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
Streaming Delayed 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, 2021 7.660 7.720 7.500 7.560 153,591 -0.02(-0.26%)
Mar 30, 2021 7.690 7.740 7.510 7.580 257,060 -0.07(-0.92%)
Mar 29, 2021 7.750 8.030 7.640 7.650 145,418 -0.05(-0.65%)
Mar 26, 2021 7.650 7.970 7.620 7.700 109,400 +0.06(+0.79%)
Mar 25, 2021 7.650 8.150 7.620 7.640 244,787 +0.13(+1.73%)
Mar 24, 2021 7.770 8.075 7.510 7.510 204,114 -0.14(-1.83%)
Mar 23, 2021 8.350 8.560 7.540 7.650 509,592 -0.62(-7.50%)
Mar 22, 2021 8.010 8.350 7.950 8.270 354,166 +0.39(+4.95%)
Mar 19, 2021 7.720 8.340 7.720 7.880 375,000 +0.18(+2.34%)
Mar 18, 2021 7.250 7.820 7.250 7.700 978,058 +0.38(+5.19%)
Mar 17, 2021 7.130 7.320 7.030 7.320 122,892 +0.19(+2.66%)
Mar 16, 2021 7.250 7.250 7.130 7.130 41,540 -0.09(-1.25%)
Mar 15, 2021 7.200 7.300 7.150 7.220 64,725 +0.02(+0.28%)
Mar 12, 2021 7.040 7.200 7.000 7.200 80,900 +0.18(+2.56%)
Mar 11, 2021 6.840 7.030 6.840 7.020 62,505 +0.17(+2.48%)
Mar 10, 2021 6.650 6.890 6.550 6.850 60,067 +0.20(+3.01%)
Mar 09, 2021 6.730 6.830 6.620 6.650 69,820 -0.09(-1.34%)
Mar 08, 2021 6.570 6.750 6.520 6.740 49,908 +0.22(+3.37%)
Mar 05, 2021 6.530 6.570 6.330 6.520 98,200 +0.06(+0.93%)
Mar 04, 2021 6.560 6.700 6.450 6.460 55,116 -0.10(-1.52%)
Mar 03, 2021 6.502 6.640 6.465 6.560 69,727 +0.05(+0.77%)
Mar 02, 2021 6.510 6.540 6.457 6.510 33,681 +0.01(+0.15%)
Mar 01, 2021 6.570 6.710 6.490 6.500 37,311 -0.06(-0.91%)
Feb 26, 2021 6.650 6.790 6.510 6.560 186,100 -0.11(-1.65%)
Feb 25, 2021 6.740 6.860 6.591 6.670 95,268 -0.03(-0.45%)
Feb 24, 2021 6.590 6.729 6.540 6.700 46,410 +0.14(+2.13%)
Feb 23, 2021 6.570 6.630 6.465 6.560 39,236 -0.01(-0.15%)
Feb 22, 2021 6.370 6.640 6.370 6.570 56,926 +0.10(+1.55%)
Feb 19, 2021 6.470 6.525 6.370 6.470 47,500 +0.10(+1.57%)
Feb 18, 2021 6.450 6.500 6.365 6.370 27,825 -0.08(-1.24%)
Feb 17, 2021 6.630 6.660 6.410 6.450 90,394 -0.18(-2.71%)
Feb 16, 2021 6.780 6.830 6.570 6.630 61,000 -0.02(-0.30%)
Feb 12, 2021 6.710 6.780 6.600 6.650 81,200 -0.03(-0.45%)
Feb 11, 2021 6.800 6.880 6.680 6.680 38,132 -0.13(-1.91%)
Feb 10, 2021 6.870 6.950 6.780 6.810 56,131 -0.03(-0.44%)
Feb 09, 2021 7.070 7.090 6.820 6.840 76,639 -0.27(-3.80%)
Feb 08, 2021 6.800 7.110 6.740 7.110 107,126 +0.46(+6.92%)
Feb 05, 2021 6.750 6.770 6.640 6.650 43,100 -0.03(-0.45%)
Feb 04, 2021 6.650 6.760 6.580 6.680 50,775 +0.03(+0.45%)
Feb 03, 2021 6.530 6.679 6.420 6.650 62,957 +0.19(+2.94%)
Feb 02, 2021 6.350 6.510 6.280 6.460 66,719 +0.13(+2.05%)
Feb 01, 2021 6.300 6.380 6.250 6.330 42,300 +0.03(+0.48%)
Jan 29, 2021 6.240 6.350 6.110 6.300 91,900 +0.08(+1.29%)
Jan 28, 2021 6.260 6.380 6.180 6.220 83,940 -0.10(-1.58%)
Jan 27, 2021 6.310 6.430 6.280 6.320 45,742 -0.06(-0.94%)
Jan 26, 2021 6.430 6.610 6.320 6.380 54,142 -0.05(-0.78%)
Jan 25, 2021 6.450 6.560 6.350 6.430 44,428 -0.04(-0.62%)
Jan 22, 2021 6.460 6.505 6.310 6.470 54,400 +0.00(+0.00%)
Jan 21, 2021 6.660 6.810 6.440 6.470 83,590 -0.23(-3.43%)
Jan 20, 2021 6.330 6.750 6.320 6.700 98,660 +0.38(+6.01%)
Jan 19, 2021 6.400 6.410 6.260 6.320 54,156 +0.02(+0.32%)
Jan 15, 2021 6.220 6.380 6.151 6.300 65,300 +0.03(+0.48%)
Jan 14, 2021 6.210 6.490 6.190 6.270 58,255 +0.11(+1.79%)
Jan 13, 2021 6.090 6.170 6.050 6.160 54,411 +0.11(+1.82%)
Jan 12, 2021 5.790 6.060 5.790 6.050 96,624 +0.27(+4.67%)
Jan 11, 2021 5.790 5.820 5.720 5.780 137,028 -0.06(-1.03%)
Jan 08, 2021 5.850 5.890 5.820 5.840 113,400 +0.04(+0.69%)
Jan 07, 2021 5.640 5.830 5.640 5.800 192,088 +0.16(+2.84%)
Jan 06, 2021 5.500 5.680 5.390 5.640 153,759 +0.21(+3.87%)
Jan 05, 2021 5.250 5.460 5.250 5.430 131,032 +0.13(+2.45%)
Jan 04, 2021 5.510 5.510 5.290 5.300 86,533 -0.16(-2.93%)
Dec 31, 2020 5.460 5.460 5.460 225,863 +0.02(+0.37%)
Dec 30, 2020 5.190 5.580 5.180 5.440 225,863 +0.27(+5.22%)
Dec 29, 2020 5.380 5.380 5.170 5.170 195,634 -0.16(-3.00%)
Dec 28, 2020 5.320 5.432 5.300 5.330 70,866 +0.02(+0.38%)
Dec 24, 2020 5.230 5.335 5.190 5.310 62,500 +0.08(+1.53%)
Dec 23, 2020 5.170 5.320 5.170 5.230 523,520 +0.06(+1.16%)
Dec 22, 2020 5.250 5.260 5.150 5.170 61,089 -0.07(-1.34%)
Dec 21, 2020 5.300 5.390 5.150 5.240 202,803 -0.12(-2.24%)
Dec 18, 2020 5.430 5.470 5.320 5.360 177,200 -0.04(-0.74%)
Dec 17, 2020 5.500 5.590 5.370 5.400 171,575 -0.02(-0.37%)
Dec 16, 2020 5.500 5.540 5.410 5.420 146,922 -0.03(-0.55%)
Dec 15, 2020 5.470 5.550 5.340 5.450 134,849 -0.01(-0.18%)
Dec 14, 2020 5.500 5.620 5.415 5.460 144,719 +0.00(+0.00%)
Dec 11, 2020 5.400 5.550 5.350 5.460 219,100 +0.02(+0.37%)
Dec 10, 2020 5.470 5.507 5.410 5.440 77,691 -0.07(-1.27%)
Dec 09, 2020 5.510 5.620 5.430 5.510 159,118 +0.01(+0.18%)
Dec 08, 2020 5.610 5.720 5.450 5.500 106,141 -0.13(-2.31%)
Dec 07, 2020 5.640 5.650 5.560 5.630 105,018 -0.06(-1.05%)
Dec 04, 2020 5.600 5.780 5.590 5.690 124,400 +0.09(+1.61%)
Dec 03, 2020 5.630 5.750 5.570 5.600 106,540 -0.02(-0.36%)
Dec 02, 2020 5.730 5.830 5.600 5.620 101,804 -0.08(-1.40%)
Dec 01, 2020 5.680 5.940 5.640 5.700 202,809 +0.06(+1.06%)
Nov 30, 2020 5.640 5.860 5.620 5.640 410,208 +0.07(+1.26%)
Nov 27, 2020 5.600 5.680 5.520 5.570 739,400 -0.02(-0.36%)
Nov 25, 2020 5.740 5.830 5.530 5.590 269,000 -0.22(-3.79%)
Nov 24, 2020 6.240 6.240 5.760 5.810 241,944 -0.24(-3.97%)
Nov 23, 2020 5.730 6.110 5.730 6.050 308,974 +0.30(+5.22%)
Nov 20, 2020 5.700 5.880 5.620 5.750 323,400 +0.02(+0.35%)
Nov 19, 2020 5.410 5.800 5.400 5.730 596,052 +0.33(+6.11%)
Nov 18, 2020 4.760 5.610 4.760 5.400 1,227,344 +0.68(+14.41%)
Nov 17, 2020 4.810 4.830 4.660 4.720 174,424 -0.12(-2.48%)
Nov 16, 2020 4.950 4.950 4.740 4.840 136,239 +0.10(+2.11%)
Nov 13, 2020 4.630 4.750 4.610 4.740 91,900 +0.15(+3.27%)
Nov 12, 2020 4.750 4.750 4.520 4.590 84,929 -0.15(-3.16%)
Nov 11, 2020 5.000 5.000 4.670 4.740 88,036 -0.14(-2.87%)
Nov 10, 2020 4.860 4.990 4.770 4.880 108,321 +0.08(+1.67%)
Nov 09, 2020 4.900 4.940 4.730 4.800 226,952 +0.28(+6.19%)
Nov 06, 2020 4.660 4.720 4.480 4.520 79,400 -0.08(-1.74%)
Nov 05, 2020 4.490 4.620 4.490 4.600 57,888 +0.11(+2.45%)
Nov 04, 2020 4.410 4.530 4.315 4.490 146,055 +0.08(+1.81%)
Nov 03, 2020 4.380 4.429 4.320 4.410 100,924 +0.13(+3.04%)
Nov 02, 2020 4.290 4.310 4.220 4.280 99,895 +0.09(+2.15%)
Oct 30, 2020 4.160 4.220 4.090 4.190 135,600 +0.01(+0.24%)
Oct 29, 2020 4.380 4.380 4.110 4.180 84,258 -0.12(-2.79%)
Oct 28, 2020 4.060 4.410 4.000 4.300 213,363 +0.21(+5.13%)
Oct 27, 2020 4.270 4.270 4.060 4.090 68,122 -0.19(-4.44%)
Oct 26, 2020 4.410 4.430 4.190 4.280 71,766 -0.16(-3.60%)
Oct 23, 2020 4.480 4.483 4.360 4.440 56,000 -0.05(-1.11%)
Oct 22, 2020 4.530 4.550 4.480 4.490 67,520 -0.04(-0.88%)
Oct 21, 2020 4.500 4.530 4.460 4.530 43,970 +0.01(+0.22%)
Oct 20, 2020 4.560 4.570 4.420 4.520 172,671 -0.03(-0.66%)
Oct 19, 2020 4.490 4.620 4.490 4.550 28,078 +0.06(+1.34%)
Oct 16, 2020 4.560 4.610 4.450 4.490 35,000 -0.07(-1.54%)
Oct 15, 2020 4.520 4.580 4.520 4.560 28,857 -0.01(-0.22%)
Oct 14, 2020 4.520 4.690 4.410 4.570 429,159 +0.09(+2.01%)
Oct 13, 2020 4.650 4.650 4.440 4.480 107,631 -0.13(-2.82%)
Oct 12, 2020 4.630 4.720 4.550 4.610 63,135 +0.03(+0.66%)
Oct 09, 2020 4.610 4.650 4.500 4.580 71,100 +0.01(+0.22%)
Oct 08, 2020 4.520 4.700 4.490 4.570 77,889 +0.07(+1.56%)
Oct 07, 2020 4.680 4.760 4.500 4.500 84,435 -0.17(-3.64%)
Oct 06, 2020 4.790 4.850 4.550 4.670 64,518 -0.12(-2.51%)
Oct 05, 2020 4.880 4.910 4.650 4.790 70,860 -0.02(-0.42%)
Oct 02, 2020 4.290 4.840 4.290 4.810 254,500 +0.47(+10.83%)
Oct 01, 2020 4.210 4.360 4.140 4.340 971,942 +0.17(+4.08%)
Sep 30, 2020 4.320 4.410 4.140 4.170 611,321 -0.15(-3.47%)
Sep 29, 2020 4.550 4.550 4.290 4.320 100,848 -0.18(-4.00%)
Sep 28, 2020 4.450 4.600 4.450 4.500 78,221 +0.05(+1.12%)
Sep 25, 2020 4.500 4.570 4.420 4.450 57,400 -0.02(-0.45%)
Sep 24, 2020 4.550 4.590 4.420 4.470 96,795 -0.10(-2.19%)
Sep 23, 2020 4.720 4.770 4.540 4.570 84,455 -0.11(-2.35%)
Sep 22, 2020 4.740 4.760 4.570 4.680 59,354 +0.02(+0.43%)
Sep 21, 2020 4.820 4.820 4.610 4.660 77,217 -0.23(-4.70%)
Sep 18, 2020 4.970 5.010 4.835 4.890 49,900 -0.13(-2.59%)
Sep 17, 2020 5.010 5.080 4.950 5.020 51,463 -0.07(-1.38%)
Sep 16, 2020 4.910 5.100 4.890 5.090 119,348 +0.20(+4.09%)
Sep 15, 2020 4.900 4.970 4.865 4.890 59,198 -0.01(-0.20%)
Sep 14, 2020 4.800 4.930 4.750 4.900 185,399 +0.14(+2.94%)
Sep 11, 2020 4.910 4.910 4.690 4.760 34,700 -0.10(-2.06%)
Sep 10, 2020 4.930 4.945 4.840 4.860 32,681 -0.04(-0.82%)
Sep 09, 2020 5.030 5.030 4.880 4.900 41,922 +0.02(+0.41%)
Sep 08, 2020 5.030 5.030 4.880 4.880 57,695 -0.15(-2.98%)
Sep 04, 2020 5.180 5.240 4.960 5.030 92,300 +0.00(+0.00%)
Sep 03, 2020 5.040 5.180 5.010 5.030 43,729 -0.04(-0.79%)
Sep 02, 2020 5.010 5.100 4.950 5.070 75,347 +0.04(+0.80%)
Sep 01, 2020 5.170 5.170 4.940 5.030 98,038 -0.17(-3.27%)
Aug 31, 2020 5.200 5.260 5.170 5.200 166,962 +0.01(+0.19%)
Aug 28, 2020 4.990 5.240 4.980 5.190 119,600 +0.19(+3.80%)
Aug 27, 2020 4.970 5.025 4.940 5.000 38,373 +0.05(+1.01%)
Aug 26, 2020 4.940 5.000 4.900 4.950 27,408 -0.02(-0.40%)
Aug 25, 2020 5.040 5.070 4.925 4.970 33,245 -0.05(-1.00%)
Aug 24, 2020 5.010 5.120 4.960 5.020 34,376 +0.03(+0.60%)
Aug 21, 2020 5.180 5.180 4.920 4.990 75,300 -0.19(-3.67%)
Aug 20, 2020 5.200 5.300 5.160 5.180 63,787 -0.08(-1.52%)
Aug 19, 2020 5.240 5.320 5.160 5.260 78,079 +0.06(+1.15%)
Aug 18, 2020 5.350 5.430 5.190 5.200 62,384 -0.16(-2.99%)
Aug 17, 2020 5.520 5.560 5.170 5.360 269,344 -0.09(-1.65%)
Aug 14, 2020 5.300 5.480 5.210 5.450 236,400 +0.38(+7.50%)
Aug 13, 2020 5.160 5.170 5.060 5.070 101,348 -0.10(-1.93%)
Aug 12, 2020 5.340 5.365 5.145 5.170 93,429 -0.13(-2.45%)
Aug 11, 2020 5.590 5.590 5.270 5.300 145,411 -0.20(-3.64%)
Aug 10, 2020 5.380 5.600 5.310 5.500 164,000 +0.18(+3.38%)
Aug 07, 2020 5.200 5.375 5.170 5.320 72,800 +0.15(+2.90%)
Aug 06, 2020 5.190 5.230 5.110 5.170 79,152 +0.02(+0.39%)
Aug 05, 2020 5.020 5.170 4.940 5.150 83,822 +0.16(+3.21%)
Aug 04, 2020 4.990 5.070 4.970 4.990 56,247 -0.01(-0.20%)
Aug 03, 2020 4.810 5.030 4.785 5.000 109,242 +0.20(+4.17%)
Jul 31, 2020 5.120 5.170 4.760 4.800 159,100 -0.39(-7.51%)
Jul 30, 2020 4.950 5.190 4.870 5.190 99,226 +0.18(+3.59%)
Jul 29, 2020 5.090 5.100 5.000 5.010 68,944 +0.09(+1.83%)
Jul 28, 2020 4.850 4.968 4.800 4.920 69,650 +0.05(+1.03%)
Jul 27, 2020 4.800 4.910 4.700 4.870 85,916 +0.06(+1.25%)
Jul 24, 2020 4.680 4.820 4.645 4.810 192,100 +0.12(+2.56%)
Jul 23, 2020 4.670 4.720 4.600 4.690 82,550 +0.02(+0.43%)
Jul 22, 2020 4.570 4.725 4.570 4.670 126,052 +0.07(+1.52%)
Jul 21, 2020 4.560 4.680 4.480 4.600 71,887 +0.13(+2.91%)
Jul 20, 2020 4.650 4.665 4.450 4.470 36,223 -0.18(-3.87%)
Jul 17, 2020 4.650 4.720 4.590 4.650 68,300 +0.00(+0.00%)
Jul 16, 2020 4.680 4.680 4.560 4.650 161,252 -0.02(-0.43%)
Jul 15, 2020 4.540 4.680 4.540 4.670 98,307 +0.27(+6.14%)
Jul 14, 2020 4.370 4.470 4.270 4.400 85,943 +0.04(+0.92%)
Jul 13, 2020 4.290 4.570 4.290 4.360 80,152 +0.08(+1.87%)
Jul 10, 2020 4.300 4.410 4.200 4.280 58,200 +0.00(+0.00%)
Jul 09, 2020 4.500 4.500 4.180 4.280 140,719 -0.17(-3.82%)
Jul 08, 2020 4.490 4.600 4.370 4.450 190,323 -0.02(-0.45%)
Jul 07, 2020 4.480 4.500 4.390 4.470 81,592 -0.04(-0.89%)
Jul 06, 2020 4.560 4.570 4.390 4.510 216,464 +0.04(+0.89%)
Jul 02, 2020 4.610 4.675 4.460 4.470 93,200 -0.07(-1.54%)
Jul 01, 2020 4.660 4.740 4.450 4.540 107,674 -0.06(-1.30%)
Jun 30, 2020 4.690 4.790 4.590 4.600 212,372 -0.10(-2.13%)
Jun 29, 2020 4.500 4.700 4.380 4.700 169,893 +0.23(+5.15%)
Jun 26, 2020 4.450 4.495 4.320 4.470 114,300 -0.01(-0.22%)
Jun 25, 2020 4.400 4.505 4.340 4.480 150,190 +0.04(+0.90%)
Jun 24, 2020 4.660 4.660 4.360 4.440 158,282 -0.18(-3.90%)
Jun 23, 2020 4.870 4.900 4.600 4.620 248,863 -0.17(-3.55%)
Jun 22, 2020 4.690 4.840 4.600 4.790 135,919 +0.10(+2.13%)
Jun 19, 2020 5.100 5.100 4.650 4.690 185,900 -0.32(-6.39%)
Jun 18, 2020 5.060 5.100 4.990 5.010 69,569 -0.08(-1.57%)
Jun 17, 2020 5.200 5.220 4.940 5.090 118,958 -0.07(-1.36%)
Jun 16, 2020 5.200 5.310 5.040 5.160 198,037 +0.14(+2.79%)
Jun 15, 2020 4.780 5.050 4.700 5.020 131,128 +0.15(+3.08%)
Jun 12, 2020 5.030 5.067 4.780 4.870 126,000 +0.08(+1.67%)
Jun 11, 2020 5.000 5.060 4.780 4.790 274,244 -0.39(-7.53%)
Jun 10, 2020 5.470 5.470 5.160 5.180 125,765 -0.35(-6.33%)
Jun 09, 2020 5.650 5.658 5.440 5.530 129,433 -0.24(-4.16%)
Jun 08, 2020 5.590 5.840 5.590 5.770 366,297 +0.18(+3.22%)
Jun 05, 2020 5.760 5.880 5.560 5.590 175,400 +0.14(+2.57%)
Jun 04, 2020 5.620 5.620 5.360 5.450 303,347 -0.23(-4.05%)
Jun 03, 2020 5.380 5.770 5.380 5.680 531,013 +0.41(+7.78%)
Jun 02, 2020 5.100 5.270 5.030 5.270 519,825 +0.24(+4.77%)
Jun 01, 2020 5.010 5.110 4.950 5.030 352,984 +0.02(+0.40%)
May 29, 2020 5.050 5.080 4.920 5.010 294,600 -0.07(-1.38%)
May 28, 2020 5.370 5.420 5.080 5.080 548,114 -0.13(-2.50%)
May 27, 2020 5.400 5.420 5.130 5.210 234,829 -0.15(-2.80%)
May 26, 2020 5.340 5.460 5.275 5.360 130,414 +0.27(+5.30%)
May 22, 2020 5.350 5.350 5.040 5.090 89,800 -0.26(-4.86%)
May 21, 2020 5.270 5.390 5.214 5.350 98,123 +0.05(+0.94%)
May 20, 2020 5.360 5.485 5.180 5.300 88,508 -0.03(-0.56%)
May 19, 2020 5.360 5.440 5.230 5.330 166,967 -0.09(-1.66%)
May 18, 2020 5.160 5.450 5.010 5.420 254,120 +0.49(+9.94%)
May 15, 2020 4.840 4.990 4.820 4.930 64,900 +0.07(+1.44%)
May 14, 2020 4.610 4.870 4.460 4.860 126,652 +0.13(+2.75%)
May 13, 2020 5.290 5.300 4.680 4.730 180,801 -0.67(-12.41%)
May 12, 2020 5.340 5.490 5.250 5.400 208,562 +0.14(+2.66%)
May 11, 2020 5.320 5.400 5.090 5.260 121,135 -0.05(-0.94%)
May 08, 2020 5.140 5.320 5.050 5.310 146,100 +0.36(+7.27%)
May 07, 2020 4.980 5.180 4.870 4.950 73,099 +0.09(+1.85%)
May 06, 2020 5.180 5.200 4.850 4.860 129,659 -0.38(-7.25%)
May 05, 2020 5.210 5.400 5.060 5.240 107,058 +0.08(+1.55%)
May 04, 2020 5.430 5.520 5.100 5.160 174,137 -0.42(-7.53%)
May 01, 2020 5.480 5.630 5.181 5.580 181,100 -0.06(-1.06%)
Apr 30, 2020 5.680 5.680 5.306 5.640 204,079 +0.06(+1.08%)
Apr 29, 2020 5.270 5.640 5.270 5.580 246,224 +0.31(+5.88%)
Apr 28, 2020 4.810 5.360 4.790 5.270 373,023 +0.46(+9.56%)
Apr 27, 2020 4.310 4.850 4.236 4.810 1,573,630 +0.62(+14.80%)
Apr 24, 2020 4.270 4.290 4.140 4.190 266,000 -0.06(-1.41%)
Apr 23, 2020 4.450 4.475 4.200 4.250 453,466 -0.13(-2.97%)
Apr 22, 2020 4.600 4.600 4.350 4.380 390,888 -0.12(-2.67%)
Apr 21, 2020 4.520 4.595 4.410 4.500 120,685 -0.05(-1.10%)
Apr 20, 2020 4.760 4.810 4.500 4.550 247,148 -0.23(-4.81%)
Apr 17, 2020 4.860 4.950 4.670 4.780 238,200 +0.10(+2.14%)
Apr 16, 2020 4.720 4.760 4.480 4.680 122,124 +0.02(+0.43%)
Apr 15, 2020 4.900 4.900 4.550 4.660 764,794 -0.36(-7.17%)
Apr 14, 2020 5.000 5.390 4.950 5.020 148,445 +0.15(+3.08%)
Apr 13, 2020 5.370 5.370 4.850 4.870 162,012 -0.52(-9.65%)
Apr 09, 2020 5.780 6.170 5.240 5.390 223,100 -0.24(-4.26%)
Apr 08, 2020 5.490 5.820 5.490 5.630 229,140 +0.13(+2.36%)
Apr 07, 2020 5.400 5.660 5.190 5.500 201,719 +0.38(+7.42%)
Apr 06, 2020 4.800 5.230 4.750 5.120 121,343 +0.51(+11.06%)
Apr 03, 2020 4.900 4.930 4.480 4.610 342,600 -0.29(-5.92%)
Apr 02, 2020 4.980 5.120 4.730 4.900 211,850 -0.05(-1.01%)
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.