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

Forty Seven Inc (NQ: FTSV )

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 (%)
Dec 31, 2019 43.14 44.42 39.23 39.37 638,100 -4.19(-9.62%)
Dec 30, 2019 44.45 45.00 42.60 43.56 436,990 -0.49(-1.11%)
Dec 27, 2019 44.53 45.34 42.34 44.05 594,200 -0.06(-0.14%)
Dec 26, 2019 43.91 45.27 43.50 44.11 415,908 +0.17(+0.39%)
Dec 24, 2019 44.29 45.39 43.19 43.94 241,900 -0.37(-0.84%)
Dec 23, 2019 40.88 44.85 39.72 44.31 677,806 +3.43(+8.39%)
Dec 20, 2019 37.24 41.52 36.14 40.88 1,030,200 +3.39(+9.04%)
Dec 19, 2019 35.38 37.99 35.16 37.49 673,059 +2.19(+6.20%)
Dec 18, 2019 34.86 35.63 33.36 35.30 804,008 -0.40(-1.12%)
Dec 17, 2019 34.80 35.88 34.80 35.70 713,159 +0.95(+2.73%)
Dec 16, 2019 35.94 36.43 34.73 34.75 1,280,728 -1.00(-2.80%)
Dec 13, 2019 37.63 38.30 34.94 35.75 1,488,000 -2.99(-7.72%)
Dec 12, 2019 37.03 42.60 35.92 38.74 4,622,785 +2.78(+7.73%)
Dec 11, 2019 33.70 36.73 31.86 35.96 2,169,626 +1.31(+3.78%)
Dec 10, 2019 31.52 35.00 28.27 34.65 4,303,788 +4.22(+13.87%)
Dec 09, 2019 14.90 31.38 14.70 30.43 12,461,162 +15.99(+110.73%)
Dec 06, 2019 14.25 14.46 13.44 14.44 463,200 +0.30(+2.12%)
Dec 05, 2019 14.38 14.62 13.78 14.14 352,947 +0.07(+0.50%)
Dec 04, 2019 13.40 14.50 13.05 14.07 334,347 +0.80(+6.03%)
Dec 03, 2019 12.73 13.35 12.60 13.27 183,942 +0.32(+2.47%)
Dec 02, 2019 12.75 13.07 12.20 12.95 242,413 +0.31(+2.45%)
Nov 29, 2019 12.25 13.00 12.25 12.64 423,600 +0.37(+3.02%)
Nov 27, 2019 11.93 12.30 11.75 12.27 190,200 +0.38(+3.20%)
Nov 26, 2019 12.14 12.29 11.50 11.89 266,937 -0.06(-0.50%)
Nov 25, 2019 11.67 12.23 11.67 11.95 162,519 +0.28(+2.40%)
Nov 22, 2019 12.24 12.39 11.54 11.67 222,100 -0.52(-4.27%)
Nov 21, 2019 12.02 12.50 11.20 12.19 244,973 +0.14(+1.16%)
Nov 20, 2019 11.20 12.70 11.04 12.05 748,980 +1.08(+9.85%)
Nov 19, 2019 10.32 11.49 10.28 10.97 366,910 +0.74(+7.23%)
Nov 18, 2019 10.67 10.75 10.08 10.23 305,605 -0.46(-4.30%)
Nov 15, 2019 10.59 10.87 10.25 10.69 253,900 +0.28(+2.69%)
Nov 14, 2019 10.31 10.86 10.01 10.41 384,104 +0.22(+2.16%)
Nov 13, 2019 9.710 10.37 9.170 10.19 428,682 +0.54(+5.60%)
Nov 12, 2019 8.410 9.680 8.000 9.650 462,029 +1.10(+12.87%)
Nov 11, 2019 8.770 8.859 8.250 8.550 204,028 -0.20(-2.29%)
Nov 08, 2019 8.230 8.920 7.840 8.750 198,900 +0.50(+6.06%)
Nov 07, 2019 8.070 8.500 7.890 8.250 578,581 +0.24(+3.00%)
Nov 06, 2019 6.820 8.130 6.820 8.010 295,426 +1.20(+17.62%)
Nov 05, 2019 6.940 7.170 6.700 6.810 115,069 -0.09(-1.30%)
Nov 04, 2019 7.640 7.750 6.860 6.900 197,135 -0.65(-8.61%)
Nov 01, 2019 7.010 7.600 6.960 7.550 165,300 +0.64(+9.26%)
Oct 31, 2019 6.280 6.960 6.220 6.910 266,281 +0.62(+9.86%)
Oct 30, 2019 6.120 6.290 6.095 6.290 100,030 +0.15(+2.44%)
Oct 29, 2019 6.110 6.440 5.970 6.140 198,066 +0.00(+0.00%)
Oct 28, 2019 5.870 6.250 5.780 6.140 412,016 +0.28(+4.78%)
Oct 25, 2019 5.770 5.960 5.770 5.860 301,600 +0.09(+1.56%)
Oct 24, 2019 5.600 5.910 5.560 5.770 212,928 +0.17(+3.04%)
Oct 23, 2019 5.970 6.140 5.530 5.600 195,552 -0.37(-6.20%)
Oct 22, 2019 6.280 6.600 5.920 5.970 121,572 -0.29(-4.63%)
Oct 21, 2019 6.240 6.400 6.080 6.260 224,596 +0.14(+2.29%)
Oct 18, 2019 6.070 6.220 5.870 6.120 166,400 -0.02(-0.33%)
Oct 17, 2019 5.780 6.230 5.780 6.140 205,368 +0.38(+6.50%)
Oct 16, 2019 5.910 6.020 5.730 5.765 165,336 -0.16(-2.62%)
Oct 15, 2019 5.910 6.090 5.840 5.920 127,205 +0.12(+2.07%)
Oct 14, 2019 6.030 6.030 5.740 5.800 104,332 -0.17(-2.85%)
Oct 11, 2019 5.890 6.200 5.890 5.970 158,100 +0.13(+2.23%)
Oct 10, 2019 5.820 6.050 5.720 5.840 160,482 +0.09(+1.57%)
Oct 09, 2019 5.800 5.890 5.690 5.750 104,972 +0.00(+0.00%)
Oct 08, 2019 5.800 5.900 5.720 5.750 133,189 -0.14(-2.38%)
Oct 07, 2019 6.050 6.230 5.790 5.890 92,069 -0.15(-2.48%)
Oct 04, 2019 6.120 6.425 5.850 6.040 117,600 -0.02(-0.33%)
Oct 03, 2019 6.250 6.390 5.830 6.060 146,456 -0.18(-2.88%)
Oct 02, 2019 6.240 6.340 6.040 6.240 162,009 -0.04(-0.64%)
Oct 01, 2019 6.390 6.690 6.240 6.280 107,760 -0.14(-2.18%)
Sep 30, 2019 6.610 6.700 6.270 6.420 107,772 -0.25(-3.75%)
Sep 27, 2019 6.620 7.000 6.580 6.670 99,900 +0.04(+0.68%)
Sep 26, 2019 6.820 6.855 6.495 6.625 88,001 -0.22(-3.28%)
Sep 25, 2019 7.000 7.140 6.790 6.850 114,888 -0.19(-2.70%)
Sep 24, 2019 7.490 7.535 7.000 7.040 119,477 -0.46(-6.13%)
Sep 23, 2019 7.600 7.730 7.430 7.500 94,495 -0.13(-1.70%)
Sep 20, 2019 7.480 7.920 7.465 7.630 591,600 +0.14(+1.87%)
Sep 19, 2019 7.510 7.650 7.390 7.490 72,985 +0.00(+0.00%)
Sep 18, 2019 7.630 7.630 7.310 7.490 132,814 -0.14(-1.83%)
Sep 17, 2019 7.850 7.975 7.580 7.630 66,293 -0.21(-2.68%)
Sep 16, 2019 7.970 8.070 7.730 7.840 87,281 -0.13(-1.63%)
Sep 13, 2019 7.900 8.160 7.690 7.970 137,800 +0.11(+1.40%)
Sep 12, 2019 8.280 8.340 7.800 7.860 154,089 -0.14(-1.75%)
Sep 11, 2019 8.050 8.320 7.940 8.000 110,056 +0.01(+0.13%)
Sep 10, 2019 7.670 8.000 7.510 7.990 118,389 +0.32(+4.17%)
Sep 09, 2019 7.520 7.770 7.400 7.670 65,039 +0.20(+2.68%)
Sep 06, 2019 7.610 7.720 7.440 7.470 131,700 -0.14(-1.84%)
Sep 05, 2019 7.270 7.650 7.250 7.610 82,407 +0.45(+6.28%)
Sep 04, 2019 7.070 7.302 7.015 7.160 71,279 +0.20(+2.87%)
Sep 03, 2019 7.680 8.000 6.950 6.960 131,409 -0.62(-8.18%)
Aug 30, 2019 7.400 7.640 7.270 7.580 102,500 +0.22(+2.99%)
Aug 29, 2019 7.420 7.600 7.330 7.360 108,877 +0.02(+0.27%)
Aug 28, 2019 6.780 7.350 6.660 7.340 141,335 +0.51(+7.47%)
Aug 27, 2019 6.960 7.000 6.600 6.830 168,838 -0.08(-1.16%)
Aug 26, 2019 6.820 6.930 6.690 6.910 105,251 +0.17(+2.52%)
Aug 23, 2019 7.200 7.250 6.705 6.740 192,100 -0.49(-6.78%)
Aug 22, 2019 7.540 7.560 7.100 7.230 96,901 -0.31(-4.11%)
Aug 21, 2019 7.640 7.800 7.400 7.540 99,101 -0.05(-0.66%)
Aug 20, 2019 7.460 7.605 7.216 7.590 143,331 +0.07(+0.93%)
Aug 19, 2019 6.450 7.660 6.390 7.520 288,931 +1.12(+17.50%)
Aug 16, 2019 6.460 6.550 6.260 6.400 418,500 +0.00(+0.00%)
Aug 15, 2019 6.760 6.880 6.040 6.400 511,108 -0.26(-3.90%)
Aug 14, 2019 7.840 8.350 6.205 6.660 550,957 -1.56(-18.98%)
Aug 13, 2019 8.050 8.300 8.050 8.220 144,966 +0.09(+1.11%)
Aug 12, 2019 7.900 8.215 7.865 8.130 120,994 +0.22(+2.78%)
Aug 09, 2019 8.000 8.030 7.700 7.910 249,400 -0.09(-1.12%)
Aug 08, 2019 8.140 8.250 7.950 8.000 223,503 -0.10(-1.23%)
Aug 07, 2019 8.020 8.240 8.000 8.100 174,840 -0.06(-0.74%)
Aug 06, 2019 8.090 8.280 7.900 8.160 225,427 +0.13(+1.62%)
Aug 05, 2019 8.200 8.340 7.870 8.030 173,887 -0.34(-4.06%)
Aug 02, 2019 8.680 8.760 8.140 8.370 222,600 -0.31(-3.57%)
Aug 01, 2019 8.850 9.110 8.600 8.680 211,273 -0.22(-2.47%)
Jul 31, 2019 9.320 9.330 8.820 8.900 347,309 -0.42(-4.51%)
Jul 30, 2019 9.010 9.410 8.920 9.320 361,785 +0.28(+3.10%)
Jul 29, 2019 9.140 9.230 9.020 9.040 500,782 -0.11(-1.20%)
Jul 26, 2019 9.220 9.450 9.020 9.150 1,031,600 -0.09(-0.97%)
Jul 25, 2019 9.240 9.750 9.150 9.240 392,578 +0.17(+1.87%)
Jul 24, 2019 8.820 9.120 8.750 9.070 369,236 +0.16(+1.80%)
Jul 23, 2019 8.810 9.080 8.710 8.910 361,854 +0.10(+1.14%)
Jul 22, 2019 8.570 9.030 8.460 8.810 863,587 +0.31(+3.65%)
Jul 19, 2019 8.760 8.800 8.480 8.500 457,700 -0.25(-2.86%)
Jul 18, 2019 8.800 9.400 8.270 8.750 2,285,100 -0.01(-0.11%)
Jul 17, 2019 9.390 9.710 8.730 8.760 837,842 -1.36(-13.44%)
Jul 16, 2019 10.13 10.26 10.03 10.12 118,400 +0.00(+0.00%)
Jul 15, 2019 10.23 10.27 10.03 10.12 141,154 -0.16(-1.56%)
Jul 12, 2019 10.31 10.38 9.760 10.28 292,900 -0.02(-0.19%)
Jul 11, 2019 10.49 10.49 10.09 10.30 130,138 +0.04(+0.39%)
Jul 10, 2019 10.31 10.44 10.09 10.26 150,688 +0.02(+0.20%)
Jul 09, 2019 10.13 10.31 10.00 10.24 135,429 +0.06(+0.59%)
Jul 08, 2019 10.56 10.65 10.02 10.18 136,543 -0.35(-3.32%)
Jul 05, 2019 10.52 10.72 10.41 10.53 82,300 -0.06(-0.57%)
Jul 03, 2019 10.33 10.68 10.15 10.59 117,700 +0.35(+3.42%)
Jul 02, 2019 10.53 10.65 9.950 10.24 387,170 -0.34(-3.21%)
Jul 01, 2019 10.74 10.86 10.45 10.58 306,619 -0.02(-0.19%)
Jun 28, 2019 10.44 10.79 10.30 10.60 778,100 +0.19(+1.83%)
Jun 27, 2019 10.85 11.00 10.23 10.41 213,144 -0.43(-3.97%)
Jun 26, 2019 10.85 10.97 10.56 10.84 175,791 +0.04(+0.37%)
Jun 25, 2019 10.65 11.20 10.52 10.80 178,517 +0.17(+1.60%)
Jun 24, 2019 10.62 10.85 10.44 10.63 129,731 +0.03(+0.28%)
Jun 21, 2019 10.74 10.80 10.39 10.60 328,500 -0.12(-1.12%)
Jun 20, 2019 10.89 11.20 10.39 10.72 204,670 -0.01(-0.09%)
Jun 19, 2019 10.50 10.88 10.37 10.73 200,435 +0.24(+2.29%)
Jun 18, 2019 11.02 11.10 10.46 10.49 314,288 -0.60(-5.41%)
Jun 17, 2019 10.61 11.74 9.900 11.09 340,889 +0.55(+5.22%)
Jun 14, 2019 10.56 10.69 10.45 10.54 188,700 -0.04(-0.38%)
Jun 13, 2019 10.85 10.88 10.52 10.58 181,959 -0.23(-2.13%)
Jun 12, 2019 10.92 11.00 10.69 10.81 112,520 -0.12(-1.10%)
Jun 11, 2019 11.07 11.20 10.34 10.93 223,015 -0.06(-0.55%)
Jun 10, 2019 11.28 11.49 10.92 10.99 206,083 -0.29(-2.57%)
Jun 07, 2019 10.98 11.36 10.74 11.28 214,700 +0.33(+3.01%)
Jun 06, 2019 10.96 11.33 10.76 10.95 282,895 -0.02(-0.18%)
Jun 05, 2019 11.50 11.83 10.81 10.97 199,263 -0.45(-3.94%)
Jun 04, 2019 11.47 11.69 11.10 11.42 158,646 +0.12(+1.06%)
Jun 03, 2019 11.42 11.99 11.10 11.30 379,652 -0.01(-0.09%)
May 31, 2019 12.35 12.48 11.22 11.31 201,300 -1.26(-10.02%)
May 30, 2019 12.50 12.97 12.32 12.57 182,891 +0.08(+0.64%)
May 29, 2019 12.70 12.93 12.30 12.49 163,421 +0.00(+0.00%)
May 28, 2019 12.14 12.69 12.11 12.49 200,074 +0.34(+2.80%)
May 24, 2019 12.23 12.32 12.06 12.15 88,400 -0.01(-0.08%)
May 23, 2019 12.30 12.45 12.05 12.16 141,276 -0.30(-2.41%)
May 22, 2019 12.36 12.76 12.33 12.46 231,358 -0.08(-0.64%)
May 21, 2019 12.19 12.75 12.19 12.54 126,946 +0.25(+2.03%)
May 20, 2019 12.00 12.55 10.76 12.29 430,141 +0.25(+2.08%)
May 17, 2019 12.78 12.78 10.50 12.04 865,800 -0.76(-5.94%)
May 16, 2019 16.02 16.36 12.55 12.80 658,853 -3.03(-19.14%)
May 15, 2019 15.96 16.10 15.16 15.83 151,508 -0.21(-1.31%)
May 14, 2019 17.42 18.17 15.95 16.04 386,310 -1.74(-9.79%)
May 13, 2019 18.81 18.81 17.60 17.78 112,779 -0.92(-4.92%)
May 10, 2019 18.68 18.99 17.71 18.70 108,500 +0.05(+0.27%)
May 09, 2019 18.13 18.95 17.25 18.65 149,781 +0.49(+2.70%)
May 08, 2019 17.88 18.53 17.88 18.16 50,392 +0.16(+0.89%)
May 07, 2019 18.82 18.82 17.74 18.00 56,931 -0.81(-4.31%)
May 06, 2019 17.95 18.96 17.60 18.81 63,990 +0.46(+2.51%)
May 03, 2019 18.09 18.38 17.60 18.35 82,500 +0.35(+1.94%)
May 02, 2019 18.21 18.34 17.37 18.00 109,286 -0.25(-1.37%)
May 01, 2019 19.24 19.24 17.79 18.25 138,770 -0.74(-3.90%)
Apr 30, 2019 19.09 19.45 18.71 18.99 268,501 -0.24(-1.25%)
Apr 29, 2019 18.91 19.37 18.39 19.23 165,638 +0.45(+2.40%)
Apr 26, 2019 19.28 19.28 17.76 18.78 541,000 +0.05(+0.27%)
Apr 25, 2019 17.92 19.67 17.75 18.73 654,872 +0.79(+4.40%)
Apr 24, 2019 18.63 18.63 17.65 17.94 45,292 -0.69(-3.70%)
Apr 23, 2019 18.15 18.95 17.79 18.63 98,060 +0.63(+3.50%)
Apr 22, 2019 17.77 18.98 17.51 18.00 84,311 +0.12(+0.67%)
Apr 18, 2019 18.74 18.74 17.64 17.88 200,900 -0.92(-4.89%)
Apr 17, 2019 18.88 19.18 17.50 18.80 450,132 +0.06(+0.32%)
Apr 16, 2019 19.07 19.30 18.43 18.74 274,253 -0.10(-0.53%)
Apr 15, 2019 18.62 19.09 17.77 18.84 439,098 +0.24(+1.29%)
Apr 12, 2019 17.77 18.89 17.53 18.60 106,900 +1.20(+6.90%)
Apr 11, 2019 17.45 17.57 17.05 17.40 49,348 -0.06(-0.34%)
Apr 10, 2019 17.85 17.85 16.88 17.46 98,468 -0.25(-1.41%)
Apr 09, 2019 17.87 18.29 17.57 17.71 94,518 -0.20(-1.12%)
Apr 08, 2019 17.42 18.29 17.19 17.91 103,380 +0.48(+2.75%)
Apr 05, 2019 16.40 17.60 16.40 17.43 96,500 +1.20(+7.39%)
Apr 04, 2019 16.90 16.90 16.01 16.23 84,740 -0.54(-3.22%)
Apr 03, 2019 16.26 17.18 16.01 16.77 59,913 +0.62(+3.84%)
Apr 02, 2019 15.98 16.43 15.06 16.15 439,706 +0.16(+1.00%)
Apr 01, 2019 16.14 16.72 15.72 15.99 151,022 -0.17(-1.05%)
Mar 29, 2019 18.00 18.00 15.53 16.16 210,900 +0.70(+4.53%)
Mar 28, 2019 15.15 15.87 15.08 15.46 88,306 +0.27(+1.78%)
Mar 27, 2019 15.89 16.06 14.85 15.19 135,022 -0.71(-4.47%)
Mar 26, 2019 16.20 17.00 15.62 15.90 79,439 -0.29(-1.79%)
Mar 25, 2019 16.31 16.80 16.06 16.19 164,518 -0.17(-1.04%)
Mar 22, 2019 17.59 17.70 16.17 16.36 157,200 -1.39(-7.83%)
Mar 21, 2019 18.25 18.35 17.27 17.75 135,390 -0.46(-2.53%)
Mar 20, 2019 18.82 18.82 17.88 18.21 270,153 -0.17(-0.92%)
Mar 19, 2019 18.24 18.40 17.68 18.38 151,424 +0.38(+2.11%)
Mar 18, 2019 17.93 18.13 17.13 18.00 136,894 +0.24(+1.35%)
Mar 15, 2019 17.70 18.00 17.33 17.76 718,500 +0.06(+0.34%)
Mar 14, 2019 17.27 17.90 17.27 17.70 108,654 +0.42(+2.43%)
Mar 13, 2019 16.50 17.50 16.48 17.28 96,313 +0.78(+4.73%)
Mar 12, 2019 16.00 16.97 15.88 16.50 71,394 +0.57(+3.58%)
Mar 11, 2019 16.00 16.42 15.67 15.93 107,853 -0.03(-0.19%)
Mar 08, 2019 16.69 16.76 15.56 15.96 72,600 -0.94(-5.56%)
Mar 07, 2019 17.37 17.37 16.48 16.90 74,826 -0.43(-2.48%)
Mar 06, 2019 17.49 17.88 17.18 17.33 156,187 -0.17(-0.97%)
Mar 05, 2019 17.25 17.77 17.00 17.50 146,006 +0.25(+1.45%)
Mar 04, 2019 17.43 17.55 16.50 17.25 102,331 -0.10(-0.58%)
Mar 01, 2019 16.85 17.84 16.61 17.35 99,100 +0.65(+3.89%)
Feb 28, 2019 16.85 16.97 16.00 16.70 110,316 -0.02(-0.12%)
Feb 27, 2019 16.38 17.05 16.38 16.72 84,158 +0.20(+1.21%)
Feb 26, 2019 16.97 17.12 16.28 16.52 116,628 -0.50(-2.94%)
Feb 25, 2019 16.25 17.25 15.74 17.02 279,032 +1.02(+6.37%)
Feb 22, 2019 15.39 16.16 15.19 16.00 240,300 +0.63(+4.10%)
Feb 21, 2019 15.32 15.45 14.88 15.37 206,088 +0.06(+0.39%)
Feb 20, 2019 15.07 15.32 14.51 15.31 103,429 +0.23(+1.53%)
Feb 19, 2019 15.50 15.62 14.90 15.08 130,081 -0.40(-2.58%)
Feb 15, 2019 15.53 15.72 14.79 15.48 139,900 +0.06(+0.39%)
Feb 14, 2019 15.17 15.49 14.87 15.42 102,254 +0.21(+1.38%)
Feb 13, 2019 15.04 15.49 14.44 15.21 231,933 +0.17(+1.13%)
Feb 12, 2019 14.81 15.39 14.39 15.04 39,913 +0.46(+3.16%)
Feb 11, 2019 14.41 14.69 13.49 14.58 105,966 +0.29(+2.03%)
Feb 08, 2019 14.31 14.50 14.01 14.29 81,600 -0.08(-0.56%)
Feb 07, 2019 15.14 15.19 14.25 14.37 39,021 -0.81(-5.34%)
Feb 06, 2019 14.97 15.18 14.61 15.18 117,672 +0.20(+1.34%)
Feb 05, 2019 15.20 15.49 14.70 14.98 68,440 -0.09(-0.60%)
Feb 04, 2019 15.01 15.28 14.58 15.07 79,968 +0.08(+0.53%)
Feb 01, 2019 14.89 15.11 14.53 14.99 74,700 +0.30(+2.04%)
Jan 31, 2019 14.60 14.83 14.40 14.69 48,086 +0.11(+0.75%)
Jan 30, 2019 14.72 14.83 14.25 14.58 91,458 -0.05(-0.34%)
Jan 29, 2019 14.48 14.82 14.22 14.63 92,238 +0.13(+0.90%)
Jan 28, 2019 14.79 15.00 14.23 14.50 101,893 -0.44(-2.95%)
Jan 25, 2019 13.82 15.00 13.76 14.94 360,500 +1.25(+9.13%)
Jan 24, 2019 13.67 14.09 13.44 13.69 157,917 +0.02(+0.15%)
Jan 23, 2019 13.43 13.86 13.22 13.67 60,013 +0.45(+3.40%)
Jan 22, 2019 14.59 14.59 13.00 13.22 206,479 -1.25(-8.64%)
Jan 18, 2019 15.28 15.52 14.31 14.47 126,100 -0.73(-4.80%)
Jan 17, 2019 15.58 15.79 14.97 15.20 146,740 -0.66(-4.16%)
Jan 16, 2019 16.29 16.29 15.59 15.86 154,939 -0.03(-0.19%)
Jan 15, 2019 15.82 16.17 15.27 15.89 108,065 +0.13(+0.82%)
Jan 14, 2019 16.03 16.52 15.44 15.76 79,426 -0.27(-1.68%)
Jan 11, 2019 15.84 16.20 15.60 16.03 60,600 +0.12(+0.75%)
Jan 10, 2019 16.86 16.86 15.53 15.91 182,678 -0.89(-5.30%)
Jan 09, 2019 16.53 18.38 16.34 16.80 320,877 +0.56(+3.45%)
Jan 08, 2019 16.16 16.52 15.31 16.24 290,745 +0.24(+1.50%)
Jan 07, 2019 15.31 16.85 15.31 16.00 346,090 +0.74(+4.85%)
Jan 04, 2019 15.68 16.02 15.01 15.26 462,600 -0.30(-1.93%)
Jan 03, 2019 15.64 16.34 15.37 15.56 146,835 -0.13(-0.83%)
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.