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

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 3.650 3.700 3.485 3.500 667,500 -0.22(-5.91%)
Jan 30, 2020 3.530 3.740 3.490 3.720 1,089,838 +0.13(+3.62%)
Jan 29, 2020 3.770 3.800 3.560 3.590 392,216 -0.15(-4.01%)
Jan 28, 2020 3.770 3.770 3.610 3.740 699,016 -0.02(-0.53%)
Jan 27, 2020 3.700 3.810 3.700 3.760 515,150 -0.10(-2.59%)
Jan 24, 2020 3.910 3.954 3.730 3.860 811,300 -0.07(-1.78%)
Jan 23, 2020 4.110 4.110 3.860 3.930 461,011 -0.18(-4.38%)
Jan 22, 2020 3.970 4.120 3.920 4.110 1,347,533 +0.13(+3.27%)
Jan 21, 2020 4.120 4.130 3.962 3.980 917,680 -0.14(-3.40%)
Jan 17, 2020 4.210 4.275 4.120 4.120 1,162,600 -0.03(-0.72%)
Jan 16, 2020 4.140 4.260 4.085 4.150 698,780 +0.05(+1.22%)
Jan 15, 2020 4.110 4.150 4.030 4.100 854,274 +0.00(+0.00%)
Jan 14, 2020 4.100 4.200 4.005 4.100 1,431,072 -0.02(-0.49%)
Jan 13, 2020 4.250 4.260 4.100 4.120 460,177 -0.15(-3.51%)
Jan 10, 2020 4.440 4.440 4.255 4.270 472,700 -0.17(-3.83%)
Jan 09, 2020 4.550 4.550 4.420 4.440 478,658 -0.09(-1.99%)
Jan 08, 2020 4.740 4.750 4.480 4.530 447,802 -0.21(-4.43%)
Jan 07, 2020 4.870 4.870 4.670 4.740 411,102 -0.15(-3.07%)
Jan 06, 2020 4.890 4.970 4.820 4.890 520,122 +0.02(+0.41%)
Jan 03, 2020 4.960 5.005 4.770 4.870 924,300 -0.01(-0.20%)
Jan 02, 2020 5.230 5.230 4.870 4.880 327,422 -0.29(-5.61%)
Dec 31, 2019 5.120 5.190 5.060 5.170 330,500 +0.01(+0.19%)
Dec 30, 2019 5.100 5.230 5.100 5.160 335,211 +0.06(+1.18%)
Dec 27, 2019 5.260 5.260 5.090 5.100 304,200 -0.14(-2.67%)
Dec 26, 2019 5.340 5.370 5.210 5.240 275,355 -0.05(-0.95%)
Dec 24, 2019 5.290 5.345 5.280 5.290 248,800 -0.01(-0.19%)
Dec 23, 2019 5.250 5.370 5.250 5.300 406,689 +0.04(+0.76%)
Dec 20, 2019 5.400 5.400 5.195 5.260 1,112,800 -0.14(-2.59%)
Dec 19, 2019 5.440 5.550 5.380 5.400 382,850 -0.07(-1.28%)
Dec 18, 2019 5.460 5.530 5.400 5.470 778,338 +0.02(+0.37%)
Dec 17, 2019 5.710 5.720 5.400 5.450 1,024,708 -0.26(-4.55%)
Dec 16, 2019 5.680 5.760 5.620 5.710 876,899 +0.07(+1.24%)
Dec 13, 2019 5.550 5.650 5.490 5.640 750,900 +0.06(+1.08%)
Dec 12, 2019 5.380 5.615 5.380 5.580 900,985 +0.20(+3.72%)
Dec 11, 2019 5.300 5.410 5.295 5.380 519,251 +0.08(+1.51%)
Dec 10, 2019 5.180 5.300 5.100 5.300 354,015 +0.15(+2.91%)
Dec 09, 2019 5.090 5.240 5.090 5.150 455,507 +0.00(+0.00%)
Dec 06, 2019 4.920 5.165 4.920 5.150 800,600 +0.26(+5.32%)
Dec 05, 2019 5.110 5.120 4.825 4.890 638,824 -0.16(-3.17%)
Dec 04, 2019 4.970 5.145 4.920 5.050 764,922 +0.14(+2.85%)
Dec 03, 2019 4.930 4.960 4.850 4.910 409,314 -0.08(-1.60%)
Dec 02, 2019 5.160 5.180 4.950 4.990 527,471 -0.11(-2.16%)
Nov 29, 2019 5.230 5.250 5.090 5.100 166,000 -0.18(-3.41%)
Nov 27, 2019 5.360 5.400 5.260 5.280 322,300 -0.05(-0.94%)
Nov 26, 2019 5.450 5.450 5.310 5.330 312,058 -0.15(-2.74%)
Nov 25, 2019 5.300 5.480 5.240 5.480 379,953 +0.17(+3.20%)
Nov 22, 2019 5.230 5.310 5.205 5.310 274,900 +0.11(+2.12%)
Nov 21, 2019 5.120 5.250 5.080 5.200 508,375 +0.09(+1.76%)
Nov 20, 2019 5.120 5.200 5.050 5.110 447,536 -0.01(-0.20%)
Nov 19, 2019 5.090 5.145 5.055 5.120 353,427 +0.02(+0.39%)
Nov 18, 2019 5.370 5.370 5.090 5.100 434,818 -0.31(-5.73%)
Nov 15, 2019 5.320 5.500 5.320 5.410 321,200 +0.16(+3.05%)
Nov 14, 2019 5.290 5.395 5.240 5.250 330,903 -0.05(-0.94%)
Nov 13, 2019 5.370 5.370 5.220 5.300 349,549 -0.13(-2.39%)
Nov 12, 2019 5.500 5.550 5.410 5.430 244,498 -0.06(-1.09%)
Nov 11, 2019 5.380 5.500 5.300 5.490 341,829 +0.04(+0.73%)
Nov 08, 2019 5.400 5.470 5.340 5.450 633,100 +0.05(+0.93%)
Nov 07, 2019 5.290 5.450 5.270 5.400 433,202 +0.20(+3.85%)
Nov 06, 2019 5.330 5.360 5.190 5.200 546,424 -0.14(-2.62%)
Nov 05, 2019 5.000 5.410 5.000 5.340 583,826 +0.02(+0.38%)
Nov 04, 2019 5.150 5.330 5.150 5.320 710,770 +0.26(+5.14%)
Nov 01, 2019 4.940 5.100 4.940 5.060 365,000 +0.16(+3.27%)
Oct 31, 2019 4.980 5.020 4.755 4.900 621,317 -0.13(-2.58%)
Oct 30, 2019 5.150 5.170 5.030 5.030 338,178 -0.12(-2.33%)
Oct 29, 2019 5.010 5.215 5.000 5.150 534,333 +0.08(+1.58%)
Oct 28, 2019 5.030 5.150 5.030 5.070 466,974 +0.06(+1.20%)
Oct 25, 2019 5.020 5.145 4.995 5.010 339,400 -0.03(-0.60%)
Oct 24, 2019 5.070 5.070 4.880 5.040 454,529 -0.01(-0.20%)
Oct 23, 2019 4.960 5.090 4.940 5.050 188,323 +0.07(+1.41%)
Oct 22, 2019 5.020 5.120 4.970 4.980 414,754 -0.05(-0.99%)
Oct 21, 2019 4.850 5.040 4.850 5.030 378,914 +0.24(+5.01%)
Oct 18, 2019 4.780 4.875 4.710 4.790 495,000 +0.02(+0.42%)
Oct 17, 2019 4.830 4.840 4.690 4.770 378,086 -0.04(-0.83%)
Oct 16, 2019 4.770 4.980 4.770 4.810 863,143 +0.01(+0.21%)
Oct 15, 2019 4.610 4.820 4.550 4.800 462,642 +0.16(+3.45%)
Oct 14, 2019 4.540 4.655 4.420 4.640 224,270 +0.06(+1.31%)
Oct 11, 2019 4.560 4.615 4.500 4.580 902,000 +0.09(+2.00%)
Oct 10, 2019 4.520 4.595 4.480 4.490 538,599 -0.03(-0.66%)
Oct 09, 2019 4.640 4.640 4.480 4.520 215,391 -0.05(-1.09%)
Oct 08, 2019 4.590 4.645 4.510 4.570 287,176 -0.08(-1.72%)
Oct 07, 2019 4.610 4.700 4.580 4.650 392,912 +0.02(+0.43%)
Oct 04, 2019 4.670 4.695 4.580 4.630 320,200 -0.02(-0.43%)
Oct 03, 2019 4.500 4.695 4.480 4.650 288,568 +0.11(+2.42%)
Oct 02, 2019 4.610 4.710 4.480 4.540 514,524 -0.12(-2.58%)
Oct 01, 2019 4.770 4.880 4.640 4.660 336,199 -0.09(-1.89%)
Sep 30, 2019 4.650 4.770 4.605 4.750 462,095 +0.08(+1.71%)
Sep 27, 2019 4.670 4.790 4.630 4.670 382,600 -0.04(-0.85%)
Sep 26, 2019 4.790 4.860 4.660 4.710 316,411 -0.12(-2.48%)
Sep 25, 2019 4.740 4.885 4.701 4.830 256,312 +0.02(+0.42%)
Sep 24, 2019 5.060 5.070 4.780 4.810 407,309 -0.28(-5.50%)
Sep 23, 2019 4.970 5.110 4.930 5.090 435,158 +0.07(+1.39%)
Sep 20, 2019 5.050 5.200 5.010 5.020 1,606,900 -0.02(-0.40%)
Sep 19, 2019 5.110 5.175 5.020 5.040 336,162 -0.04(-0.79%)
Sep 18, 2019 5.150 5.240 5.075 5.080 640,305 -0.12(-2.31%)
Sep 17, 2019 5.450 5.460 5.160 5.200 763,957 -0.29(-5.28%)
Sep 16, 2019 5.530 5.600 5.410 5.490 1,421,931 +0.21(+3.98%)
Sep 13, 2019 5.430 5.490 5.230 5.280 467,700 -0.08(-1.49%)
Sep 12, 2019 4.990 5.380 4.950 5.360 1,500,868 +0.26(+5.10%)
Sep 11, 2019 5.180 5.290 5.060 5.100 525,332 -0.03(-0.58%)
Sep 10, 2019 4.990 5.320 4.990 5.130 1,413,771 +0.17(+3.43%)
Sep 09, 2019 4.460 4.990 4.430 4.960 1,365,518 +0.56(+12.73%)
Sep 06, 2019 4.360 4.425 4.260 4.400 874,700 +0.04(+0.92%)
Sep 05, 2019 4.380 4.550 4.340 4.360 1,088,861 +0.04(+0.93%)
Sep 04, 2019 4.300 4.370 4.240 4.320 557,865 +0.10(+2.37%)
Sep 03, 2019 4.230 4.260 4.140 4.220 421,700 -0.13(-2.99%)
Aug 30, 2019 4.380 4.490 4.330 4.350 494,900 -0.03(-0.68%)
Aug 29, 2019 4.470 4.565 4.330 4.380 1,631,192 -0.02(-0.45%)
Aug 28, 2019 4.440 4.610 4.380 4.400 1,343,501 +0.00(+0.00%)
Aug 27, 2019 4.570 4.580 4.350 4.400 1,079,182 -0.12(-2.65%)
Aug 26, 2019 4.700 4.730 4.470 4.520 846,194 -0.11(-2.38%)
Aug 23, 2019 4.640 4.735 4.560 4.630 722,500 -0.04(-0.86%)
Aug 22, 2019 4.680 4.735 4.635 4.670 473,711 +0.01(+0.21%)
Aug 21, 2019 4.660 4.710 4.590 4.660 384,715 +0.08(+1.75%)
Aug 20, 2019 4.510 4.590 4.340 4.580 513,666 +0.04(+0.88%)
Aug 19, 2019 4.480 4.590 4.420 4.540 1,039,838 +0.15(+3.42%)
Aug 16, 2019 4.150 4.400 3.985 4.390 1,144,700 +0.25(+6.04%)
Aug 15, 2019 4.080 4.170 3.980 4.140 621,663 +0.02(+0.49%)
Aug 14, 2019 4.390 4.390 4.050 4.120 817,233 -0.38(-8.44%)
Aug 13, 2019 4.400 4.665 4.390 4.500 732,851 +0.06(+1.35%)
Aug 12, 2019 4.680 4.720 4.435 4.440 559,226 -0.27(-5.73%)
Aug 09, 2019 4.950 4.950 4.700 4.710 832,700 -0.25(-5.04%)
Aug 08, 2019 5.090 5.100 4.945 4.960 696,885 -0.07(-1.39%)
Aug 07, 2019 5.050 5.050 4.880 5.030 931,565 -0.02(-0.40%)
Aug 06, 2019 4.860 5.240 4.780 5.050 982,426 +0.04(+0.80%)
Aug 05, 2019 5.170 5.170 4.965 5.010 618,213 -0.29(-5.47%)
Aug 02, 2019 5.320 5.372 5.110 5.300 530,800 -0.03(-0.56%)
Aug 01, 2019 5.630 5.700 5.330 5.330 755,089 -0.37(-6.49%)
Jul 31, 2019 5.740 5.825 5.640 5.700 700,159 -0.04(-0.70%)
Jul 30, 2019 5.500 5.750 5.470 5.740 789,517 +0.21(+3.80%)
Jul 29, 2019 5.740 5.740 5.490 5.530 357,747 -0.19(-3.32%)
Jul 26, 2019 5.740 5.760 5.655 5.720 287,300 +0.02(+0.35%)
Jul 25, 2019 5.880 5.880 5.620 5.700 470,969 -0.13(-2.23%)
Jul 24, 2019 5.700 5.840 5.700 5.830 512,121 +0.11(+1.92%)
Jul 23, 2019 5.620 5.730 5.550 5.720 617,433 +0.12(+2.14%)
Jul 22, 2019 5.610 5.740 5.560 5.600 323,042 +0.00(+0.00%)
Jul 19, 2019 5.590 5.670 5.555 5.600 450,900 +0.00(+0.00%)
Jul 18, 2019 5.620 5.660 5.510 5.600 757,970 -0.04(-0.71%)
Jul 17, 2019 5.680 5.680 5.520 5.640 494,714 -0.05(-0.88%)
Jul 16, 2019 5.670 5.760 5.560 5.690 389,921 +0.01(+0.18%)
Jul 15, 2019 5.940 5.940 5.680 5.680 222,290 -0.23(-3.89%)
Jul 12, 2019 5.820 5.980 5.770 5.910 524,500 +0.09(+1.55%)
Jul 11, 2019 5.780 5.830 5.710 5.820 299,849 +0.03(+0.52%)
Jul 10, 2019 5.870 5.910 5.720 5.790 531,728 +0.00(+0.00%)
Jul 09, 2019 5.600 5.810 5.540 5.790 695,760 +0.16(+2.84%)
Jul 08, 2019 5.680 5.710 5.565 5.630 907,977 -0.08(-1.40%)
Jul 05, 2019 5.710 5.720 5.560 5.710 551,500 -0.04(-0.70%)
Jul 03, 2019 5.640 5.790 5.540 5.750 398,200 +0.13(+2.31%)
Jul 02, 2019 5.700 5.700 5.450 5.620 1,184,277 +0.13(+2.37%)
Jul 01, 2019 5.550 5.710 5.470 5.490 1,055,956 +0.03(+0.55%)
Jun 28, 2019 5.400 5.520 5.270 5.460 5,782,400 +0.06(+1.11%)
Jun 27, 2019 5.310 5.450 5.310 5.400 690,006 +0.10(+1.89%)
Jun 26, 2019 5.350 5.420 5.270 5.300 858,214 +0.04(+0.76%)
Jun 25, 2019 5.190 5.485 5.080 5.260 2,583,450 +0.10(+1.94%)
Jun 24, 2019 5.480 5.540 4.990 5.160 1,669,659 -0.31(-5.67%)
Jun 21, 2019 6.020 6.100 5.405 5.470 2,390,500 -0.88(-13.86%)
Jun 20, 2019 6.490 6.530 6.320 6.350 911,539 +0.06(+0.95%)
Jun 19, 2019 6.080 6.300 6.020 6.290 488,069 +0.22(+3.62%)
Jun 18, 2019 6.010 6.150 6.010 6.070 685,493 +0.12(+2.02%)
Jun 17, 2019 5.940 6.030 5.910 5.950 666,828 +0.01(+0.17%)
Jun 14, 2019 6.290 6.320 5.920 5.940 850,200 -0.36(-5.71%)
Jun 13, 2019 6.150 6.415 6.145 6.300 859,714 +0.27(+4.48%)
Jun 12, 2019 6.030 6.150 5.980 6.030 530,429 -0.04(-0.66%)
Jun 11, 2019 6.170 6.250 6.000 6.070 863,868 -0.01(-0.16%)
Jun 10, 2019 6.110 6.260 6.060 6.080 391,905 -0.02(-0.33%)
Jun 07, 2019 6.040 6.155 5.970 6.100 916,200 +0.09(+1.50%)
Jun 06, 2019 6.120 6.240 5.890 6.010 1,180,748 -0.10(-1.64%)
Jun 05, 2019 6.090 6.150 5.950 6.110 740,762 +0.00(+0.00%)
Jun 04, 2019 6.000 6.110 5.900 6.110 863,890 +0.19(+3.21%)
Jun 03, 2019 5.740 5.930 5.740 5.920 665,186 +0.23(+4.04%)
May 31, 2019 5.970 6.000 5.635 5.690 982,800 -0.32(-5.32%)
May 30, 2019 5.920 6.040 5.890 6.010 591,752 +0.10(+1.69%)
May 29, 2019 5.590 5.950 5.560 5.910 648,371 +0.15(+2.60%)
May 28, 2019 5.690 5.770 5.605 5.760 504,184 +0.11(+1.95%)
May 24, 2019 5.750 5.750 5.580 5.650 363,900 -0.01(-0.18%)
May 23, 2019 5.810 5.840 5.540 5.660 728,010 -0.38(-6.29%)
May 22, 2019 6.060 6.100 5.890 6.040 480,417 -0.10(-1.63%)
May 21, 2019 6.180 6.220 6.110 6.140 589,355 +0.02(+0.33%)
May 20, 2019 6.040 6.140 5.980 6.120 692,556 +0.07(+1.16%)
May 17, 2019 6.080 6.100 5.990 6.050 748,800 -0.10(-1.63%)
May 16, 2019 6.180 6.300 6.130 6.150 660,927 +0.03(+0.49%)
May 15, 2019 5.970 6.240 5.910 6.120 483,598 +0.06(+0.99%)
May 14, 2019 5.940 6.100 5.930 6.060 490,124 +0.17(+2.89%)
May 13, 2019 5.930 5.990 5.780 5.890 670,919 -0.13(-2.16%)
May 10, 2019 5.960 6.030 5.800 6.020 557,700 +0.02(+0.33%)
May 09, 2019 5.700 6.000 5.650 6.000 696,867 +0.30(+5.26%)
May 08, 2019 5.670 5.770 5.580 5.700 970,331 +0.05(+0.88%)
May 07, 2019 5.790 5.990 5.630 5.650 952,407 -0.40(-6.61%)
May 06, 2019 5.860 6.070 5.830 6.050 568,237 +0.07(+1.17%)
May 03, 2019 5.770 6.020 5.770 5.980 363,600 +0.26(+4.55%)
May 02, 2019 5.690 5.805 5.620 5.720 469,922 -0.01(-0.17%)
May 01, 2019 5.830 5.880 5.730 5.730 462,125 -0.11(-1.88%)
Apr 30, 2019 6.110 6.120 5.820 5.840 423,517 -0.21(-3.47%)
Apr 29, 2019 5.940 6.070 5.935 6.050 461,389 +0.10(+1.68%)
Apr 26, 2019 5.980 6.010 5.860 5.950 380,600 -0.10(-1.65%)
Apr 25, 2019 6.280 6.330 6.050 6.050 376,221 -0.26(-4.12%)
Apr 24, 2019 6.570 6.590 6.310 6.310 631,322 -0.26(-3.96%)
Apr 23, 2019 6.510 6.640 6.490 6.570 888,131 +0.02(+0.31%)
Apr 22, 2019 6.370 6.610 6.315 6.550 819,412 +0.26(+4.13%)
Apr 18, 2019 6.380 6.460 6.230 6.290 721,300 -0.09(-1.41%)
Apr 17, 2019 6.440 6.535 6.310 6.380 761,085 -0.01(-0.16%)
Apr 16, 2019 6.370 6.410 6.230 6.390 715,367 +0.08(+1.27%)
Apr 15, 2019 6.400 6.480 6.310 6.310 321,136 -0.13(-2.02%)
Apr 12, 2019 6.630 6.715 6.370 6.440 310,700 +0.03(+0.47%)
Apr 11, 2019 6.370 6.440 6.290 6.410 414,336 +0.02(+0.31%)
Apr 10, 2019 6.390 6.500 6.370 6.390 767,289 +0.03(+0.47%)
Apr 09, 2019 6.520 6.520 6.340 6.360 613,424 -0.18(-2.75%)
Apr 08, 2019 6.520 6.710 6.460 6.540 1,033,373 +0.04(+0.62%)
Apr 05, 2019 6.180 6.530 6.150 6.500 2,281,600 +0.33(+5.35%)
Apr 04, 2019 6.090 6.190 5.925 6.170 504,367 +0.10(+1.65%)
Apr 03, 2019 6.300 6.370 6.060 6.070 683,653 -0.19(-3.04%)
Apr 02, 2019 6.240 6.310 6.145 6.260 1,178,382 +0.01(+0.16%)
Apr 01, 2019 6.230 6.330 6.210 6.250 634,148 +0.04(+0.64%)
Mar 29, 2019 6.340 6.370 6.120 6.210 929,600 +0.00(+0.00%)
Mar 28, 2019 6.100 6.220 6.045 6.210 979,266 +0.06(+0.98%)
Mar 27, 2019 6.160 6.235 6.090 6.150 791,329 -0.01(-0.16%)
Mar 26, 2019 6.250 6.340 6.080 6.160 569,880 +0.01(+0.16%)
Mar 25, 2019 6.040 6.195 5.980 6.150 444,868 +0.04(+0.65%)
Mar 22, 2019 6.330 6.380 5.990 6.110 520,600 -0.29(-4.53%)
Mar 21, 2019 6.500 6.510 6.350 6.400 461,710 -0.10(-1.54%)
Mar 20, 2019 6.360 6.620 6.330 6.500 608,548 +0.11(+1.72%)
Mar 19, 2019 6.590 6.590 6.360 6.390 329,483 -0.13(-1.99%)
Mar 18, 2019 6.340 6.560 6.300 6.520 478,688 +0.20(+3.16%)
Mar 15, 2019 6.350 6.450 6.213 6.320 1,334,400 -0.03(-0.47%)
Mar 14, 2019 6.340 6.470 6.280 6.350 500,317 +0.04(+0.63%)
Mar 13, 2019 6.280 6.415 6.250 6.310 464,851 +0.12(+1.94%)
Mar 12, 2019 5.850 6.210 5.850 6.190 490,001 +0.36(+6.17%)
Mar 11, 2019 5.600 5.850 5.550 5.830 602,121 +0.29(+5.23%)
Mar 08, 2019 5.820 5.820 5.515 5.540 599,800 -0.38(-6.42%)
Mar 07, 2019 6.040 6.045 5.870 5.920 854,718 -0.10(-1.66%)
Mar 06, 2019 6.290 6.290 6.000 6.020 835,229 -0.26(-4.14%)
Mar 05, 2019 6.390 6.410 6.270 6.280 297,805 -0.09(-1.41%)
Mar 04, 2019 6.450 6.500 6.260 6.370 522,881 -0.06(-0.93%)
Mar 01, 2019 6.330 6.440 6.250 6.430 396,000 +0.17(+2.72%)
Feb 28, 2019 6.410 6.410 6.210 6.260 478,321 -0.19(-2.95%)
Feb 27, 2019 6.300 6.470 6.190 6.450 1,153,356 +0.15(+2.38%)
Feb 26, 2019 6.600 6.620 6.290 6.300 461,298 -0.25(-3.82%)
Feb 25, 2019 6.730 6.890 6.480 6.550 579,026 -0.12(-1.80%)
Feb 22, 2019 6.760 6.790 6.620 6.670 441,700 +0.00(+0.00%)
Feb 21, 2019 6.790 6.790 6.600 6.670 770,843 -0.14(-2.06%)
Feb 20, 2019 6.710 6.830 6.660 6.810 607,201 +0.14(+2.10%)
Feb 19, 2019 6.510 6.710 6.500 6.670 529,847 +0.08(+1.21%)
Feb 15, 2019 6.590 6.630 6.500 6.590 665,400 +0.07(+1.07%)
Feb 14, 2019 6.190 6.610 6.150 6.520 1,082,718 +0.22(+3.49%)
Feb 13, 2019 6.100 6.300 6.100 6.300 357,885 +0.22(+3.62%)
Feb 12, 2019 6.070 6.160 6.050 6.080 188,655 +0.10(+1.67%)
Feb 11, 2019 5.790 6.010 5.760 5.980 216,231 +0.18(+3.10%)
Feb 08, 2019 5.770 5.875 5.700 5.800 338,100 -0.02(-0.34%)
Feb 07, 2019 5.990 6.060 5.690 5.820 348,239 -0.23(-3.80%)
Feb 06, 2019 6.060 6.129 6.000 6.050 402,398 -0.05(-0.82%)
Feb 05, 2019 6.110 6.160 6.020 6.100 478,173 -0.03(-0.49%)
Feb 04, 2019 5.850 6.130 5.850 6.130 342,354 +0.18(+3.03%)
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.