Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.21 32.30 31.56 31.89 1,222,324 +0.23(+0.72%)
Jul 30, 2015 31.74 32.06 31.04 31.66 1,394,408 -0.52(-1.61%)
Jul 29, 2015 32.19 32.53 31.39 32.18 1,542,444 +0.04(+0.12%)
Jul 28, 2015 32.48 32.61 31.62 32.14 1,377,320 +0.10(+0.32%)
Jul 27, 2015 31.89 32.96 31.52 32.04 2,484,243 -0.05(-0.15%)
Jul 24, 2015 30.49 32.10 30.05 32.08 2,360,672 +1.11(+3.58%)
Jul 23, 2015 31.91 31.95 30.62 30.97 2,011,317 -0.73(-2.31%)
Jul 22, 2015 31.16 32.19 3.146 31.71 1,618,633 -0.09(-0.30%)
Jul 21, 2015 31.75 32.50 31.50 31.80 1,966,633 +0.62(+1.99%)
Jul 20, 2015 33.00 33.00 31.06 31.18 3,365,515 -2.61(-7.73%)
Jul 17, 2015 34.76 34.86 33.63 33.79 1,691,673 -1.23(-3.50%)
Jul 16, 2015 34.87 35.04 34.07 35.02 1,358,703 +0.07(+0.20%)
Jul 15, 2015 35.23 35.23 34.77 34.95 1,020,728 -0.68(-1.92%)
Jul 14, 2015 35.76 36.06 35.47 35.63 701,018 -0.16(-0.44%)
Jul 13, 2015 35.47 36.09 35.36 35.79 971,624 -0.17(-0.46%)
Jul 10, 2015 36.26 36.26 35.71 35.95 991,643 -0.27(-0.74%)
Jul 09, 2015 36.98 36.98 36.01 36.22 748,459 -0.26(-0.71%)
Jul 08, 2015 36.94 37.04 36.12 36.48 754,617 -0.19(-0.51%)
Jul 07, 2015 37.01 37.01 35.70 36.67 1,557,723 -1.13(-3.00%)
Jul 06, 2015 37.42 38.30 37.27 37.80 770,861 +0.45(+1.20%)
Jul 02, 2015 36.99 37.35 37.35 37.35 872,043 +0.50(+1.34%)
Jul 01, 2015 37.42 37.68 36.68 36.86 602,420 -0.62(-1.66%)
Jun 30, 2015 37.53 38.15 37.28 37.48 968,195 -0.30(-0.79%)
Jun 29, 2015 38.32 38.49 37.49 37.78 670,518 -0.46(-1.21%)
Jun 26, 2015 38.04 38.52 37.81 38.24 711,642 -0.02(-0.04%)
Jun 25, 2015 38.56 38.64 37.87 38.26 670,168 -0.23(-0.59%)
Jun 24, 2015 38.64 39.00 38.30 38.49 728,092 +0.32(+0.85%)
Jun 23, 2015 37.82 38.56 37.75 38.16 795,454 +0.06(+0.14%)
Jun 22, 2015 37.94 38.35 37.80 38.11 586,531 -0.39(-1.02%)
Jun 19, 2015 38.89 39.61 38.09 38.50 1,167,901 -0.81(-2.06%)
Jun 18, 2015 39.72 39.82 39.04 39.31 840,685 +0.17(+0.44%)
Jun 17, 2015 37.93 39.17 37.79 39.14 956,443 +1.07(+2.81%)
Jun 16, 2015 37.87 38.21 37.59 38.07 922,979 +0.05(+0.12%)
Jun 15, 2015 37.42 38.30 37.28 38.02 915,132 +0.51(+1.36%)
Jun 12, 2015 37.74 37.90 37.41 37.51 559,297 -0.39(-1.02%)
Jun 11, 2015 37.82 38.00 37.37 37.90 690,282 -0.09(-0.25%)
Jun 10, 2015 39.03 39.07 37.71 37.99 1,624,399 -0.02(-0.06%)
Jun 09, 2015 39.15 39.15 37.79 38.01 1,077,704 -0.64(-1.66%)
Jun 08, 2015 39.20 39.21 38.05 38.66 802,847 -0.28(-0.72%)
Jun 05, 2015 38.77 39.03 38.24 38.94 1,167,647 -0.41(-1.03%)
Jun 04, 2015 39.47 39.77 39.19 39.34 956,524 -0.53(-1.33%)
Jun 03, 2015 39.97 40.47 39.57 39.87 537,571 -0.47(-1.16%)
Jun 02, 2015 40.20 40.67 39.98 40.34 574,242 +0.53(+1.33%)
Jun 01, 2015 40.47 40.57 39.66 39.81 570,681 -0.30(-0.76%)
May 29, 2015 40.16 40.70 40.07 40.11 612,145 -0.26(-0.64%)
May 28, 2015 39.97 40.43 39.63 40.37 819,480 +0.28(+0.70%)
May 27, 2015 39.97 40.11 39.50 40.09 508,738 +0.06(+0.16%)
May 26, 2015 40.36 40.36 39.75 40.03 770,794 -0.97(-2.38%)
May 22, 2015 41.01 41.00 41.00 41.00 412,984 -0.09(-0.21%)
May 21, 2015 41.98 41.98 41.03 41.09 622,430 -0.92(-2.19%)
May 20, 2015 41.64 42.47 41.50 42.01 551,627 +0.53(+1.28%)
May 19, 2015 42.15 42.15 41.25 41.48 992,199 -0.99(-2.33%)
May 18, 2015 42.37 42.75 42.16 42.47 465,051 +0.09(+0.22%)
May 15, 2015 42.29 42.88 42.14 42.37 1,043,918 -0.32(-0.75%)
May 14, 2015 43.08 43.67 42.54 42.69 947,775 +0.12(+0.29%)
May 13, 2015 42.38 42.98 42.29 42.57 967,445 +0.64(+1.52%)
May 12, 2015 41.85 42.17 41.58 41.93 714,645 +0.43(+1.03%)
May 11, 2015 41.54 41.88 41.11 41.50 732,643 -0.03(-0.08%)
May 08, 2015 41.54 41.94 41.06 41.53 894,360 -0.37(-0.87%)
May 07, 2015 41.10 42.59 41.01 41.90 2,088,839 +0.72(+1.74%)
May 06, 2015 42.63 42.83 40.84 41.18 1,379,494 -1.10(-2.60%)
May 05, 2015 42.47 42.51 41.91 42.28 1,405,170 +0.30(+0.72%)
May 04, 2015 42.10 42.22 41.45 41.98 1,103,377 +0.39(+0.94%)
May 01, 2015 41.18 41.77 40.72 41.59 1,343,206 +1.20(+2.97%)
Apr 30, 2015 39.50 40.47 39.16 40.39 997,409 +0.33(+0.82%)
Apr 29, 2015 39.80 40.25 39.43 40.06 755,112 +0.37(+0.92%)
Apr 28, 2015 38.92 40.10 38.79 39.69 900,377 +0.99(+2.56%)
Apr 27, 2015 38.77 39.91 38.54 38.70 932,259 +0.34(+0.87%)
Apr 24, 2015 39.08 39.52 38.25 38.37 543,116 -0.83(-2.13%)
Apr 23, 2015 38.62 39.56 38.34 39.20 566,858 +0.70(+1.82%)
Apr 22, 2015 39.66 39.76 38.23 38.50 1,283,766 -1.36(-3.42%)
Apr 21, 2015 39.00 40.39 38.80 39.86 599,301 +0.86(+2.22%)
Apr 20, 2015 38.21 39.27 37.71 39.00 977,593 +0.69(+1.79%)
Apr 17, 2015 38.27 38.71 38.14 38.31 846,191 +0.36(+0.94%)
Apr 16, 2015 38.41 38.68 37.66 37.96 1,044,054 -0.22(-0.57%)
Apr 15, 2015 38.33 38.49 37.70 38.17 780,850 +0.22(+0.57%)
Apr 14, 2015 38.26 38.49 37.80 37.96 652,506 -0.30(-0.79%)
Apr 13, 2015 38.66 38.84 38.06 38.26 537,560 -0.41(-1.07%)
Apr 10, 2015 38.84 39.12 38.35 38.67 541,219 +0.47(+1.22%)
Apr 09, 2015 37.85 38.25 37.67 38.20 686,019 -0.08(-0.20%)
Apr 08, 2015 38.96 38.96 37.95 38.28 757,018 -0.58(-1.48%)
Apr 07, 2015 39.82 39.82 38.68 38.86 668,344 -1.18(-2.94%)
Apr 06, 2015 40.19 40.42 39.65 40.04 918,096 +1.37(+3.55%)
Apr 02, 2015 38.70 38.66 38.66 38.66 911,056 -0.14(-0.36%)
Apr 01, 2015 38.17 38.92 38.10 38.80 1,410,652 +0.98(+2.60%)
Mar 31, 2015 37.26 37.88 37.10 37.82 795,534 +0.49(+1.31%)
Mar 30, 2015 36.91 37.69 36.71 37.33 735,520 -0.05(-0.15%)
Mar 27, 2015 38.26 38.33 37.25 37.39 1,084,194 -1.25(-3.25%)
Mar 26, 2015 39.99 40.44 38.13 38.64 917,039 -0.41(-1.04%)
Mar 25, 2015 39.90 40.10 39.00 39.05 778,115 -0.55(-1.38%)
Mar 24, 2015 40.28 40.44 39.53 39.59 835,916 -0.83(-2.06%)
Mar 23, 2015 40.13 40.49 39.49 40.43 1,148,323 +0.48(+1.19%)
Mar 20, 2015 38.76 39.97 38.75 39.95 1,161,871 +1.60(+4.17%)
Mar 19, 2015 37.93 38.80 37.58 38.35 913,902 -0.15(-0.38%)
Mar 18, 2015 37.11 39.05 36.53 38.50 1,477,911 +1.01(+2.68%)
Mar 17, 2015 36.63 37.81 36.47 37.50 1,128,401 +0.38(+1.03%)
Mar 16, 2015 36.95 37.63 36.62 37.11 761,516 +0.12(+0.34%)
Mar 13, 2015 37.04 37.29 36.38 36.99 1,021,756 +0.17(+0.47%)
Mar 12, 2015 38.20 38.34 36.69 36.82 1,378,827 -1.05(-2.78%)
Mar 11, 2015 36.23 38.16 35.79 37.87 1,450,966 +1.52(+4.18%)
Mar 10, 2015 37.00 37.91 35.91 36.35 1,402,110 -0.56(-1.52%)
Mar 09, 2015 38.02 38.22 36.79 36.91 826,749 -0.79(-2.09%)
Mar 06, 2015 38.53 38.92 37.41 37.70 1,519,726 -1.69(-4.29%)
Mar 05, 2015 39.52 40.35 39.15 39.39 657,126 +0.03(+0.08%)
Mar 04, 2015 39.58 39.94 38.94 39.36 651,708 -0.58(-1.45%)
Mar 03, 2015 40.73 41.38 39.71 39.94 727,192 -0.50(-1.24%)
Mar 02, 2015 40.69 41.27 40.05 40.44 788,958 -0.28(-0.68%)
Feb 27, 2015 41.07 41.45 40.54 40.72 714,566 -0.13(-0.32%)
Feb 26, 2015 40.59 40.92 40.46 40.85 532,521 +0.68(+1.69%)
Feb 25, 2015 40.09 40.58 39.85 40.17 632,839 +0.51(+1.28%)
Feb 24, 2015 39.48 39.93 39.13 39.66 765,715 -0.21(-0.52%)
Feb 23, 2015 38.83 39.90 38.67 39.87 943,998 +0.90(+2.32%)
Feb 20, 2015 39.31 39.82 38.80 38.97 1,003,296 -0.04(-0.10%)
Feb 19, 2015 40.22 40.32 38.83 39.00 1,236,913 -1.34(-3.33%)
Feb 18, 2015 38.70 40.60 38.58 40.35 1,774,405 +1.64(+4.23%)
Feb 17, 2015 39.75 39.95 38.53 38.71 1,200,027 -1.68(-4.15%)
Feb 13, 2015 41.00 40.39 40.39 40.39 629,611 +0.01(+0.02%)
Feb 12, 2015 40.68 40.83 39.93 40.38 975,226 +0.53(+1.34%)
Feb 11, 2015 40.39 40.67 39.23 39.85 1,137,425 -0.55(-1.36%)
Feb 10, 2015 41.30 41.41 40.39 40.39 1,860,026 -1.61(-3.84%)
Feb 09, 2015 42.31 42.66 41.41 42.01 983,911 +0.25(+0.61%)
Feb 06, 2015 42.69 42.70 41.51 41.75 1,186,830 -2.48(-5.60%)
Feb 05, 2015 44.06 44.74 43.57 44.23 840,298 -0.05(-0.12%)
Feb 04, 2015 43.67 44.96 43.30 44.28 1,026,874 +0.88(+2.03%)
Feb 03, 2015 44.31 44.31 42.88 43.40 1,257,385 -1.37(-3.07%)
Feb 02, 2015 43.72 45.42 43.71 44.78 1,398,640 +0.32(+0.71%)
Jan 30, 2015 42.18 44.59 41.98 44.46 1,297,165 +2.30(+5.46%)
Jan 29, 2015 41.96 42.86 40.86 42.16 1,314,001 -1.00(-2.32%)
Jan 28, 2015 44.76 45.25 42.77 43.16 1,395,335 -2.00(-4.43%)
Jan 27, 2015 43.83 45.29 43.57 45.16 1,704,065 +2.03(+4.71%)
Jan 26, 2015 41.54 43.17 41.37 43.13 1,087,489 +0.98(+2.33%)
Jan 23, 2015 42.42 42.54 41.50 42.15 1,116,641 -0.60(-1.41%)
Jan 22, 2015 43.20 43.88 42.69 42.76 1,097,068 -0.27(-0.63%)
Jan 21, 2015 44.66 44.73 42.08 43.03 1,750,172 -1.00(-2.26%)
Jan 20, 2015 42.85 44.45 42.38 44.02 1,604,812 +1.59(+3.75%)
Jan 16, 2015 41.84 42.89 41.54 42.43 2,097,064 +1.14(+2.77%)
Jan 15, 2015 40.32 41.71 39.29 41.29 2,786,684 +2.18(+5.59%)
Jan 14, 2015 40.27 40.64 38.55 39.10 1,398,591 -0.70(-1.76%)
Jan 13, 2015 42.28 42.39 39.53 39.81 1,599,859 -1.95(-4.68%)
Jan 12, 2015 40.61 42.18 40.49 41.76 1,548,297 +1.55(+3.86%)
Jan 09, 2015 39.34 40.30 39.21 40.21 1,041,258 +1.17(+3.01%)
Jan 08, 2015 39.75 40.32 38.70 39.04 852,984 -0.71(-1.79%)
Jan 07, 2015 39.69 40.78 39.49 39.75 1,160,021 -0.73(-1.79%)
Jan 06, 2015 40.08 41.10 39.84 40.47 1,628,855 +0.57(+1.43%)
Jan 05, 2015 38.35 40.29 38.20 39.90 1,512,033 +2.02(+5.34%)
Jan 02, 2015 37.22 38.60 36.93 37.88 967,718 -0.09(-0.24%)
Dec 31, 2014 37.84 37.97 37.97 37.97 661,869 -0.02(-0.04%)
Dec 30, 2014 37.78 38.90 37.68 37.99 739,288 +0.82(+2.20%)
Dec 29, 2014 38.38 38.38 37.01 37.17 661,051 -1.29(-3.35%)
Dec 26, 2014 38.26 38.75 37.68 38.46 511,609 +1.38(+3.73%)
Dec 24, 2014 36.11 37.07 37.07 37.07 433,861 +0.94(+2.61%)
Dec 23, 2014 36.08 37.41 35.98 36.13 706,315 -0.04(-0.11%)
Dec 22, 2014 37.82 38.13 36.13 36.17 1,621,854 -1.43(-3.80%)
Dec 19, 2014 38.32 38.86 37.51 37.60 6,140,889 -0.77(-2.01%)
Dec 18, 2014 37.51 38.53 36.90 38.37 1,083,122 +1.58(+4.30%)
Dec 17, 2014 35.60 37.21 35.42 36.79 1,407,487 +1.29(+3.63%)
Dec 16, 2014 37.21 37.21 35.11 35.50 1,537,870 -0.12(-0.33%)
Dec 15, 2014 37.31 38.16 35.61 35.62 1,537,816 -2.29(-6.05%)
Dec 12, 2014 38.92 39.29 37.84 37.91 977,449 -1.10(-2.83%)
Dec 11, 2014 39.54 40.52 38.97 39.01 761,208 -1.14(-2.85%)
Dec 10, 2014 40.87 41.91 39.85 40.15 1,070,919 -0.72(-1.76%)
Dec 09, 2014 40.59 41.49 40.09 40.87 1,107,248 +1.34(+3.40%)
Dec 08, 2014 39.66 40.05 38.10 39.53 1,049,414 +0.29(+0.73%)
Dec 05, 2014 39.72 40.29 39.00 39.24 1,275,344 -1.21(-3.00%)
Dec 04, 2014 41.57 41.89 40.24 40.46 859,203 -1.05(-2.53%)
Dec 03, 2014 40.55 42.14 40.22 41.51 1,044,305 +1.32(+3.28%)
Dec 02, 2014 39.22 40.55 38.97 40.19 1,475,048 -0.00(-0.00%)
Dec 01, 2014 39.09 40.23 38.23 40.19 2,247,999 +1.89(+4.94%)
Nov 28, 2014 39.78 39.83 38.11 38.30 1,145,260 -3.64(-8.69%)
Nov 26, 2014 42.55 41.94 41.94 41.94 845,729 -0.39(-0.92%)
Nov 25, 2014 40.92 42.43 40.80 42.33 1,056,180 +1.42(+3.46%)
Nov 24, 2014 41.55 41.78 40.59 40.91 841,165 -0.97(-2.32%)
Nov 21, 2014 42.82 43.07 41.42 41.89 1,190,561 +0.05(+0.13%)
Nov 20, 2014 41.50 42.36 40.86 41.83 1,043,092 +1.11(+2.73%)
Nov 19, 2014 42.84 43.05 40.52 40.72 1,778,980 -2.40(-5.56%)
Nov 18, 2014 41.85 43.17 41.57 43.12 2,000,220 +1.88(+4.57%)
Nov 17, 2014 40.03 41.57 39.62 41.24 1,435,197 +1.03(+2.55%)
Nov 14, 2014 37.88 40.54 37.59 40.21 1,500,733 +1.79(+4.66%)
Nov 13, 2014 39.38 39.87 38.19 38.42 897,158 -0.68(-1.74%)
Nov 12, 2014 39.46 40.03 38.13 39.10 1,204,058 +0.28(+0.71%)
Nov 11, 2014 36.98 39.73 36.96 38.82 1,638,906 +2.18(+5.95%)
Nov 10, 2014 38.38 38.40 36.40 36.64 1,428,957 -2.05(-5.30%)
Nov 07, 2014 36.21 38.91 36.20 38.69 1,983,974 +2.92(+8.18%)
Nov 06, 2014 35.12 36.92 34.87 35.77 1,648,057 +1.33(+3.87%)
Nov 05, 2014 34.57 35.85 34.19 34.44 1,917,813 -0.99(-2.79%)
Nov 04, 2014 36.86 36.86 35.21 35.42 1,135,443 -1.53(-4.14%)
Nov 03, 2014 35.92 37.48 35.59 36.96 1,352,090 +1.16(+3.25%)
Oct 31, 2014 35.46 36.33 34.51 35.79 2,921,819 -1.27(-3.43%)
Oct 30, 2014 38.24 38.35 37.02 37.06 1,370,723 -1.81(-4.65%)
Oct 29, 2014 39.82 40.73 38.76 38.87 1,205,826 -1.33(-3.31%)
Oct 28, 2014 40.23 40.29 39.57 40.20 836,011 +0.35(+0.88%)
Oct 27, 2014 40.89 41.01 39.80 39.85 862,784 -1.16(-2.84%)
Oct 24, 2014 40.40 41.18 40.16 41.01 651,740 +0.47(+1.17%)
Oct 23, 2014 39.65 40.88 39.44 40.54 973,365 +0.54(+1.34%)
Oct 22, 2014 40.85 40.88 39.81 40.00 1,037,464 -1.26(-3.04%)
Oct 21, 2014 42.77 42.83 41.19 41.26 959,525 -1.13(-2.66%)
Oct 20, 2014 41.01 42.54 40.96 42.38 1,228,403 +1.48(+3.61%)
Oct 17, 2014 41.75 41.75 40.28 40.91 1,053,536 -0.96(-2.30%)
Oct 16, 2014 42.29 42.87 41.50 41.87 1,189,727 -0.57(-1.35%)
Oct 15, 2014 41.17 42.92 40.36 42.45 1,753,749 +1.51(+3.68%)
Oct 14, 2014 40.28 41.53 39.96 40.94 1,382,767 +1.31(+3.30%)
Oct 13, 2014 39.61 40.89 39.51 39.63 749,706 +0.38(+0.98%)
Oct 10, 2014 39.87 40.47 38.85 39.25 1,543,023 -0.70(-1.76%)
Oct 09, 2014 39.88 40.00 39.05 39.95 1,609,301 +0.21(+0.52%)
Oct 08, 2014 36.68 39.97 36.49 39.74 2,042,397 +3.64(+10.07%)
Oct 07, 2014 37.35 37.81 35.91 36.11 1,141,970 -0.60(-1.63%)
Oct 06, 2014 36.01 36.85 35.71 36.70 818,408 +0.91(+2.55%)
Oct 03, 2014 36.43 36.60 35.78 35.79 1,227,574 -1.36(-3.67%)
Oct 02, 2014 37.49 37.52 36.52 37.16 874,088 +0.02(+0.04%)
Oct 01, 2014 37.59 38.09 37.09 37.14 899,503 -0.28(-0.76%)
Sep 30, 2014 37.35 37.97 36.98 37.42 596,007 -0.20(-0.53%)
Sep 29, 2014 38.08 38.45 37.62 37.62 475,421 -0.24(-0.65%)
Sep 26, 2014 38.14 38.30 37.68 37.87 536,100 -0.31(-0.82%)
Sep 25, 2014 37.03 38.28 36.62 38.18 866,007 +0.83(+2.21%)
Sep 24, 2014 38.07 38.10 37.12 37.35 1,030,964 -1.09(-2.83%)
Sep 23, 2014 38.18 38.65 37.50 38.44 769,203 +0.88(+2.34%)
Sep 22, 2014 38.22 38.28 37.26 37.56 1,455,650 -0.88(-2.29%)
Sep 19, 2014 39.39 39.56 38.23 38.44 1,639,077 -1.14(-2.88%)
Sep 18, 2014 40.11 40.34 39.15 39.58 1,033,134 -0.74(-1.84%)
Sep 17, 2014 41.01 41.21 40.11 40.32 735,423 -0.51(-1.26%)
Sep 16, 2014 40.70 41.30 40.23 40.84 693,339 +0.27(+0.66%)
Sep 15, 2014 40.58 40.92 40.42 40.57 591,131 +0.13(+0.32%)
Sep 12, 2014 40.83 40.85 40.05 40.44 709,525 -0.81(-1.97%)
Sep 11, 2014 40.64 41.36 40.38 41.25 638,493 +0.29(+0.71%)
Sep 10, 2014 41.18 41.55 40.61 40.96 658,967 -0.78(-1.87%)
Sep 09, 2014 41.00 41.97 40.64 41.74 770,998 +0.81(+1.98%)
Sep 08, 2014 42.12 42.12 40.84 40.93 872,113 -1.47(-3.46%)
Sep 05, 2014 42.06 42.43 41.52 42.40 608,159 +0.79(+1.90%)
Sep 04, 2014 42.92 43.08 41.36 41.61 1,143,896 -1.09(-2.54%)
Sep 03, 2014 42.18 42.88 42.15 42.69 1,520,731 +0.62(+1.48%)
Sep 02, 2014 42.04 42.94 41.99 42.07 727,898 -0.69(-1.62%)
Aug 29, 2014 42.28 42.76 42.76 42.76 560,914 +0.30(+0.72%)
Aug 28, 2014 42.84 42.85 42.28 42.46 352,574 +0.16(+0.38%)
Aug 27, 2014 42.53 42.81 41.88 42.30 406,608 -0.05(-0.11%)
Aug 26, 2014 42.49 42.61 42.14 42.34 471,374 +0.34(+0.81%)
Aug 25, 2014 42.28 42.42 41.70 42.00 477,301 -0.46(-1.09%)
Aug 22, 2014 42.28 42.68 42.11 42.46 467,941 +0.36(+0.85%)
Aug 21, 2014 43.53 44.00 42.05 42.11 1,675,937 -2.01(-4.56%)
Aug 20, 2014 44.21 44.71 43.95 44.12 730,927 -0.13(-0.29%)
Aug 19, 2014 44.36 44.63 43.87 44.25 660,928 -0.22(-0.50%)
Aug 18, 2014 44.04 44.58 43.93 44.47 627,780 +0.25(+0.57%)
Aug 15, 2014 43.54 44.43 43.51 44.22 821,953 +0.08(+0.19%)
Aug 14, 2014 44.22 44.59 43.54 44.14 2,042,719 -2.10(-4.55%)
Aug 13, 2014 46.33 46.70 46.11 46.24 532,689 +0.22(+0.48%)
Aug 12, 2014 45.27 46.63 45.27 46.02 660,865 +1.14(+2.54%)
Aug 11, 2014 44.42 44.96 44.39 44.88 285,144 +0.43(+0.96%)
Aug 08, 2014 45.56 46.05 44.30 44.45 615,973 -1.18(-2.58%)
Aug 07, 2014 44.03 46.08 43.87 45.63 840,073 +1.41(+3.18%)
Aug 06, 2014 43.68 44.53 43.44 44.23 695,361 +1.25(+2.90%)
Aug 05, 2014 42.43 43.16 41.63 42.98 573,908 +0.55(+1.29%)
Aug 04, 2014 43.16 43.22 42.06 42.43 434,833 -0.61(-1.41%)
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.