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 (%)
Mar 29, 2019 0.6995 0.7189 0.6700 0.6764 415,100 -0.03(-4.04%)
Mar 28, 2019 0.7292 0.7296 0.6820 0.7049 183,368 -0.02(-2.08%)
Mar 27, 2019 0.6973 0.7400 0.6900 0.7199 452,388 +0.01(+1.39%)
Mar 26, 2019 0.7000 0.7100 0.6800 0.7100 460,744 +0.01(+1.79%)
Mar 25, 2019 0.6895 0.7136 0.6700 0.6975 592,671 +0.02(+2.38%)
Mar 22, 2019 0.6670 0.6889 0.6484 0.6813 739,200 +0.02(+2.61%)
Mar 21, 2019 0.7300 0.7300 0.6560 0.6640 1,140,881 -0.06(-8.62%)
Mar 20, 2019 0.7638 0.7889 0.7100 0.7266 689,861 -0.03(-4.38%)
Mar 19, 2019 0.7717 0.7900 0.7379 0.7599 383,992 -0.02(-2.11%)
Mar 18, 2019 0.8000 0.8300 0.7210 0.7763 997,576 -0.08(-9.56%)
Mar 15, 2019 0.7345 0.9700 0.7012 0.8584 2,308,500 +0.12(+16.87%)
Mar 14, 2019 0.7600 0.7900 0.6918 0.7345 869,596 -0.02(-3.10%)
Mar 13, 2019 0.7700 0.7996 0.7550 0.7580 277,365 -0.00(-0.26%)
Mar 12, 2019 0.7500 0.8000 0.7400 0.7600 434,871 +0.01(+1.33%)
Mar 11, 2019 0.7700 0.8000 0.7300 0.7500 663,793 -0.03(-4.43%)
Mar 08, 2019 0.8341 0.8381 0.7757 0.7848 1,201,900 -0.06(-6.57%)
Mar 07, 2019 0.8500 0.8700 0.8300 0.8400 524,063 -0.01(-1.52%)
Mar 06, 2019 0.8600 0.8884 0.8400 0.8530 401,582 -0.01(-1.41%)
Mar 05, 2019 0.8600 0.8780 0.8361 0.8652 301,390 +0.01(+0.60%)
Mar 04, 2019 0.8600 0.8700 0.8100 0.8600 816,733 -0.01(-1.15%)
Mar 01, 2019 0.8400 0.9000 0.8200 0.8700 2,005,500 +0.03(+3.89%)
Feb 28, 2019 0.8600 0.8724 0.8200 0.8374 605,733 -0.03(-3.86%)
Feb 27, 2019 0.8800 0.8970 0.8521 0.8710 293,338 -0.01(-1.29%)
Feb 26, 2019 0.8814 0.8998 0.8600 0.8824 300,404 +0.00(+0.27%)
Feb 25, 2019 0.9000 0.9000 0.8700 0.8800 190,415 +0.00(+0.23%)
Feb 22, 2019 0.8670 0.8900 0.8550 0.8780 283,800 +0.02(+2.09%)
Feb 21, 2019 0.8900 0.9100 0.8500 0.8600 327,424 -0.04(-4.12%)
Feb 20, 2019 0.9155 0.9289 0.8800 0.8970 482,254 -0.02(-2.50%)
Feb 19, 2019 0.9346 0.9898 0.9131 0.9200 544,457 +0.00(+0.00%)
Feb 15, 2019 0.9200 0.9500 0.8800 0.9200 457,700 +0.01(+0.87%)
Feb 14, 2019 0.9160 0.9180 0.8680 0.9121 350,712 +0.03(+3.88%)
Feb 13, 2019 0.9091 0.9446 0.8661 0.8780 284,387 -0.04(-4.04%)
Feb 12, 2019 0.8778 0.9496 0.8500 0.9150 705,126 +0.04(+4.86%)
Feb 11, 2019 0.8500 0.8988 0.8200 0.8726 497,029 +0.01(+1.47%)
Feb 08, 2019 0.8800 0.9300 0.8600 0.8600 467,300 -0.04(-4.44%)
Feb 07, 2019 0.9200 0.9300 0.8500 0.9000 987,852 -0.04(-4.07%)
Feb 06, 2019 1.010 1.010 0.8701 0.9382 1,430,297 -0.05(-5.23%)
Feb 05, 2019 0.8700 1.030 0.8300 0.9900 3,971,414 +0.16(+19.28%)
Feb 04, 2019 0.8585 0.8600 0.8050 0.8300 2,578,032 -0.01(-1.31%)
Feb 01, 2019 0.8680 0.8750 0.8220 0.8410 712,100 -0.04(-4.78%)
Jan 31, 2019 0.9100 0.9400 0.8100 0.8832 3,793,290 +0.06(+7.71%)
Jan 30, 2019 0.8400 0.8400 0.7800 0.8200 813,754 -0.02(-2.94%)
Jan 29, 2019 0.8523 0.8523 0.8300 0.8448 590,446 -0.01(-0.61%)
Jan 28, 2019 0.7900 0.8700 0.7600 0.8500 1,534,558 +0.06(+7.59%)
Jan 25, 2019 0.7600 0.7940 0.7350 0.7900 1,262,100 +0.03(+3.95%)
Jan 24, 2019 0.7800 0.8000 0.7300 0.7600 812,116 -0.02(-2.56%)
Jan 23, 2019 0.7100 0.8200 0.7000 0.7800 1,491,834 +0.08(+11.43%)
Jan 22, 2019 0.7300 0.7400 0.6900 0.7000 2,644,380 -0.03(-4.50%)
Jan 18, 2019 0.7380 0.7740 0.7150 0.7330 1,521,600 -0.01(-0.88%)
Jan 17, 2019 0.7960 0.7960 0.7288 0.7395 1,388,001 -0.04(-4.95%)
Jan 16, 2019 0.8200 0.8582 0.7712 0.7780 1,335,628 -0.03(-3.95%)
Jan 15, 2019 0.8600 0.8900 0.8000 0.8100 1,069,696 -0.03(-3.59%)
Jan 14, 2019 0.9138 0.9491 0.8300 0.8402 1,999,892 -0.09(-10.14%)
Jan 11, 2019 0.7600 0.9800 0.7600 0.9350 5,196,300 +0.16(+20.80%)
Jan 10, 2019 0.8043 0.8199 0.7400 0.7740 1,364,437 -0.05(-5.66%)
Jan 09, 2019 0.8700 0.9200 0.7680 0.8204 3,702,643 +0.01(+1.28%)
Jan 08, 2019 0.7700 0.8500 0.7500 0.8100 2,377,127 +0.06(+8.00%)
Jan 07, 2019 0.7500 0.7600 0.6400 0.7500 3,285,330 +0.02(+2.74%)
Jan 04, 2019 0.8000 0.8000 0.6900 0.7300 3,408,800 -0.03(-4.51%)
Jan 03, 2019 0.8000 0.8078 0.7633 0.7645 3,543,163 +0.00(+0.59%)
Jan 02, 2019 0.9400 1.120 0.7600 0.7600 9,189,559 -0.21(-21.65%)
Dec 31, 2018 0.8500 1.000 0.8200 0.9700 3,022,400 +0.14(+17.01%)
Dec 28, 2018 0.8200 0.8500 0.8150 0.8290 747,700 +0.01(+1.10%)
Dec 27, 2018 0.8300 0.8300 0.7800 0.8200 861,072 -0.01(-1.38%)
Dec 26, 2018 0.8064 0.8561 0.7600 0.8315 923,420 +0.03(+3.94%)
Dec 24, 2018 0.8300 0.8500 0.7700 0.8000 1,327,600 -0.05(-6.10%)
Dec 21, 2018 0.8300 0.8750 0.8020 0.8520 3,736,700 -0.04(-4.76%)
Dec 20, 2018 0.7500 0.9484 0.7213 0.8946 5,068,259 +0.18(+25.08%)
Dec 19, 2018 0.9000 0.9499 0.6935 0.7152 7,843,930 -0.17(-19.59%)
Dec 18, 2018 0.9749 1.020 0.8750 0.8894 3,258,318 -0.09(-9.24%)
Dec 17, 2018 1.020 1.040 0.9500 0.9800 2,884,867 -0.06(-5.77%)
Dec 14, 2018 1.250 1.260 1.020 1.040 4,741,200 -0.20(-16.13%)
Dec 13, 2018 1.470 1.470 1.230 1.240 2,020,010 -0.23(-15.65%)
Dec 12, 2018 1.510 1.510 1.430 1.470 758,690 -0.03(-2.00%)
Dec 11, 2018 1.500 1.650 1.490 1.500 1,897,727 -0.30(-16.67%)
Dec 10, 2018 1.890 1.910 1.780 1.800 1,409,402 -0.09(-4.76%)
Dec 07, 2018 1.930 2.000 1.890 1.890 966,700 -0.04(-2.07%)
Dec 06, 2018 1.970 1.970 1.890 1.930 1,023,794 -0.05(-2.53%)
Dec 04, 2018 1.960 2.010 1.900 1.980 984,800 +0.02(+1.02%)
Dec 03, 2018 2.010 2.045 1.930 1.960 1,597,142 -0.03(-1.51%)
Nov 30, 2018 2.010 2.025 1.980 1.990 1,122,600 -0.01(-0.50%)
Nov 29, 2018 2.020 2.020 1.940 2.000 1,082,528 -0.01(-0.50%)
Nov 28, 2018 1.950 2.030 1.890 2.010 2,417,759 +0.02(+1.01%)
Nov 27, 2018 2.080 2.100 1.730 1.990 6,773,316 -0.32(-13.85%)
Nov 26, 2018 2.320 2.400 2.290 2.310 1,067,954 +0.00(+0.00%)
Nov 23, 2018 2.420 2.440 2.290 2.310 302,100 -0.12(-4.94%)
Nov 21, 2018 2.430 2.430 2.430 0 +0.07(+2.97%)
Nov 20, 2018 2.350 2.475 2.210 2.360 1,213,998 -0.06(-2.48%)
Nov 19, 2018 2.560 2.560 2.330 2.420 1,172,067 -0.14(-5.47%)
Nov 16, 2018 2.570 2.570 2.380 2.560 1,952,300 -0.04(-1.54%)
Nov 15, 2018 2.510 2.660 2.400 2.600 752,140 +0.06(+2.16%)
Nov 14, 2018 2.690 2.820 2.530 2.545 731,299 -0.15(-5.39%)
Nov 13, 2018 2.960 2.960 2.650 2.690 717,652 -0.26(-8.81%)
Nov 12, 2018 2.940 2.990 2.820 2.950 674,057 -0.01(-0.34%)
Nov 09, 2018 3.110 3.110 2.950 2.960 871,900 -0.15(-4.82%)
Nov 08, 2018 3.090 3.220 3.010 3.110 598,415 +0.00(+0.00%)
Nov 07, 2018 3.020 3.120 2.960 3.110 1,112,306 +0.11(+3.67%)
Nov 06, 2018 2.970 3.130 2.960 3.000 641,331 +0.03(+1.01%)
Nov 05, 2018 2.970 3.000 2.800 2.970 695,280 +0.03(+1.02%)
Nov 02, 2018 3.080 3.130 2.905 2.940 813,000 -0.15(-4.85%)
Nov 01, 2018 3.040 3.130 2.940 3.090 733,253 +0.05(+1.64%)
Oct 31, 2018 3.050 3.060 2.860 3.040 888,921 -0.01(-0.33%)
Oct 30, 2018 2.930 3.070 2.860 3.050 811,475 +0.11(+3.74%)
Oct 29, 2018 3.000 3.070 2.920 2.940 569,926 -0.03(-1.01%)
Oct 26, 2018 3.110 3.160 2.910 2.970 760,900 -0.18(-5.71%)
Oct 25, 2018 3.140 3.260 3.010 3.150 1,188,588 +0.01(+0.32%)
Oct 24, 2018 2.960 3.180 2.960 3.140 1,352,062 +0.17(+5.72%)
Oct 23, 2018 2.940 3.020 2.880 2.970 1,847,257 -0.00(-0.17%)
Oct 22, 2018 2.830 3.020 2.830 2.975 1,174,822 +0.18(+6.25%)
Oct 19, 2018 3.120 3.120 2.790 2.800 1,557,000 -0.32(-10.26%)
Oct 18, 2018 3.160 3.200 3.060 3.120 848,240 -0.05(-1.58%)
Oct 17, 2018 3.320 3.337 3.110 3.170 1,112,269 -0.17(-5.09%)
Oct 16, 2018 3.370 3.400 3.240 3.340 1,012,016 +0.01(+0.30%)
Oct 15, 2018 3.300 3.380 3.220 3.330 589,518 +0.04(+1.22%)
Oct 12, 2018 3.370 3.400 3.260 3.290 731,900 -0.04(-1.20%)
Oct 11, 2018 3.340 3.420 3.230 3.330 878,284 -0.04(-1.19%)
Oct 10, 2018 3.470 3.530 3.360 3.370 617,539 -0.10(-2.88%)
Oct 09, 2018 3.550 3.610 3.460 3.470 566,502 -0.07(-1.98%)
Oct 08, 2018 3.620 3.690 3.430 3.540 648,623 -0.11(-3.01%)
Oct 05, 2018 3.690 3.710 3.560 3.650 700,500 -0.06(-1.62%)
Oct 04, 2018 3.640 3.730 3.520 3.710 910,829 +0.04(+1.09%)
Oct 03, 2018 3.470 3.700 3.382 3.670 1,062,361 +0.22(+6.38%)
Oct 02, 2018 3.690 3.710 3.370 3.450 1,511,559 -0.22(-5.99%)
Oct 01, 2018 3.730 3.760 3.660 3.670 1,356,921 -0.04(-1.08%)
Sep 28, 2018 3.870 3.920 3.680 3.710 1,129,200 -0.19(-4.87%)
Sep 27, 2018 3.910 3.960 3.790 3.900 707,561 -0.01(-0.26%)
Sep 26, 2018 4.000 4.110 3.900 3.910 1,006,046 +0.03(+0.77%)
Sep 25, 2018 3.950 3.950 3.750 3.880 1,250,487 -0.05(-1.27%)
Sep 24, 2018 3.840 3.980 3.820 3.930 856,537 +0.07(+1.81%)
Sep 21, 2018 3.990 3.990 3.710 3.860 1,663,600 -0.11(-2.77%)
Sep 20, 2018 3.990 4.050 3.920 3.970 829,930 +0.01(+0.25%)
Sep 19, 2018 4.040 4.200 3.930 3.960 1,184,785 -0.09(-2.22%)
Sep 18, 2018 4.270 4.360 3.990 4.050 1,944,005 -0.20(-4.71%)
Sep 17, 2018 4.150 4.410 4.100 4.250 2,460,466 +0.19(+4.68%)
Sep 14, 2018 3.850 4.160 3.740 4.060 2,295,400 +0.26(+6.84%)
Sep 13, 2018 3.750 3.980 3.680 3.800 3,373,580 +0.09(+2.43%)
Sep 12, 2018 3.850 3.900 3.530 3.710 3,756,788 -0.15(-3.89%)
Sep 11, 2018 4.090 4.250 3.800 3.860 10,278,328 -2.03(-34.47%)
Sep 10, 2018 6.110 6.220 5.810 5.890 1,506,240 -0.18(-2.97%)
Sep 07, 2018 6.180 6.290 5.990 6.070 799,700 -0.08(-1.30%)
Sep 06, 2018 6.430 6.500 6.110 6.150 587,063 -0.28(-4.35%)
Sep 05, 2018 6.280 6.510 6.200 6.430 958,209 +0.13(+2.06%)
Sep 04, 2018 6.270 6.335 6.100 6.300 1,272,786 +0.02(+0.32%)
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%)
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.