Skip to main content

Fujifilm Hlds Corp (OP: FUJIY )

11.92 -0.14 (-1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.75 50.75 49.64 50.02 77,823 +0.31(+0.62%)
Mar 30, 2020 48.90 49.80 48.15 49.71 176,460 +4.34(+9.57%)
Mar 27, 2020 46.00 46.00 43.44 45.37 40,500 +0.22(+0.49%)
Mar 26, 2020 42.52 47.95 42.52 45.15 76,314 +1.55(+3.56%)
Mar 25, 2020 45.45 45.45 42.52 43.60 44,439 -0.74(-1.67%)
Mar 24, 2020 43.85 44.69 42.52 44.34 113,412 +1.94(+4.58%)
Mar 23, 2020 44.80 44.80 42.10 42.40 132,541 -2.75(-6.09%)
Mar 20, 2020 40.87 46.44 40.87 45.15 125,300 +0.04(+0.09%)
Mar 19, 2020 49.75 49.75 44.44 45.11 430,247 -11.05(-19.68%)
Mar 18, 2020 50.10 58.00 49.50 56.16 877,932 +8.26(+17.24%)
Mar 17, 2020 43.40 49.02 43.40 47.90 175,500 +7.82(+19.51%)
Mar 16, 2020 36.60 41.17 36.60 40.08 74,045 -0.90(-2.20%)
Mar 13, 2020 42.24 42.25 39.89 40.98 57,500 -0.39(-0.94%)
Mar 12, 2020 44.51 44.51 40.46 41.37 38,165 -5.38(-11.51%)
Mar 11, 2020 46.50 47.97 46.50 46.75 36,540 -0.50(-1.06%)
Mar 10, 2020 48.18 48.18 46.51 47.25 31,889 +0.02(+0.04%)
Mar 09, 2020 49.13 49.13 47.00 47.23 25,908 -2.06(-4.18%)
Mar 06, 2020 49.69 49.69 48.79 49.29 38,400 -0.25(-0.50%)
Mar 05, 2020 48.32 49.54 48.32 49.54 21,655 -0.47(-0.94%)
Mar 04, 2020 49.43 50.01 49.32 50.01 22,903 +0.54(+1.09%)
Mar 03, 2020 48.96 50.45 48.96 49.47 50,361 -0.50(-1.00%)
Mar 02, 2020 51.00 51.00 49.00 49.97 35,997 +2.07(+4.32%)
Feb 28, 2020 48.51 48.61 47.48 47.90 40,400 -0.88(-1.80%)
Feb 27, 2020 49.23 49.61 48.52 48.78 55,266 -0.97(-1.95%)
Feb 26, 2020 50.00 50.24 49.55 49.75 42,006 +0.15(+0.30%)
Feb 25, 2020 51.80 51.80 49.51 49.60 42,046 +1.19(+2.46%)
Feb 24, 2020 48.02 48.59 47.55 48.41 71,064 -0.49(-1.00%)
Feb 21, 2020 48.01 49.00 48.00 48.90 66,800 -0.80(-1.61%)
Feb 20, 2020 48.15 49.95 48.15 49.70 15,366 +0.78(+1.59%)
Feb 19, 2020 49.60 49.60 48.80 48.92 22,773 -0.83(-1.67%)
Feb 18, 2020 48.95 50.25 48.95 49.75 24,492 +2.05(+4.30%)
Feb 14, 2020 47.97 47.98 47.62 47.70 9,900 -0.07(-0.15%)
Feb 13, 2020 47.70 47.88 47.61 47.77 9,484 -0.78(-1.61%)
Feb 12, 2020 48.70 48.75 48.50 48.55 16,547 -0.77(-1.55%)
Feb 11, 2020 49.30 49.63 49.26 49.31 14,066 +0.08(+0.16%)
Feb 10, 2020 49.16 49.29 49.07 49.23 13,524 +0.13(+0.26%)
Feb 07, 2020 49.40 49.69 49.01 49.10 504,500 -0.42(-0.84%)
Feb 06, 2020 50.32 50.50 49.32 49.52 15,259 -1.51(-2.96%)
Feb 05, 2020 51.49 51.49 50.79 51.03 7,987 +0.83(+1.65%)
Feb 04, 2020 50.88 50.88 50.16 50.20 12,664 -0.15(-0.30%)
Feb 03, 2020 50.37 50.68 50.35 50.35 10,759 +1.03(+2.09%)
Jan 31, 2020 50.62 50.63 49.09 49.32 15,900 -1.18(-2.34%)
Jan 30, 2020 50.19 50.61 50.12 50.50 12,001 -0.75(-1.46%)
Jan 29, 2020 51.58 51.96 50.57 51.25 19,116 -0.15(-0.29%)
Jan 28, 2020 52.11 52.11 51.40 51.40 9,104 +0.01(+0.02%)
Jan 27, 2020 51.12 51.67 51.12 51.39 13,091 -0.56(-1.08%)
Jan 24, 2020 52.14 52.15 51.76 51.95 13,700 -0.20(-0.38%)
Jan 23, 2020 51.34 52.15 51.34 52.15 14,531 +0.37(+0.71%)
Jan 22, 2020 52.01 52.02 51.59 51.78 13,465 +0.06(+0.12%)
Jan 21, 2020 52.00 52.03 51.71 51.72 16,256 -0.12(-0.23%)
Jan 17, 2020 51.85 52.08 51.84 51.84 9,500 -0.02(-0.04%)
Jan 16, 2020 51.99 52.04 51.76 51.86 17,919 -0.85(-1.61%)
Jan 15, 2020 52.59 52.72 52.52 52.71 18,642 +0.23(+0.43%)
Jan 14, 2020 52.60 52.70 52.45 52.48 27,955 -0.81(-1.52%)
Jan 13, 2020 53.46 53.46 53.12 53.29 18,030 +0.35(+0.66%)
Jan 10, 2020 53.27 53.30 52.94 52.94 13,500 +0.57(+1.09%)
Jan 09, 2020 51.65 52.50 51.65 52.37 136,471 +2.32(+4.64%)
Jan 08, 2020 49.65 50.25 49.15 50.05 11,773 +0.16(+0.32%)
Jan 07, 2020 49.62 50.10 49.62 49.89 247,697 +1.70(+3.53%)
Jan 06, 2020 48.27 48.27 47.81 48.19 140,692 +0.41(+0.86%)
Jan 03, 2020 47.99 48.11 47.78 47.78 11,400 -0.60(-1.24%)
Jan 02, 2020 48.80 48.80 48.33 48.38 21,884 +0.28(+0.58%)
Dec 31, 2019 48.04 48.24 47.80 48.10 9,900 +0.19(+0.40%)
Dec 30, 2019 48.25 48.86 47.80 47.91 139,927 +0.28(+0.59%)
Dec 27, 2019 47.92 47.92 47.63 47.63 12,600 -0.21(-0.44%)
Dec 26, 2019 47.87 47.97 47.79 47.84 14,258 -0.17(-0.35%)
Dec 24, 2019 48.83 48.83 47.80 48.01 5,400 -0.14(-0.29%)
Dec 23, 2019 48.15 48.87 47.95 48.15 14,851 -0.43(-0.89%)
Dec 20, 2019 47.76 48.61 47.76 48.58 11,700 -0.98(-1.98%)
Dec 19, 2019 49.53 49.72 48.65 49.56 8,687 +1.31(+2.72%)
Dec 18, 2019 48.11 48.49 48.08 48.25 16,219 -1.19(-2.41%)
Dec 17, 2019 48.80 49.44 48.70 49.44 10,416 +0.78(+1.60%)
Dec 16, 2019 48.45 48.71 48.45 48.66 6,428 +0.66(+1.37%)
Dec 13, 2019 47.62 48.14 47.62 48.00 15,900 -0.43(-0.89%)
Dec 12, 2019 48.52 48.63 48.38 48.43 37,901 +0.21(+0.44%)
Dec 11, 2019 48.06 48.22 48.06 48.22 7,330 +0.61(+1.28%)
Dec 10, 2019 47.65 47.70 47.56 47.61 9,455 -0.63(-1.31%)
Dec 09, 2019 48.37 48.38 48.11 48.24 13,429 +0.05(+0.10%)
Dec 06, 2019 47.99 48.39 47.99 48.19 9,800 +0.77(+1.63%)
Dec 05, 2019 47.34 48.07 47.26 47.41 7,693 -0.19(-0.39%)
Dec 04, 2019 47.20 47.60 47.20 47.60 9,131 +0.50(+1.05%)
Dec 03, 2019 46.72 47.17 46.72 47.10 6,877 +0.24(+0.52%)
Dec 02, 2019 48.41 48.42 46.69 46.86 17,268 -0.74(-1.55%)
Nov 29, 2019 47.19 47.60 47.19 47.60 8,200 +0.10(+0.21%)
Nov 27, 2019 47.37 47.50 47.37 47.50 9,000 +0.61(+1.30%)
Nov 26, 2019 47.48 47.49 46.76 46.89 8,187 -0.16(-0.34%)
Nov 25, 2019 47.50 47.50 46.83 47.05 20,647 +0.51(+1.10%)
Nov 22, 2019 46.60 46.65 46.48 46.54 8,800 -0.37(-0.79%)
Nov 21, 2019 48.00 48.00 46.71 46.91 8,684 -0.14(-0.30%)
Nov 20, 2019 47.29 47.29 46.93 47.05 4,993 -0.50(-1.05%)
Nov 19, 2019 47.74 47.75 47.55 47.55 8,720 -0.16(-0.32%)
Nov 18, 2019 47.65 47.95 47.30 47.70 20,381 -0.02(-0.05%)
Nov 15, 2019 47.83 48.09 47.51 47.73 6,100 +0.06(+0.13%)
Nov 14, 2019 48.02 48.02 47.47 47.67 6,484 +0.06(+0.13%)
Nov 13, 2019 46.83 47.61 46.83 47.61 16,178 +1.36(+2.94%)
Nov 12, 2019 45.59 46.25 45.22 46.25 17,120 +2.12(+4.80%)
Nov 11, 2019 43.98 44.19 43.97 44.13 24,422 -0.39(-0.88%)
Nov 08, 2019 44.44 44.60 44.42 44.52 9,000 -0.11(-0.25%)
Nov 07, 2019 44.67 44.74 44.56 44.63 7,413 +0.12(+0.27%)
Nov 06, 2019 44.38 44.58 44.38 44.51 15,827 -1.10(-2.41%)
Nov 05, 2019 45.32 45.88 45.32 45.61 20,316 +1.51(+3.41%)
Nov 04, 2019 43.95 44.20 43.95 44.10 10,090 +0.21(+0.49%)
Nov 01, 2019 43.59 44.09 43.59 43.89 45,400 -0.02(-0.05%)
Oct 31, 2019 43.94 43.94 43.71 43.91 15,021 +0.14(+0.32%)
Oct 30, 2019 42.94 43.79 42.94 43.77 66,223 -0.07(-0.16%)
Oct 29, 2019 43.96 43.96 43.77 43.84 18,435 -0.22(-0.50%)
Oct 28, 2019 43.92 44.06 43.92 44.06 10,952 -0.01(-0.02%)
Oct 25, 2019 43.34 44.07 43.34 44.07 11,400 +0.05(+0.11%)
Oct 24, 2019 44.20 44.20 43.86 44.02 13,949 +0.24(+0.55%)
Oct 23, 2019 43.56 43.78 43.56 43.78 13,216 +0.31(+0.71%)
Oct 22, 2019 43.43 43.64 43.37 43.47 12,379 +0.10(+0.23%)
Oct 21, 2019 42.88 43.46 42.88 43.37 13,864 +0.71(+1.66%)
Oct 18, 2019 42.51 42.66 42.47 42.66 20,700 -1.22(-2.78%)
Oct 17, 2019 43.57 43.89 43.57 43.88 5,787 +0.08(+0.18%)
Oct 16, 2019 43.20 43.81 43.20 43.80 8,928 -0.09(-0.21%)
Oct 15, 2019 43.73 43.93 43.62 43.89 6,773 +0.66(+1.53%)
Oct 14, 2019 42.78 43.84 42.78 43.23 11,687 -0.28(-0.64%)
Oct 11, 2019 42.60 43.80 42.59 43.51 6,800 +0.37(+0.86%)
Oct 10, 2019 43.08 43.23 43.02 43.14 8,175 +0.18(+0.42%)
Oct 09, 2019 43.04 43.12 42.89 42.96 13,345 +0.16(+0.37%)
Oct 08, 2019 42.72 43.08 42.70 42.80 11,171 -0.13(-0.30%)
Oct 07, 2019 42.74 42.93 42.73 42.93 19,526 -0.16(-0.37%)
Oct 04, 2019 42.49 43.09 42.49 43.09 13,000 +0.41(+0.96%)
Oct 03, 2019 42.69 42.85 42.58 42.68 14,096 -0.46(-1.07%)
Oct 02, 2019 43.22 43.31 43.05 43.14 10,084 -0.31(-0.71%)
Oct 01, 2019 43.51 44.44 43.45 43.45 12,147 -0.49(-1.13%)
Sep 30, 2019 45.34 45.34 43.26 43.95 23,080 +0.12(+0.29%)
Sep 27, 2019 43.97 44.07 43.82 43.82 3,400 -0.37(-0.84%)
Sep 26, 2019 43.78 44.54 43.78 44.19 7,411 +0.02(+0.03%)
Sep 25, 2019 44.70 44.70 43.78 44.17 7,047 +0.09(+0.22%)
Sep 24, 2019 44.15 44.15 43.99 44.08 15,275 -0.61(-1.35%)
Sep 23, 2019 44.56 44.70 44.56 44.69 10,136 -0.14(-0.32%)
Sep 20, 2019 44.73 44.98 44.66 44.83 9,500 +0.33(+0.74%)
Sep 19, 2019 44.51 44.61 44.45 44.50 19,506 +0.33(+0.74%)
Sep 18, 2019 44.04 44.22 44.01 44.17 8,270 -0.09(-0.19%)
Sep 17, 2019 44.09 44.32 44.09 44.26 17,439 +0.30(+0.69%)
Sep 16, 2019 44.16 44.17 43.92 43.95 10,954 -0.29(-0.64%)
Sep 13, 2019 44.19 44.24 43.96 44.24 19,100 -0.01(-0.02%)
Sep 12, 2019 44.20 44.25 43.59 44.25 16,877 +0.32(+0.73%)
Sep 11, 2019 44.08 44.10 43.72 43.93 11,402 +0.56(+1.29%)
Sep 10, 2019 43.41 43.53 43.35 43.37 49,438 +0.33(+0.77%)
Sep 09, 2019 42.59 43.16 42.46 43.04 21,917 -0.16(-0.37%)
Sep 06, 2019 43.10 43.44 43.01 43.20 69,800 +0.06(+0.14%)
Sep 05, 2019 43.12 43.29 42.50 43.14 15,695 +0.34(+0.79%)
Sep 04, 2019 43.08 43.08 42.40 42.80 29,178 -0.08(-0.19%)
Sep 03, 2019 43.17 43.17 42.74 42.88 27,827 +0.10(+0.23%)
Aug 30, 2019 42.69 42.86 42.56 42.78 8,000 +0.08(+0.19%)
Aug 29, 2019 41.58 42.84 41.58 42.70 65,170 +0.30(+0.70%)
Aug 28, 2019 41.61 42.50 41.61 42.41 10,448 +0.01(+0.01%)
Aug 27, 2019 41.77 42.62 41.77 42.40 63,893 +0.06(+0.14%)
Aug 26, 2019 42.18 42.53 42.17 42.34 17,625 -0.13(-0.31%)
Aug 23, 2019 42.80 42.97 42.47 42.47 12,500 -0.74(-1.71%)
Aug 22, 2019 43.42 43.42 43.11 43.21 13,494 +0.37(+0.86%)
Aug 21, 2019 42.95 43.05 42.84 42.84 21,299 +0.03(+0.07%)
Aug 20, 2019 42.83 42.98 42.81 42.81 22,606 -0.07(-0.16%)
Aug 19, 2019 42.67 43.10 42.67 42.88 17,437 -0.43(-0.99%)
Aug 16, 2019 43.19 43.46 43.11 43.31 24,900 +0.80(+1.88%)
Aug 15, 2019 42.69 42.70 42.42 42.51 65,499 -1.02(-2.34%)
Aug 14, 2019 43.55 44.00 43.09 43.53 20,725 -0.94(-2.11%)
Aug 13, 2019 44.20 44.65 44.20 44.47 26,317 +0.27(+0.61%)
Aug 12, 2019 44.12 44.31 43.72 44.20 41,412 -0.01(-0.02%)
Aug 09, 2019 44.49 44.78 44.05 44.21 17,500 -3.57(-7.47%)
Aug 08, 2019 46.63 47.78 46.63 47.78 10,097 +0.52(+1.10%)
Aug 07, 2019 46.84 47.44 46.82 47.26 11,146 +0.08(+0.17%)
Aug 06, 2019 47.61 47.61 46.85 47.18 17,467 +0.06(+0.14%)
Aug 05, 2019 47.25 47.38 46.98 47.12 16,072 -1.15(-2.38%)
Aug 02, 2019 48.34 48.44 47.97 48.27 8,200 +0.22(+0.45%)
Aug 01, 2019 48.32 48.67 47.98 48.05 96,689 +0.77(+1.63%)
Jul 31, 2019 48.09 48.09 47.23 47.28 35,067 -1.54(-3.15%)
Jul 30, 2019 48.59 48.83 48.59 48.82 7,443 -0.58(-1.17%)
Jul 29, 2019 49.19 49.41 49.19 49.40 19,755 +0.21(+0.43%)
Jul 26, 2019 48.75 49.41 48.34 49.19 5,600 +0.24(+0.49%)
Jul 25, 2019 49.10 49.26 48.95 48.95 4,726 -0.52(-1.05%)
Jul 24, 2019 49.49 49.49 49.25 49.47 5,760 -0.43(-0.86%)
Jul 23, 2019 49.76 49.98 49.73 49.90 12,213 +0.66(+1.34%)
Jul 22, 2019 49.77 49.77 49.14 49.24 21,441 -0.84(-1.68%)
Jul 19, 2019 49.71 50.32 49.71 50.08 9,800 +0.58(+1.17%)
Jul 18, 2019 49.58 49.58 49.04 49.50 9,443 -0.61(-1.22%)
Jul 17, 2019 50.17 50.23 50.11 50.11 6,449 -0.05(-0.10%)
Jul 16, 2019 49.23 50.18 49.23 50.16 4,122 -0.51(-1.00%)
Jul 15, 2019 50.31 50.71 50.31 50.67 12,621 +0.67(+1.34%)
Jul 12, 2019 50.06 50.59 50.00 50.00 6,300 +0.05(+0.09%)
Jul 11, 2019 50.00 50.08 49.88 49.95 6,350 +0.10(+0.20%)
Jul 10, 2019 49.75 49.90 49.62 49.86 34,856 +0.41(+0.82%)
Jul 09, 2019 49.54 49.59 49.36 49.45 46,836 -0.23(-0.46%)
Jul 08, 2019 49.72 49.77 49.68 49.68 31,517 -0.09(-0.19%)
Jul 05, 2019 49.66 49.82 49.66 49.77 6,000 -1.02(-2.01%)
Jul 03, 2019 50.61 51.12 50.61 50.80 7,300 -0.84(-1.62%)
Jul 02, 2019 51.58 51.63 51.49 51.63 7,455 +0.33(+0.64%)
Jul 01, 2019 51.47 51.47 51.10 51.30 18,133 +0.55(+1.08%)
Jun 28, 2019 50.63 51.26 50.60 50.75 16,000 +0.72(+1.44%)
Jun 27, 2019 50.56 50.56 50.02 50.03 6,573 +0.17(+0.33%)
Jun 26, 2019 50.34 50.34 49.86 49.86 7,410 -0.41(-0.81%)
Jun 25, 2019 50.54 50.54 50.19 50.27 6,059 +0.35(+0.70%)
Jun 24, 2019 49.81 49.92 49.74 49.92 5,629 -0.31(-0.62%)
Jun 21, 2019 49.43 50.32 49.43 50.23 4,600 -0.56(-1.10%)
Jun 20, 2019 50.16 50.95 50.16 50.79 14,468 +0.11(+0.22%)
Jun 19, 2019 50.19 50.74 50.19 50.68 16,153 +0.79(+1.58%)
Jun 18, 2019 49.89 50.04 49.88 49.89 15,827 +0.26(+0.52%)
Jun 17, 2019 49.52 49.63 49.41 49.63 3,925 +0.15(+0.30%)
Jun 14, 2019 49.18 49.48 49.18 49.48 3,800 -0.13(-0.26%)
Jun 13, 2019 49.22 49.63 49.22 49.61 6,123 +0.19(+0.37%)
Jun 12, 2019 49.23 49.59 49.23 49.42 9,040 -0.25(-0.49%)
Jun 11, 2019 49.34 49.75 49.24 49.67 8,363 -0.03(-0.06%)
Jun 10, 2019 49.96 50.16 49.65 49.70 8,904 +0.11(+0.22%)
Jun 07, 2019 49.10 49.70 49.05 49.59 16,700 +0.41(+0.83%)
Jun 06, 2019 48.50 49.18 48.50 49.18 7,507 -0.33(-0.67%)
Jun 05, 2019 49.07 49.51 49.07 49.51 11,419 +1.45(+3.01%)
Jun 04, 2019 48.00 48.06 47.51 48.06 12,252 +0.41(+0.87%)
Jun 03, 2019 47.14 47.75 47.14 47.65 10,937 -0.09(-0.18%)
May 31, 2019 47.68 47.80 47.67 47.73 11,300 -0.02(-0.03%)
May 30, 2019 47.85 47.89 47.53 47.75 28,261 -0.67(-1.38%)
May 29, 2019 48.57 48.71 48.31 48.42 12,559 -0.16(-0.33%)
May 28, 2019 48.88 48.88 48.44 48.58 9,154 -0.02(-0.03%)
May 24, 2019 47.81 48.72 47.81 48.59 10,500 -0.30(-0.60%)
May 23, 2019 49.10 49.10 48.65 48.89 3,671 +0.04(+0.08%)
May 22, 2019 48.18 48.85 48.16 48.85 5,120 +0.14(+0.29%)
May 21, 2019 48.48 48.77 48.18 48.71 13,956 +1.45(+3.06%)
May 20, 2019 47.73 47.73 47.26 47.26 13,440 -0.03(-0.06%)
May 17, 2019 47.12 47.48 47.12 47.29 8,500 +0.44(+0.94%)
May 16, 2019 46.49 47.03 46.49 46.85 12,644 +0.06(+0.13%)
May 15, 2019 46.69 46.79 46.55 46.79 9,228 +0.21(+0.45%)
May 14, 2019 46.87 46.87 46.55 46.58 12,842 -0.44(-0.94%)
May 13, 2019 46.40 47.31 46.40 47.02 13,269 -0.93(-1.94%)
May 10, 2019 47.80 48.10 47.56 47.95 14,600 +0.85(+1.80%)
May 09, 2019 47.86 47.86 46.26 47.10 18,550 +0.44(+0.94%)
May 08, 2019 46.09 48.20 46.09 46.66 27,976 +1.10(+2.41%)
May 07, 2019 45.65 45.83 45.28 45.56 32,985 -1.20(-2.57%)
May 06, 2019 46.23 46.77 46.23 46.76 21,154 -0.14(-0.30%)
May 03, 2019 46.43 46.98 46.35 46.90 7,100 +0.39(+0.84%)
May 02, 2019 46.53 46.61 46.40 46.51 15,831 -0.05(-0.11%)
May 01, 2019 46.75 46.83 46.52 46.56 4,867 -0.20(-0.42%)
Apr 30, 2019 46.77 46.77 46.61 46.76 10,198 +0.12(+0.27%)
Apr 29, 2019 46.53 46.63 46.49 46.63 7,683 +0.12(+0.25%)
Apr 26, 2019 46.58 46.60 46.37 46.52 10,900 -0.38(-0.82%)
Apr 25, 2019 46.65 46.95 46.65 46.90 21,843 +0.17(+0.36%)
Apr 24, 2019 46.68 46.80 46.65 46.73 9,288 -0.44(-0.93%)
Apr 23, 2019 47.08 47.17 46.95 47.17 12,392 +0.12(+0.26%)
Apr 22, 2019 47.00 47.11 47.00 47.05 3,657 -0.21(-0.44%)
Apr 18, 2019 47.06 47.37 47.06 47.26 34,100 -0.64(-1.34%)
Apr 17, 2019 48.03 48.03 47.65 47.90 123,771 +0.61(+1.29%)
Apr 16, 2019 47.42 47.42 47.21 47.29 74,305 +0.19(+0.39%)
Apr 15, 2019 46.97 47.15 46.97 47.10 9,349 -0.45(-0.94%)
Apr 12, 2019 47.52 47.62 47.50 47.55 26,900 +0.55(+1.17%)
Apr 11, 2019 47.17 47.17 46.88 47.00 25,610 +0.17(+0.37%)
Apr 10, 2019 46.94 46.94 46.70 46.83 67,816 -0.34(-0.72%)
Apr 09, 2019 47.35 47.35 47.14 47.16 7,647 +0.55(+1.19%)
Apr 08, 2019 46.80 46.80 46.53 46.61 13,505 +0.34(+0.75%)
Apr 05, 2019 46.12 46.32 46.12 46.27 7,600 +0.09(+0.18%)
Apr 04, 2019 46.17 46.24 46.07 46.18 8,240 +0.02(+0.05%)
Apr 03, 2019 46.50 46.50 46.16 46.16 5,472 +0.14(+0.31%)
Apr 02, 2019 46.15 46.15 45.93 46.02 8,180 +0.08(+0.17%)
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.