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

First Republic Bank (NY: FRC )

3.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 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 31, 2017 90.35 90.77 90.02 90.54 1,099,476 +0.28(+0.31%)
Jan 30, 2017 90.30 90.63 89.71 90.26 1,002,635 -0.75(-0.82%)
Jan 27, 2017 91.59 91.59 90.74 91.01 1,037,890 -0.80(-0.87%)
Jan 26, 2017 91.42 91.91 90.91 91.81 957,769 +0.44(+0.48%)
Jan 25, 2017 90.40 91.55 90.22 91.37 1,106,964 +1.80(+2.01%)
Jan 24, 2017 89.10 89.80 88.94 89.56 783,178 +0.78(+0.88%)
Jan 23, 2017 88.19 89.08 88.19 88.78 1,190,181 +0.10(+0.11%)
Jan 20, 2017 88.25 88.75 88.08 88.69 1,259,976 +0.43(+0.49%)
Jan 19, 2017 88.63 89.08 87.83 88.26 1,247,834 -0.02(-0.02%)
Jan 18, 2017 88.38 88.56 87.17 88.28 1,522,351 +0.39(+0.45%)
Jan 17, 2017 87.88 88.64 87.21 87.88 1,961,895 -1.18(-1.32%)
Jan 13, 2017 89.06 89.06 89.06 0 +1.05(+1.20%)
Jan 12, 2017 88.25 88.51 86.76 88.01 1,284,973 -0.61(-0.69%)
Jan 11, 2017 88.20 88.62 87.72 88.62 1,931,354 +0.18(+0.21%)
Jan 10, 2017 88.15 88.80 87.86 88.44 1,154,226 +0.27(+0.30%)
Jan 09, 2017 87.75 88.74 87.54 88.17 1,103,394 -0.70(-0.79%)
Jan 06, 2017 88.88 89.49 88.58 88.87 864,365 +0.65(+0.74%)
Jan 05, 2017 88.61 89.14 87.34 88.22 1,279,593 -0.81(-0.91%)
Jan 04, 2017 89.02 89.60 88.54 89.03 1,254,077 +0.33(+0.37%)
Jan 03, 2017 89.10 89.68 87.86 88.71 2,051,737 +0.42(+0.48%)
Dec 30, 2016 88.29 88.29 88.29 0 +0.63(+0.72%)
Dec 29, 2016 87.80 88.48 87.02 87.65 1,726,716 -0.37(-0.42%)
Dec 28, 2016 88.31 88.40 87.71 88.03 1,127,188 -0.19(-0.22%)
Dec 27, 2016 88.00 88.44 87.55 88.22 393,164 +0.48(+0.55%)
Dec 23, 2016 87.74 87.74 87.74 0 +0.35(+0.41%)
Dec 22, 2016 87.39 87.67 86.52 87.39 1,102,722 -0.09(-0.10%)
Dec 21, 2016 87.74 87.91 87.21 87.47 624,005 -0.23(-0.26%)
Dec 20, 2016 87.45 88.33 86.77 87.70 1,046,318 +1.36(+1.58%)
Dec 19, 2016 84.93 86.41 84.73 86.34 1,112,353 +1.27(+1.50%)
Dec 16, 2016 85.96 86.77 84.45 85.07 3,714,379 -0.80(-0.93%)
Dec 15, 2016 85.41 86.25 84.23 85.86 1,154,228 +1.05(+1.24%)
Dec 14, 2016 84.80 86.78 84.32 84.81 1,395,386 -0.52(-0.61%)
Dec 13, 2016 84.92 85.72 84.51 85.33 1,125,423 +0.85(+1.01%)
Dec 12, 2016 85.13 85.56 83.98 84.47 794,138 -0.84(-0.99%)
Dec 09, 2016 86.92 87.17 85.12 85.32 1,010,198 -1.50(-1.73%)
Dec 08, 2016 85.25 87.87 84.94 86.82 1,940,337 +2.21(+2.62%)
Dec 07, 2016 82.13 84.84 82.12 84.61 1,572,242 +2.55(+3.11%)
Dec 06, 2016 81.75 82.14 80.97 82.06 741,270 +1.07(+1.33%)
Dec 05, 2016 80.61 81.33 79.97 80.98 714,880 +1.10(+1.38%)
Dec 02, 2016 79.90 80.61 79.18 79.88 1,172,093 +0.08(+0.10%)
Dec 01, 2016 79.27 79.86 78.66 79.81 1,702,040 +1.33(+1.70%)
Nov 30, 2016 79.15 79.57 78.33 78.47 1,136,283 +0.35(+0.45%)
Nov 29, 2016 77.67 78.42 77.32 78.12 1,292,552 +0.87(+1.13%)
Nov 28, 2016 78.44 79.21 77.18 77.25 1,065,095 -1.94(-2.44%)
Nov 25, 2016 79.25 79.29 78.33 79.18 404,163 +0.26(+0.33%)
Nov 23, 2016 78.92 78.92 78.92 0 +0.24(+0.30%)
Nov 22, 2016 78.92 78.92 78.44 78.69 938,774 +0.23(+0.29%)
Nov 21, 2016 79.89 79.89 78.30 78.46 1,063,340 -0.97(-1.22%)
Nov 18, 2016 79.91 79.91 78.75 79.42 886,683 -0.32(-0.40%)
Nov 17, 2016 78.34 80.14 78.27 79.74 1,782,895 +1.84(+2.36%)
Nov 16, 2016 78.75 78.92 77.86 77.90 1,312,821 -1.95(-2.45%)
Nov 15, 2016 78.62 80.09 78.33 79.85 3,143,746 -1.29(-1.59%)
Nov 14, 2016 79.29 82.71 79.29 81.15 1,950,224 +2.22(+2.82%)
Nov 11, 2016 78.62 79.32 77.64 78.92 1,157,317 -0.16(-0.21%)
Nov 10, 2016 76.06 79.20 75.47 79.09 1,894,849 +4.31(+5.77%)
Nov 09, 2016 72.18 75.07 71.99 74.78 1,159,415 +3.55(+4.98%)
Nov 08, 2016 71.18 71.76 70.62 71.23 516,168 -0.40(-0.56%)
Nov 07, 2016 70.93 71.70 70.49 71.63 652,772 +1.84(+2.64%)
Nov 04, 2016 69.68 70.67 69.46 69.79 639,565 +0.03(+0.04%)
Nov 03, 2016 70.57 70.95 69.40 69.76 1,145,407 -0.80(-1.13%)
Nov 02, 2016 71.04 71.19 70.32 70.56 680,026 -0.64(-0.90%)
Nov 01, 2016 71.61 71.72 70.62 71.20 653,050 -0.11(-0.16%)
Oct 31, 2016 71.75 72.04 71.16 71.32 1,170,741 -0.17(-0.24%)
Oct 28, 2016 72.35 72.60 71.41 71.49 686,955 -0.72(-1.00%)
Oct 27, 2016 72.74 72.88 71.83 72.21 501,261 -0.06(-0.08%)
Oct 26, 2016 72.05 72.73 71.74 72.27 400,043 -0.06(-0.08%)
Oct 25, 2016 71.81 72.96 71.64 72.32 913,897 -0.82(-1.13%)
Oct 24, 2016 72.98 73.58 72.88 73.15 600,365 +0.54(+0.74%)
Oct 21, 2016 72.17 72.88 71.84 72.61 756,289 -0.14(-0.20%)
Oct 20, 2016 73.24 73.68 72.59 72.75 707,947 -0.45(-0.61%)
Oct 19, 2016 71.36 73.52 71.33 73.20 1,254,776 +2.18(+3.07%)
Oct 18, 2016 70.85 71.10 69.88 71.02 772,687 +1.04(+1.49%)
Oct 17, 2016 70.28 70.54 69.45 69.98 826,735 -0.12(-0.18%)
Oct 14, 2016 71.21 72.06 70.07 70.11 1,061,572 -0.64(-0.91%)
Oct 13, 2016 72.40 72.89 69.23 70.75 3,123,352 -3.00(-4.07%)
Oct 12, 2016 74.09 74.41 73.45 73.75 1,338,609 -0.38(-0.52%)
Oct 11, 2016 75.23 75.56 73.88 74.13 661,682 -1.09(-1.45%)
Oct 10, 2016 75.39 75.68 75.12 75.22 572,451 +0.16(+0.22%)
Oct 07, 2016 74.91 75.20 74.20 75.06 651,166 +0.11(+0.15%)
Oct 06, 2016 74.83 75.17 74.32 74.94 908,736 +0.18(+0.24%)
Oct 05, 2016 73.82 75.32 73.76 74.76 890,751 +1.27(+1.73%)
Oct 04, 2016 73.05 73.80 72.74 73.49 793,149 +0.50(+0.68%)
Oct 03, 2016 73.63 73.63 72.75 72.99 584,840 -0.74(-1.00%)
Sep 30, 2016 73.71 73.97 73.02 73.73 1,186,589 +0.23(+0.31%)
Sep 29, 2016 74.42 74.71 73.25 73.50 907,832 -1.17(-1.56%)
Sep 28, 2016 74.49 74.93 73.88 74.67 643,018 +0.43(+0.58%)
Sep 27, 2016 73.28 74.48 73.15 74.24 771,405 +0.58(+0.79%)
Sep 26, 2016 73.78 74.08 73.26 73.65 845,476 -0.67(-0.90%)
Sep 23, 2016 73.62 74.44 73.62 74.32 735,765 +0.25(+0.34%)
Sep 22, 2016 74.06 74.13 73.48 74.07 734,748 +0.26(+0.35%)
Sep 21, 2016 73.85 74.15 73.45 73.82 947,090 +0.38(+0.52%)
Sep 20, 2016 73.50 74.11 72.95 73.43 1,045,761 +0.57(+0.79%)
Sep 19, 2016 72.95 73.31 72.03 72.86 733,577 +0.08(+0.10%)
Sep 16, 2016 72.31 73.07 71.97 72.78 1,585,882 -0.12(-0.17%)
Sep 15, 2016 71.76 72.97 71.43 72.91 704,673 +1.05(+1.46%)
Sep 14, 2016 73.52 73.52 71.69 71.86 459,957 -0.26(-0.36%)
Sep 13, 2016 72.34 72.67 71.64 72.11 450,477 -1.20(-1.64%)
Sep 12, 2016 72.11 73.44 71.77 73.32 644,535 +0.86(+1.19%)
Sep 09, 2016 73.17 73.68 72.40 72.46 752,213 -0.93(-1.26%)
Sep 08, 2016 72.92 73.59 72.80 73.39 484,501 +0.41(+0.56%)
Sep 07, 2016 71.94 73.24 71.88 72.97 785,653 +0.92(+1.27%)
Sep 06, 2016 75.11 75.11 71.93 72.06 865,366 -1.69(-2.29%)
Sep 02, 2016 73.66 73.75 73.75 73.75 526,581 +0.24(+0.33%)
Sep 01, 2016 73.98 74.18 72.46 73.51 816,298 -0.08(-0.10%)
Aug 31, 2016 73.34 73.67 72.37 73.59 1,013,191 +0.35(+0.48%)
Aug 30, 2016 72.72 73.71 72.72 73.23 1,164,570 +0.88(+1.22%)
Aug 29, 2016 73.19 73.92 71.49 72.35 590,556 +0.70(+0.97%)
Aug 26, 2016 70.94 71.96 70.94 71.66 879,362 +0.73(+1.02%)
Aug 25, 2016 70.20 70.98 70.20 70.93 438,383 +0.66(+0.94%)
Aug 24, 2016 70.33 70.75 69.95 70.27 392,874 +0.08(+0.11%)
Aug 23, 2016 70.66 71.07 70.17 70.19 512,494 -0.38(-0.54%)
Aug 22, 2016 70.34 70.61 70.17 70.57 378,828 +0.08(+0.11%)
Aug 19, 2016 70.53 70.55 70.06 70.50 393,201 +0.13(+0.19%)
Aug 18, 2016 70.12 70.50 69.73 70.36 469,851 +0.28(+0.40%)
Aug 17, 2016 69.76 70.76 69.76 70.09 699,587 +0.13(+0.19%)
Aug 16, 2016 69.81 70.41 69.50 69.95 714,882 -0.06(-0.08%)
Aug 15, 2016 69.24 70.09 68.92 70.01 519,042 +1.12(+1.62%)
Aug 12, 2016 68.84 68.99 68.52 68.89 428,399 -0.41(-0.59%)
Aug 11, 2016 69.72 69.72 69.03 69.30 666,551 +0.36(+0.53%)
Aug 10, 2016 69.85 69.97 68.80 68.94 517,199 -1.09(-1.56%)
Aug 09, 2016 69.95 70.36 69.75 70.03 367,948 -0.11(-0.15%)
Aug 08, 2016 70.42 70.74 69.93 70.13 507,385 -0.18(-0.26%)
Aug 05, 2016 69.15 70.52 69.04 70.32 762,093 +2.06(+3.01%)
Aug 04, 2016 68.15 68.67 68.01 68.26 541,423 -0.04(-0.06%)
Aug 03, 2016 68.14 68.59 68.00 68.30 448,863 +0.25(+0.37%)
Aug 02, 2016 67.62 68.54 67.37 68.05 728,965 +0.13(+0.20%)
Aug 01, 2016 68.43 68.97 67.77 67.92 1,013,475 -0.61(-0.89%)
Jul 29, 2016 68.47 69.34 68.21 68.53 644,109 -0.02(-0.03%)
Jul 28, 2016 68.72 68.75 68.14 68.55 490,301 -0.15(-0.22%)
Jul 27, 2016 68.57 69.11 68.38 68.70 597,386 +0.24(+0.35%)
Jul 26, 2016 68.36 68.94 68.36 68.46 783,067 -0.27(-0.39%)
Jul 25, 2016 67.84 68.82 67.50 68.73 1,028,096 +0.79(+1.17%)
Jul 22, 2016 67.17 68.01 66.98 67.94 672,737 +0.90(+1.34%)
Jul 21, 2016 67.52 67.56 66.79 67.04 558,192 -0.41(-0.61%)
Jul 20, 2016 67.54 67.69 67.11 67.45 556,664 +0.10(+0.14%)
Jul 19, 2016 67.33 67.84 67.06 67.36 779,476 -0.48(-0.70%)
Jul 18, 2016 68.69 68.69 67.75 67.83 706,160 -0.67(-0.97%)
Jul 15, 2016 68.56 69.19 68.24 68.50 1,010,916 +0.50(+0.73%)
Jul 14, 2016 68.87 68.88 67.75 68.00 1,584,999 -0.15(-0.22%)
Jul 13, 2016 68.37 68.79 67.98 68.16 893,901 -0.17(-0.25%)
Jul 12, 2016 67.99 68.69 67.99 68.33 905,137 +1.17(+1.75%)
Jul 11, 2016 66.52 67.57 66.39 67.16 650,434 +1.06(+1.60%)
Jul 08, 2016 65.79 66.70 65.12 66.10 641,667 +0.97(+1.49%)
Jul 07, 2016 64.03 65.34 64.03 65.12 911,508 +1.27(+1.99%)
Jul 06, 2016 63.74 64.26 62.96 63.85 1,473,735 -0.61(-0.95%)
Jul 05, 2016 64.83 65.01 64.09 64.46 773,559 -1.11(-1.69%)
Jul 01, 2016 66.48 65.57 65.57 65.57 805,833 -1.20(-1.80%)
Jun 30, 2016 65.98 66.77 65.08 66.77 994,998 +1.14(+1.74%)
Jun 29, 2016 65.25 65.91 64.88 65.63 764,426 +1.13(+1.75%)
Jun 28, 2016 62.45 64.58 61.90 64.50 1,123,746 +3.21(+5.23%)
Jun 27, 2016 63.98 64.02 61.03 61.30 2,445,085 -3.69(-5.68%)
Jun 24, 2016 65.63 66.63 64.50 64.99 4,464,502 -3.44(-5.03%)
Jun 23, 2016 68.05 68.86 67.95 68.43 1,288,162 +1.44(+2.15%)
Jun 22, 2016 66.40 67.38 66.32 66.99 1,189,211 +0.40(+0.60%)
Jun 21, 2016 66.14 66.95 65.98 66.59 1,561,521 +0.66(+1.00%)
Jun 20, 2016 66.50 67.12 65.89 65.93 829,162 +0.74(+1.14%)
Jun 17, 2016 65.20 65.61 64.83 65.19 1,102,627 +0.12(+0.19%)
Jun 16, 2016 64.64 65.14 64.40 65.07 1,072,320 -0.10(-0.16%)
Jun 15, 2016 64.98 66.04 64.82 65.17 657,280 +0.37(+0.57%)
Jun 14, 2016 65.20 65.84 64.47 64.80 1,146,807 -0.74(-1.14%)
Jun 13, 2016 65.42 66.34 65.42 65.54 863,761 -0.32(-0.49%)
Jun 10, 2016 65.93 66.06 65.38 65.87 767,440 -0.84(-1.26%)
Jun 09, 2016 66.85 66.90 65.97 66.71 553,312 -0.59(-0.88%)
Jun 08, 2016 66.60 67.32 66.60 67.30 771,810 +0.62(+0.93%)
Jun 07, 2016 67.26 67.50 66.63 66.68 583,347 -0.58(-0.87%)
Jun 06, 2016 67.16 67.82 66.76 67.26 659,066 +0.06(+0.09%)
Jun 03, 2016 67.35 67.37 66.07 67.20 1,310,803 -0.98(-1.44%)
Jun 02, 2016 67.91 68.26 67.41 68.19 1,067,574 +0.18(+0.27%)
Jun 01, 2016 69.08 68.15 67.26 68.00 3,368,765 -1.08(-1.56%)
May 31, 2016 69.57 69.86 68.80 69.08 1,123,652 -0.08(-0.11%)
May 27, 2016 69.03 69.16 69.16 69.16 545,048 +0.14(+0.21%)
May 26, 2016 69.00 69.21 68.49 69.02 1,180,056 +0.06(+0.08%)
May 25, 2016 68.40 69.44 68.26 68.96 716,091 +0.96(+1.42%)
May 24, 2016 66.96 68.49 66.48 67.99 599,345 +1.43(+2.15%)
May 23, 2016 67.05 67.50 66.37 66.56 444,277 -0.71(-1.05%)
May 20, 2016 66.75 67.36 66.20 67.27 658,066 +0.59(+0.89%)
May 19, 2016 66.23 67.35 66.18 66.68 858,284 +0.02(+0.03%)
May 18, 2016 64.37 66.77 64.16 66.66 973,511 +2.28(+3.54%)
May 17, 2016 64.83 65.08 63.95 64.38 588,417 -0.46(-0.71%)
May 16, 2016 64.61 65.12 64.19 64.84 466,697 +0.36(+0.56%)
May 13, 2016 64.95 65.52 64.21 64.47 975,093 -0.35(-0.54%)
May 12, 2016 65.69 65.92 64.41 64.83 559,533 -0.39(-0.60%)
May 11, 2016 65.54 65.95 65.14 65.22 621,400 -0.60(-0.91%)
May 10, 2016 64.59 65.83 64.58 65.82 805,984 +1.09(+1.68%)
May 09, 2016 64.97 65.50 64.63 64.73 541,478 -0.39(-0.60%)
May 06, 2016 64.62 65.12 64.46 65.12 502,357 +0.09(+0.13%)
May 05, 2016 65.38 65.92 64.76 65.04 631,735 -0.31(-0.47%)
May 04, 2016 65.81 66.00 64.45 65.34 992,172 -1.17(-1.76%)
May 03, 2016 66.54 66.94 65.97 66.52 566,418 -1.11(-1.64%)
May 02, 2016 67.10 67.77 66.66 67.62 681,128 +0.53(+0.80%)
Apr 29, 2016 66.78 67.34 66.31 67.09 692,452 -0.09(-0.13%)
Apr 28, 2016 67.29 68.05 66.87 67.17 529,791 -0.64(-0.94%)
Apr 27, 2016 67.83 68.33 67.21 67.81 620,091 +0.03(+0.04%)
Apr 26, 2016 67.58 67.84 66.92 67.78 1,147,344 +0.45(+0.67%)
Apr 25, 2016 67.30 67.46 66.94 67.34 662,059 -0.18(-0.27%)
Apr 22, 2016 67.70 68.24 67.04 67.52 779,947 -0.18(-0.27%)
Apr 21, 2016 68.58 68.82 67.60 67.70 688,253 -0.88(-1.28%)
Apr 20, 2016 68.11 68.78 67.96 68.57 903,596 +0.69(+1.01%)
Apr 19, 2016 67.75 68.39 67.17 67.89 904,980 +0.00(+0.00%)
Apr 18, 2016 66.72 68.12 66.52 67.89 969,771 +0.47(+0.69%)
Apr 15, 2016 67.36 67.82 66.64 67.42 1,067,621 +0.90(+1.36%)
Apr 14, 2016 64.78 69.14 64.76 66.52 2,374,992 +2.27(+3.53%)
Apr 13, 2016 63.28 64.41 63.26 64.25 970,218 +1.63(+2.60%)
Apr 12, 2016 61.98 62.80 61.74 62.62 526,635 +0.85(+1.37%)
Apr 11, 2016 61.82 62.55 61.48 61.78 547,773 +0.42(+0.68%)
Apr 08, 2016 62.18 62.65 61.13 61.36 1,033,100 -0.23(-0.37%)
Apr 07, 2016 62.93 63.18 60.96 61.59 977,519 -2.14(-3.36%)
Apr 06, 2016 63.19 63.84 62.90 63.73 681,102 +0.60(+0.95%)
Apr 05, 2016 63.03 64.06 62.79 63.13 785,756 -0.70(-1.10%)
Apr 04, 2016 63.40 64.47 63.06 63.83 801,075 +0.48(+0.75%)
Apr 01, 2016 62.86 63.60 62.19 63.36 924,758 -0.08(-0.12%)
Mar 31, 2016 63.57 63.87 63.04 63.43 587,276 -0.36(-0.57%)
Mar 30, 2016 63.58 64.71 63.31 63.80 616,733 +0.41(+0.65%)
Mar 29, 2016 63.13 63.43 62.08 63.39 921,546 -0.13(-0.21%)
Mar 28, 2016 63.42 63.85 62.51 63.52 610,164 +0.07(+0.10%)
Mar 24, 2016 62.86 63.45 63.45 63.45 730,024 -0.16(-0.25%)
Mar 23, 2016 63.94 64.34 63.36 63.61 655,615 -0.32(-0.51%)
Mar 22, 2016 63.19 64.15 62.59 63.94 707,083 +0.37(+0.58%)
Mar 21, 2016 62.82 63.88 62.17 63.57 599,748 +0.87(+1.38%)
Mar 18, 2016 62.36 63.32 62.07 62.70 1,282,933 +0.63(+1.01%)
Mar 17, 2016 62.31 62.41 60.99 62.07 1,267,301 -0.52(-0.84%)
Mar 16, 2016 62.94 63.23 61.90 62.60 1,131,616 -0.37(-0.59%)
Mar 15, 2016 63.10 63.59 62.76 62.97 852,069 -0.74(-1.17%)
Mar 14, 2016 63.32 64.09 63.07 63.71 542,810 +0.14(+0.22%)
Mar 11, 2016 62.55 63.79 62.22 63.57 981,384 +1.75(+2.83%)
Mar 10, 2016 62.65 63.01 61.29 61.82 1,475,809 -0.16(-0.26%)
Mar 09, 2016 62.80 63.21 61.75 61.98 776,113 -0.68(-1.08%)
Mar 08, 2016 63.18 63.27 62.39 62.65 860,755 -0.89(-1.41%)
Mar 07, 2016 64.05 64.41 63.19 63.55 1,206,302 -1.08(-1.66%)
Mar 04, 2016 64.28 65.12 63.68 64.62 1,091,465 +0.45(+0.70%)
Mar 03, 2016 63.09 64.18 62.65 64.18 1,135,474 +1.08(+1.70%)
Mar 02, 2016 62.06 63.11 61.60 63.10 1,071,759 +1.25(+2.02%)
Mar 01, 2016 59.64 62.02 59.30 61.85 1,584,530 +3.27(+5.59%)
Feb 29, 2016 60.36 60.74 58.54 58.58 854,771 -1.94(-3.21%)
Feb 26, 2016 59.65 61.20 59.19 60.52 1,765,245 +1.24(+2.09%)
Feb 25, 2016 57.14 59.53 57.14 59.28 2,198,396 +2.39(+4.20%)
Feb 24, 2016 55.99 56.95 55.10 56.89 1,203,948 +0.03(+0.05%)
Feb 23, 2016 58.13 58.13 56.45 56.87 839,344 -1.51(-2.59%)
Feb 22, 2016 58.30 59.19 58.16 58.38 1,121,438 +1.40(+2.46%)
Feb 19, 2016 56.14 57.33 55.69 56.98 1,177,549 +0.32(+0.57%)
Feb 18, 2016 57.98 58.23 56.37 56.66 736,379 -1.29(-2.22%)
Feb 17, 2016 57.60 58.42 57.32 57.94 1,335,234 +1.01(+1.77%)
Feb 16, 2016 56.49 57.29 55.77 56.93 1,390,010 +1.35(+2.43%)
Feb 12, 2016 54.59 55.58 55.58 55.58 1,326,524 +1.71(+3.18%)
Feb 11, 2016 54.23 54.93 53.61 53.87 1,028,637 -1.95(-3.50%)
Feb 10, 2016 55.42 56.88 55.12 55.82 1,435,265 +0.70(+1.28%)
Feb 09, 2016 55.98 56.43 54.01 55.11 3,357,019 -1.91(-3.36%)
Feb 08, 2016 59.31 59.35 56.50 57.03 1,863,823 -3.23(-5.36%)
Feb 05, 2016 63.73 64.08 59.25 60.25 2,445,051 -3.50(-5.49%)
Feb 04, 2016 63.46 64.71 63.17 63.76 1,545,777 -0.10(-0.16%)
Feb 03, 2016 63.21 64.10 60.84 63.86 1,457,558 +1.19(+1.90%)
Feb 02, 2016 63.63 63.69 62.37 62.67 740,484 -1.90(-2.95%)
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.