Skip to main content

Franco Nev Corp (NY: FNV )

116.26 +0.18 (+0.16%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 127.18 128.57 125.56 127.76 756,912 +0.89(+0.70%)
Jun 29, 2020 126.51 126.98 125.18 126.88 712,375 +1.31(+1.04%)
Jun 26, 2020 124.28 125.89 122.39 125.57 588,554 +0.64(+0.51%)
Jun 25, 2020 123.56 125.05 121.81 124.93 832,024 +1.74(+1.41%)
Jun 24, 2020 124.43 125.96 121.69 123.19 1,102,721 -1.33(-1.07%)
Jun 23, 2020 126.50 127.61 124.51 124.52 933,082 -0.52(-0.42%)
Jun 22, 2020 123.41 126.54 122.62 125.04 1,385,150 +4.52(+3.75%)
Jun 19, 2020 118.79 121.50 118.22 120.52 1,209,789 +3.18(+2.71%)
Jun 18, 2020 118.49 118.96 117.22 117.33 656,844 -1.57(-1.32%)
Jun 17, 2020 118.04 120.17 117.77 118.91 614,226 +1.37(+1.17%)
Jun 16, 2020 120.43 121.67 116.91 117.53 1,003,264 -3.67(-3.03%)
Jun 15, 2020 116.15 121.30 114.38 121.20 715,713 +2.97(+2.52%)
Jun 12, 2020 120.62 122.18 117.93 118.23 823,539 -0.98(-0.82%)
Jun 11, 2020 125.28 126.16 118.13 119.21 1,400,065 -4.27(-3.46%)
Jun 10, 2020 120.32 124.04 117.05 123.48 1,317,390 +5.57(+4.73%)
Jun 09, 2020 119.48 119.48 116.20 117.91 1,050,522 +0.77(+0.66%)
Jun 08, 2020 117.09 118.35 115.93 117.13 893,428 -0.23(-0.19%)
Jun 05, 2020 116.45 117.60 113.38 117.36 1,678,956 -3.23(-2.68%)
Jun 04, 2020 120.64 123.35 120.09 120.59 1,005,729 +0.94(+0.78%)
Jun 03, 2020 120.26 122.36 118.55 119.66 1,396,128 -3.77(-3.05%)
Jun 02, 2020 127.67 128.28 122.35 123.43 1,091,253 -4.24(-3.32%)
Jun 01, 2020 127.98 128.89 125.21 127.67 1,104,857 -0.35(-0.27%)
May 29, 2020 132.95 132.95 127.42 128.02 1,283,403 -0.71(-0.55%)
May 28, 2020 128.93 130.49 127.09 128.73 1,070,176 +1.98(+1.57%)
May 27, 2020 126.30 127.29 122.94 126.74 1,461,692 -2.65(-2.05%)
May 26, 2020 134.78 134.83 129.04 129.39 1,001,398 -4.77(-3.56%)
May 22, 2020 132.57 135.55 132.28 134.16 804,172 +2.52(+1.92%)
May 21, 2020 133.93 133.93 128.85 131.64 884,580 -2.81(-2.09%)
May 20, 2020 136.59 138.30 134.07 134.44 780,220 -1.07(-0.79%)
May 19, 2020 135.03 138.46 134.63 135.52 1,268,957 +1.44(+1.07%)
May 18, 2020 138.43 139.05 131.77 134.08 938,326 -3.11(-2.27%)
May 15, 2020 135.82 138.74 135.23 137.19 1,428,688 +3.77(+2.83%)
May 14, 2020 129.31 134.19 128.44 133.43 1,253,091 +4.62(+3.58%)
May 13, 2020 130.34 131.86 126.62 128.81 1,088,208 +0.52(+0.40%)
May 12, 2020 129.40 131.59 127.94 128.29 796,599 -0.30(-0.23%)
May 11, 2020 130.31 130.35 125.54 128.59 996,444 -1.98(-1.51%)
May 08, 2020 133.06 134.43 128.37 130.56 1,742,868 -1.13(-0.86%)
May 07, 2020 129.56 134.43 128.40 131.69 1,757,167 +1.98(+1.52%)
May 06, 2020 130.24 131.18 128.50 129.72 1,184,039 -3.08(-2.32%)
May 05, 2020 128.89 133.69 128.29 132.80 972,295 +2.55(+1.96%)
May 04, 2020 127.49 131.68 127.25 130.25 1,415,109 +4.72(+3.76%)
May 01, 2020 118.45 125.89 117.14 125.53 1,150,637 +5.14(+4.27%)
Apr 30, 2020 123.53 125.21 119.98 120.39 1,140,004 -4.25(-3.41%)
Apr 29, 2020 123.24 126.07 120.24 124.65 1,394,222 +0.66(+0.53%)
Apr 28, 2020 122.02 125.87 121.80 123.99 840,779 +0.54(+0.44%)
Apr 27, 2020 125.95 126.13 121.38 123.45 822,831 -0.62(-0.50%)
Apr 24, 2020 124.11 125.07 121.62 124.07 1,108,798 +2.72(+2.24%)
Apr 23, 2020 121.01 126.18 120.63 121.35 1,481,512 +1.97(+1.65%)
Apr 22, 2020 117.84 119.89 116.81 119.38 1,278,357 +5.09(+4.45%)
Apr 21, 2020 111.04 115.80 109.61 114.29 1,313,102 +1.29(+1.14%)
Apr 20, 2020 113.83 116.00 111.50 113.00 1,332,869 -0.36(-0.31%)
Apr 17, 2020 110.03 114.34 108.18 113.36 2,297,761 +0.45(+0.40%)
Apr 16, 2020 112.55 113.89 111.19 112.91 1,257,277 +1.15(+1.03%)
Apr 15, 2020 110.39 114.32 109.47 111.76 1,104,260 -0.38(-0.34%)
Apr 14, 2020 113.17 116.42 109.58 112.14 1,948,327 +1.20(+1.08%)
Apr 13, 2020 104.19 111.98 102.46 110.94 1,867,464 +7.41(+7.16%)
Apr 09, 2020 97.76 105.60 97.76 103.53 1,873,328 +7.69(+8.02%)
Apr 08, 2020 96.15 98.16 94.15 95.84 738,821 -2.06(-2.10%)
Apr 07, 2020 99.62 100.15 93.99 97.90 1,392,901 -2.67(-2.65%)
Apr 06, 2020 99.79 101.81 98.38 100.57 914,070 +2.27(+2.31%)
Apr 03, 2020 98.19 101.66 96.99 98.30 1,110,116 +0.05(+0.06%)
Apr 02, 2020 95.62 99.51 94.48 98.25 1,297,033 +4.70(+5.02%)
Apr 01, 2020 90.73 94.11 90.20 93.55 912,454 +2.92(+3.23%)
Mar 31, 2020 88.35 93.00 87.31 90.63 1,051,328 +1.39(+1.56%)
Mar 30, 2020 92.50 94.89 86.81 89.23 1,635,818 -2.38(-2.59%)
Mar 27, 2020 98.43 100.17 90.63 91.61 1,493,479 -8.51(-8.50%)
Mar 26, 2020 101.99 104.46 95.07 100.12 1,517,380 -0.79(-0.79%)
Mar 25, 2020 101.91 104.49 98.63 100.92 1,904,731 -0.28(-0.28%)
Mar 24, 2020 100.15 102.76 95.63 101.20 1,679,841 +10.08(+11.06%)
Mar 23, 2020 88.54 95.52 87.09 91.12 1,639,384 +5.63(+6.58%)
Mar 20, 2020 93.31 95.39 84.88 85.49 1,655,785 -6.81(-7.38%)
Mar 19, 2020 92.75 97.96 84.70 92.30 1,817,818 -2.43(-2.57%)
Mar 18, 2020 93.28 98.53 88.76 94.73 2,472,078 -1.66(-1.72%)
Mar 17, 2020 87.26 103.49 87.26 96.39 2,678,049 +7.92(+8.96%)
Mar 16, 2020 70.80 90.82 70.28 88.47 2,580,470 +8.35(+10.42%)
Mar 13, 2020 88.81 90.13 78.46 80.12 2,794,782 -6.98(-8.02%)
Mar 12, 2020 85.42 92.79 74.75 87.10 3,051,734 -5.93(-6.37%)
Mar 11, 2020 96.42 99.60 92.45 93.03 1,641,449 -4.85(-4.95%)
Mar 10, 2020 97.63 101.67 92.22 97.88 2,273,876 +0.37(+0.38%)
Mar 09, 2020 104.38 105.01 96.95 97.51 2,362,714 -10.33(-9.58%)
Mar 06, 2020 109.60 110.77 104.84 107.84 1,279,471 -1.38(-1.27%)
Mar 05, 2020 107.33 109.38 105.62 109.22 921,544 +3.24(+3.06%)
Mar 04, 2020 105.19 106.08 102.89 105.98 721,389 +2.25(+2.17%)
Mar 03, 2020 100.69 106.65 99.39 103.74 1,488,337 +4.17(+4.19%)
Mar 02, 2020 98.26 99.80 97.07 99.56 1,140,418 +2.21(+2.27%)
Feb 28, 2020 95.54 100.16 94.18 97.35 2,901,696 -4.67(-4.58%)
Feb 27, 2020 108.19 108.36 101.98 102.03 1,681,287 -4.91(-4.59%)
Feb 26, 2020 106.31 108.33 106.11 106.93 784,925 +0.15(+0.14%)
Feb 25, 2020 107.99 109.38 106.68 106.78 1,131,426 -2.11(-1.94%)
Feb 24, 2020 111.07 111.07 108.05 108.89 1,261,610 +0.96(+0.89%)
Feb 21, 2020 107.65 108.12 106.43 107.93 701,848 +2.74(+2.60%)
Feb 20, 2020 106.29 106.54 103.92 105.19 667,517 -1.03(-0.97%)
Feb 19, 2020 106.41 106.49 105.27 106.23 570,509 +0.30(+0.28%)
Feb 18, 2020 105.39 105.96 104.81 105.93 659,676 +1.24(+1.19%)
Feb 14, 2020 103.69 105.11 103.47 104.69 488,180 +0.90(+0.86%)
Feb 13, 2020 103.56 104.37 102.89 103.79 529,766 +0.62(+0.60%)
Feb 12, 2020 103.45 104.07 103.02 103.18 535,508 -0.63(-0.61%)
Feb 11, 2020 102.99 103.86 102.60 103.81 466,178 +0.76(+0.74%)
Feb 10, 2020 102.66 103.39 102.33 103.05 448,747 +0.76(+0.74%)
Feb 07, 2020 103.55 103.80 102.11 102.29 434,183 -1.10(-1.06%)
Feb 06, 2020 101.80 103.52 101.32 103.38 487,493 +2.06(+2.04%)
Feb 05, 2020 101.31 101.56 100.26 101.32 542,964 -0.26(-0.26%)
Feb 04, 2020 101.59 101.97 99.81 101.58 789,781 -0.73(-0.71%)
Feb 03, 2020 102.52 103.00 101.60 102.31 1,034,562 -0.61(-0.59%)
Jan 31, 2020 102.52 103.69 102.17 102.91 1,191,574 +0.42(+0.41%)
Jan 30, 2020 102.17 102.60 101.34 102.50 1,129,402 +0.94(+0.93%)
Jan 29, 2020 99.84 101.68 99.62 101.56 666,624 +1.41(+1.41%)
Jan 28, 2020 99.23 100.51 98.72 100.14 790,528 +0.53(+0.53%)
Jan 27, 2020 100.53 101.56 99.16 99.62 789,017 -0.28(-0.28%)
Jan 24, 2020 98.44 100.03 98.24 99.90 453,286 +1.45(+1.47%)
Jan 23, 2020 97.60 98.81 97.17 98.45 561,401 +0.57(+0.58%)
Jan 22, 2020 98.74 98.74 97.65 97.88 527,391 -0.57(-0.58%)
Jan 21, 2020 95.25 98.45 95.22 98.45 832,502 +2.79(+2.92%)
Jan 17, 2020 96.35 96.36 94.94 95.66 770,090 +0.23(+0.24%)
Jan 16, 2020 94.78 95.43 94.10 95.43 637,018 +0.21(+0.22%)
Jan 15, 2020 93.74 95.25 93.22 95.22 647,868 +2.40(+2.59%)
Jan 14, 2020 91.72 92.98 91.29 92.82 553,375 +1.03(+1.12%)
Jan 13, 2020 92.38 92.68 91.76 91.79 343,619 -0.95(-1.03%)
Jan 10, 2020 91.69 93.02 91.58 92.74 461,126 +1.45(+1.59%)
Jan 09, 2020 90.56 91.68 90.25 91.29 571,600 -0.02(-0.02%)
Jan 08, 2020 94.12 94.33 91.15 91.31 661,105 -2.94(-3.12%)
Jan 07, 2020 93.83 94.54 93.48 94.26 479,546 +0.18(+0.19%)
Jan 06, 2020 94.93 95.31 93.75 94.07 573,452 +0.59(+0.63%)
Jan 03, 2020 95.67 95.88 93.08 93.49 847,717 -0.20(-0.21%)
Jan 02, 2020 94.18 94.39 93.05 93.69 465,084 +0.14(+0.15%)
Dec 31, 2019 94.05 94.25 93.03 93.55 383,057 +0.00(+0.00%)
Dec 30, 2019 92.32 93.62 92.13 93.55 531,950 +1.27(+1.37%)
Dec 27, 2019 93.37 93.46 92.09 92.28 378,971 -0.91(-0.97%)
Dec 26, 2019 92.81 94.07 92.23 93.19 573,485 +1.39(+1.52%)
Dec 24, 2019 90.56 92.06 90.47 91.79 400,062 +1.58(+1.76%)
Dec 23, 2019 87.65 90.21 87.28 90.21 714,683 +2.87(+3.29%)
Dec 20, 2019 88.45 88.92 87.34 87.34 697,211 -1.06(-1.20%)
Dec 19, 2019 88.18 88.79 87.81 88.40 587,189 +0.32(+0.36%)
Dec 18, 2019 87.79 88.81 87.71 88.08 449,945 +0.37(+0.42%)
Dec 17, 2019 88.84 88.84 87.58 87.71 569,005 -0.93(-1.05%)
Dec 16, 2019 89.66 89.66 88.44 88.64 419,863 -0.56(-0.63%)
Dec 13, 2019 88.10 89.50 87.95 89.20 650,722 +0.81(+0.91%)
Dec 12, 2019 89.74 90.19 88.09 88.40 669,366 -0.83(-0.93%)
Dec 11, 2019 89.48 89.57 88.46 89.23 544,304 -0.21(-0.23%)
Dec 10, 2019 88.45 89.47 88.01 89.44 525,090 +1.52(+1.73%)
Dec 09, 2019 88.36 89.08 87.90 87.92 529,273 +0.02(+0.02%)
Dec 06, 2019 87.62 89.05 87.17 87.90 665,519 -0.91(-1.03%)
Dec 05, 2019 88.25 89.74 88.25 88.81 890,325 +0.54(+0.62%)
Dec 04, 2019 89.69 90.01 87.98 88.27 636,346 -0.82(-0.93%)
Dec 03, 2019 89.65 91.11 88.52 89.09 1,075,560 +0.09(+0.10%)
Dec 02, 2019 88.49 89.45 88.13 89.00 608,582 +0.49(+0.55%)
Nov 29, 2019 88.05 88.90 88.05 88.52 272,684 +0.59(+0.68%)
Nov 27, 2019 87.44 88.30 87.27 87.92 406,861 -0.05(-0.06%)
Nov 26, 2019 87.33 88.10 86.85 87.98 533,939 +0.72(+0.83%)
Nov 25, 2019 86.80 88.25 86.64 87.26 447,432 -0.02(-0.02%)
Nov 22, 2019 87.98 88.00 86.87 87.28 353,657 -0.51(-0.58%)
Nov 21, 2019 88.40 88.90 87.58 87.79 425,789 -0.81(-0.91%)
Nov 20, 2019 88.68 89.27 87.82 88.60 527,086 -0.21(-0.23%)
Nov 19, 2019 89.02 90.03 88.73 88.81 730,369 -0.34(-0.38%)
Nov 18, 2019 89.02 89.67 88.73 89.15 516,112 -0.02(-0.02%)
Nov 15, 2019 88.81 89.52 88.68 89.17 668,772 +0.13(+0.14%)
Nov 14, 2019 89.00 89.69 88.65 89.04 491,642 +0.67(+0.75%)
Nov 13, 2019 88.82 89.32 88.11 88.37 761,575 +0.23(+0.26%)
Nov 12, 2019 88.00 90.66 87.28 88.15 1,140,831 +1.94(+2.26%)
Nov 11, 2019 85.95 86.55 85.95 86.20 503,868 +0.13(+0.15%)
Nov 08, 2019 85.79 86.83 85.79 86.08 652,222 -0.52(-0.60%)
Nov 07, 2019 86.72 86.78 85.83 86.60 902,879 -0.69(-0.79%)
Nov 06, 2019 86.47 87.53 85.89 87.29 598,029 +1.14(+1.33%)
Nov 05, 2019 85.75 86.47 85.15 86.15 681,162 -0.91(-1.04%)
Nov 04, 2019 86.49 87.37 86.41 87.06 558,714 +0.23(+0.26%)
Nov 01, 2019 87.04 87.45 85.62 86.83 428,298 -0.47(-0.54%)
Oct 31, 2019 86.16 87.99 85.86 87.30 813,731 +1.95(+2.29%)
Oct 30, 2019 85.49 85.49 83.59 85.35 579,515 -0.01(-0.01%)
Oct 29, 2019 83.99 85.93 83.61 85.36 398,389 +0.72(+0.85%)
Oct 28, 2019 85.42 85.42 84.32 84.64 364,219 -1.58(-1.83%)
Oct 25, 2019 87.10 87.29 85.24 86.21 526,265 +0.25(+0.29%)
Oct 24, 2019 85.45 86.39 85.30 85.96 748,676 +0.78(+0.92%)
Oct 23, 2019 84.65 85.73 84.57 85.18 730,134 +1.05(+1.25%)
Oct 22, 2019 82.77 84.26 82.64 84.12 667,951 +1.36(+1.64%)
Oct 21, 2019 84.39 84.58 82.57 82.77 399,079 -1.22(-1.46%)
Oct 18, 2019 83.77 84.38 82.93 83.99 425,188 +0.27(+0.32%)
Oct 17, 2019 82.18 84.40 82.16 83.72 472,076 +1.18(+1.43%)
Oct 16, 2019 82.74 82.93 81.60 82.54 545,133 +0.41(+0.50%)
Oct 15, 2019 83.08 84.08 82.02 82.13 799,561 -1.36(-1.63%)
Oct 14, 2019 83.22 84.45 83.09 83.49 387,319 +0.14(+0.16%)
Oct 11, 2019 86.04 86.08 83.26 83.35 757,297 -3.10(-3.58%)
Oct 10, 2019 86.01 87.02 84.86 86.45 632,500 +0.44(+0.51%)
Oct 09, 2019 86.08 86.57 85.45 86.01 484,123 -0.30(-0.34%)
Oct 08, 2019 85.34 86.32 84.45 86.30 544,700 +1.87(+2.22%)
Oct 07, 2019 84.39 85.16 84.07 84.43 318,558 -0.59(-0.70%)
Oct 04, 2019 83.28 85.10 83.21 85.02 570,472 +1.53(+1.83%)
Oct 03, 2019 83.30 84.82 82.83 83.49 506,105 +0.28(+0.34%)
Oct 02, 2019 83.04 83.46 82.12 83.22 597,302 +1.24(+1.52%)
Oct 01, 2019 81.34 83.04 81.11 81.97 632,535 -0.10(-0.12%)
Sep 30, 2019 82.74 83.56 81.52 82.07 594,854 -1.32(-1.59%)
Sep 27, 2019 83.18 84.37 83.00 83.40 549,257 -1.08(-1.28%)
Sep 26, 2019 85.54 85.75 83.95 84.48 514,146 -0.71(-0.83%)
Sep 25, 2019 86.49 87.26 84.85 85.19 639,485 -1.88(-2.16%)
Sep 24, 2019 85.80 87.19 85.33 87.07 740,340 +1.10(+1.28%)
Sep 23, 2019 85.65 86.46 85.30 85.97 564,806 +0.59(+0.70%)
Sep 20, 2019 83.99 85.55 83.29 85.38 810,724 +1.43(+1.71%)
Sep 19, 2019 83.75 84.58 83.49 83.94 603,164 +0.69(+0.83%)
Sep 18, 2019 83.94 84.19 81.62 83.25 747,311 -0.52(-0.62%)
Sep 17, 2019 82.33 84.25 82.15 83.77 725,961 +1.94(+2.38%)
Sep 16, 2019 82.27 83.34 81.40 81.83 767,519 +0.82(+1.01%)
Sep 13, 2019 82.55 83.71 80.54 81.01 1,389,305 -1.70(-2.06%)
Sep 12, 2019 86.35 86.61 82.63 82.71 1,133,537 -1.40(-1.67%)
Sep 11, 2019 84.84 85.98 83.99 84.12 824,568 -0.07(-0.09%)
Sep 10, 2019 83.44 84.82 83.04 84.19 781,448 +0.22(+0.27%)
Sep 09, 2019 86.16 86.45 83.38 83.96 865,263 -2.41(-2.79%)
Sep 06, 2019 87.80 88.39 85.67 86.37 746,014 -1.53(-1.74%)
Sep 05, 2019 89.00 89.31 87.37 87.90 798,308 -2.42(-2.67%)
Sep 04, 2019 88.72 90.54 88.20 90.32 705,222 +1.90(+2.15%)
Sep 03, 2019 88.38 89.34 87.86 88.42 963,907 +1.04(+1.19%)
Aug 30, 2019 86.79 87.48 85.97 87.38 678,174 +0.33(+0.38%)
Aug 29, 2019 87.86 88.12 86.33 87.05 661,140 -0.70(-0.80%)
Aug 28, 2019 88.56 88.56 86.45 87.75 636,600 -0.24(-0.27%)
Aug 27, 2019 86.84 88.71 86.52 87.99 770,843 +1.56(+1.80%)
Aug 26, 2019 86.79 87.12 85.67 86.43 675,674 +0.07(+0.08%)
Aug 23, 2019 85.02 86.79 84.80 86.36 750,596 +2.08(+2.46%)
Aug 22, 2019 84.91 85.52 83.94 84.29 372,464 -0.61(-0.72%)
Aug 21, 2019 84.38 85.21 84.29 84.89 497,018 +0.43(+0.51%)
Aug 20, 2019 83.28 84.72 83.01 84.46 650,935 +1.64(+1.98%)
Aug 19, 2019 81.82 84.02 81.42 82.83 691,564 -0.19(-0.23%)
Aug 16, 2019 82.32 83.24 81.47 83.02 986,079 +0.46(+0.55%)
Aug 15, 2019 82.43 83.46 82.36 82.56 1,012,979 -0.21(-0.25%)
Aug 14, 2019 84.64 84.74 82.74 82.76 779,822 -0.71(-0.85%)
Aug 13, 2019 85.54 86.16 80.88 83.47 954,208 -0.77(-0.91%)
Aug 12, 2019 83.89 86.33 83.89 84.24 662,938 +0.37(+0.44%)
Aug 09, 2019 84.78 85.37 83.85 83.87 654,033 -0.94(-1.11%)
Aug 08, 2019 82.09 85.22 80.64 84.81 1,072,648 +2.25(+2.73%)
Aug 07, 2019 82.42 84.19 82.24 82.56 930,148 +1.75(+2.17%)
Aug 06, 2019 81.05 81.34 79.97 80.81 853,367 -0.32(-0.40%)
Aug 05, 2019 81.37 83.02 80.93 81.13 698,910 +1.01(+1.26%)
Aug 02, 2019 80.16 80.54 79.42 80.12 529,977 -0.38(-0.47%)
Aug 01, 2019 76.84 80.93 76.45 80.49 1,059,279 +2.80(+3.60%)
Jul 31, 2019 80.06 80.99 77.66 77.69 865,479 -2.38(-2.97%)
Jul 30, 2019 80.67 81.23 79.80 80.07 400,173 -0.41(-0.51%)
Jul 29, 2019 80.16 80.50 79.38 80.48 300,845 +0.55(+0.69%)
Jul 26, 2019 79.92 80.42 79.63 79.93 318,634 +0.04(+0.06%)
Jul 25, 2019 79.82 80.61 79.61 79.88 419,200 -0.46(-0.57%)
Jul 24, 2019 80.47 80.73 79.72 80.34 524,316 +0.30(+0.37%)
Jul 23, 2019 80.19 80.77 79.53 80.04 676,293 -0.75(-0.93%)
Jul 22, 2019 80.98 81.21 80.08 80.80 575,762 +0.07(+0.09%)
Jul 19, 2019 79.69 81.15 79.64 80.72 813,965 +0.57(+0.71%)
Jul 18, 2019 78.36 80.61 78.11 80.15 880,798 +1.79(+2.28%)
Jul 17, 2019 76.43 78.77 76.00 78.36 968,396 +2.42(+3.18%)
Jul 16, 2019 76.94 76.94 75.57 75.95 548,090 -0.91(-1.19%)
Jul 15, 2019 76.77 77.01 76.29 76.86 286,231 +0.10(+0.13%)
Jul 12, 2019 76.81 77.07 76.36 76.76 371,498 +0.37(+0.48%)
Jul 11, 2019 76.86 76.95 76.06 76.39 350,711 -0.43(-0.56%)
Jul 10, 2019 77.28 77.80 76.18 76.82 517,227 +0.58(+0.76%)
Jul 09, 2019 74.65 76.40 74.65 76.24 567,918 +1.44(+1.93%)
Jul 08, 2019 75.58 75.91 74.67 74.80 494,880 -0.05(-0.07%)
Jul 05, 2019 73.73 75.07 73.18 74.86 578,482 -0.61(-0.81%)
Jul 03, 2019 76.47 76.59 75.05 75.46 392,174 -0.71(-0.93%)
Jul 02, 2019 75.03 76.33 73.96 76.17 616,379 +1.53(+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.