Skip to main content

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 127.71 129.11 126.08 128.30 753,762 +0.89(+0.70%)
Jun 29, 2020 127.04 127.51 125.71 127.41 709,411 +1.31(+1.04%)
Jun 26, 2020 124.80 126.42 122.91 126.09 586,105 +0.64(+0.51%)
Jun 25, 2020 124.08 125.57 122.32 125.45 828,562 +1.75(+1.41%)
Jun 24, 2020 124.95 126.48 122.20 123.70 1,098,132 -1.33(-1.07%)
Jun 23, 2020 127.03 128.14 125.03 125.04 929,199 -0.52(-0.42%)
Jun 22, 2020 123.92 127.07 123.14 125.56 1,379,386 +4.54(+3.75%)
Jun 19, 2020 119.28 122.00 118.72 121.02 1,204,754 +3.20(+2.71%)
Jun 18, 2020 118.98 119.46 117.71 117.82 654,111 -1.58(-1.32%)
Jun 17, 2020 118.53 120.67 118.27 119.40 611,670 +1.38(+1.17%)
Jun 16, 2020 120.93 122.18 117.40 118.03 999,090 -3.68(-3.03%)
Jun 15, 2020 116.64 121.80 114.86 121.71 712,735 +2.99(+2.52%)
Jun 12, 2020 121.12 122.69 118.42 118.72 820,112 -0.98(-0.82%)
Jun 11, 2020 125.81 126.69 118.62 119.71 1,394,239 -4.29(-3.46%)
Jun 10, 2020 120.82 124.56 117.54 124.00 1,311,908 +5.60(+4.73%)
Jun 09, 2020 119.98 119.98 116.68 118.40 1,046,150 +0.78(+0.66%)
Jun 08, 2020 117.58 118.85 116.42 117.62 889,711 -0.23(-0.19%)
Jun 05, 2020 116.94 118.09 113.86 117.85 1,671,969 -3.25(-2.68%)
Jun 04, 2020 121.14 123.87 120.59 121.10 1,001,544 +0.94(+0.78%)
Jun 03, 2020 120.76 122.87 119.05 120.16 1,390,318 -3.79(-3.05%)
Jun 02, 2020 128.20 128.82 122.86 123.94 1,086,712 -4.26(-3.32%)
Jun 01, 2020 128.51 129.43 125.73 128.20 1,100,259 -0.35(-0.27%)
May 29, 2020 133.51 133.51 127.96 128.55 1,278,063 -0.71(-0.55%)
May 28, 2020 129.47 131.04 127.62 129.26 1,065,723 +1.99(+1.57%)
May 27, 2020 126.83 127.82 123.46 127.27 1,455,609 -2.66(-2.05%)
May 26, 2020 135.34 135.39 129.57 129.93 997,231 -4.79(-3.56%)
May 22, 2020 133.12 136.11 132.83 134.72 800,826 +2.53(+1.92%)
May 21, 2020 134.49 134.49 129.39 132.19 880,899 -2.82(-2.09%)
May 20, 2020 137.16 138.88 134.63 135.01 776,974 -1.08(-0.79%)
May 19, 2020 135.59 139.04 135.19 136.09 1,263,677 +1.45(+1.07%)
May 18, 2020 139.01 139.63 132.32 134.64 934,421 -3.13(-2.27%)
May 15, 2020 136.39 139.32 135.79 137.77 1,422,743 +3.79(+2.83%)
May 14, 2020 129.85 134.75 128.98 133.98 1,247,877 +4.64(+3.58%)
May 13, 2020 130.88 132.41 127.15 129.35 1,083,679 +0.52(+0.40%)
May 12, 2020 129.94 132.14 128.48 128.82 793,284 -0.30(-0.23%)
May 11, 2020 130.85 130.90 126.06 129.13 992,298 -1.98(-1.51%)
May 08, 2020 133.62 134.99 128.91 131.11 1,735,615 -1.13(-0.86%)
May 07, 2020 130.10 134.99 128.94 132.25 1,749,855 +1.98(+1.52%)
May 06, 2020 130.78 131.72 129.03 130.26 1,179,112 -3.09(-2.32%)
May 05, 2020 129.43 134.25 128.82 133.35 968,249 +2.56(+1.96%)
May 04, 2020 128.02 132.23 127.78 130.79 1,409,221 +4.74(+3.76%)
May 01, 2020 118.95 126.41 117.63 126.05 1,145,849 +5.16(+4.27%)
Apr 30, 2020 124.05 125.73 120.48 120.90 1,135,260 -4.27(-3.41%)
Apr 29, 2020 123.76 126.59 120.74 125.17 1,388,420 +0.66(+0.53%)
Apr 28, 2020 122.53 126.39 122.31 124.51 837,280 +0.54(+0.44%)
Apr 27, 2020 126.47 126.66 121.88 123.97 819,407 -0.62(-0.50%)
Apr 24, 2020 124.63 125.60 122.13 124.59 1,104,184 +2.73(+2.24%)
Apr 23, 2020 121.52 126.70 121.14 121.86 1,475,347 +1.97(+1.65%)
Apr 22, 2020 118.34 120.39 117.30 119.88 1,273,038 +5.11(+4.45%)
Apr 21, 2020 111.51 116.29 110.07 114.77 1,307,637 +1.30(+1.14%)
Apr 20, 2020 114.30 116.48 111.96 113.47 1,327,323 -0.36(-0.31%)
Apr 17, 2020 110.49 114.82 108.63 113.83 2,288,200 +0.45(+0.40%)
Apr 16, 2020 113.02 114.37 111.65 113.38 1,252,045 +1.15(+1.03%)
Apr 15, 2020 110.86 114.79 109.93 112.23 1,099,665 -0.38(-0.34%)
Apr 14, 2020 113.64 116.91 110.04 112.61 1,940,219 +1.21(+1.08%)
Apr 13, 2020 104.62 112.45 102.89 111.41 1,859,694 +7.44(+7.16%)
Apr 09, 2020 98.17 106.04 98.17 103.96 1,865,532 +7.72(+8.02%)
Apr 08, 2020 96.55 98.57 94.54 96.24 735,747 -2.07(-2.10%)
Apr 07, 2020 100.04 100.57 94.38 98.31 1,387,104 -2.68(-2.65%)
Apr 06, 2020 100.20 102.23 98.80 100.99 910,267 +2.28(+2.31%)
Apr 03, 2020 98.60 102.09 97.40 98.71 1,105,496 +0.05(+0.06%)
Apr 02, 2020 96.02 99.93 94.87 98.66 1,291,636 +4.72(+5.02%)
Apr 01, 2020 91.11 94.51 90.57 93.94 908,657 +2.94(+3.23%)
Mar 31, 2020 88.72 93.39 87.68 91.00 1,046,953 +1.40(+1.56%)
Mar 30, 2020 92.89 95.28 87.17 89.61 1,629,011 -2.39(-2.59%)
Mar 27, 2020 98.84 100.59 91.00 91.99 1,487,264 -8.55(-8.50%)
Mar 26, 2020 102.42 104.89 95.47 100.54 1,511,066 -0.80(-0.78%)
Mar 25, 2020 102.33 104.93 99.04 101.34 1,896,805 -0.28(-0.28%)
Mar 24, 2020 100.57 103.19 96.03 101.62 1,672,850 +10.12(+11.06%)
Mar 23, 2020 88.91 95.91 87.46 91.50 1,632,562 +5.65(+6.58%)
Mar 20, 2020 93.70 95.79 85.23 85.85 1,648,895 -6.84(-7.38%)
Mar 19, 2020 93.13 98.37 85.05 92.69 1,810,254 -2.44(-2.57%)
Mar 18, 2020 93.67 98.94 89.13 95.13 2,461,791 -1.66(-1.72%)
Mar 17, 2020 87.62 103.92 87.62 96.79 2,666,905 +7.96(+8.96%)
Mar 16, 2020 71.10 91.20 70.58 88.84 2,569,732 +8.39(+10.42%)
Mar 13, 2020 89.18 90.51 78.79 80.45 2,783,152 -7.01(-8.02%)
Mar 12, 2020 85.77 93.18 75.07 87.47 3,039,035 -5.95(-6.37%)
Mar 11, 2020 96.82 100.02 92.83 93.42 1,634,619 -4.87(-4.95%)
Mar 10, 2020 98.04 102.10 92.60 98.29 2,264,414 +0.37(+0.38%)
Mar 09, 2020 104.82 105.45 97.35 97.91 2,352,883 -10.38(-9.58%)
Mar 06, 2020 110.06 111.23 105.28 108.29 1,274,147 -1.39(-1.27%)
Mar 05, 2020 107.78 109.84 106.06 109.68 917,709 +3.26(+3.06%)
Mar 04, 2020 105.64 106.53 103.32 106.43 718,387 +2.25(+2.16%)
Mar 03, 2020 101.11 107.10 99.81 104.17 1,482,144 +4.19(+4.19%)
Mar 02, 2020 98.67 100.22 97.48 99.98 1,135,672 +2.22(+2.27%)
Feb 28, 2020 95.94 100.57 94.58 97.76 2,889,621 -4.69(-4.58%)
Feb 27, 2020 108.64 108.81 102.41 102.45 1,674,291 -4.93(-4.59%)
Feb 26, 2020 106.75 108.78 106.55 107.38 781,659 +0.16(+0.14%)
Feb 25, 2020 108.44 109.84 107.13 107.23 1,126,718 -2.12(-1.94%)
Feb 24, 2020 111.54 111.54 108.50 109.34 1,256,360 +0.96(+0.89%)
Feb 21, 2020 108.10 108.57 106.88 108.38 698,928 +2.75(+2.60%)
Feb 20, 2020 106.73 106.98 104.35 105.64 664,739 -1.04(-0.97%)
Feb 19, 2020 106.85 106.94 105.71 106.67 568,135 +0.30(+0.28%)
Feb 18, 2020 105.83 106.40 105.24 106.37 656,930 +1.25(+1.19%)
Feb 14, 2020 104.12 105.55 103.91 105.13 486,148 +0.90(+0.86%)
Feb 13, 2020 104.00 104.81 103.32 104.22 527,562 +0.62(+0.60%)
Feb 12, 2020 103.88 104.51 103.45 103.61 533,280 -0.64(-0.61%)
Feb 11, 2020 103.42 104.29 103.03 104.24 464,238 +0.76(+0.74%)
Feb 10, 2020 103.09 103.83 102.76 103.48 446,879 +0.76(+0.74%)
Feb 07, 2020 103.98 104.23 102.53 102.72 432,376 -1.10(-1.06%)
Feb 06, 2020 102.22 103.95 101.74 103.82 485,464 +2.07(+2.04%)
Feb 05, 2020 101.73 101.98 100.68 101.74 540,705 -0.26(-0.26%)
Feb 04, 2020 102.02 102.40 100.22 102.01 786,495 -0.73(-0.71%)
Feb 03, 2020 102.94 103.42 102.03 102.73 1,030,257 -0.61(-0.59%)
Jan 31, 2020 102.94 104.12 102.60 103.34 1,186,616 +0.42(+0.41%)
Jan 30, 2020 102.60 103.03 101.76 102.92 1,124,702 +0.95(+0.93%)
Jan 29, 2020 100.26 102.11 100.03 101.98 663,850 +1.42(+1.41%)
Jan 28, 2020 99.64 100.93 99.13 100.56 787,238 +0.53(+0.53%)
Jan 27, 2020 100.95 101.98 99.58 100.03 785,734 -0.28(-0.28%)
Jan 24, 2020 98.85 100.45 98.65 100.31 451,400 +1.45(+1.47%)
Jan 23, 2020 98.01 99.22 97.58 98.86 559,065 +0.57(+0.58%)
Jan 22, 2020 99.15 99.15 98.06 98.29 525,196 -0.57(-0.58%)
Jan 21, 2020 95.65 98.86 95.61 98.86 829,038 +2.80(+2.92%)
Jan 17, 2020 96.75 96.76 95.34 96.06 766,885 +0.23(+0.24%)
Jan 16, 2020 95.18 95.83 94.50 95.83 634,367 +0.21(+0.22%)
Jan 15, 2020 94.13 95.65 93.60 95.62 645,172 +2.41(+2.59%)
Jan 14, 2020 92.10 93.37 91.67 93.21 551,072 +1.04(+1.12%)
Jan 13, 2020 92.77 93.07 92.14 92.18 342,190 -0.95(-1.03%)
Jan 10, 2020 92.08 93.41 91.96 93.13 459,207 +1.46(+1.59%)
Jan 09, 2020 90.94 92.07 90.63 91.68 569,221 -0.02(-0.02%)
Jan 08, 2020 94.51 94.72 91.53 91.69 658,354 -2.96(-3.12%)
Jan 07, 2020 94.22 94.93 93.87 94.65 477,550 +0.18(+0.19%)
Jan 06, 2020 95.33 95.70 94.14 94.47 571,065 +0.59(+0.63%)
Jan 03, 2020 96.07 96.28 93.47 93.88 844,190 -0.20(-0.21%)
Jan 02, 2020 94.58 94.79 93.44 94.08 463,148 +0.14(+0.15%)
Dec 31, 2019 94.44 94.64 93.42 93.94 381,463 +0.00(+0.00%)
Dec 30, 2019 92.70 94.01 92.51 93.94 529,737 +1.27(+1.37%)
Dec 27, 2019 93.76 93.85 92.48 92.67 377,394 -0.91(-0.97%)
Dec 26, 2019 93.19 94.46 92.61 93.58 571,098 +1.40(+1.52%)
Dec 24, 2019 90.94 92.44 90.85 92.18 398,397 +1.59(+1.76%)
Dec 23, 2019 88.02 90.58 87.65 90.58 711,709 +2.88(+3.29%)
Dec 20, 2019 88.82 89.29 87.70 87.70 694,309 -1.06(-1.20%)
Dec 19, 2019 88.55 89.17 88.17 88.77 584,746 +0.32(+0.36%)
Dec 18, 2019 88.16 89.18 88.07 88.45 448,072 +0.37(+0.42%)
Dec 17, 2019 89.21 89.21 87.94 88.07 566,637 -0.94(-1.05%)
Dec 16, 2019 90.03 90.04 88.81 89.01 418,116 -0.56(-0.63%)
Dec 13, 2019 88.47 89.88 88.32 89.58 648,015 +0.81(+0.91%)
Dec 12, 2019 90.11 90.57 88.46 88.77 666,581 -0.84(-0.93%)
Dec 11, 2019 89.86 89.95 88.83 89.60 542,039 -0.21(-0.23%)
Dec 10, 2019 88.82 89.84 88.38 89.81 522,905 +1.53(+1.73%)
Dec 09, 2019 88.73 89.45 88.27 88.28 527,070 +0.02(+0.02%)
Dec 06, 2019 87.98 89.42 87.54 88.27 662,750 -0.92(-1.03%)
Dec 05, 2019 88.62 90.11 88.62 89.18 886,620 +0.55(+0.62%)
Dec 04, 2019 90.07 90.38 88.35 88.64 633,698 -0.83(-0.93%)
Dec 03, 2019 90.03 91.49 88.89 89.47 1,071,085 +0.09(+0.10%)
Dec 02, 2019 88.86 89.82 88.50 89.38 606,050 +0.49(+0.55%)
Nov 29, 2019 88.42 89.27 88.42 88.89 271,550 +0.60(+0.68%)
Nov 27, 2019 87.80 88.67 87.63 88.29 405,168 -0.05(-0.06%)
Nov 26, 2019 87.69 88.47 87.22 88.35 531,717 +0.72(+0.83%)
Nov 25, 2019 87.16 88.62 87.00 87.62 445,570 -0.02(-0.02%)
Nov 22, 2019 88.35 88.36 87.23 87.64 352,185 -0.52(-0.58%)
Nov 21, 2019 88.77 89.27 87.95 88.16 424,017 -0.81(-0.91%)
Nov 20, 2019 89.05 89.65 88.18 88.97 524,892 -0.21(-0.23%)
Nov 19, 2019 89.39 90.41 89.10 89.18 727,329 -0.34(-0.38%)
Nov 18, 2019 89.39 90.05 89.10 89.52 513,964 -0.02(-0.02%)
Nov 15, 2019 89.18 89.89 89.05 89.54 665,989 +0.13(+0.14%)
Nov 14, 2019 89.37 90.06 89.02 89.41 489,596 +0.67(+0.75%)
Nov 13, 2019 89.19 89.69 88.48 88.74 758,406 +0.23(+0.26%)
Nov 12, 2019 88.37 91.04 87.64 88.52 1,136,084 +1.95(+2.26%)
Nov 11, 2019 86.31 86.91 86.31 86.56 501,771 +0.13(+0.15%)
Nov 08, 2019 86.15 87.20 86.15 86.44 649,508 -0.52(-0.60%)
Nov 07, 2019 87.08 87.14 86.18 86.96 899,122 -0.70(-0.79%)
Nov 06, 2019 86.84 87.89 86.25 87.66 595,541 +1.15(+1.33%)
Nov 05, 2019 86.11 86.83 85.51 86.51 678,328 -0.91(-1.04%)
Nov 04, 2019 86.85 87.74 86.77 87.42 556,389 +0.23(+0.26%)
Nov 01, 2019 87.41 87.81 85.98 87.20 426,516 -0.47(-0.54%)
Oct 31, 2019 86.52 88.35 86.22 87.67 810,345 +1.96(+2.29%)
Oct 30, 2019 85.85 85.85 83.94 85.71 577,103 -0.01(-0.01%)
Oct 29, 2019 84.34 86.29 83.96 85.71 396,732 +0.72(+0.85%)
Oct 28, 2019 85.78 85.78 84.67 84.99 362,703 -1.58(-1.83%)
Oct 25, 2019 87.47 87.66 85.60 86.57 524,075 +0.25(+0.29%)
Oct 24, 2019 85.81 86.75 85.65 86.32 745,560 +0.79(+0.92%)
Oct 23, 2019 85.00 86.09 84.93 85.53 727,096 +1.06(+1.25%)
Oct 22, 2019 83.11 84.61 82.98 84.48 665,172 +1.37(+1.64%)
Oct 21, 2019 84.75 84.94 82.91 83.11 397,419 -1.23(-1.46%)
Oct 18, 2019 84.12 84.73 83.27 84.34 423,419 +0.27(+0.32%)
Oct 17, 2019 82.52 84.76 82.51 84.07 470,111 +1.18(+1.43%)
Oct 16, 2019 83.08 83.27 81.94 82.89 542,864 +0.42(+0.50%)
Oct 15, 2019 83.43 84.43 82.36 82.47 796,234 -1.37(-1.63%)
Oct 14, 2019 83.57 84.80 83.44 83.83 385,707 +0.14(+0.16%)
Oct 11, 2019 86.40 86.44 83.61 83.70 754,146 -3.11(-3.58%)
Oct 10, 2019 86.37 87.39 85.22 86.81 629,868 +0.44(+0.51%)
Oct 09, 2019 86.44 86.94 85.81 86.37 482,108 -0.30(-0.34%)
Oct 08, 2019 85.70 86.68 84.80 86.66 542,433 +1.88(+2.22%)
Oct 07, 2019 84.74 85.52 84.42 84.78 317,232 -0.60(-0.70%)
Oct 04, 2019 83.63 85.45 83.56 85.38 568,098 +1.54(+1.83%)
Oct 03, 2019 83.64 85.17 83.17 83.84 503,999 +0.28(+0.34%)
Oct 02, 2019 83.39 83.81 82.46 83.56 594,816 +1.25(+1.52%)
Oct 01, 2019 81.68 83.39 81.45 82.32 629,903 -0.10(-0.12%)
Sep 30, 2019 83.08 83.91 81.86 82.41 592,378 -1.33(-1.59%)
Sep 27, 2019 83.53 84.72 83.35 83.74 546,971 -1.08(-1.28%)
Sep 26, 2019 85.90 86.10 84.30 84.83 512,006 -0.71(-0.84%)
Sep 25, 2019 86.85 87.62 85.21 85.54 636,824 -1.89(-2.16%)
Sep 24, 2019 86.16 87.56 85.69 87.43 737,259 +1.10(+1.28%)
Sep 23, 2019 86.00 86.82 85.66 86.33 562,456 +0.60(+0.70%)
Sep 20, 2019 84.34 85.90 83.64 85.73 807,350 +1.44(+1.71%)
Sep 19, 2019 84.10 84.94 83.84 84.30 600,654 +0.70(+0.83%)
Sep 18, 2019 84.29 84.54 81.96 83.60 744,201 -0.52(-0.62%)
Sep 17, 2019 82.68 84.60 82.50 84.12 722,940 +1.95(+2.38%)
Sep 16, 2019 82.61 83.69 81.74 82.17 764,326 +0.82(+1.01%)
Sep 13, 2019 82.89 84.06 80.88 81.35 1,383,523 -1.71(-2.06%)
Sep 12, 2019 86.71 86.97 82.98 83.06 1,128,820 -1.41(-1.67%)
Sep 11, 2019 85.19 86.34 84.34 84.47 821,137 -0.07(-0.09%)
Sep 10, 2019 83.79 85.18 83.39 84.54 778,196 +0.22(+0.27%)
Sep 09, 2019 86.53 86.81 83.73 84.31 861,662 -2.42(-2.79%)
Sep 06, 2019 88.17 88.76 86.03 86.73 742,909 -1.54(-1.74%)
Sep 05, 2019 89.37 89.68 87.74 88.27 794,986 -2.43(-2.67%)
Sep 04, 2019 89.09 90.92 88.56 90.69 702,288 +1.90(+2.15%)
Sep 03, 2019 88.74 89.71 88.23 88.79 959,895 +1.04(+1.19%)
Aug 30, 2019 87.15 87.85 86.33 87.75 675,352 +0.33(+0.38%)
Aug 29, 2019 88.22 88.48 86.69 87.41 658,389 -0.70(-0.80%)
Aug 28, 2019 88.93 88.93 86.81 88.12 633,951 -0.24(-0.27%)
Aug 27, 2019 87.20 89.08 86.88 88.36 767,635 +1.56(+1.80%)
Aug 26, 2019 87.15 87.49 86.03 86.79 672,862 +0.07(+0.08%)
Aug 23, 2019 85.37 87.15 85.16 86.72 747,472 +2.08(+2.46%)
Aug 22, 2019 85.27 85.88 84.29 84.64 370,915 -0.61(-0.72%)
Aug 21, 2019 84.74 85.56 84.65 85.25 494,950 +0.43(+0.51%)
Aug 20, 2019 83.63 85.07 83.35 84.82 648,226 +1.64(+1.98%)
Aug 19, 2019 82.16 84.37 81.76 83.17 688,686 -0.19(-0.23%)
Aug 16, 2019 82.66 83.59 81.81 83.36 981,976 +0.46(+0.55%)
Aug 15, 2019 82.78 83.81 82.71 82.90 1,008,764 -0.21(-0.25%)
Aug 14, 2019 85.00 85.10 83.08 83.11 776,577 -0.71(-0.85%)
Aug 13, 2019 85.90 86.53 81.21 83.82 950,237 -0.77(-0.91%)
Aug 12, 2019 84.24 86.70 84.24 84.59 660,180 +0.37(+0.44%)
Aug 09, 2019 85.13 85.73 84.20 84.22 651,311 -0.94(-1.11%)
Aug 08, 2019 82.44 85.57 80.97 85.17 1,068,184 +2.26(+2.73%)
Aug 07, 2019 82.76 84.54 82.58 82.90 926,277 +1.76(+2.17%)
Aug 06, 2019 81.39 81.68 80.31 81.14 849,816 -0.32(-0.40%)
Aug 05, 2019 81.71 83.37 81.27 81.47 696,002 +1.02(+1.26%)
Aug 02, 2019 80.50 80.87 79.75 80.45 527,771 -0.38(-0.47%)
Aug 01, 2019 77.16 81.27 76.77 80.83 1,054,871 +2.81(+3.60%)
Jul 31, 2019 80.40 81.33 77.98 78.02 861,877 -2.39(-2.97%)
Jul 30, 2019 81.01 81.57 80.14 80.41 398,507 -0.41(-0.51%)
Jul 29, 2019 80.50 80.84 79.71 80.82 299,593 +0.56(+0.69%)
Jul 26, 2019 80.25 80.76 79.97 80.26 317,308 +0.04(+0.06%)
Jul 25, 2019 80.15 80.95 79.94 80.22 417,456 -0.46(-0.57%)
Jul 24, 2019 80.80 81.07 80.05 80.68 522,134 +0.30(+0.37%)
Jul 23, 2019 80.52 81.11 79.86 80.38 673,479 -0.75(-0.93%)
Jul 22, 2019 81.31 81.55 80.42 81.13 573,367 +0.07(+0.09%)
Jul 19, 2019 80.02 81.49 79.97 81.06 810,578 +0.58(+0.71%)
Jul 18, 2019 78.69 80.95 78.44 80.49 877,133 +1.80(+2.28%)
Jul 17, 2019 76.75 79.09 76.32 78.69 964,366 +2.43(+3.18%)
Jul 16, 2019 77.26 77.26 75.89 76.26 545,809 -0.92(-1.19%)
Jul 15, 2019 77.09 77.33 76.61 77.18 285,040 +0.10(+0.13%)
Jul 12, 2019 77.14 77.39 76.68 77.08 369,952 +0.37(+0.48%)
Jul 11, 2019 77.18 77.27 76.38 76.71 349,252 -0.43(-0.56%)
Jul 10, 2019 77.60 78.12 76.50 77.14 515,075 +0.58(+0.76%)
Jul 09, 2019 74.96 76.72 74.96 76.56 565,555 +1.45(+1.93%)
Jul 08, 2019 75.90 76.23 74.98 75.11 492,821 -0.05(-0.07%)
Jul 05, 2019 74.04 75.38 73.49 75.17 576,074 -0.61(-0.81%)
Jul 03, 2019 76.79 76.91 75.36 75.78 390,542 -0.71(-0.93%)
Jul 02, 2019 75.34 76.65 74.27 76.49 613,814 +1.54(+2.05%)
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.