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 (%)
Apr 30, 2019 25.50 26.57 25.15 25.86 12,764,551 +0.62(+2.46%)
Apr 29, 2019 25.31 25.31 24.99 25.24 19,214,868 +0.03(+0.12%)
Apr 26, 2019 25.63 25.69 25.16 25.21 9,715,800 -0.39(-1.52%)
Apr 25, 2019 25.63 25.65 25.38 25.60 8,125,746 -0.04(-0.16%)
Apr 24, 2019 25.75 25.79 25.39 25.64 4,284,205 -0.12(-0.47%)
Apr 23, 2019 25.42 25.87 25.26 25.76 7,068,330 +0.39(+1.54%)
Apr 22, 2019 25.01 25.43 24.97 25.37 10,601,074 +0.25(+1.00%)
Apr 18, 2019 25.20 25.32 25.11 25.12 5,818,400 -0.01(-0.04%)
Apr 17, 2019 25.14 25.28 25.06 25.13 5,166,698 +0.07(+0.28%)
Apr 16, 2019 25.50 25.60 25.05 25.06 13,106,216 -0.48(-1.88%)
Apr 15, 2019 25.50 25.74 25.30 25.54 13,347,287 +0.07(+0.27%)
Apr 12, 2019 25.49 25.70 25.23 25.47 11,268,500 +0.17(+0.67%)
Apr 11, 2019 25.68 25.83 25.25 25.30 13,190,283 -0.39(-1.52%)
Apr 10, 2019 26.20 26.20 25.55 25.69 16,890,468 -0.45(-1.72%)
Apr 09, 2019 26.09 26.27 26.01 26.14 10,690,057 -0.04(-0.15%)
Apr 08, 2019 26.50 26.58 26.08 26.18 22,633,004 -0.54(-2.02%)
Apr 05, 2019 26.82 26.99 26.68 26.72 3,975,100 -0.07(-0.26%)
Apr 04, 2019 26.97 27.04 26.59 26.79 3,876,661 -0.20(-0.74%)
Apr 03, 2019 26.81 27.15 26.74 26.99 4,866,324 +0.25(+0.93%)
Apr 02, 2019 26.64 26.89 26.62 26.74 6,447,173 +0.09(+0.34%)
Apr 01, 2019 26.50 26.70 26.27 26.65 5,986,974 +0.38(+1.45%)
Mar 29, 2019 26.30 26.42 26.06 26.27 9,686,100 +0.15(+0.57%)
Mar 28, 2019 26.26 26.26 25.90 26.12 4,007,368 +0.04(+0.15%)
Mar 27, 2019 25.88 26.21 25.82 26.08 4,753,153 +0.24(+0.93%)
Mar 26, 2019 25.38 25.87 25.35 25.84 7,798,560 +0.57(+2.26%)
Mar 25, 2019 25.29 25.39 25.17 25.27 7,005,132 -0.11(-0.43%)
Mar 22, 2019 25.31 25.59 25.25 25.38 8,848,500 -0.15(-0.59%)
Mar 21, 2019 24.71 25.60 24.71 25.53 16,037,147 +0.74(+2.99%)
Mar 20, 2019 25.15 25.17 24.74 24.79 15,346,836 -0.33(-1.31%)
Mar 19, 2019 25.44 25.44 24.99 25.12 19,284,570 -0.24(-0.95%)
Mar 18, 2019 25.79 25.87 25.16 25.36 7,796,029 -0.27(-1.05%)
Mar 15, 2019 25.50 25.97 25.46 25.63 8,453,000 +0.18(+0.71%)
Mar 14, 2019 25.63 25.70 25.37 25.45 10,841,706 -0.16(-0.62%)
Mar 13, 2019 25.69 25.88 25.55 25.61 10,042,111 +0.05(+0.20%)
Mar 12, 2019 25.64 25.69 25.43 25.56 10,662,663 +0.00(+0.00%)
Mar 11, 2019 25.28 25.62 25.28 25.56 11,601,052 +0.32(+1.27%)
Mar 08, 2019 25.04 25.36 24.96 25.24 3,936,500 -0.07(-0.28%)
Mar 07, 2019 25.31 25.49 25.14 25.31 7,954,612 -0.08(-0.32%)
Mar 06, 2019 25.44 25.59 25.24 25.39 3,379,007 -0.10(-0.39%)
Mar 05, 2019 25.41 25.58 25.33 25.49 10,484,575 +0.07(+0.28%)
Mar 04, 2019 25.79 25.96 25.29 25.42 5,446,061 -0.36(-1.40%)
Mar 01, 2019 25.35 25.84 25.26 25.78 5,537,700 +0.64(+2.55%)
Feb 28, 2019 25.20 25.38 24.90 25.14 8,009,062 -0.16(-0.63%)
Feb 27, 2019 25.02 25.33 25.02 25.30 4,136,964 +0.10(+0.40%)
Feb 26, 2019 24.88 25.23 24.83 25.20 6,553,996 +0.24(+0.96%)
Feb 25, 2019 25.36 25.44 24.96 24.96 8,482,262 -0.31(-1.23%)
Feb 22, 2019 25.23 25.45 25.20 25.27 5,490,800 +0.07(+0.28%)
Feb 21, 2019 25.20 25.51 25.08 25.20 9,135,869 -0.04(-0.16%)
Feb 20, 2019 25.35 25.45 25.16 25.24 7,382,520 -0.26(-1.02%)
Feb 19, 2019 25.37 25.61 25.37 25.50 8,225,002 -0.08(-0.31%)
Feb 15, 2019 25.25 25.68 25.12 25.58 7,853,100 +0.55(+2.20%)
Feb 14, 2019 24.97 25.20 24.87 25.03 9,097,116 +0.02(+0.08%)
Feb 13, 2019 24.98 25.21 24.90 25.01 12,823,279 -0.04(-0.16%)
Feb 12, 2019 25.18 25.33 24.92 25.05 8,107,751 +0.00(+0.00%)
Feb 11, 2019 25.42 25.71 25.04 25.05 20,645,036 -0.46(-1.80%)
Feb 08, 2019 24.77 25.51 24.74 25.51 11,235,600 +0.54(+2.16%)
Feb 07, 2019 24.66 25.08 24.51 24.97 15,169,759 -0.18(-0.72%)
Feb 06, 2019 25.43 25.43 24.95 25.15 8,437,598 -0.28(-1.10%)
Feb 05, 2019 24.85 25.46 24.82 25.43 13,247,311 +0.40(+1.60%)
Feb 04, 2019 24.57 25.04 24.51 25.03 7,856,860 +0.38(+1.54%)
Feb 01, 2019 24.63 24.84 24.45 24.65 8,337,100 +0.00(+0.00%)
Jan 31, 2019 24.90 25.11 24.44 24.65 15,484,511 -0.44(-1.75%)
Jan 30, 2019 24.91 25.14 24.80 25.09 18,678,856 +0.36(+1.46%)
Jan 29, 2019 24.95 25.23 24.59 24.73 14,039,794 -0.56(-2.21%)
Jan 28, 2019 24.85 25.35 24.76 25.29 17,270,456 +0.18(+0.72%)
Jan 25, 2019 24.43 25.14 24.29 25.11 21,653,200 +0.68(+2.78%)
Jan 24, 2019 23.74 24.45 23.72 24.43 24,523,436 +0.71(+2.99%)
Jan 23, 2019 23.19 23.76 23.16 23.72 23,390,428 +0.64(+2.77%)
Jan 22, 2019 22.79 23.08 22.65 23.08 27,902,504 +0.13(+0.57%)
Jan 18, 2019 22.00 22.96 21.95 22.95 50,464,800 +1.04(+4.75%)
Jan 17, 2019 21.21 22.25 21.12 21.91 60,231,692 +0.67(+3.15%)
Jan 16, 2019 20.76 21.31 20.16 21.24 189,548,160 +3.70(+21.09%)
Jan 15, 2019 17.35 17.62 17.26 17.54 4,517,412 +0.30(+1.74%)
Jan 14, 2019 17.09 17.43 16.88 17.24 5,479,031 -0.04(-0.23%)
Jan 11, 2019 17.43 17.46 17.05 17.28 6,892,600 -0.27(-1.54%)
Jan 10, 2019 17.45 17.69 17.21 17.55 8,776,082 -0.20(-1.13%)
Jan 09, 2019 17.62 17.95 17.35 17.75 4,768,241 +0.33(+1.89%)
Jan 08, 2019 17.45 17.69 17.10 17.42 6,936,826 +0.20(+1.16%)
Jan 07, 2019 16.91 17.22 16.75 17.22 10,478,767 +0.40(+2.38%)
Jan 04, 2019 16.47 17.07 16.46 16.82 7,112,900 +0.61(+3.76%)
Jan 03, 2019 16.43 16.80 15.91 16.21 11,367,435 -0.83(-4.87%)
Jan 02, 2019 16.50 17.15 16.34 17.04 8,643,838 +0.13(+0.77%)
Dec 31, 2018 17.10 17.18 16.62 16.91 6,847,500 -0.03(-0.18%)
Dec 28, 2018 17.11 17.20 16.64 16.94 8,501,600 -0.12(-0.70%)
Dec 27, 2018 16.70 17.06 16.27 17.06 7,590,497 +0.11(+0.65%)
Dec 26, 2018 15.72 16.99 15.71 16.95 10,595,639 +1.34(+8.58%)
Dec 24, 2018 15.52 16.06 15.52 15.61 4,318,200 -0.25(-1.58%)
Dec 21, 2018 16.13 16.35 15.68 15.86 10,094,200 -0.28(-1.73%)
Dec 20, 2018 16.22 16.54 15.87 16.14 7,215,964 -0.16(-0.98%)
Dec 19, 2018 16.56 17.12 16.09 16.30 9,936,402 -0.30(-1.81%)
Dec 18, 2018 16.51 16.70 16.29 16.60 9,071,191 +0.18(+1.10%)
Dec 17, 2018 16.66 16.94 16.24 16.42 10,813,109 -0.42(-2.49%)
Dec 14, 2018 17.06 17.12 16.71 16.84 6,635,600 -0.42(-2.43%)
Dec 13, 2018 17.72 17.95 17.01 17.26 9,723,457 -0.39(-2.21%)
Dec 12, 2018 17.77 18.17 17.62 17.65 9,462,422 +0.16(+0.91%)
Dec 11, 2018 17.93 18.02 17.22 17.49 7,758,261 -0.21(-1.19%)
Dec 10, 2018 17.63 18.00 17.34 17.70 7,676,302 -0.02(-0.11%)
Dec 07, 2018 18.42 18.58 17.63 17.72 9,017,500 -0.71(-3.85%)
Dec 06, 2018 17.69 18.47 17.48 18.43 10,581,977 +0.33(+1.82%)
Dec 04, 2018 19.03 19.13 18.02 18.10 14,098,100 -1.18(-6.12%)
Dec 03, 2018 19.54 19.78 18.98 19.28 18,265,608 +0.20(+1.05%)
Nov 30, 2018 18.92 19.21 18.62 19.08 10,004,700 +0.11(+0.58%)
Nov 29, 2018 19.00 19.27 18.89 18.97 11,188,057 -0.14(-0.73%)
Nov 28, 2018 18.17 19.15 18.13 19.11 15,282,156 +1.12(+6.23%)
Nov 27, 2018 17.77 18.10 17.60 17.99 6,950,524 +0.10(+0.56%)
Nov 26, 2018 17.72 17.98 17.59 17.89 7,442,696 +0.44(+2.52%)
Nov 23, 2018 17.30 17.56 17.21 17.45 2,817,900 -0.01(-0.06%)
Nov 21, 2018 17.46 17.46 17.46 0 +0.68(+4.05%)
Nov 20, 2018 16.15 17.24 15.98 16.78 12,793,822 -0.14(-0.83%)
Nov 19, 2018 17.70 17.89 16.87 16.92 14,269,761 -0.90(-5.05%)
Nov 16, 2018 18.11 18.29 17.61 17.82 9,784,600 -0.45(-2.46%)
Nov 15, 2018 18.06 18.30 17.72 18.27 11,873,852 +0.45(+2.53%)
Nov 14, 2018 18.23 18.27 17.66 17.82 9,638,954 -0.18(-1.00%)
Nov 13, 2018 18.00 18.31 17.85 18.00 9,681,491 +0.07(+0.39%)
Nov 12, 2018 18.44 18.64 17.77 17.93 11,111,681 -0.72(-3.86%)
Nov 09, 2018 18.90 19.00 18.42 18.65 4,390,400 -0.47(-2.46%)
Nov 08, 2018 19.45 19.53 19.10 19.12 6,298,230 -0.48(-2.45%)
Nov 07, 2018 18.98 19.66 18.95 19.60 12,845,063 +0.87(+4.64%)
Nov 06, 2018 18.44 18.85 18.43 18.73 13,360,366 +0.33(+1.79%)
Nov 05, 2018 18.60 18.85 18.17 18.40 13,374,125 -0.35(-1.87%)
Nov 02, 2018 19.00 19.32 18.44 18.75 10,997,300 -0.20(-1.06%)
Nov 01, 2018 18.85 19.05 18.57 18.95 14,651,572 +0.21(+1.12%)
Oct 31, 2018 18.10 19.12 18.10 18.74 20,994,724 +0.90(+5.04%)
Oct 30, 2018 17.93 18.22 17.48 17.84 26,477,884 -0.17(-0.94%)
Oct 29, 2018 19.33 19.78 17.75 18.01 49,490,796 -3.59(-16.62%)
Oct 26, 2018 21.73 21.80 21.20 21.60 27,832,700 -0.54(-2.44%)
Oct 25, 2018 21.75 22.31 21.63 22.14 9,090,724 +0.62(+2.88%)
Oct 24, 2018 22.78 22.79 21.47 21.52 9,010,047 -1.21(-5.32%)
Oct 23, 2018 22.58 22.86 22.06 22.73 7,820,640 -0.30(-1.30%)
Oct 22, 2018 23.51 23.56 23.03 23.03 4,993,358 -0.38(-1.62%)
Oct 19, 2018 23.57 23.80 23.26 23.41 3,478,500 -0.07(-0.30%)
Oct 18, 2018 23.69 23.88 23.21 23.48 4,154,875 -0.42(-1.76%)
Oct 17, 2018 23.94 24.06 23.63 23.90 6,084,865 +0.14(+0.59%)
Oct 16, 2018 23.29 23.77 23.23 23.76 5,960,094 +0.71(+3.08%)
Oct 15, 2018 23.14 23.41 22.95 23.05 4,429,149 -0.11(-0.47%)
Oct 12, 2018 22.88 23.38 22.69 23.16 7,134,200 +0.81(+3.62%)
Oct 11, 2018 22.38 22.75 22.15 22.35 8,006,839 -0.18(-0.80%)
Oct 10, 2018 23.78 23.90 22.53 22.53 11,993,202 -1.26(-5.30%)
Oct 09, 2018 23.64 23.98 23.57 23.79 4,658,774 +0.06(+0.25%)
Oct 08, 2018 24.03 24.03 23.29 23.73 6,067,700 -0.32(-1.33%)
Oct 05, 2018 23.92 24.19 23.59 24.05 6,123,400 +0.12(+0.50%)
Oct 04, 2018 24.31 24.31 23.73 23.93 7,548,203 -0.53(-2.17%)
Oct 03, 2018 24.16 24.65 23.98 24.46 8,890,747 +0.40(+1.66%)
Oct 02, 2018 24.15 24.16 23.55 24.06 14,286,811 -0.09(-0.37%)
Oct 01, 2018 24.63 24.74 23.89 24.15 7,667,730 -0.32(-1.31%)
Sep 28, 2018 24.16 24.55 24.15 24.47 8,948,100 +0.29(+1.20%)
Sep 27, 2018 24.49 24.60 24.13 24.18 7,774,556 -0.33(-1.35%)
Sep 26, 2018 25.20 25.22 24.46 24.51 10,284,373 -0.71(-2.82%)
Sep 25, 2018 25.54 25.75 25.22 25.22 14,858,853 -0.39(-1.52%)
Sep 24, 2018 25.42 25.69 25.20 25.61 10,429,201 +0.25(+0.99%)
Sep 21, 2018 25.45 25.65 25.26 25.36 6,118,100 -0.05(-0.20%)
Sep 20, 2018 25.51 25.64 25.09 25.41 5,039,649 -0.03(-0.12%)
Sep 19, 2018 25.94 26.02 25.27 25.44 5,570,017 -0.47(-1.81%)
Sep 18, 2018 25.68 26.27 25.64 25.91 7,748,059 +0.14(+0.54%)
Sep 17, 2018 26.27 26.62 25.73 25.77 6,119,266 -0.47(-1.79%)
Sep 14, 2018 25.71 26.25 25.62 26.24 8,466,300 +0.50(+1.94%)
Sep 13, 2018 25.55 25.84 25.48 25.74 9,717,190 +0.35(+1.38%)
Sep 12, 2018 25.47 25.50 25.27 25.39 3,464,170 -0.01(-0.04%)
Sep 11, 2018 25.07 25.52 24.89 25.40 5,852,338 +0.24(+0.95%)
Sep 10, 2018 25.20 25.34 25.09 25.16 2,883,680 +0.00(+0.00%)
Sep 07, 2018 25.32 25.41 25.07 25.16 4,648,500 -0.22(-0.87%)
Sep 06, 2018 25.96 26.00 25.29 25.38 13,642,855 -0.49(-1.89%)
Sep 05, 2018 25.77 26.00 25.57 25.87 4,486,249 +0.06(+0.23%)
Sep 04, 2018 25.60 26.00 25.52 25.81 7,443,152 +0.09(+0.35%)
Aug 31, 2018 25.72 25.72 25.72 0 +0.57(+2.27%)
Aug 30, 2018 24.98 25.22 24.92 25.15 8,027,885 +0.18(+0.72%)
Aug 29, 2018 25.31 25.42 24.95 24.97 12,213,623 -0.31(-1.23%)
Aug 28, 2018 25.26 25.36 25.07 25.28 6,412,074 +0.05(+0.20%)
Aug 27, 2018 25.20 25.42 25.08 25.23 4,768,296 +0.12(+0.48%)
Aug 24, 2018 24.87 25.14 24.75 25.11 12,410,900 +0.22(+0.88%)
Aug 23, 2018 25.18 25.28 24.84 24.89 7,301,389 -0.19(-0.76%)
Aug 22, 2018 24.97 25.20 24.89 25.08 10,294,451 +0.00(+0.00%)
Aug 21, 2018 25.18 25.57 25.02 25.08 9,689,149 -0.10(-0.40%)
Aug 20, 2018 24.91 25.38 24.82 25.18 11,432,355 +0.32(+1.29%)
Aug 17, 2018 24.31 24.87 24.14 24.86 13,485,100 +0.70(+2.90%)
Aug 16, 2018 24.11 24.33 23.87 24.16 15,867,347 +0.39(+1.64%)
Aug 15, 2018 23.76 24.07 23.43 23.77 12,423,640 -0.17(-0.71%)
Aug 14, 2018 23.93 24.32 23.77 23.94 33,320,896 +0.04(+0.17%)
Aug 13, 2018 23.88 24.38 23.80 23.90 15,566,830 -0.77(-3.12%)
Aug 10, 2018 24.60 24.83 24.53 24.67 6,074,400 -0.03(-0.12%)
Aug 09, 2018 24.49 24.82 24.48 24.70 7,547,797 +0.27(+1.11%)
Aug 08, 2018 24.28 24.50 24.16 24.43 7,323,009 +0.21(+0.87%)
Aug 07, 2018 24.20 24.30 24.07 24.22 3,714,915 +0.12(+0.50%)
Aug 06, 2018 24.00 24.24 23.85 24.10 5,645,413 +0.16(+0.67%)
Aug 03, 2018 24.00 24.02 23.79 23.94 3,854,400 -0.05(-0.21%)
Aug 02, 2018 23.06 24.00 23.06 23.99 8,539,398 +0.71(+3.05%)
Aug 01, 2018 23.26 23.65 23.24 23.28 5,437,386 +0.02(+0.09%)
Jul 31, 2018 23.41 23.98 23.16 23.26 5,793,206 -0.08(-0.34%)
Jul 30, 2018 24.03 24.25 22.88 23.34 15,758,434 +0.72(+3.18%)
Jul 27, 2018 23.15 23.18 22.57 22.62 6,115,100 -0.53(-2.29%)
Jul 26, 2018 23.18 23.25 23.00 23.15 5,830,400 -0.16(-0.69%)
Jul 25, 2018 22.76 23.36 22.76 23.31 10,530,085 +0.58(+2.55%)
Jul 24, 2018 23.00 23.00 22.49 22.73 4,102,926 -0.18(-0.79%)
Jul 23, 2018 22.69 22.97 22.54 22.91 4,257,411 +0.14(+0.61%)
Jul 20, 2018 22.77 22.92 22.52 22.77 3,251,097 +0.17(+0.75%)
Jul 19, 2018 22.84 22.84 22.59 22.60 3,126,680 -0.14(-0.62%)
Jul 18, 2018 22.61 22.84 22.59 22.74 4,664,863 +0.19(+0.84%)
Jul 17, 2018 22.30 22.65 22.22 22.55 5,921,225 +0.30(+1.35%)
Jul 16, 2018 22.24 22.49 22.12 22.25 5,473,385 -0.06(-0.27%)
Jul 13, 2018 22.43 22.45 22.12 22.31 3,870,604 -0.14(-0.62%)
Jul 12, 2018 22.44 22.53 22.34 22.45 4,085,753 +0.14(+0.63%)
Jul 11, 2018 22.03 22.49 22.02 22.31 3,764,490 +0.14(+0.63%)
Jul 10, 2018 22.08 22.34 22.02 22.17 7,730,406 +0.06(+0.27%)
Jul 09, 2018 22.00 22.16 21.91 22.11 6,016,477 +0.25(+1.14%)
Jul 06, 2018 21.49 21.94 21.49 21.86 4,145,135 +0.25(+1.16%)
Jul 05, 2018 21.35 21.61 21.17 21.61 5,526,194 +0.33(+1.55%)
Jul 03, 2018 21.28 21.28 21.28 0 +0.16(+0.76%)
Jul 02, 2018 20.79 21.19 20.76 21.12 4,285,301 +0.19(+0.91%)
Jun 29, 2018 20.98 21.11 20.70 20.93 6,719,334 +0.04(+0.19%)
Jun 28, 2018 20.63 20.98 20.50 20.89 8,676,763 +0.12(+0.58%)
Jun 27, 2018 21.25 21.34 20.76 20.77 7,133,788 -0.33(-1.56%)
Jun 26, 2018 21.35 21.47 20.96 21.10 10,702,903 -0.25(-1.17%)
Jun 25, 2018 21.50 21.51 21.15 21.35 9,183,326 -0.37(-1.70%)
Jun 22, 2018 21.98 22.00 21.61 21.72 9,269,899 -0.08(-0.37%)
Jun 21, 2018 21.92 22.02 21.72 21.80 7,716,966 -0.15(-0.68%)
Jun 20, 2018 22.00 22.06 21.89 21.95 5,402,629 +0.11(+0.50%)
Jun 19, 2018 21.52 21.88 21.46 21.84 10,216,479 +0.17(+0.78%)
Jun 18, 2018 21.41 21.88 21.38 21.67 8,200,994 +0.01(+0.05%)
Jun 15, 2018 21.80 21.61 21.66 6,099,064 +0.05(+0.23%)
Jun 14, 2018 21.51 21.84 21.48 21.61 8,272,772 +0.11(+0.51%)
Jun 13, 2018 21.71 22.14 21.35 21.50 13,142,528 +0.45(+2.14%)
Jun 12, 2018 20.40 21.39 19.99 21.05 18,123,248 +0.57(+2.78%)
Jun 11, 2018 20.94 21.00 20.15 20.48 10,385,824 +0.43(+2.14%)
Jun 08, 2018 19.99 20.58 19.99 20.05 12,535,120 +0.06(+0.30%)
Jun 07, 2018 20.04 20.24 19.85 19.99 5,691,266 -0.15(-0.74%)
Jun 06, 2018 20.21 20.14 7,628,255 +0.43(+2.18%)
Jun 05, 2018 19.45 19.91 19.42 19.71 6,749,104 +0.22(+1.13%)
Jun 04, 2018 19.25 19.56 19.04 19.49 7,226,187 +0.44(+2.31%)
Jun 01, 2018 19.01 19.12 18.82 19.05 8,544,350 +0.05(+0.26%)
May 31, 2018 19.10 19.14 18.90 19.00 3,812,551 -0.17(-0.89%)
May 30, 2018 19.01 19.17 18.89 19.17 4,780,632 +0.15(+0.79%)
May 29, 2018 19.18 19.28 18.86 19.02 6,046,125 -0.26(-1.35%)
May 25, 2018 19.28 19.28 19.28 0 -0.23(-1.18%)
May 24, 2018 19.53 19.61 19.27 19.51 4,017,696 -0.05(-0.26%)
May 23, 2018 19.24 19.59 19.23 19.56 3,578,146 +0.20(+1.03%)
May 22, 2018 19.27 19.45 19.25 19.36 2,497,945 +0.09(+0.47%)
May 21, 2018 19.30 19.44 19.16 19.27 3,695,564 +0.16(+0.84%)
May 18, 2018 19.22 19.45 19.01 19.11 5,854,552 -0.19(-0.98%)
May 17, 2018 19.48 19.52 19.07 19.30 8,843,952 -0.20(-1.03%)
May 16, 2018 19.69 19.69 19.37 19.50 5,975,558 -0.11(-0.56%)
May 15, 2018 19.47 19.73 19.46 19.61 3,627,623 -0.04(-0.20%)
May 14, 2018 19.45 19.73 19.45 19.65 5,089,465 +0.24(+1.24%)
May 11, 2018 19.70 19.72 19.34 19.41 8,320,948 -0.29(-1.47%)
May 10, 2018 19.61 19.85 19.41 19.70 4,319,799 +0.20(+1.03%)
May 09, 2018 19.15 19.61 19.13 19.50 8,050,366 +0.35(+1.83%)
May 08, 2018 19.19 19.23 18.94 19.15 7,631,639 -0.04(-0.21%)
May 07, 2018 19.04 19.29 18.94 19.19 7,600,396 +0.11(+0.58%)
May 04, 2018 18.34 19.45 18.28 19.08 14,714,911 +0.73(+3.98%)
May 03, 2018 18.04 18.44 18.04 18.35 7,898,853 +0.25(+1.38%)
May 02, 2018 18.20 18.25 17.65 18.10 12,238,903 -0.14(-0.77%)
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.