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

First Data Corp (NY: FDC )

N/A UNCHANGED
Last Price Updated: 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, 2018 17.79 17.84 17.56 17.70 3,862,563 -0.01(-0.06%)
Jan 30, 2018 17.86 17.90 17.62 17.71 4,317,484 -0.35(-1.94%)
Jan 29, 2018 18.26 18.40 17.99 18.06 4,803,799 -0.41(-2.22%)
Jan 26, 2018 18.28 18.50 18.17 18.47 3,098,250 +0.24(+1.32%)
Jan 25, 2018 18.25 18.38 18.07 18.23 4,446,238 +0.06(+0.33%)
Jan 24, 2018 18.20 18.44 18.12 18.17 5,992,127 +0.02(+0.11%)
Jan 23, 2018 18.25 18.38 18.08 18.15 5,672,479 -0.07(-0.38%)
Jan 22, 2018 17.73 18.23 17.67 18.22 7,170,745 +0.22(+1.22%)
Jan 19, 2018 17.78 18.04 17.70 18.00 6,567,596 +0.44(+2.51%)
Jan 18, 2018 18.00 18.05 17.56 17.56 10,391,415 -0.04(-0.23%)
Jan 17, 2018 17.63 17.75 17.31 17.60 3,320,085 +0.13(+0.74%)
Jan 16, 2018 17.83 17.86 17.44 17.47 5,985,439 -0.19(-1.08%)
Jan 12, 2018 17.66 17.66 17.66 0 -0.20(-1.12%)
Jan 11, 2018 17.61 17.89 17.61 17.86 10,462,753 +0.24(+1.36%)
Jan 10, 2018 17.70 17.62 8,916,160 +0.35(+2.03%)
Jan 09, 2018 17.35 17.37 17.08 17.27 5,817,160 +0.03(+0.17%)
Jan 08, 2018 17.23 17.32 17.08 17.24 4,245,893 -0.16(-0.92%)
Jan 05, 2018 16.69 17.44 16.66 17.40 8,201,937 +0.75(+4.50%)
Jan 04, 2018 16.73 16.78 16.39 16.65 7,966,985 +0.03(+0.18%)
Jan 03, 2018 16.65 16.85 16.48 16.62 6,040,720 -0.03(-0.18%)
Jan 02, 2018 16.81 16.88 16.65 16.65 3,136,904 -0.06(-0.36%)
Dec 29, 2017 16.71 16.71 16.71 0 -0.01(-0.06%)
Dec 28, 2017 16.87 16.92 16.57 16.72 3,296,275 +0.09(+0.54%)
Dec 27, 2017 16.60 16.75 16.50 16.63 3,677,828 +0.08(+0.48%)
Dec 26, 2017 16.53 16.58 16.40 16.55 3,785,359 -0.07(-0.42%)
Dec 22, 2017 16.33 16.76 16.33 16.62 5,088,395 +0.20(+1.22%)
Dec 21, 2017 16.25 16.66 16.12 16.42 10,870,475 +0.25(+1.55%)
Dec 20, 2017 16.51 16.58 16.15 16.17 3,828,044 -0.23(-1.40%)
Dec 19, 2017 16.31 16.59 16.29 16.40 11,785,443 +0.14(+0.86%)
Dec 18, 2017 16.56 16.62 16.25 16.26 8,525,415 -0.22(-1.33%)
Dec 15, 2017 16.28 16.55 16.26 16.48 10,248,365 +0.22(+1.35%)
Dec 14, 2017 16.54 16.63 16.25 16.26 5,747,421 -0.31(-1.87%)
Dec 13, 2017 16.75 17.06 16.54 16.57 8,959,892 -0.16(-0.96%)
Dec 12, 2017 16.36 16.77 16.30 16.73 5,661,119 +0.31(+1.89%)
Dec 11, 2017 16.48 16.73 16.40 16.42 3,570,518 -0.10(-0.61%)
Dec 08, 2017 16.42 16.65 16.36 16.52 4,357,585 +0.02(+0.12%)
Dec 07, 2017 16.28 16.72 16.27 16.50 5,851,474 +0.25(+1.54%)
Dec 06, 2017 16.09 16.41 16.05 16.25 5,722,031 +0.00(+0.00%)
Dec 05, 2017 15.84 16.41 15.81 16.25 7,878,113 +0.28(+1.75%)
Dec 04, 2017 16.49 16.53 15.88 15.97 5,971,943 -0.32(-1.96%)
Dec 01, 2017 16.35 16.45 16.08 16.29 3,428,545 -0.16(-0.97%)
Nov 30, 2017 16.34 16.47 16.17 16.45 6,032,153 +0.28(+1.73%)
Nov 29, 2017 16.73 16.84 16.17 16.17 9,006,689 -0.45(-2.71%)
Nov 28, 2017 16.81 16.94 16.62 16.62 4,338,464 -0.13(-0.78%)
Nov 27, 2017 16.73 16.89 16.66 16.75 3,134,380 -0.05(-0.30%)
Nov 24, 2017 16.72 16.80 16.67 16.80 892,979 +0.08(+0.48%)
Nov 22, 2017 16.77 16.82 16.65 16.72 2,451,638 -0.05(-0.30%)
Nov 21, 2017 16.68 16.86 16.56 16.77 4,436,520 +0.15(+0.90%)
Nov 20, 2017 17.12 17.12 16.56 16.62 5,915,351 -0.11(-0.66%)
Nov 17, 2017 16.64 16.73 16.61 16.73 3,519,789 -0.04(-0.24%)
Nov 16, 2017 16.96 17.03 16.75 16.77 4,029,157 +0.03(+0.18%)
Nov 15, 2017 16.82 16.90 16.50 16.74 6,937,807 -0.14(-0.83%)
Nov 14, 2017 17.08 17.11 16.75 16.88 4,685,904 -0.25(-1.46%)
Nov 13, 2017 16.93 17.18 16.82 17.13 4,283,552 +0.06(+0.35%)
Nov 10, 2017 16.84 17.12 16.83 17.07 4,473,333 +0.32(+1.91%)
Nov 09, 2017 16.74 16.87 16.61 16.75 5,546,935 -0.09(-0.53%)
Nov 08, 2017 16.83 16.92 16.60 16.84 11,556,675 +0.00(+0.00%)
Nov 07, 2017 17.40 17.44 16.82 16.84 6,835,664 -0.54(-3.11%)
Nov 06, 2017 17.12 17.41 17.12 17.38 6,689,456 +0.25(+1.46%)
Nov 03, 2017 17.06 17.60 16.99 17.13 7,041,025 +0.07(+0.41%)
Nov 02, 2017 17.37 17.44 17.05 17.06 5,403,131 -0.28(-1.61%)
Nov 01, 2017 17.87 17.90 17.20 17.34 9,962,006 -0.47(-2.64%)
Oct 31, 2017 17.76 17.86 17.40 17.81 9,973,479 +0.01(+0.06%)
Oct 30, 2017 18.41 18.54 17.80 17.80 14,548,486 -1.17(-6.17%)
Oct 27, 2017 18.70 18.99 18.58 18.97 6,063,058 +0.34(+1.83%)
Oct 26, 2017 18.83 18.87 18.59 18.63 5,454,045 -0.15(-0.80%)
Oct 25, 2017 18.93 19.09 18.56 18.78 4,791,507 -0.12(-0.63%)
Oct 24, 2017 19.00 19.09 18.89 18.90 4,928,057 -0.01(-0.05%)
Oct 23, 2017 19.12 19.23 18.89 18.91 5,065,716 -0.17(-0.89%)
Oct 20, 2017 18.62 19.10 18.57 19.08 9,952,194 +0.63(+3.41%)
Oct 19, 2017 18.14 18.52 18.10 18.45 8,105,446 +0.21(+1.15%)
Oct 18, 2017 18.19 18.32 18.08 18.24 8,239,177 +0.16(+0.88%)
Oct 17, 2017 18.03 18.17 17.89 18.08 6,052,124 +0.07(+0.39%)
Oct 16, 2017 17.75 18.01 17.63 18.01 6,862,818 +0.39(+2.21%)
Oct 13, 2017 17.58 17.84 17.52 17.62 6,959,724 +0.08(+0.46%)
Oct 12, 2017 17.80 17.90 17.54 17.54 7,799,216 -0.29(-1.63%)
Oct 11, 2017 17.90 17.95 17.68 17.83 7,460,515 -0.17(-0.94%)
Oct 10, 2017 18.00 18.05 17.85 18.00 5,119,020 +0.02(+0.11%)
Oct 09, 2017 18.06 18.16 17.93 17.98 5,609,498 -0.09(-0.50%)
Oct 06, 2017 17.96 18.15 17.87 18.07 4,859,126 +0.13(+0.72%)
Oct 05, 2017 17.77 18.01 17.66 17.94 5,893,276 +0.20(+1.13%)
Oct 04, 2017 17.92 17.96 17.71 17.74 4,136,314 -0.18(-1.00%)
Oct 03, 2017 17.91 18.00 17.79 17.92 5,281,841 -0.04(-0.22%)
Oct 02, 2017 18.13 18.19 17.89 17.96 4,404,888 -0.08(-0.44%)
Sep 29, 2017 17.90 18.14 17.78 18.04 3,941,341 +0.16(+0.89%)
Sep 28, 2017 17.56 17.92 17.55 17.88 5,674,258 +0.33(+1.88%)
Sep 27, 2017 17.94 17.99 17.54 17.55 10,986,053 -0.25(-1.40%)
Sep 26, 2017 18.08 18.14 17.78 17.80 8,098,909 -0.22(-1.22%)
Sep 25, 2017 18.20 18.20 17.91 18.02 6,257,865 -0.16(-0.88%)
Sep 22, 2017 18.31 18.31 18.03 18.18 10,778,204 -0.13(-0.71%)
Sep 21, 2017 18.30 18.46 18.10 18.31 5,881,824 -0.02(-0.11%)
Sep 20, 2017 18.20 18.38 18.13 18.33 5,683,569 +0.08(+0.44%)
Sep 19, 2017 18.15 18.29 18.00 18.25 7,060,365 +0.10(+0.55%)
Sep 18, 2017 18.00 18.19 17.75 18.15 17,362,112 +0.19(+1.06%)
Sep 15, 2017 17.87 18.21 17.60 17.96 20,368,426 +0.15(+0.84%)
Sep 14, 2017 17.88 18.11 17.75 17.81 56,389,596 -0.60(-3.26%)
Sep 13, 2017 18.96 18.96 18.32 18.41 6,221,677 +0.03(+0.16%)
Sep 12, 2017 18.34 18.47 17.93 18.38 7,657,220 -0.47(-2.49%)
Sep 11, 2017 18.68 18.97 18.62 18.85 3,283,885 +0.36(+1.95%)
Sep 08, 2017 18.46 18.56 18.35 18.49 2,018,830 +0.03(+0.16%)
Sep 07, 2017 18.24 18.60 18.11 18.46 4,202,244 +0.25(+1.37%)
Sep 06, 2017 18.16 18.29 17.92 18.21 3,179,720 +0.13(+0.72%)
Sep 05, 2017 18.48 18.56 18.01 18.08 2,930,015 -0.46(-2.48%)
Sep 01, 2017 18.47 18.55 18.41 18.54 1,571,655 +0.13(+0.71%)
Aug 31, 2017 18.40 18.50 18.35 18.41 1,464,126 +0.07(+0.38%)
Aug 30, 2017 18.17 18.34 18.11 18.34 1,205,725 +0.17(+0.94%)
Aug 29, 2017 18.22 18.31 18.12 18.17 1,381,417 -0.14(-0.76%)
Aug 28, 2017 18.19 18.33 18.11 18.31 1,418,083 +0.15(+0.83%)
Aug 25, 2017 18.29 18.33 18.07 18.16 2,115,187 +0.00(+0.00%)
Aug 24, 2017 18.18 18.27 18.05 18.16 1,171,200 +0.02(+0.11%)
Aug 23, 2017 18.00 18.25 17.78 18.14 2,269,908 +0.18(+1.00%)
Aug 22, 2017 17.74 18.00 17.69 17.96 2,121,101 +0.27(+1.53%)
Aug 21, 2017 17.75 17.79 17.57 17.69 3,015,494 -0.12(-0.67%)
Aug 18, 2017 17.65 17.95 17.57 17.81 3,495,403 +0.24(+1.37%)
Aug 17, 2017 17.99 18.01 17.54 17.57 1,845,744 -0.46(-2.55%)
Aug 16, 2017 17.92 18.18 17.85 18.03 2,360,731 +0.14(+0.78%)
Aug 15, 2017 17.73 17.91 17.61 17.89 2,058,620 +0.22(+1.25%)
Aug 14, 2017 17.67 17.86 17.65 17.67 5,285,093 +0.20(+1.14%)
Aug 11, 2017 17.45 17.73 17.38 17.47 4,888,497 -0.05(-0.29%)
Aug 10, 2017 17.89 17.96 17.49 17.52 4,727,954 -0.43(-2.40%)
Aug 09, 2017 17.95 18.11 17.79 17.95 2,812,237 -0.10(-0.55%)
Aug 08, 2017 18.33 18.44 17.99 18.05 3,148,929 -0.13(-0.72%)
Aug 07, 2017 18.44 18.55 17.91 18.18 8,846,115 -0.40(-2.15%)
Aug 04, 2017 18.31 18.60 18.25 18.58 3,094,964 +0.32(+1.75%)
Aug 03, 2017 18.30 18.36 18.13 18.26 2,329,272 -0.05(-0.27%)
Aug 02, 2017 18.69 18.74 18.12 18.31 3,139,838 -0.35(-1.88%)
Aug 01, 2017 18.77 18.91 18.62 18.66 3,193,227 +0.00(+0.00%)
Jul 31, 2017 18.62 18.82 18.55 18.66 3,084,596 +0.16(+0.86%)
Jul 28, 2017 18.70 18.73 18.50 18.50 2,274,133 -0.28(-1.49%)
Jul 27, 2017 19.10 19.18 18.62 18.78 3,695,289 -0.26(-1.37%)
Jul 26, 2017 19.04 19.15 18.82 19.04 3,682,971 +0.00(+0.00%)
Jul 25, 2017 18.95 19.20 18.91 19.04 2,612,283 +0.25(+1.33%)
Jul 24, 2017 18.59 18.99 18.48 18.79 5,048,327 +0.22(+1.18%)
Jul 21, 2017 18.52 18.70 18.49 18.57 2,533,499 +0.03(+0.16%)
Jul 20, 2017 18.71 18.80 18.53 18.54 3,713,574 -0.16(-0.86%)
Jul 19, 2017 18.48 18.83 18.41 18.70 2,701,042 +0.25(+1.36%)
Jul 18, 2017 18.50 18.56 18.30 18.45 1,861,277 -0.06(-0.32%)
Jul 17, 2017 18.50 18.62 17.95 18.51 5,647,227 +0.10(+0.54%)
Jul 14, 2017 18.55 18.66 18.39 18.41 1,242,639 -0.14(-0.75%)
Jul 13, 2017 18.64 18.71 18.43 18.55 1,802,984 +0.01(+0.05%)
Jul 12, 2017 18.40 18.62 18.36 18.54 1,992,479 +0.24(+1.31%)
Jul 11, 2017 18.26 18.35 18.18 18.30 1,600,492 +0.02(+0.11%)
Jul 10, 2017 18.25 18.30 17.98 18.28 2,546,581 +0.04(+0.22%)
Jul 07, 2017 18.03 18.30 17.99 18.24 3,301,797 +0.31(+1.73%)
Jul 06, 2017 18.26 18.35 17.92 17.93 1,773,101 -0.47(-2.55%)
Jul 05, 2017 18.12 18.53 18.12 18.40 2,237,730 +0.33(+1.83%)
Jul 03, 2017 18.26 18.33 17.97 18.07 1,252,186 -0.13(-0.71%)
Jun 30, 2017 18.54 18.57 18.20 18.20 3,139,083 -0.22(-1.19%)
Jun 29, 2017 18.55 18.72 18.25 18.42 3,791,155 -0.10(-0.54%)
Jun 28, 2017 18.07 18.55 17.93 18.52 4,758,118 -0.01(-0.05%)
Jun 27, 2017 18.76 18.85 18.48 18.53 3,392,709 -0.18(-0.96%)
Jun 26, 2017 18.65 18.90 18.54 18.71 2,899,159 +0.06(+0.32%)
Jun 23, 2017 18.60 18.89 18.46 18.65 6,866,545 +0.08(+0.43%)
Jun 22, 2017 18.36 18.77 18.28 18.57 2,982,226 +0.25(+1.36%)
Jun 21, 2017 18.39 18.44 18.22 18.32 2,114,235 +0.04(+0.22%)
Jun 20, 2017 18.41 18.54 18.28 18.28 3,116,966 -0.16(-0.87%)
Jun 19, 2017 18.24 18.44 18.14 18.44 3,137,428 +0.32(+1.77%)
Jun 16, 2017 18.38 18.41 17.94 18.12 5,896,306 -0.25(-1.36%)
Jun 15, 2017 17.99 18.53 17.69 18.37 6,114,055 +0.26(+1.44%)
Jun 14, 2017 18.70 18.71 18.09 18.11 4,907,681 -0.55(-2.95%)
Jun 13, 2017 18.46 18.68 18.41 18.66 3,412,037 +0.41(+2.25%)
Jun 12, 2017 18.56 18.70 18.16 18.25 6,825,043 -0.37(-1.99%)
Jun 09, 2017 18.46 19.01 18.25 18.62 6,608,021 +0.19(+1.03%)
Jun 08, 2017 18.31 18.54 18.30 18.43 3,089,695 +0.12(+0.66%)
Jun 07, 2017 18.24 18.39 18.17 18.31 2,691,332 +0.07(+0.38%)
Jun 06, 2017 18.18 18.40 18.08 18.24 5,137,011 +0.04(+0.22%)
Jun 05, 2017 17.93 18.25 17.85 18.20 5,190,458 +0.22(+1.22%)
Jun 02, 2017 17.76 18.00 17.57 17.98 5,036,099 +0.19(+1.07%)
Jun 01, 2017 17.25 17.95 17.17 17.79 12,204,384 +0.66(+3.85%)
May 31, 2017 16.90 17.13 16.70 17.13 7,128,939 +0.31(+1.84%)
May 30, 2017 16.57 16.88 16.57 16.82 4,741,118 +0.18(+1.08%)
May 26, 2017 16.68 16.73 16.57 16.64 2,395,034 -0.03(-0.18%)
May 25, 2017 16.83 16.98 16.67 16.67 4,070,055 -0.10(-0.60%)
May 24, 2017 16.60 16.89 16.57 16.77 4,613,582 +0.16(+0.96%)
May 23, 2017 16.67 16.80 16.53 16.61 3,094,465 -0.07(-0.42%)
May 22, 2017 16.41 16.74 16.41 16.68 3,335,459 +0.34(+2.08%)
May 19, 2017 16.31 16.48 16.28 16.34 2,114,646 +0.18(+1.11%)
May 18, 2017 16.24 16.40 16.11 16.16 2,302,192 -0.08(-0.49%)
May 17, 2017 16.17 16.34 16.17 16.24 3,671,793 -0.27(-1.64%)
May 16, 2017 16.37 16.61 16.30 16.51 2,586,590 +0.09(+0.55%)
May 15, 2017 16.22 16.48 16.22 16.42 3,159,117 +0.19(+1.17%)
May 12, 2017 16.36 16.39 16.14 16.23 1,818,550 -0.16(-0.98%)
May 11, 2017 16.52 16.66 16.33 16.39 2,823,176 -0.17(-1.03%)
May 10, 2017 16.42 16.66 16.41 16.56 3,660,512 +0.08(+0.49%)
May 09, 2017 16.70 16.90 16.44 16.48 4,548,924 -0.13(-0.78%)
May 08, 2017 16.47 17.02 16.40 16.61 10,903,373 +0.61(+3.81%)
May 05, 2017 15.78 16.01 15.72 16.00 3,535,313 +0.24(+1.52%)
May 04, 2017 15.83 16.00 15.76 15.76 2,564,567 -0.05(-0.32%)
May 03, 2017 15.72 15.81 15.46 15.81 1,983,653 -0.03(-0.19%)
May 02, 2017 15.77 15.87 15.67 15.84 1,037,013 +0.02(+0.13%)
May 01, 2017 15.67 15.85 15.56 15.82 1,020,292 +0.20(+1.28%)
Apr 28, 2017 15.66 15.68 15.35 15.62 3,406,939 -0.01(-0.06%)
Apr 27, 2017 15.59 15.71 15.40 15.63 2,070,173 +0.08(+0.51%)
Apr 26, 2017 15.71 15.79 15.48 15.55 2,372,983 -0.20(-1.27%)
Apr 25, 2017 15.75 15.86 15.56 15.75 1,881,549 +0.11(+0.70%)
Apr 24, 2017 15.71 15.71 15.50 15.64 2,419,500 +0.18(+1.16%)
Apr 21, 2017 15.59 15.61 15.22 15.46 2,346,919 -0.15(-0.96%)
Apr 20, 2017 15.46 15.62 15.29 15.61 1,873,205 +0.21(+1.36%)
Apr 19, 2017 15.29 15.57 15.28 15.40 3,589,512 +0.17(+1.12%)
Apr 18, 2017 14.86 15.32 14.81 15.23 5,572,295 +0.28(+1.87%)
Apr 17, 2017 14.89 15.00 14.74 14.95 2,941,629 +0.14(+0.95%)
Apr 13, 2017 14.94 15.04 14.79 14.81 5,287,788 -0.15(-1.00%)
Apr 12, 2017 14.88 15.01 14.81 14.96 2,795,871 -0.05(-0.33%)
Apr 11, 2017 15.04 15.13 14.91 15.01 3,335,247 -0.10(-0.66%)
Apr 10, 2017 14.95 15.21 14.72 15.11 4,155,564 +0.11(+0.73%)
Apr 07, 2017 14.83 15.01 14.67 15.00 2,601,319 +0.14(+0.94%)
Apr 06, 2017 14.85 14.93 14.76 14.86 3,714,584 +0.02(+0.13%)
Apr 05, 2017 15.00 15.20 14.82 14.84 3,452,200 -0.24(-1.59%)
Apr 04, 2017 15.20 15.27 15.00 15.08 2,225,684 -0.14(-0.92%)
Apr 03, 2017 15.53 15.61 15.17 15.22 2,143,138 -0.28(-1.81%)
Mar 31, 2017 15.69 15.69 15.49 15.50 2,741,749 -0.21(-1.34%)
Mar 30, 2017 15.60 15.73 15.50 15.71 2,269,037 +0.06(+0.38%)
Mar 29, 2017 15.64 15.79 15.55 15.65 2,128,994 -0.01(-0.06%)
Mar 28, 2017 14.93 15.71 14.90 15.66 5,476,114 +0.67(+4.47%)
Mar 27, 2017 14.89 15.06 14.85 14.99 4,808,680 -0.14(-0.93%)
Mar 24, 2017 15.08 15.22 14.99 15.13 2,383,082 +0.10(+0.67%)
Mar 23, 2017 15.00 15.26 14.88 15.03 2,842,776 +0.04(+0.27%)
Mar 22, 2017 15.19 15.24 14.90 14.99 5,899,941 -0.20(-1.32%)
Mar 21, 2017 15.60 15.69 15.17 15.19 5,103,138 -0.39(-2.50%)
Mar 20, 2017 15.90 15.90 15.43 15.58 5,085,412 -0.35(-2.20%)
Mar 17, 2017 16.15 16.15 15.80 15.93 4,181,561 -0.22(-1.36%)
Mar 16, 2017 15.99 16.35 15.92 16.15 4,841,340 +0.24(+1.51%)
Mar 15, 2017 15.94 15.96 15.76 15.91 3,424,924 +0.13(+0.82%)
Mar 14, 2017 15.94 15.94 15.75 15.78 2,848,042 -0.31(-1.93%)
Mar 13, 2017 16.02 16.18 15.95 16.09 1,634,905 +0.02(+0.12%)
Mar 10, 2017 16.00 16.07 15.89 16.07 3,209,969 +0.21(+1.32%)
Mar 09, 2017 15.87 15.93 15.74 15.86 2,330,619 +0.00(+0.00%)
Mar 08, 2017 15.90 16.01 15.79 15.86 2,035,636 +0.05(+0.32%)
Mar 07, 2017 15.78 15.94 15.73 15.81 2,915,155 -0.13(-0.82%)
Mar 06, 2017 16.07 16.09 15.88 15.94 3,947,541 -0.13(-0.81%)
Mar 03, 2017 15.93 16.14 15.92 16.07 2,596,276 +0.11(+0.69%)
Mar 02, 2017 16.20 16.23 15.84 15.96 3,331,944 -0.33(-2.03%)
Mar 01, 2017 16.21 16.36 16.15 16.29 2,978,653 +0.19(+1.18%)
Feb 28, 2017 16.22 16.22 16.01 16.10 3,501,989 -0.16(-0.98%)
Feb 27, 2017 16.24 16.36 16.14 16.26 2,391,276 -0.01(-0.06%)
Feb 24, 2017 16.12 16.33 16.12 16.27 1,950,328 -0.05(-0.31%)
Feb 23, 2017 16.50 16.52 16.23 16.32 3,472,419 -0.18(-1.09%)
Feb 22, 2017 16.59 16.67 16.47 16.50 2,776,599 -0.13(-0.78%)
Feb 21, 2017 16.42 16.64 16.33 16.63 3,204,345 +0.26(+1.59%)
Feb 17, 2017 16.37 16.37 16.37 0 +0.19(+1.17%)
Feb 16, 2017 16.10 16.30 16.09 16.18 3,219,917 -0.02(-0.12%)
Feb 15, 2017 16.20 16.45 16.01 16.20 3,479,772 -0.05(-0.31%)
Feb 14, 2017 16.12 16.44 16.12 16.25 4,803,702 +0.11(+0.68%)
Feb 13, 2017 16.07 16.63 15.80 16.14 10,863,307 +0.32(+2.02%)
Feb 10, 2017 15.55 15.82 15.45 15.82 4,820,309 +0.29(+1.87%)
Feb 09, 2017 15.22 15.69 15.20 15.53 4,567,777 +0.38(+2.51%)
Feb 08, 2017 15.45 15.45 15.02 15.15 6,611,461 -0.35(-2.26%)
Feb 07, 2017 15.44 15.61 15.43 15.50 2,497,894 -0.04(-0.26%)
Feb 06, 2017 15.64 15.68 15.41 15.54 2,158,770 -0.10(-0.64%)
Feb 03, 2017 15.30 15.75 15.26 15.64 2,986,473 +0.39(+2.56%)
Feb 02, 2017 15.20 15.31 15.16 15.25 1,614,112 +0.00(+0.00%)
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.