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

Fiserv Inc (NY: FI )

177.61 -1.17 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2021 2.780 2.820 2.670 2.780 673,600 -0.07(-2.46%)
Jan 28, 2021 2.820 2.920 2.770 2.850 485,963 +0.15(+5.56%)
Jan 27, 2021 2.880 2.980 2.700 2.700 1,054,892 -0.29(-9.70%)
Jan 26, 2021 3.130 3.140 2.970 2.990 516,815 -0.02(-0.66%)
Jan 25, 2021 3.090 3.110 2.890 3.010 615,145 -0.11(-3.53%)
Jan 22, 2021 2.740 3.150 2.670 3.120 886,500 +0.32(+11.43%)
Jan 21, 2021 2.960 2.960 2.770 2.800 661,315 -0.18(-6.04%)
Jan 20, 2021 3.090 3.155 2.930 2.980 415,510 -0.10(-3.25%)
Jan 19, 2021 3.260 3.270 3.050 3.080 400,269 -0.09(-2.84%)
Jan 15, 2021 3.320 3.340 3.100 3.170 722,100 -0.24(-7.04%)
Jan 14, 2021 3.180 3.410 3.180 3.410 802,342 +0.25(+7.91%)
Jan 13, 2021 3.270 3.290 3.100 3.160 539,075 -0.11(-3.36%)
Jan 12, 2021 3.040 3.270 2.970 3.270 802,127 +0.25(+8.28%)
Jan 11, 2021 3.060 3.130 2.900 3.020 675,177 -0.11(-3.51%)
Jan 08, 2021 3.200 3.240 2.980 3.130 985,900 -0.04(-1.26%)
Jan 07, 2021 3.160 3.230 3.110 3.170 566,942 +0.03(+0.96%)
Jan 06, 2021 2.980 3.210 2.870 3.140 933,434 +0.28(+9.79%)
Jan 05, 2021 2.770 3.050 2.770 2.860 1,006,885 +0.14(+5.15%)
Jan 04, 2021 2.830 2.920 2.680 2.720 768,996 -0.02(-0.73%)
Dec 31, 2020 2.740 2.740 2.740 521,258 -0.03(-1.08%)
Dec 30, 2020 2.700 2.830 2.690 2.770 521,258 +0.05(+1.84%)
Dec 29, 2020 2.760 2.760 2.640 2.720 685,299 -0.02(-0.73%)
Dec 28, 2020 2.810 2.810 2.670 2.740 762,288 -0.03(-1.08%)
Dec 24, 2020 2.720 2.770 2.640 2.770 251,500 +0.08(+2.97%)
Dec 23, 2020 2.470 2.740 2.420 2.690 941,448 +0.27(+11.16%)
Dec 22, 2020 2.610 2.640 2.390 2.420 779,680 -0.17(-6.56%)
Dec 21, 2020 2.640 2.861 2.560 2.590 946,841 -0.17(-6.16%)
Dec 18, 2020 2.750 2.810 2.710 2.760 3,589,800 +0.04(+1.47%)
Dec 17, 2020 2.780 2.780 2.580 2.720 725,123 -0.02(-0.73%)
Dec 16, 2020 2.810 2.810 2.680 2.740 921,651 -0.06(-2.14%)
Dec 15, 2020 2.600 2.800 2.560 2.800 1,192,294 +0.19(+7.28%)
Dec 14, 2020 2.700 2.700 2.490 2.610 905,425 -0.07(-2.61%)
Dec 11, 2020 2.800 2.810 2.645 2.680 954,400 -0.11(-3.94%)
Dec 10, 2020 2.620 2.845 2.615 2.790 1,769,448 +0.18(+6.90%)
Dec 09, 2020 2.850 2.850 2.559 2.610 1,575,789 -0.23(-8.10%)
Dec 08, 2020 2.710 2.865 2.700 2.840 918,028 +0.09(+3.27%)
Dec 07, 2020 2.840 2.880 2.655 2.750 806,666 -0.11(-3.85%)
Dec 04, 2020 2.710 2.920 2.666 2.860 2,314,900 +0.22(+8.33%)
Dec 03, 2020 2.440 2.660 2.270 2.640 1,728,077 +0.21(+8.64%)
Dec 02, 2020 2.340 2.530 2.300 2.430 703,614 +0.12(+5.19%)
Dec 01, 2020 2.280 2.400 2.220 2.310 983,641 +0.08(+3.59%)
Nov 30, 2020 2.390 2.430 2.200 2.230 655,945 -0.19(-7.85%)
Nov 27, 2020 2.500 2.527 2.390 2.420 270,300 -0.14(-5.47%)
Nov 25, 2020 2.660 2.680 2.500 2.560 588,700 -0.12(-4.48%)
Nov 24, 2020 2.630 2.725 2.580 2.680 1,027,112 +0.17(+6.77%)
Nov 23, 2020 2.220 2.510 2.211 2.510 822,381 +0.33(+15.14%)
Nov 20, 2020 2.260 2.320 2.150 2.180 603,900 -0.12(-5.22%)
Nov 19, 2020 2.300 2.390 2.275 2.300 631,518 -0.04(-1.71%)
Nov 18, 2020 2.330 2.520 2.320 2.340 514,722 +0.01(+0.43%)
Nov 17, 2020 2.320 2.350 2.220 2.330 636,133 -0.05(-2.10%)
Nov 16, 2020 2.160 2.380 2.160 2.380 692,231 +0.32(+15.53%)
Nov 13, 2020 2.120 2.120 2.005 2.060 462,300 -0.03(-1.44%)
Nov 12, 2020 2.050 2.135 2.000 2.090 518,777 -0.02(-0.95%)
Nov 11, 2020 2.150 2.160 2.030 2.110 493,393 -0.04(-1.86%)
Nov 10, 2020 2.070 2.190 2.040 2.150 878,694 +0.09(+4.37%)
Nov 09, 2020 1.840 2.110 1.760 2.060 1,449,632 +0.39(+23.35%)
Nov 06, 2020 1.770 1.780 1.670 1.670 356,000 -0.09(-5.11%)
Nov 05, 2020 1.720 1.790 1.710 1.760 211,446 +0.05(+2.92%)
Nov 04, 2020 1.790 1.810 1.650 1.710 477,642 -0.16(-8.56%)
Nov 03, 2020 1.820 1.900 1.770 1.870 490,142 +0.05(+2.75%)
Nov 02, 2020 1.740 1.820 1.730 1.820 584,474 +0.07(+4.00%)
Oct 30, 2020 1.610 1.770 1.610 1.750 704,400 +0.11(+6.71%)
Oct 29, 2020 1.550 1.660 1.490 1.640 920,327 +0.10(+6.49%)
Oct 28, 2020 1.550 1.570 1.495 1.540 594,698 -0.08(-4.94%)
Oct 27, 2020 1.680 1.680 1.610 1.620 379,347 -0.06(-3.57%)
Oct 26, 2020 1.740 1.740 1.660 1.680 675,937 -0.09(-5.08%)
Oct 23, 2020 1.740 1.865 1.740 1.770 497,100 +0.04(+2.31%)
Oct 22, 2020 1.720 1.760 1.685 1.730 556,849 +0.03(+1.76%)
Oct 21, 2020 1.720 1.770 1.700 1.700 456,131 -0.02(-1.16%)
Oct 20, 2020 1.720 1.740 1.680 1.720 337,984 +0.04(+2.38%)
Oct 19, 2020 1.720 1.760 1.675 1.680 498,673 +0.01(+0.60%)
Oct 16, 2020 1.700 1.750 1.660 1.670 373,300 -0.06(-3.47%)
Oct 15, 2020 1.710 1.750 1.655 1.730 463,944 +0.01(+0.58%)
Oct 14, 2020 1.700 1.800 1.670 1.720 634,951 +0.03(+1.78%)
Oct 13, 2020 1.770 1.800 1.650 1.690 658,636 -0.08(-4.52%)
Oct 12, 2020 1.730 1.790 1.690 1.770 589,773 +0.04(+2.31%)
Oct 09, 2020 1.880 1.886 1.690 1.730 764,100 -0.10(-5.46%)
Oct 08, 2020 1.700 1.850 1.690 1.830 629,784 +0.14(+8.28%)
Oct 07, 2020 1.670 1.710 1.650 1.690 633,729 +0.04(+2.42%)
Oct 06, 2020 1.710 1.730 1.615 1.650 824,701 -0.03(-1.79%)
Oct 05, 2020 1.650 1.740 1.650 1.680 658,225 +0.04(+2.44%)
Oct 02, 2020 1.530 1.680 1.510 1.640 764,300 +0.07(+4.46%)
Oct 01, 2020 1.560 1.600 1.500 1.570 974,672 +0.03(+1.95%)
Sep 30, 2020 1.630 1.650 1.510 1.540 856,852 -0.09(-5.52%)
Sep 29, 2020 1.700 1.700 1.600 1.630 600,592 -0.05(-2.98%)
Sep 28, 2020 1.690 1.730 1.660 1.680 694,109 +0.02(+1.20%)
Sep 25, 2020 1.700 1.700 1.600 1.660 1,364,100 +0.00(+0.00%)
Sep 24, 2020 1.660 1.740 1.580 1.660 1,489,685 -0.01(-0.60%)
Sep 23, 2020 1.870 1.930 1.590 1.670 2,123,395 -0.31(-15.66%)
Sep 22, 2020 2.080 2.090 1.950 1.980 1,163,838 -0.08(-3.88%)
Sep 21, 2020 2.280 2.280 2.000 2.060 1,831,583 -0.32(-13.45%)
Sep 18, 2020 2.660 2.680 2.360 2.380 5,113,000 -0.26(-9.85%)
Sep 17, 2020 2.550 2.695 2.540 2.640 2,174,619 +0.10(+3.94%)
Sep 16, 2020 2.540 2.710 2.355 2.540 4,336,102 +0.16(+6.72%)
Sep 15, 2020 2.120 2.440 2.060 2.380 3,142,262 +0.33(+16.10%)
Sep 14, 2020 2.000 2.240 1.990 2.050 2,356,752 +0.07(+3.54%)
Sep 11, 2020 2.040 2.040 1.925 1.980 687,700 -0.06(-2.94%)
Sep 10, 2020 2.200 2.211 2.020 2.040 517,817 -0.16(-7.27%)
Sep 09, 2020 2.260 2.330 2.180 2.200 780,582 -0.05(-2.22%)
Sep 08, 2020 2.430 2.430 2.210 2.250 710,147 -0.17(-7.02%)
Sep 04, 2020 2.460 2.540 2.410 2.420 623,000 +0.02(+0.83%)
Sep 03, 2020 2.400 2.440 2.360 2.400 679,622 +0.02(+0.84%)
Sep 02, 2020 2.350 2.410 2.322 2.380 858,245 +0.00(+0.00%)
Sep 01, 2020 2.310 2.390 2.280 2.380 753,077 +0.07(+3.03%)
Aug 31, 2020 2.400 2.410 2.310 2.310 501,022 -0.09(-3.75%)
Aug 28, 2020 2.360 2.410 2.330 2.400 349,400 +0.07(+3.00%)
Aug 27, 2020 2.330 2.360 2.300 2.330 403,698 +0.02(+0.87%)
Aug 26, 2020 2.380 2.390 2.270 2.310 446,293 -0.08(-3.35%)
Aug 25, 2020 2.510 2.510 2.350 2.390 350,099 -0.07(-2.85%)
Aug 24, 2020 2.370 2.480 2.330 2.460 358,599 +0.13(+5.58%)
Aug 21, 2020 2.380 2.390 2.275 2.330 489,400 -0.07(-2.92%)
Aug 20, 2020 2.360 2.410 2.290 2.400 579,897 -0.02(-0.83%)
Aug 19, 2020 2.400 2.450 2.350 2.420 802,892 +0.02(+0.83%)
Aug 18, 2020 2.540 2.550 2.370 2.400 416,571 -0.13(-5.14%)
Aug 17, 2020 2.610 2.620 2.465 2.530 337,377 -0.08(-3.07%)
Aug 14, 2020 2.520 2.675 2.520 2.610 362,400 +0.05(+1.95%)
Aug 13, 2020 2.720 2.720 2.540 2.560 346,921 -0.18(-6.57%)
Aug 12, 2020 2.910 2.910 2.690 2.740 455,815 -0.05(-1.79%)
Aug 11, 2020 2.850 3.000 2.770 2.790 472,978 -0.03(-1.06%)
Aug 10, 2020 2.710 2.890 2.680 2.820 567,100 +0.14(+5.22%)
Aug 07, 2020 2.460 2.710 2.460 2.680 742,100 +0.18(+7.20%)
Aug 06, 2020 2.660 2.660 2.400 2.500 549,316 -0.14(-5.30%)
Aug 05, 2020 2.470 2.670 2.430 2.640 787,893 +0.24(+10.00%)
Aug 04, 2020 2.350 2.430 2.250 2.400 603,584 +0.02(+0.84%)
Aug 03, 2020 2.260 2.410 2.240 2.380 618,926 +0.10(+4.39%)
Jul 31, 2020 2.250 2.300 2.215 2.280 702,400 +0.01(+0.44%)
Jul 30, 2020 2.250 2.290 2.150 2.270 563,402 -0.04(-1.73%)
Jul 29, 2020 2.140 2.330 2.125 2.310 903,506 +0.18(+8.45%)
Jul 28, 2020 2.150 2.210 2.110 2.130 614,386 -0.04(-1.84%)
Jul 27, 2020 2.250 2.250 2.150 2.170 644,692 -0.04(-1.81%)
Jul 24, 2020 2.210 2.270 2.160 2.210 1,242,300 -0.01(-0.45%)
Jul 23, 2020 2.060 2.290 2.060 2.220 1,350,478 +0.20(+9.90%)
Jul 22, 2020 2.070 2.180 2.000 2.020 1,904,448 -0.04(-1.94%)
Jul 21, 2020 2.100 2.300 2.060 2.060 1,524,908 +0.06(+3.00%)
Jul 20, 2020 2.100 2.120 2.000 2.000 499,082 -0.04(-1.96%)
Jul 17, 2020 2.040 2.160 2.040 2.040 659,500 +0.00(+0.00%)
Jul 16, 2020 2.200 2.240 2.040 2.040 623,169 -0.17(-7.69%)
Jul 15, 2020 2.170 2.270 2.110 2.210 1,528,590 +0.09(+4.25%)
Jul 14, 2020 2.090 2.150 2.020 2.120 356,645 +0.03(+1.44%)
Jul 13, 2020 2.140 2.200 2.070 2.090 623,737 -0.01(-0.48%)
Jul 10, 2020 1.990 2.100 1.990 2.100 535,100 +0.11(+5.53%)
Jul 09, 2020 2.060 2.120 1.980 1.990 546,307 -0.09(-4.33%)
Jul 08, 2020 2.100 2.150 2.020 2.080 531,088 -0.02(-0.95%)
Jul 07, 2020 2.170 2.190 2.100 2.100 382,661 -0.13(-5.83%)
Jul 06, 2020 2.200 2.240 2.120 2.230 478,843 +0.10(+4.69%)
Jul 02, 2020 2.240 2.240 2.110 2.130 602,000 -0.03(-1.39%)
Jul 01, 2020 2.240 2.325 2.150 2.160 729,718 -0.07(-3.14%)
Jun 30, 2020 2.090 2.260 2.040 2.230 734,052 +0.14(+6.70%)
Jun 29, 2020 2.120 2.140 2.025 2.090 453,121 +0.07(+3.47%)
Jun 26, 2020 2.200 2.210 1.980 2.020 5,617,800 -0.13(-6.05%)
Jun 25, 2020 2.040 2.180 2.020 2.150 1,037,601 +0.07(+3.37%)
Jun 24, 2020 2.210 2.230 2.035 2.080 910,668 -0.13(-5.88%)
Jun 23, 2020 2.360 2.360 2.190 2.210 640,143 -0.05(-2.21%)
Jun 22, 2020 2.240 2.350 2.170 2.260 583,147 +0.01(+0.44%)
Jun 19, 2020 2.220 2.250 2.120 2.250 2,285,900 +0.08(+3.69%)
Jun 18, 2020 2.180 2.270 2.095 2.170 629,063 -0.01(-0.46%)
Jun 17, 2020 2.310 2.346 2.170 2.180 512,630 -0.12(-5.22%)
Jun 16, 2020 2.450 2.590 2.255 2.300 954,797 -0.03(-1.29%)
Jun 15, 2020 2.270 2.415 2.210 2.330 610,312 -0.06(-2.51%)
Jun 12, 2020 2.360 2.480 2.340 2.390 589,600 +0.15(+6.70%)
Jun 11, 2020 2.580 2.660 2.230 2.240 624,362 -0.59(-20.85%)
Jun 10, 2020 2.820 2.930 2.750 2.830 672,114 -0.03(-1.05%)
Jun 09, 2020 2.830 2.980 2.780 2.860 850,431 -0.09(-3.05%)
Jun 08, 2020 2.850 3.120 2.780 2.950 1,650,673 +0.18(+6.50%)
Jun 05, 2020 2.450 2.820 2.390 2.770 1,909,500 +0.49(+21.49%)
Jun 04, 2020 2.100 2.365 2.090 2.280 2,508,619 +0.15(+7.04%)
Jun 03, 2020 2.230 2.250 2.120 2.130 1,179,891 +0.01(+0.47%)
Jun 02, 2020 2.200 2.240 2.110 2.120 1,128,587 -0.08(-3.64%)
Jun 01, 2020 2.250 2.310 2.150 2.200 408,934 -0.05(-2.22%)
May 29, 2020 2.320 2.390 2.150 2.250 747,000 -0.15(-6.25%)
May 28, 2020 2.400 2.560 2.190 2.400 1,106,657 +0.00(+0.00%)
May 27, 2020 2.070 2.410 1.980 2.400 1,147,543 +0.41(+20.60%)
May 26, 2020 1.930 2.030 1.885 1.990 1,254,376 +0.13(+6.99%)
May 22, 2020 2.020 2.020 1.835 1.860 915,800 -0.09(-4.62%)
May 21, 2020 2.050 2.090 1.940 1.950 578,019 -0.09(-4.41%)
May 20, 2020 2.070 2.070 2.015 2.040 577,768 +0.06(+3.03%)
May 19, 2020 2.110 2.130 1.955 1.980 500,352 -0.20(-9.17%)
May 18, 2020 2.040 2.210 2.030 2.180 738,337 +0.23(+11.79%)
May 15, 2020 2.010 2.010 1.910 1.950 321,400 +0.01(+0.52%)
May 14, 2020 2.010 2.030 1.850 1.940 549,508 -0.12(-5.83%)
May 13, 2020 2.090 2.130 2.050 2.060 1,001,697 -0.09(-4.19%)
May 12, 2020 2.250 2.300 2.050 2.150 830,755 -0.14(-6.11%)
May 11, 2020 2.080 2.330 2.050 2.290 609,372 +0.15(+7.01%)
May 08, 2020 2.200 2.270 2.130 2.140 458,000 -0.01(-0.47%)
May 07, 2020 2.160 2.200 2.070 2.150 367,427 +0.03(+1.42%)
May 06, 2020 2.150 2.240 2.035 2.120 409,271 +0.03(+1.44%)
May 05, 2020 2.330 2.330 2.060 2.090 465,105 -0.11(-5.00%)
May 04, 2020 2.240 2.280 2.105 2.200 450,133 -0.06(-2.65%)
May 01, 2020 2.360 2.360 2.190 2.260 320,800 -0.17(-7.00%)
Apr 30, 2020 2.550 2.590 2.351 2.430 236,033 -0.20(-7.60%)
Apr 29, 2020 2.510 2.650 2.450 2.630 808,392 +0.24(+10.04%)
Apr 28, 2020 2.480 2.480 2.270 2.390 450,987 +0.03(+1.27%)
Apr 27, 2020 2.190 2.400 2.050 2.360 641,829 +0.23(+10.80%)
Apr 24, 2020 2.300 2.410 2.130 2.130 458,500 -0.21(-8.97%)
Apr 23, 2020 2.160 2.390 2.160 2.340 666,595 +0.24(+11.43%)
Apr 22, 2020 2.170 2.210 2.050 2.100 483,943 +0.08(+3.96%)
Apr 21, 2020 2.100 2.130 1.980 2.020 418,283 -0.06(-2.88%)
Apr 20, 2020 2.100 2.270 2.020 2.080 757,071 -0.16(-7.14%)
Apr 17, 2020 2.000 2.250 1.995 2.240 645,900 +0.31(+16.06%)
Apr 16, 2020 2.320 2.340 1.860 1.930 618,712 -0.39(-16.81%)
Apr 15, 2020 2.390 2.475 2.310 2.320 287,917 -0.27(-10.42%)
Apr 14, 2020 2.630 2.660 2.510 2.590 707,370 +0.08(+3.19%)
Apr 13, 2020 2.410 2.650 2.390 2.510 629,120 +0.05(+2.03%)
Apr 09, 2020 2.250 2.535 2.180 2.460 859,300 +0.26(+11.82%)
Apr 08, 2020 2.150 2.245 2.030 2.200 526,848 +0.05(+2.33%)
Apr 07, 2020 2.180 2.420 2.000 2.150 967,373 -0.27(-11.16%)
Apr 06, 2020 2.410 2.458 2.270 2.420 540,791 +0.11(+4.76%)
Apr 03, 2020 2.400 2.430 2.140 2.310 630,500 -0.07(-2.94%)
Apr 02, 2020 2.150 2.560 2.150 2.380 927,544 +0.30(+14.42%)
Apr 01, 2020 2.450 2.510 2.060 2.080 411,152 -0.51(-19.69%)
Mar 31, 2020 2.750 2.930 2.520 2.590 810,389 -0.31(-10.69%)
Mar 30, 2020 2.240 2.970 2.140 2.900 1,009,545 +0.66(+29.46%)
Mar 27, 2020 2.310 2.505 2.190 2.240 816,700 -0.22(-8.94%)
Mar 26, 2020 2.240 2.610 2.131 2.460 696,759 +0.15(+6.49%)
Mar 25, 2020 2.800 2.890 2.240 2.310 796,811 -0.48(-17.20%)
Mar 24, 2020 2.470 2.900 2.410 2.790 1,047,123 +0.50(+21.83%)
Mar 23, 2020 3.580 3.600 2.170 2.290 938,746 -1.27(-35.67%)
Mar 20, 2020 3.700 3.880 3.400 3.560 2,183,400 +0.05(+1.42%)
Mar 19, 2020 3.310 3.880 2.990 3.510 1,375,816 +0.35(+11.08%)
Mar 18, 2020 2.780 3.240 2.780 3.160 763,632 +0.34(+12.06%)
Mar 17, 2020 2.490 3.010 2.390 2.820 1,140,109 +0.12(+4.44%)
Mar 16, 2020 2.550 3.000 2.510 2.700 1,203,560 -0.28(-9.40%)
Mar 13, 2020 2.070 2.980 2.070 2.980 873,300 +1.00(+50.51%)
Mar 12, 2020 1.780 2.110 1.660 1.980 1,005,115 +0.13(+7.03%)
Mar 11, 2020 1.790 1.880 1.790 1.850 680,828 -0.06(-3.14%)
Mar 10, 2020 2.260 2.260 1.820 1.910 1,217,959 -0.13(-6.37%)
Mar 09, 2020 2.680 2.680 2.010 2.040 961,201 -1.08(-34.62%)
Mar 06, 2020 3.190 3.210 2.930 3.120 886,200 -0.14(-4.29%)
Mar 05, 2020 3.260 3.280 3.080 3.260 751,259 -0.02(-0.61%)
Mar 04, 2020 3.680 3.680 3.240 3.280 639,661 -0.37(-10.14%)
Mar 03, 2020 3.800 3.870 3.640 3.650 1,241,157 -0.15(-3.95%)
Mar 02, 2020 3.920 3.920 3.695 3.800 1,806,363 -0.12(-3.06%)
Feb 28, 2020 3.550 3.920 3.530 3.920 1,829,000 +0.31(+8.59%)
Feb 27, 2020 3.480 3.690 3.480 3.610 1,370,866 -0.08(-2.17%)
Feb 26, 2020 3.590 3.740 3.530 3.690 777,648 +0.13(+3.65%)
Feb 25, 2020 3.600 3.790 3.470 3.560 570,539 +0.06(+1.71%)
Feb 24, 2020 3.470 3.560 3.380 3.500 548,284 -0.12(-3.31%)
Feb 21, 2020 3.650 3.650 3.500 3.620 383,400 -0.03(-0.82%)
Feb 20, 2020 3.600 3.740 3.600 3.650 344,288 +0.04(+1.11%)
Feb 19, 2020 3.640 3.660 3.540 3.610 609,694 +0.01(+0.28%)
Feb 18, 2020 3.570 3.630 3.460 3.600 1,004,859 -0.03(-0.83%)
Feb 14, 2020 3.550 3.650 3.500 3.630 725,200 +0.11(+3.12%)
Feb 13, 2020 3.620 3.670 3.300 3.520 1,713,943 -0.15(-4.09%)
Feb 12, 2020 3.680 3.760 3.630 3.670 363,870 +0.07(+1.94%)
Feb 11, 2020 3.650 3.660 3.580 3.600 278,452 +0.01(+0.28%)
Feb 10, 2020 3.600 3.615 3.540 3.590 246,822 -0.05(-1.37%)
Feb 07, 2020 3.700 3.715 3.615 3.640 380,500 -0.10(-2.67%)
Feb 06, 2020 3.810 3.810 3.670 3.740 433,388 -0.07(-1.84%)
Feb 05, 2020 3.740 3.845 3.730 3.810 586,025 +0.14(+3.81%)
Feb 04, 2020 3.590 3.675 3.520 3.670 704,307 +0.15(+4.26%)
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.