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, 2016 56.78 57.72 56.47 57.41 1,187,121 +0.25(+0.43%)
Aug 30, 2016 59.29 59.94 56.99 57.17 983,342 -2.65(-4.43%)
Aug 29, 2016 58.98 60.31 58.81 59.81 487,335 +0.32(+0.54%)
Aug 26, 2016 60.55 61.90 58.85 59.49 866,101 -0.10(-0.17%)
Aug 25, 2016 59.10 61.16 58.83 59.59 1,161,456 +0.16(+0.28%)
Aug 24, 2016 61.96 61.96 58.61 59.43 1,675,503 -3.40(-5.41%)
Aug 23, 2016 64.16 64.42 62.73 62.82 371,139 -1.13(-1.76%)
Aug 22, 2016 62.87 64.03 62.80 63.95 451,818 +0.12(+0.19%)
Aug 19, 2016 63.91 64.24 62.53 63.83 1,084,976 -1.04(-1.60%)
Aug 18, 2016 64.90 65.10 64.44 64.86 399,303 +0.13(+0.20%)
Aug 17, 2016 63.80 64.82 62.88 64.73 689,944 +0.37(+0.58%)
Aug 16, 2016 64.37 65.02 63.54 64.36 463,226 +0.26(+0.41%)
Aug 15, 2016 64.14 64.87 64.02 64.10 1,011,470 +0.15(+0.23%)
Aug 12, 2016 65.54 65.78 63.65 63.95 485,414 -0.67(-1.03%)
Aug 11, 2016 65.12 65.57 64.17 64.62 490,286 -0.37(-0.57%)
Aug 10, 2016 66.47 66.74 64.84 64.99 635,363 -0.22(-0.34%)
Aug 09, 2016 64.06 65.48 64.06 65.21 485,144 +1.37(+2.15%)
Aug 08, 2016 63.41 64.47 63.02 63.83 688,404 +0.43(+0.67%)
Aug 05, 2016 63.26 63.93 62.73 63.41 677,636 -1.26(-1.95%)
Aug 04, 2016 64.18 65.09 64.08 64.66 464,306 +0.58(+0.91%)
Aug 03, 2016 64.21 64.43 62.94 64.08 564,923 -0.55(-0.85%)
Aug 02, 2016 65.03 65.46 64.57 64.63 764,879 +0.59(+0.92%)
Aug 01, 2016 63.20 64.51 62.59 64.04 376,809 +0.70(+1.10%)
Jul 29, 2016 62.77 63.77 62.19 63.34 673,713 +1.50(+2.43%)
Jul 28, 2016 61.93 62.36 60.82 61.84 357,563 +0.07(+0.12%)
Jul 27, 2016 60.68 62.42 59.04 61.76 743,873 +1.67(+2.78%)
Jul 26, 2016 60.08 60.50 59.67 60.09 702,366 +0.44(+0.73%)
Jul 25, 2016 59.89 59.90 58.60 59.66 625,219 -1.01(-1.67%)
Jul 22, 2016 60.31 60.88 60.17 60.67 339,162 -0.19(-0.31%)
Jul 21, 2016 60.23 61.11 59.73 60.86 827,872 +1.00(+1.66%)
Jul 20, 2016 61.15 61.79 59.67 59.86 848,665 -2.51(-4.02%)
Jul 19, 2016 62.52 62.90 61.93 62.37 668,638 -0.15(-0.24%)
Jul 18, 2016 61.66 62.57 61.33 62.52 445,641 +0.71(+1.14%)
Jul 15, 2016 62.06 62.64 61.56 61.81 498,424 -0.86(-1.36%)
Jul 14, 2016 62.18 62.85 61.26 62.67 940,458 -1.07(-1.68%)
Jul 13, 2016 63.12 64.47 63.12 63.74 586,353 +1.45(+2.32%)
Jul 12, 2016 64.61 64.85 62.26 62.29 911,845 -2.57(-3.96%)
Jul 11, 2016 64.42 65.10 63.75 64.85 684,915 -0.34(-0.52%)
Jul 08, 2016 63.71 65.67 63.51 65.19 887,109 +1.68(+2.64%)
Jul 07, 2016 64.99 65.10 63.02 63.51 733,844 -2.04(-3.11%)
Jul 06, 2016 64.85 65.96 64.06 65.55 1,166,583 +1.29(+2.01%)
Jul 05, 2016 64.67 64.72 63.16 64.26 1,282,238 -0.47(-0.72%)
Jul 01, 2016 63.77 64.73 64.73 64.73 639,557 +2.19(+3.50%)
Jun 30, 2016 61.62 62.81 60.90 62.54 762,264 +1.39(+2.27%)
Jun 29, 2016 60.50 61.64 60.43 61.15 994,970 +1.28(+2.14%)
Jun 28, 2016 58.99 60.15 58.57 59.87 873,065 +0.22(+0.37%)
Jun 27, 2016 60.19 61.17 58.00 59.65 1,105,394 +0.09(+0.15%)
Jun 24, 2016 58.70 59.91 57.92 59.56 1,811,359 +3.59(+6.42%)
Jun 23, 2016 56.40 57.22 55.71 55.96 1,685,567 -0.66(-1.16%)
Jun 22, 2016 56.78 57.02 55.79 56.62 1,385,909 +0.04(+0.07%)
Jun 21, 2016 57.14 57.54 56.40 56.58 1,016,377 -1.47(-2.54%)
Jun 20, 2016 57.15 58.26 56.60 58.05 931,296 +0.05(+0.09%)
Jun 17, 2016 58.85 59.12 56.98 58.00 3,964,484 -0.39(-0.66%)
Jun 16, 2016 58.66 59.93 57.52 58.39 2,200,638 +0.42(+0.72%)
Jun 15, 2016 56.94 58.72 55.87 57.97 1,412,626 +1.22(+2.14%)
Jun 14, 2016 57.80 57.84 56.53 56.75 1,270,946 -0.70(-1.22%)
Jun 13, 2016 58.95 59.26 56.74 57.45 1,116,796 -0.47(-0.82%)
Jun 10, 2016 57.90 58.74 57.42 57.93 1,247,882 +0.24(+0.42%)
Jun 09, 2016 56.78 57.85 56.63 57.68 562,268 +0.94(+1.65%)
Jun 08, 2016 57.53 57.92 56.37 56.74 940,384 +0.76(+1.36%)
Jun 07, 2016 56.51 56.71 55.59 55.98 530,722 -0.59(-1.04%)
Jun 06, 2016 56.87 57.10 55.48 56.57 772,237 -0.27(-0.47%)
Jun 03, 2016 54.69 57.10 54.69 56.84 1,664,969 +4.69(+8.99%)
Jun 02, 2016 52.20 52.86 51.59 52.16 528,733 -0.31(-0.59%)
Jun 01, 2016 51.73 53.38 51.66 52.47 784,677 +0.73(+1.42%)
May 31, 2016 51.29 52.90 51.21 51.73 847,775 +0.45(+0.88%)
May 27, 2016 51.60 51.28 51.28 51.28 706,958 -0.51(-0.99%)
May 26, 2016 53.00 53.05 51.17 51.80 778,264 -0.26(-0.50%)
May 25, 2016 50.35 52.29 49.62 52.06 1,117,946 +1.61(+3.19%)
May 24, 2016 52.20 53.13 50.44 50.45 1,589,165 -2.51(-4.75%)
May 23, 2016 52.73 53.86 52.19 52.96 482,505 -0.53(-0.99%)
May 20, 2016 53.51 53.71 52.42 53.49 1,748,448 +0.56(+1.06%)
May 19, 2016 51.47 53.31 50.50 52.93 1,662,640 +0.57(+1.09%)
May 18, 2016 56.02 56.05 52.20 52.36 1,814,678 -4.56(-8.02%)
May 17, 2016 55.71 57.02 54.88 56.92 1,037,907 +1.05(+1.89%)
May 16, 2016 56.39 57.11 55.59 55.87 817,152 +0.56(+1.02%)
May 13, 2016 55.84 55.98 54.91 55.31 1,020,825 -0.29(-0.51%)
May 12, 2016 56.48 57.36 55.40 55.59 1,049,335 -1.41(-2.48%)
May 11, 2016 56.92 57.47 55.13 57.00 1,368,285 +0.16(+0.27%)
May 10, 2016 55.30 57.37 54.67 56.85 874,552 +1.88(+3.42%)
May 09, 2016 55.52 55.85 54.72 54.97 1,203,919 -2.38(-4.14%)
May 06, 2016 55.99 57.87 55.96 57.35 1,205,647 +1.79(+3.22%)
May 05, 2016 53.65 55.61 53.65 55.56 1,212,957 +2.69(+5.08%)
May 04, 2016 54.44 54.73 52.25 52.87 1,376,609 -2.30(-4.17%)
May 03, 2016 56.31 56.44 54.63 55.18 868,645 -1.00(-1.77%)
May 02, 2016 57.86 58.16 55.44 56.17 877,659 -1.11(-1.94%)
Apr 29, 2016 56.52 57.48 56.19 57.28 1,493,028 +1.27(+2.26%)
Apr 28, 2016 54.52 56.38 54.42 56.02 1,366,110 +1.74(+3.20%)
Apr 27, 2016 54.61 54.64 52.89 54.28 934,990 +0.01(+0.01%)
Apr 26, 2016 53.54 54.36 53.27 54.27 739,490 +0.94(+1.76%)
Apr 25, 2016 54.75 54.75 53.17 53.33 899,552 -1.19(-2.19%)
Apr 22, 2016 54.82 55.26 53.77 54.52 1,772,350 -0.34(-0.62%)
Apr 21, 2016 56.74 57.25 54.44 54.87 1,563,084 -1.67(-2.96%)
Apr 20, 2016 56.76 58.36 56.23 56.54 1,387,983 -0.19(-0.33%)
Apr 19, 2016 57.09 57.36 56.46 56.73 1,338,335 +1.23(+2.22%)
Apr 18, 2016 55.71 55.77 54.52 55.49 867,060 +0.32(+0.58%)
Apr 15, 2016 54.11 55.25 53.39 55.18 1,133,958 +0.99(+1.82%)
Apr 14, 2016 54.87 55.15 53.34 54.19 1,336,759 -0.68(-1.24%)
Apr 13, 2016 55.85 56.38 54.74 54.87 1,016,434 -1.58(-2.79%)
Apr 12, 2016 55.65 56.82 54.70 56.44 1,128,382 +1.25(+2.26%)
Apr 11, 2016 54.16 55.35 53.77 55.19 1,458,103 +2.02(+3.79%)
Apr 08, 2016 52.73 53.53 52.52 53.18 832,869 +0.74(+1.42%)
Apr 07, 2016 52.24 52.90 52.08 52.43 1,132,962 +1.03(+2.00%)
Apr 06, 2016 50.49 51.71 50.25 51.40 848,864 +0.46(+0.90%)
Apr 05, 2016 50.26 51.09 49.10 50.95 947,628 +1.78(+3.62%)
Apr 04, 2016 49.92 49.95 48.76 49.17 669,124 -0.69(-1.38%)
Apr 01, 2016 48.62 49.85 48.60 49.85 1,470,938 -0.26(-0.52%)
Mar 31, 2016 51.44 51.80 50.05 50.11 810,378 -1.11(-2.17%)
Mar 30, 2016 51.84 52.47 50.73 51.22 1,543,763 -0.98(-1.88%)
Mar 29, 2016 49.89 52.36 49.59 52.20 1,166,829 +2.55(+5.13%)
Mar 28, 2016 49.69 49.84 48.42 49.66 1,303,737 -0.45(-0.90%)
Mar 24, 2016 49.50 50.11 50.11 50.11 854,425 +0.55(+1.10%)
Mar 23, 2016 50.56 50.65 49.22 49.56 2,414,927 -2.64(-5.05%)
Mar 22, 2016 53.57 53.85 51.93 52.20 1,211,359 -0.81(-1.52%)
Mar 21, 2016 53.20 53.98 52.32 53.00 1,022,837 -0.59(-1.10%)
Mar 18, 2016 53.00 54.06 52.45 53.59 3,314,685 -0.07(-0.12%)
Mar 17, 2016 54.51 55.85 53.33 53.66 1,995,231 -0.35(-0.65%)
Mar 16, 2016 49.49 54.11 48.88 54.01 2,380,045 +4.33(+8.71%)
Mar 15, 2016 48.11 49.79 47.33 49.68 1,279,731 +1.66(+3.46%)
Mar 14, 2016 50.08 50.43 47.71 48.02 1,404,468 -1.68(-3.37%)
Mar 11, 2016 49.31 51.33 49.14 49.70 1,784,857 +0.66(+1.35%)
Mar 10, 2016 47.41 49.29 47.18 49.03 1,665,226 +2.15(+4.58%)
Mar 09, 2016 45.67 47.42 44.98 46.89 1,366,604 +0.72(+1.56%)
Mar 08, 2016 47.49 47.62 45.53 46.17 1,088,331 -0.53(-1.13%)
Mar 07, 2016 46.90 47.66 46.18 46.69 1,397,476 +0.33(+0.72%)
Mar 04, 2016 47.01 49.38 45.79 46.36 2,442,753 -0.36(-0.78%)
Mar 03, 2016 46.92 47.86 46.36 46.72 1,625,759 -0.05(-0.10%)
Mar 02, 2016 46.63 46.96 45.93 46.77 1,394,183 +0.30(+0.64%)
Mar 01, 2016 48.30 48.31 45.75 46.47 1,406,638 -1.77(-3.68%)
Feb 29, 2016 48.29 48.94 47.99 48.25 1,038,435 +0.27(+0.56%)
Feb 26, 2016 47.77 48.77 47.54 47.98 1,236,680 -0.79(-1.61%)
Feb 25, 2016 47.84 49.15 47.53 48.76 1,221,398 +0.81(+1.69%)
Feb 24, 2016 48.79 50.27 47.38 47.95 2,653,659 -0.01(-0.02%)
Feb 23, 2016 47.55 48.06 47.00 47.96 1,490,740 +1.25(+2.67%)
Feb 22, 2016 45.91 47.83 45.91 46.72 1,802,565 +0.23(+0.49%)
Feb 19, 2016 45.87 47.15 45.53 46.49 1,995,869 +0.15(+0.33%)
Feb 18, 2016 43.18 46.44 43.03 46.34 3,037,144 +3.43(+8.00%)
Feb 17, 2016 42.89 43.48 42.24 42.90 1,627,723 +0.50(+1.18%)
Feb 16, 2016 42.54 44.17 42.15 42.40 2,511,321 -1.64(-3.73%)
Feb 12, 2016 42.77 44.04 44.04 44.04 2,629,686 +0.62(+1.42%)
Feb 11, 2016 40.77 43.80 39.42 43.43 10,479,616 +2.66(+6.53%)
Feb 10, 2016 41.28 41.53 39.66 40.77 2,302,221 -0.96(-2.29%)
Feb 09, 2016 43.75 43.84 41.68 41.72 1,836,664 -1.33(-3.08%)
Feb 08, 2016 41.48 43.82 41.48 43.05 2,270,271 +2.52(+6.21%)
Feb 05, 2016 38.77 40.54 38.38 40.53 1,314,249 +1.05(+2.67%)
Feb 04, 2016 38.90 40.09 38.81 39.48 2,477,726 +1.18(+3.09%)
Feb 03, 2016 36.40 38.56 36.29 38.30 1,710,359 +2.52(+7.04%)
Feb 02, 2016 35.98 36.39 35.08 35.78 668,673 -0.65(-1.78%)
Feb 01, 2016 36.43 36.85 36.03 36.43 1,021,236 +0.71(+2.00%)
Jan 29, 2016 34.60 36.03 34.60 35.71 1,051,553 +1.07(+3.08%)
Jan 28, 2016 34.94 35.28 34.34 34.64 977,046 -0.66(-1.88%)
Jan 27, 2016 35.11 35.58 34.68 35.31 855,342 +0.06(+0.18%)
Jan 26, 2016 35.06 35.95 34.98 35.24 1,197,155 +0.79(+2.30%)
Jan 25, 2016 34.87 35.16 34.26 34.45 1,303,039 +0.07(+0.21%)
Jan 22, 2016 34.09 34.57 33.58 34.38 1,186,629 -0.13(-0.38%)
Jan 21, 2016 34.30 34.66 33.66 34.51 1,372,129 +0.12(+0.35%)
Jan 20, 2016 34.61 35.23 33.94 34.39 2,586,496 +0.01(+0.02%)
Jan 19, 2016 36.58 36.60 33.78 34.38 1,714,832 -2.15(-5.87%)
Jan 15, 2016 38.01 36.52 36.52 36.52 2,318,684 -0.86(-2.30%)
Jan 14, 2016 37.58 38.65 36.79 37.38 1,573,618 -0.57(-1.49%)
Jan 13, 2016 37.76 37.97 36.89 37.95 1,032,452 +0.16(+0.43%)
Jan 12, 2016 38.30 38.31 37.36 37.79 1,355,146 -0.88(-2.28%)
Jan 11, 2016 39.63 40.00 38.21 38.67 1,093,473 -0.87(-2.19%)
Jan 08, 2016 39.07 40.08 38.91 39.53 942,805 -0.39(-0.97%)
Jan 07, 2016 39.18 40.22 38.79 39.92 1,283,846 +1.29(+3.33%)
Jan 06, 2016 37.44 38.70 37.44 38.64 1,237,031 +1.55(+4.17%)
Jan 05, 2016 38.09 38.18 36.78 37.09 707,385 -0.84(-2.22%)
Jan 04, 2016 37.62 38.22 37.45 37.93 1,103,453 +0.89(+2.40%)
Dec 31, 2015 36.93 37.04 37.04 37.04 623,857 -0.05(-0.13%)
Dec 30, 2015 36.83 37.24 36.51 37.09 863,241 -0.49(-1.31%)
Dec 29, 2015 37.89 37.97 37.37 37.58 568,582 +0.05(+0.13%)
Dec 28, 2015 38.21 38.21 37.24 37.53 438,846 -1.21(-3.11%)
Dec 24, 2015 38.06 38.74 38.74 38.74 335,087 +1.01(+2.68%)
Dec 23, 2015 38.10 38.38 37.29 37.73 829,264 +0.28(+0.73%)
Dec 22, 2015 37.77 38.26 37.14 37.45 581,931 -0.34(-0.90%)
Dec 21, 2015 37.89 38.25 37.35 37.79 593,322 +0.65(+1.74%)
Dec 18, 2015 36.54 37.80 36.50 37.15 2,500,930 +0.77(+2.11%)
Dec 17, 2015 37.15 37.49 36.26 36.38 1,022,091 -2.01(-5.23%)
Dec 16, 2015 38.04 38.51 37.53 38.38 1,009,259 +1.00(+2.66%)
Dec 15, 2015 37.47 37.75 36.78 37.39 852,701 +0.11(+0.30%)
Dec 14, 2015 39.10 39.28 37.19 37.28 1,107,038 -2.00(-5.09%)
Dec 11, 2015 38.13 39.75 38.03 39.28 1,041,557 +0.62(+1.59%)
Dec 10, 2015 38.21 39.30 38.03 38.66 704,272 +0.28(+0.74%)
Dec 09, 2015 39.27 39.49 37.94 38.38 1,001,959 -0.49(-1.27%)
Dec 08, 2015 38.97 39.26 38.51 38.87 747,561 -0.24(-0.62%)
Dec 07, 2015 40.22 40.79 39.07 39.11 1,195,716 -2.06(-5.00%)
Dec 04, 2015 39.40 41.19 39.35 41.17 1,064,879 +2.02(+5.15%)
Dec 03, 2015 39.80 39.85 38.82 39.15 795,938 -0.12(-0.31%)
Dec 02, 2015 38.82 39.72 38.63 39.28 771,219 -0.13(-0.33%)
Dec 01, 2015 38.83 39.66 38.59 39.41 1,001,854 +1.01(+2.63%)
Nov 30, 2015 38.04 38.74 38.04 38.39 877,995 +0.50(+1.33%)
Nov 27, 2015 37.76 38.35 37.63 37.89 351,885 -0.67(-1.75%)
Nov 25, 2015 38.22 38.56 38.56 38.56 781,021 +0.13(+0.33%)
Nov 24, 2015 38.44 38.72 38.03 38.43 918,292 +0.75(+1.98%)
Nov 23, 2015 37.44 38.07 37.31 37.69 881,310 -0.03(-0.08%)
Nov 20, 2015 38.77 38.98 37.50 37.72 977,968 -0.78(-2.02%)
Nov 19, 2015 38.68 39.12 38.25 38.50 790,342 +0.26(+0.67%)
Nov 18, 2015 37.00 38.36 36.65 38.24 1,142,392 +1.28(+3.47%)
Nov 17, 2015 37.68 37.85 36.37 36.96 1,154,662 -0.90(-2.37%)
Nov 16, 2015 37.93 38.26 37.51 37.86 811,866 -0.03(-0.08%)
Nov 13, 2015 37.72 38.31 37.38 37.89 784,807 +0.17(+0.45%)
Nov 12, 2015 37.71 38.74 37.36 37.72 997,495 +0.02(+0.04%)
Nov 11, 2015 37.25 37.91 37.06 37.71 1,035,572 +0.55(+1.49%)
Nov 10, 2015 37.19 37.67 36.87 37.15 1,100,786 -0.65(-1.72%)
Nov 09, 2015 37.01 37.89 36.90 37.80 1,656,474 +0.67(+1.81%)
Nov 06, 2015 37.54 37.66 36.83 37.13 2,082,519 -1.71(-4.40%)
Nov 05, 2015 40.02 40.14 38.41 38.84 2,166,572 -1.32(-3.29%)
Nov 04, 2015 40.51 41.27 39.73 40.16 1,598,392 -0.10(-0.26%)
Nov 03, 2015 39.76 40.40 39.23 40.26 1,431,521 -0.10(-0.26%)
Nov 02, 2015 40.29 40.72 39.98 40.37 1,097,934 -0.26(-0.63%)
Oct 30, 2015 41.21 41.62 40.61 40.62 1,401,497 -0.57(-1.38%)
Oct 29, 2015 42.37 42.65 40.77 41.19 1,581,090 -1.76(-4.09%)
Oct 28, 2015 43.71 44.45 42.21 42.95 2,056,835 -0.19(-0.45%)
Oct 27, 2015 42.28 43.30 42.28 43.14 1,305,427 +0.54(+1.26%)
Oct 26, 2015 42.58 42.81 42.16 42.60 1,325,191 +0.02(+0.06%)
Oct 23, 2015 42.33 42.84 41.47 42.58 976,419 +0.44(+1.05%)
Oct 22, 2015 41.25 42.28 41.07 42.14 973,558 +0.87(+2.12%)
Oct 21, 2015 41.37 41.76 41.18 41.26 1,297,745 -0.92(-2.18%)
Oct 20, 2015 41.54 42.46 40.89 42.19 2,064,837 +1.58(+3.89%)
Oct 19, 2015 41.52 41.70 40.41 40.61 2,151,148 -1.15(-2.74%)
Oct 16, 2015 41.60 42.54 41.46 41.75 1,969,806 +0.07(+0.17%)
Oct 15, 2015 41.38 42.14 40.45 41.68 2,686,363 +0.42(+1.03%)
Oct 14, 2015 40.11 41.46 39.89 41.26 2,236,315 +1.96(+4.98%)
Oct 13, 2015 38.51 40.19 38.16 39.30 1,634,543 +0.92(+2.40%)
Oct 12, 2015 39.63 39.79 38.03 38.38 734,190 -0.82(-2.09%)
Oct 09, 2015 39.59 39.61 38.31 39.20 1,510,635 +0.81(+2.11%)
Oct 08, 2015 39.18 40.01 38.34 38.39 2,176,460 -0.44(-1.14%)
Oct 07, 2015 39.41 39.44 37.82 38.83 1,620,906 +0.08(+0.21%)
Oct 06, 2015 39.09 39.16 38.03 38.75 1,595,366 +0.30(+0.77%)
Oct 05, 2015 37.91 38.51 37.36 38.45 1,637,644 +0.86(+2.28%)
Oct 02, 2015 35.52 37.67 35.37 37.59 1,786,286 +3.21(+9.32%)
Oct 01, 2015 35.58 35.77 34.19 34.39 889,905 -0.89(-2.52%)
Sep 30, 2015 33.60 35.33 33.57 35.28 1,155,251 +0.97(+2.83%)
Sep 29, 2015 34.66 35.22 34.16 34.31 1,291,038 -0.19(-0.56%)
Sep 28, 2015 34.72 35.12 34.30 34.50 1,003,640 -0.99(-2.80%)
Sep 25, 2015 35.12 35.97 35.10 35.49 1,099,268 -0.22(-0.63%)
Sep 24, 2015 34.58 35.83 34.35 35.72 1,283,022 +1.64(+4.82%)
Sep 23, 2015 34.24 34.53 33.87 34.07 650,661 +0.37(+1.09%)
Sep 22, 2015 34.24 34.47 33.47 33.71 876,627 -1.22(-3.49%)
Sep 21, 2015 34.76 35.32 34.39 34.92 1,211,487 -0.26(-0.73%)
Sep 18, 2015 35.72 35.89 34.81 35.18 5,008,670 +0.22(+0.62%)
Sep 17, 2015 34.12 35.33 33.79 34.96 1,663,121 +0.55(+1.61%)
Sep 16, 2015 33.31 34.45 33.21 34.41 1,453,807 +1.72(+5.27%)
Sep 15, 2015 32.64 32.90 32.33 32.69 984,268 +0.07(+0.22%)
Sep 14, 2015 32.36 33.21 32.03 32.62 1,413,305 +0.25(+0.77%)
Sep 11, 2015 32.56 32.57 31.29 32.37 1,780,371 -0.47(-1.44%)
Sep 10, 2015 33.57 33.63 32.61 32.84 1,380,638 -0.24(-0.73%)
Sep 09, 2015 33.48 33.76 32.95 33.08 1,986,187 -0.76(-2.25%)
Sep 08, 2015 34.54 34.54 33.62 33.84 985,923 +0.20(+0.61%)
Sep 04, 2015 33.45 33.64 33.64 33.64 1,193,353 +0.02(+0.07%)
Sep 03, 2015 33.55 34.79 33.40 33.61 1,327,837 -0.47(-1.37%)
Sep 02, 2015 33.59 34.11 33.07 34.08 1,491,123 +0.39(+1.15%)
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.