500,257 +0.13(+0.15%)
Nov 08, 2019 86.41 87.46 86.41 86.70 647,548 -0.53(-0.60%)
Nov 07, 2019 87.34 87.41 86.45 87.23 896,408 -0.70(-0.79%)
Nov 06, 2019 87.10 88.16 86.51 87.92 593,743 +1.15(+1.33%)
Nov 05, 2019 86.37 87.09 85.77 86.77 676,280 -0.92(-1.04%)
Nov 04, 2019 87.12 88.01 87.04 87.69 554,710 +0.23(+0.26%)
Nov 01, 2019 87.67 88.08 86.24 87.46 425,229 -0.47(-0.54%)
Oct 31, 2019 86.78 88.62 86.48 87.93 807,900 +1.97(+2.29%)
Oct 30, 2019 86.11 86.11 84.19 85.97 575,361 -0.01(-0.01%)
Oct 29, 2019 84.60 86.55 84.22 85.97 395,534 +0.73(+0.85%)
Oct 28, 2019 86.04 86.04 84.93 85.25 361,609 -1.59(-1.83%)
Oct 25, 2019 87.73 87.92 85.86 86.84 522,493 +0.25(+0.29%)
Oct 24, 2019 86.06 87.02 85.91 86.58 743,310 +0.79(+0.92%)
Oct 23, 2019 85.26 86.35 85.19 85.79 724,902 +1.06(+1.25%)
Oct 22, 2019 83.36 84.87 83.24 84.73 663,164 +1.37(+1.64%)
Oct 21, 2019 85.00 85.19 83.16 83.36 396,219 -1.23(-1.46%)
Oct 18, 2019 84.38 84.99 83.53 84.60 422,141 +0.27(+0.32%)
Oct 17, 2019 82.77 85.01 82.75 84.32 468,692 +1.19(+1.43%)
Oct 16, 2019 83.34 83.53 82.19 83.14 541,226 +0.42(+0.50%)
Oct 15, 2019 83.68 84.69 82.61 82.72 793,830 -1.37(-1.63%)
Oct 14, 2019 83.83 85.06 83.69 84.09 384,543 +0.14(+0.16%)
Oct 11, 2019 86.66 86.70 83.86 83.95 751,870 -3.12(-3.58%)
Oct 10, 2019 86.63 87.65 85.48 87.07 627,967 +0.44(+0.51%)
Oct 09, 2019 86.70 87.20 86.06 86.63 480,653 -0.30(-0.34%)
Oct 08, 2019 85.96 86.94 85.06 86.93 540,796 +1.89(+2.22%)
Oct 07, 2019 84.99 85.78 84.68 85.04 316,275 -0.60(-0.70%)
Oct 04, 2019 83.88 85.71 83.81 85.64 566,384 +1.54(+1.83%)
Oct 03, 2019 83.90 85.43 83.43 84.10 502,478 +0.28(+0.34%)
Oct 02, 2019 83.64 84.06 82.71 83.82 593,021 +1.25(+1.52%)
Oct 01, 2019 81.93 83.64 81.69 82.56 628,002 -0.10(-0.12%)
Sep 30, 2019 83.34 84.16 82.11 82.66 590,591 -1.33(-1.59%)
Sep 27, 2019 83.78 84.98 83.60 84.00 545,321 -1.09(-1.28%)
Sep 26, 2019 86.16 86.36 84.56 85.09 510,461 -0.72(-0.83%)
Sep 25, 2019 87.12 87.88 85.47 85.80 634,902 -1.90(-2.16%)
Sep 24, 2019 86.42 87.82 85.95 87.70 735,034 +1.11(+1.28%)
Sep 23, 2019 86.26 87.08 85.92 86.59 560,758 +0.60(+0.70%)
Sep 20, 2019 84.60 86.16 83.89 85.99 804,913 +1.44(+1.71%)
Sep 19, 2019 84.35 85.19 84.10 84.55 598,842 +0.70(+0.83%)
Sep 18, 2019 84.54 84.80 82.21 83.85 741,955 -0.53(-0.62%)
Sep 17, 2019 82.93 84.86 82.75 84.38 720,759 +1.96(+2.38%)
Sep 16, 2019 82.86 83.94 81.98 82.42 762,019 +0.83(+1.01%)
Sep 13, 2019 83.14 84.31 81.12 81.59 1,379,348 -1.71(-2.06%)
Sep 12, 2019 86.97 87.23 83.23 83.31 1,125,413 -1.41(-1.67%)
Sep 11, 2019 85.45 86.60 84.60 84.72 818,658 -0.07(-0.09%)
Sep 10, 2019 84.05 85.44 83.64 84.80 775,847 +0.23(+0.27%)
Sep 09, 2019 86.79 87.08 83.99 84.57 859,062 -2.42(-2.79%)
Sep 06, 2019 88.44 89.03 86.29 86.99 740,667 -1.54(-1.74%)
Sep 05, 2019 89.64 89.95 88.00 88.54 792,587 -2.43(-2.67%)
Sep 04, 2019 89.36 91.19 88.83 90.97 700,168 +1.91(+2.15%)
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.