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

Five Point Holdings Llc Cl A (NY: FPH )

3.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2020 5.020 5.240 4.890 5.070 360,299 -0.03(-0.59%)
Mar 30, 2020 4.950 5.160 4.861 5.100 194,983 +0.15(+3.03%)
Mar 27, 2020 4.830 5.120 4.530 4.950 166,600 -0.07(-1.39%)
Mar 26, 2020 4.670 5.150 4.670 5.020 273,108 +0.39(+8.42%)
Mar 25, 2020 4.480 4.950 4.010 4.630 317,278 +0.17(+3.81%)
Mar 24, 2020 4.050 4.520 4.020 4.460 388,516 +0.61(+15.84%)
Mar 23, 2020 4.130 4.130 3.780 3.850 539,438 -0.28(-6.78%)
Mar 20, 2020 5.020 5.150 3.950 4.130 678,500 -0.77(-15.71%)
Mar 19, 2020 4.020 5.780 3.850 4.900 2,167,713 +1.07(+27.94%)
Mar 18, 2020 4.330 4.376 3.620 3.830 1,487,499 -0.78(-16.92%)
Mar 17, 2020 4.720 5.030 4.370 4.610 316,551 +0.03(+0.66%)
Mar 16, 2020 4.720 4.950 4.500 4.580 572,802 -1.29(-21.98%)
Mar 13, 2020 5.470 6.040 4.940 5.870 369,600 +0.80(+15.78%)
Mar 12, 2020 5.640 5.661 4.965 5.070 296,509 -1.00(-16.47%)
Mar 11, 2020 6.470 6.480 5.940 6.070 213,688 -0.61(-9.13%)
Mar 10, 2020 6.720 6.750 6.120 6.680 321,489 +0.24(+3.73%)
Mar 09, 2020 6.730 6.920 6.420 6.440 247,973 -0.74(-10.31%)
Mar 06, 2020 7.250 7.420 6.980 7.180 223,400 -0.33(-4.39%)
Mar 05, 2020 7.830 7.830 7.395 7.510 140,688 -0.53(-6.59%)
Mar 04, 2020 7.900 8.050 7.610 8.040 284,703 +0.33(+4.28%)
Mar 03, 2020 7.720 7.990 7.580 7.710 132,731 -0.02(-0.26%)
Mar 02, 2020 7.500 7.760 7.290 7.730 295,513 +0.24(+3.20%)
Feb 28, 2020 7.300 7.580 7.182 7.490 254,800 -0.03(-0.40%)
Feb 27, 2020 7.910 8.020 7.490 7.520 196,232 -0.57(-7.05%)
Feb 26, 2020 8.220 8.400 8.000 8.090 273,455 -0.11(-1.34%)
Feb 25, 2020 8.660 8.815 8.130 8.200 155,149 -0.41(-4.76%)
Feb 24, 2020 8.720 8.840 8.570 8.610 120,805 -0.36(-4.01%)
Feb 21, 2020 8.910 9.130 8.850 8.970 128,200 +0.05(+0.56%)
Feb 20, 2020 8.910 8.985 8.670 8.920 396,530 -0.08(-0.89%)
Feb 19, 2020 8.710 9.100 8.710 9.000 163,985 +0.21(+2.39%)
Feb 18, 2020 9.010 9.170 8.695 8.790 275,917 -0.23(-2.55%)
Feb 14, 2020 9.060 9.280 8.950 9.020 147,700 -0.07(-0.77%)
Feb 13, 2020 9.160 9.310 8.870 9.090 221,358 -0.07(-0.76%)
Feb 12, 2020 9.040 9.250 8.870 9.160 213,421 +0.13(+1.44%)
Feb 11, 2020 8.460 9.240 8.390 9.030 1,946,444 +0.61(+7.24%)
Feb 10, 2020 8.530 8.660 8.370 8.420 322,383 -0.14(-1.64%)
Feb 07, 2020 8.420 8.650 8.375 8.560 126,000 +0.08(+0.94%)
Feb 06, 2020 8.470 8.570 8.330 8.480 151,847 +0.03(+0.36%)
Feb 05, 2020 8.370 8.570 8.240 8.450 248,836 +0.17(+2.05%)
Feb 04, 2020 8.400 8.509 8.250 8.280 309,054 -0.03(-0.36%)
Feb 03, 2020 8.150 8.370 8.115 8.310 255,839 +0.20(+2.47%)
Jan 31, 2020 8.320 8.320 8.090 8.110 61,800 -0.25(-2.99%)
Jan 30, 2020 8.470 8.540 8.260 8.360 102,900 -0.23(-2.68%)
Jan 29, 2020 8.860 8.880 8.560 8.590 65,875 -0.27(-3.05%)
Jan 28, 2020 8.700 8.870 8.610 8.860 106,705 +0.17(+1.96%)
Jan 27, 2020 8.640 8.885 8.640 8.690 119,011 -0.11(-1.25%)
Jan 24, 2020 8.650 8.830 8.610 8.800 109,600 +0.15(+1.73%)
Jan 23, 2020 8.600 8.800 8.580 8.650 206,643 +0.05(+0.58%)
Jan 22, 2020 8.870 8.900 8.560 8.600 391,027 -0.27(-3.04%)
Jan 21, 2020 8.770 8.890 8.550 8.870 500,136 +0.00(+0.00%)
Jan 17, 2020 8.650 8.890 8.650 8.870 516,800 +0.29(+3.38%)
Jan 16, 2020 8.220 8.670 8.190 8.580 652,615 +0.49(+6.06%)
Jan 15, 2020 7.440 8.090 7.350 8.090 510,927 +0.78(+10.67%)
Jan 14, 2020 6.590 7.330 6.550 7.310 473,575 +0.72(+10.93%)
Jan 13, 2020 6.660 6.670 6.580 6.590 218,455 -0.09(-1.35%)
Jan 10, 2020 6.700 6.780 6.640 6.680 127,400 -0.02(-0.30%)
Jan 09, 2020 6.730 6.820 6.660 6.700 126,430 +0.02(+0.30%)
Jan 08, 2020 6.730 6.760 6.640 6.680 309,799 -0.02(-0.30%)
Jan 07, 2020 6.820 6.900 6.680 6.700 148,036 -0.11(-1.62%)
Jan 06, 2020 6.750 6.870 6.720 6.810 177,479 +0.04(+0.59%)
Jan 03, 2020 6.750 6.852 6.690 6.770 43,600 -0.02(-0.29%)
Jan 02, 2020 6.980 7.010 6.790 6.790 117,632 -0.16(-2.30%)
Dec 31, 2019 6.980 7.000 6.930 6.950 210,800 -0.04(-0.57%)
Dec 30, 2019 6.900 7.050 6.895 6.990 123,720 +0.08(+1.16%)
Dec 27, 2019 6.840 6.930 6.775 6.910 123,200 +0.05(+0.73%)
Dec 26, 2019 6.920 6.963 6.845 6.860 75,449 -0.04(-0.58%)
Dec 24, 2019 6.800 6.940 6.770 6.900 56,800 +0.12(+1.77%)
Dec 23, 2019 6.740 6.810 6.660 6.780 113,027 +0.07(+1.04%)
Dec 20, 2019 6.500 6.790 6.500 6.710 507,800 +0.21(+3.23%)
Dec 19, 2019 6.300 6.540 6.120 6.500 780,871 +0.22(+3.50%)
Dec 18, 2019 6.350 6.440 6.270 6.280 414,310 -0.05(-0.79%)
Dec 17, 2019 6.280 6.390 6.280 6.330 232,340 +0.03(+0.48%)
Dec 16, 2019 6.730 6.750 6.300 6.300 608,180 -0.44(-6.53%)
Dec 13, 2019 6.720 6.800 6.640 6.740 203,100 -0.03(-0.44%)
Dec 12, 2019 6.750 6.850 6.710 6.770 119,429 -0.03(-0.44%)
Dec 11, 2019 6.810 6.810 6.720 6.800 104,965 -0.02(-0.29%)
Dec 10, 2019 6.920 7.000 6.750 6.820 199,024 -0.13(-1.87%)
Dec 09, 2019 6.990 7.000 6.910 6.950 172,647 -0.06(-0.86%)
Dec 06, 2019 7.180 7.180 6.910 7.010 181,400 -0.14(-1.96%)
Dec 05, 2019 6.970 7.170 6.970 7.150 122,806 +0.17(+2.44%)
Dec 04, 2019 6.910 7.010 6.870 6.980 123,712 +0.08(+1.16%)
Dec 03, 2019 6.860 6.925 6.850 6.900 157,350 -0.04(-0.58%)
Dec 02, 2019 7.030 7.030 6.855 6.940 223,831 -0.09(-1.28%)
Nov 29, 2019 6.870 7.050 6.830 7.030 34,200 +0.13(+1.88%)
Nov 27, 2019 6.830 6.900 6.820 6.900 214,800 +0.07(+1.02%)
Nov 26, 2019 6.870 6.900 6.810 6.830 111,806 -0.06(-0.87%)
Nov 25, 2019 6.710 6.970 6.700 6.890 254,285 +0.22(+3.30%)
Nov 22, 2019 6.640 6.740 6.520 6.670 175,000 +0.00(+0.00%)
Nov 21, 2019 6.670 6.690 6.560 6.670 123,008 +0.01(+0.15%)
Nov 20, 2019 6.680 6.830 6.610 6.660 171,300 -0.07(-1.04%)
Nov 19, 2019 6.900 6.930 6.650 6.730 401,627 -0.17(-2.46%)
Nov 18, 2019 6.950 7.000 6.830 6.900 398,948 -0.06(-0.86%)
Nov 15, 2019 6.850 6.990 6.770 6.960 134,100 +0.11(+1.61%)
Nov 14, 2019 6.880 6.930 6.800 6.850 329,588 +0.01(+0.15%)
Nov 13, 2019 6.910 6.970 6.790 6.840 361,053 -0.06(-0.87%)
Nov 12, 2019 6.900 7.050 6.850 6.900 503,566 +0.07(+1.02%)
Nov 11, 2019 6.590 6.860 6.490 6.830 193,678 +0.20(+3.02%)
Nov 08, 2019 6.550 6.830 6.470 6.630 252,200 +0.01(+0.15%)
Nov 07, 2019 6.920 6.930 6.610 6.620 139,954 -0.25(-3.64%)
Nov 06, 2019 6.830 7.060 6.750 6.870 1,059,460 +0.04(+0.59%)
Nov 05, 2019 6.800 6.900 6.730 6.830 145,511 +0.05(+0.74%)
Nov 04, 2019 6.790 6.920 6.780 6.780 184,431 +0.03(+0.44%)
Nov 01, 2019 6.640 6.850 6.620 6.750 82,500 +0.14(+2.12%)
Oct 31, 2019 6.630 6.680 6.530 6.610 128,745 -0.03(-0.45%)
Oct 30, 2019 6.630 6.640 6.500 6.640 99,407 +0.00(+0.00%)
Oct 29, 2019 6.730 6.750 6.620 6.640 71,671 -0.09(-1.34%)
Oct 28, 2019 6.800 6.870 6.690 6.730 265,581 +0.00(+0.00%)
Oct 25, 2019 6.690 6.830 6.660 6.730 242,900 -0.02(-0.30%)
Oct 24, 2019 6.930 6.930 6.750 6.750 121,435 -0.12(-1.75%)
Oct 23, 2019 6.930 7.010 6.850 6.870 623,743 -0.08(-1.15%)
Oct 22, 2019 6.940 7.010 6.890 6.950 217,802 +0.02(+0.29%)
Oct 21, 2019 6.960 7.030 6.930 6.930 246,913 +0.03(+0.43%)
Oct 18, 2019 6.950 7.050 6.860 6.900 228,400 -0.05(-0.72%)
Oct 17, 2019 6.920 7.140 6.835 6.950 1,334,952 +0.11(+1.61%)
Oct 16, 2019 6.940 6.990 6.820 6.840 206,391 -0.10(-1.44%)
Oct 15, 2019 6.880 6.970 6.800 6.940 184,745 +0.08(+1.17%)
Oct 14, 2019 6.800 6.890 6.710 6.860 40,911 +0.04(+0.59%)
Oct 11, 2019 6.800 7.020 6.800 6.820 124,500 +0.09(+1.34%)
Oct 10, 2019 6.940 6.970 6.730 6.730 347,670 -0.24(-3.44%)
Oct 09, 2019 6.980 7.130 6.930 6.970 127,210 -0.02(-0.29%)
Oct 08, 2019 7.070 7.170 6.970 6.990 363,776 -0.18(-2.51%)
Oct 07, 2019 7.150 7.220 7.020 7.170 53,406 -0.03(-0.42%)
Oct 04, 2019 7.090 7.210 7.025 7.200 74,500 +0.12(+1.69%)
Oct 03, 2019 7.160 7.165 6.980 7.080 51,747 -0.09(-1.26%)
Oct 02, 2019 7.100 7.190 7.050 7.170 177,704 -0.01(-0.14%)
Oct 01, 2019 7.540 7.620 7.180 7.180 41,787 -0.32(-4.27%)
Sep 30, 2019 7.720 7.720 7.490 7.500 252,071 -0.25(-3.23%)
Sep 27, 2019 7.910 7.920 7.740 7.750 503,500 -0.12(-1.52%)
Sep 26, 2019 7.750 7.900 7.690 7.870 66,732 +0.10(+1.29%)
Sep 25, 2019 7.570 7.790 7.460 7.770 43,855 +0.19(+2.51%)
Sep 24, 2019 7.720 7.810 7.500 7.580 57,703 -0.10(-1.30%)
Sep 23, 2019 7.620 7.790 7.520 7.680 40,548 +0.05(+0.66%)
Sep 20, 2019 7.520 7.720 7.430 7.630 226,400 +0.14(+1.87%)
Sep 19, 2019 7.490 7.540 7.350 7.490 58,549 +0.06(+0.81%)
Sep 18, 2019 7.480 7.480 7.280 7.430 28,523 +0.00(+0.00%)
Sep 17, 2019 7.440 7.650 7.420 7.430 55,095 -0.03(-0.40%)
Sep 16, 2019 7.600 7.600 7.290 7.460 73,269 -0.16(-2.10%)
Sep 13, 2019 7.540 7.765 7.535 7.620 81,000 +0.04(+0.53%)
Sep 12, 2019 7.530 7.580 7.370 7.580 38,776 +0.09(+1.20%)
Sep 11, 2019 7.560 7.560 7.410 7.490 76,697 -0.11(-1.45%)
Sep 10, 2019 7.580 7.720 7.510 7.600 128,013 +0.01(+0.13%)
Sep 09, 2019 7.410 7.620 7.330 7.590 25,231 +0.22(+2.99%)
Sep 06, 2019 7.270 7.440 7.270 7.370 36,300 +0.11(+1.52%)
Sep 05, 2019 7.030 7.260 7.020 7.260 60,891 +0.28(+4.01%)
Sep 04, 2019 7.050 7.070 6.930 6.980 40,927 -0.04(-0.57%)
Sep 03, 2019 7.010 7.090 6.850 7.020 49,209 +0.00(+0.00%)
Aug 30, 2019 7.090 7.140 6.950 7.020 60,100 +0.04(+0.57%)
Aug 29, 2019 7.030 7.180 6.950 6.980 31,242 -0.03(-0.43%)
Aug 28, 2019 6.810 7.050 6.700 7.010 63,781 +0.17(+2.49%)
Aug 27, 2019 7.130 7.130 6.795 6.840 189,580 -0.15(-2.15%)
Aug 26, 2019 7.010 7.050 6.850 6.990 70,017 -0.03(-0.43%)
Aug 23, 2019 7.250 7.260 6.980 7.020 91,900 -0.26(-3.57%)
Aug 22, 2019 7.440 7.660 7.280 7.280 107,793 -0.13(-1.75%)
Aug 21, 2019 7.340 7.420 7.140 7.410 104,583 +0.08(+1.09%)
Aug 20, 2019 6.890 7.360 6.890 7.330 743,327 +0.41(+5.92%)
Aug 19, 2019 6.960 6.990 6.840 6.920 126,761 +0.06(+0.87%)
Aug 16, 2019 6.670 6.880 6.670 6.860 356,700 +0.17(+2.54%)
Aug 15, 2019 6.600 6.770 6.570 6.690 45,048 +0.12(+1.83%)
Aug 14, 2019 6.840 6.950 6.440 6.570 312,987 -0.26(-3.81%)
Aug 13, 2019 6.750 6.940 6.690 6.830 97,650 +0.06(+0.89%)
Aug 12, 2019 6.780 6.830 6.670 6.770 59,496 -0.06(-0.88%)
Aug 09, 2019 6.720 7.080 6.650 6.830 63,300 -0.09(-1.30%)
Aug 08, 2019 6.760 7.010 6.660 6.920 46,590 +0.23(+3.44%)
Aug 07, 2019 6.650 6.800 6.450 6.690 239,076 -0.07(-1.04%)
Aug 06, 2019 6.890 7.020 6.710 6.760 38,994 -0.13(-1.89%)
Aug 05, 2019 7.300 7.300 6.670 6.890 299,281 -0.44(-6.00%)
Aug 02, 2019 7.690 7.730 7.320 7.330 157,000 -0.37(-4.81%)
Aug 01, 2019 7.648 7.840 7.648 7.700 45,087 -0.11(-1.41%)
Jul 31, 2019 7.590 7.890 7.550 7.810 84,723 +0.22(+2.90%)
Jul 30, 2019 7.470 7.590 7.450 7.590 46,365 +0.08(+1.07%)
Jul 29, 2019 7.570 7.580 7.470 7.510 45,815 -0.02(-0.27%)
Jul 26, 2019 7.400 7.600 7.400 7.530 40,900 +0.14(+1.89%)
Jul 25, 2019 7.380 7.440 7.270 7.390 48,494 +0.01(+0.14%)
Jul 24, 2019 7.380 7.410 7.210 7.380 101,629 +0.03(+0.41%)
Jul 23, 2019 7.560 7.660 7.320 7.350 425,132 -0.19(-2.52%)
Jul 22, 2019 7.530 7.590 7.470 7.540 69,809 +0.07(+0.94%)
Jul 19, 2019 7.370 7.530 7.320 7.470 34,700 +0.09(+1.22%)
Jul 18, 2019 7.370 7.395 7.250 7.380 59,106 +0.00(+0.00%)
Jul 17, 2019 7.680 7.680 7.370 7.380 82,765 -0.29(-3.78%)
Jul 16, 2019 7.800 7.851 7.670 7.670 41,397 -0.12(-1.54%)
Jul 15, 2019 7.840 7.840 7.670 7.790 50,955 -0.03(-0.38%)
Jul 12, 2019 8.000 8.040 7.800 7.820 65,400 -0.16(-2.01%)
Jul 11, 2019 8.090 8.130 7.970 7.980 354,147 -0.15(-1.85%)
Jul 10, 2019 8.140 8.195 8.010 8.130 99,576 -0.01(-0.12%)
Jul 09, 2019 8.120 8.190 8.080 8.140 116,673 +0.03(+0.37%)
Jul 08, 2019 8.040 8.170 7.940 8.110 67,341 +0.06(+0.75%)
Jul 05, 2019 7.700 8.090 7.700 8.050 62,900 +0.25(+3.21%)
Jul 03, 2019 7.800 7.900 7.710 7.800 75,400 +0.01(+0.13%)
Jul 02, 2019 7.670 7.840 7.640 7.790 53,898 +0.12(+1.56%)
Jul 01, 2019 7.570 7.700 7.450 7.670 152,839 +0.15(+1.99%)
Jun 28, 2019 7.080 7.570 7.030 7.520 196,700 +0.44(+6.21%)
Jun 27, 2019 6.940 7.130 6.900 7.080 105,500 +0.17(+2.46%)
Jun 26, 2019 6.990 7.053 6.900 6.910 221,862 -0.09(-1.29%)
Jun 25, 2019 7.010 7.040 6.950 7.000 162,859 +0.04(+0.57%)
Jun 24, 2019 7.000 7.030 6.950 6.960 101,222 -0.04(-0.57%)
Jun 21, 2019 7.000 7.030 6.966 7.000 98,900 +0.00(+0.00%)
Jun 20, 2019 7.050 7.090 6.990 7.000 40,824 +0.00(+0.00%)
Jun 19, 2019 7.060 7.060 6.880 7.000 66,618 -0.07(-0.99%)
Jun 18, 2019 7.080 7.140 7.040 7.070 71,883 +0.02(+0.28%)
Jun 17, 2019 7.130 7.260 7.040 7.050 48,761 -0.02(-0.28%)
Jun 14, 2019 6.990 7.160 6.924 7.070 83,900 +0.04(+0.57%)
Jun 13, 2019 7.290 7.290 7.010 7.030 86,501 -0.24(-3.30%)
Jun 12, 2019 7.520 7.560 7.260 7.270 107,206 -0.29(-3.84%)
Jun 11, 2019 7.820 7.840 7.520 7.560 88,351 -0.23(-2.95%)
Jun 10, 2019 7.730 7.890 7.690 7.790 114,804 +0.12(+1.56%)
Jun 07, 2019 7.700 7.775 7.650 7.670 60,800 +0.01(+0.13%)
Jun 06, 2019 7.640 7.770 7.480 7.660 36,749 -0.01(-0.13%)
Jun 05, 2019 7.720 7.720 7.480 7.670 74,061 -0.07(-0.90%)
Jun 04, 2019 7.870 7.870 7.610 7.740 80,528 -0.06(-0.77%)
Jun 03, 2019 7.770 8.080 7.700 7.800 86,628 +0.04(+0.52%)
May 31, 2019 7.780 7.800 7.550 7.760 1,166,900 -0.08(-1.02%)
May 30, 2019 7.830 7.920 7.810 7.840 63,208 +0.02(+0.26%)
May 29, 2019 8.020 8.020 7.790 7.820 67,643 -0.23(-2.86%)
May 28, 2019 7.890 8.100 7.890 8.050 430,650 +0.19(+2.42%)
May 24, 2019 7.770 7.920 7.750 7.860 61,800 +0.09(+1.16%)
May 23, 2019 7.920 7.920 7.700 7.770 76,649 -0.20(-2.51%)
May 22, 2019 7.970 8.120 7.891 7.970 48,374 -0.02(-0.25%)
May 21, 2019 7.990 8.120 7.880 7.990 82,221 +0.03(+0.38%)
May 20, 2019 8.270 8.340 7.840 7.960 321,278 -0.38(-4.56%)
May 17, 2019 8.600 8.700 8.260 8.340 198,200 -0.28(-3.25%)
May 16, 2019 8.450 8.700 8.450 8.620 83,725 +0.17(+2.01%)
May 15, 2019 8.420 8.640 8.295 8.450 267,041 -0.01(-0.12%)
May 14, 2019 8.700 8.700 8.420 8.460 93,229 -0.20(-2.31%)
May 13, 2019 8.550 8.750 8.400 8.660 125,776 +0.01(+0.12%)
May 10, 2019 8.990 8.990 8.370 8.650 168,500 -0.35(-3.89%)
May 09, 2019 9.110 9.150 8.910 9.000 63,808 -0.17(-1.85%)
May 08, 2019 9.000 9.400 8.780 9.170 87,327 +0.37(+4.20%)
May 07, 2019 8.880 8.950 8.640 8.800 65,220 -0.13(-1.46%)
May 06, 2019 8.560 8.980 8.410 8.930 43,199 +0.30(+3.48%)
May 03, 2019 8.700 8.750 8.545 8.630 58,600 -0.04(-0.46%)
May 02, 2019 8.670 8.840 8.600 8.670 38,568 +0.01(+0.12%)
May 01, 2019 8.590 8.740 8.500 8.660 44,983 +0.15(+1.76%)
Apr 30, 2019 8.610 8.640 8.430 8.510 52,922 -0.17(-1.96%)
Apr 29, 2019 8.460 8.740 8.429 8.680 64,387 +0.21(+2.48%)
Apr 26, 2019 8.360 8.490 8.320 8.470 29,700 +0.14(+1.68%)
Apr 25, 2019 8.350 8.350 8.100 8.330 28,950 -0.03(-0.36%)
Apr 24, 2019 8.400 8.490 8.300 8.360 51,720 -0.04(-0.48%)
Apr 23, 2019 8.300 8.480 8.270 8.400 38,064 +0.12(+1.45%)
Apr 22, 2019 8.600 8.600 8.271 8.280 80,179 -0.26(-3.04%)
Apr 18, 2019 8.350 8.610 8.350 8.540 42,900 +0.17(+2.03%)
Apr 17, 2019 8.440 8.575 8.350 8.370 60,759 -0.12(-1.41%)
Apr 16, 2019 8.340 8.520 8.340 8.490 85,566 +0.19(+2.29%)
Apr 15, 2019 8.110 8.370 8.060 8.300 104,545 +0.23(+2.85%)
Apr 12, 2019 8.060 8.181 7.890 8.070 163,100 +0.05(+0.62%)
Apr 11, 2019 8.000 8.090 7.910 8.020 66,494 +0.02(+0.25%)
Apr 10, 2019 7.650 8.030 7.650 8.000 106,366 +0.33(+4.30%)
Apr 09, 2019 7.760 7.780 7.660 7.670 38,923 -0.11(-1.41%)
Apr 08, 2019 7.860 7.862 7.710 7.780 55,932 -0.10(-1.27%)
Apr 05, 2019 7.760 7.900 7.730 7.880 32,100 +0.13(+1.68%)
Apr 04, 2019 7.630 7.790 7.604 7.750 57,638 +0.14(+1.84%)
Apr 03, 2019 7.560 7.720 7.550 7.610 54,126 +0.06(+0.79%)
Apr 02, 2019 7.640 7.690 7.500 7.550 59,680 +0.01(+0.13%)
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.