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 (%)
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%)
May 01, 2018 18.13 18.36 18.03 18.24 11,037,236 +0.14(+0.77%)
Apr 30, 2018 17.06 18.23 16.91 18.10 32,471,208 +2.82(+18.46%)
Apr 27, 2018 15.49 15.57 15.17 15.28 8,307,617 -0.11(-0.71%)
Apr 26, 2018 15.16 15.47 15.15 15.39 7,161,187 +0.40(+2.67%)
Apr 25, 2018 15.02 15.10 14.73 14.99 4,609,406 +0.00(+0.00%)
Apr 24, 2018 15.29 15.38 14.91 14.99 5,924,785 -0.15(-0.99%)
Apr 23, 2018 15.14 15.25 15.00 15.14 4,743,243 +0.02(+0.13%)
Apr 20, 2018 15.23 15.39 15.00 15.12 3,371,988 -0.10(-0.66%)
Apr 19, 2018 15.17 15.30 15.00 15.22 5,111,327 +0.00(+0.00%)
Apr 18, 2018 15.28 15.48 15.22 15.22 5,354,939 -0.09(-0.59%)
Apr 17, 2018 15.28 15.39 15.15 15.31 4,699,354 +0.10(+0.66%)
Apr 16, 2018 15.20 15.33 15.14 15.21 4,554,282 +0.07(+0.46%)
Apr 13, 2018 15.50 15.53 14.97 15.14 10,692,042 -0.30(-1.94%)
Apr 12, 2018 15.24 15.53 14.89 15.44 11,340,950 +0.29(+1.91%)
Apr 11, 2018 15.30 15.48 15.15 15.15 4,184,817 -0.25(-1.62%)
Apr 10, 2018 15.58 15.70 15.27 15.40 9,940,256 -0.21(-1.35%)
Apr 09, 2018 15.59 15.96 15.48 15.61 3,917,427 +0.14(+0.90%)
Apr 06, 2018 15.70 15.87 15.35 15.47 7,776,991 -0.35(-2.21%)
Apr 05, 2018 15.87 16.13 15.71 15.82 8,872,817 +0.02(+0.13%)
Apr 04, 2018 15.40 15.86 15.25 15.80 7,928,416 +0.17(+1.09%)
Apr 03, 2018 15.87 15.93 15.45 15.63 5,046,299 -0.17(-1.08%)
Apr 02, 2018 16.00 16.15 15.63 15.80 6,055,052 -0.20(-1.25%)
Mar 29, 2018 16.00 16.00 16.00 0 +0.17(+1.07%)
Mar 28, 2018 15.85 16.02 15.76 15.83 8,042,021 +0.04(+0.25%)
Mar 27, 2018 16.08 16.19 15.68 15.79 5,741,297 -0.14(-0.88%)
Mar 26, 2018 16.19 16.22 15.66 15.93 7,832,608 -0.04(-0.25%)
Mar 23, 2018 16.40 16.54 15.91 15.97 4,310,178 -0.51(-3.09%)
Mar 22, 2018 16.72 17.00 16.42 16.48 9,843,619 -0.43(-2.54%)
Mar 21, 2018 17.17 17.33 16.91 16.91 12,654,589 -0.29(-1.69%)
Mar 20, 2018 16.54 17.25 16.51 17.20 12,361,571 +0.70(+4.24%)
Mar 19, 2018 16.58 16.62 16.18 16.50 8,270,594 -0.15(-0.90%)
Mar 16, 2018 16.52 16.70 16.38 16.65 9,488,178 +0.13(+0.79%)
Mar 15, 2018 16.00 16.52 16.00 16.52 16,850,436 +0.53(+3.31%)
Mar 14, 2018 15.69 16.20 15.62 15.99 11,513,559 +0.39(+2.50%)
Mar 13, 2018 15.77 15.81 15.49 15.60 9,258,659 -0.05(-0.32%)
Mar 12, 2018 15.63 15.80 15.59 15.65 7,559,941 +0.03(+0.19%)
Mar 09, 2018 15.32 15.65 15.15 15.62 6,879,799 +0.42(+2.76%)
Mar 08, 2018 15.30 15.12 15.20 5,407,871 +0.05(+0.33%)
Mar 07, 2018 15.33 15.13 15.15 5,169,075 -0.21(-1.37%)
Mar 06, 2018 15.66 15.74 15.36 15.36 5,463,253 -0.25(-1.60%)
Mar 05, 2018 15.43 15.70 15.24 15.61 9,580,015 +0.06(+0.39%)
Mar 02, 2018 15.30 15.58 15.11 15.55 4,908,452 +0.15(+0.97%)
Mar 01, 2018 15.57 15.77 15.24 15.40 6,054,753 -0.22(-1.41%)
Feb 28, 2018 15.58 15.88 15.48 15.62 7,918,056 +0.13(+0.84%)
Feb 27, 2018 15.89 15.89 15.47 15.49 8,789,451 -0.44(-2.76%)
Feb 26, 2018 16.08 16.08 15.81 15.93 4,184,618 -0.11(-0.69%)
Feb 23, 2018 15.78 16.04 15.71 16.04 6,160,557 +0.37(+2.36%)
Feb 22, 2018 15.67 14,237,547 +0.23(+1.49%)
Feb 21, 2018 15.87 15.95 15.42 15.44 6,199,484 -0.38(-2.40%)
Feb 20, 2018 15.59 15.94 15.53 15.82 4,538,234 +0.16(+1.02%)
Feb 16, 2018 15.66 15.66 15.66 0 -0.18(-1.14%)
Feb 15, 2018 15.96 15.96 15.62 15.84 9,008,500 +0.00(+0.00%)
Feb 14, 2018 15.62 15.90 15.57 15.84 10,173,939 +0.34(+2.19%)
Feb 13, 2018 15.42 15.50 15,257,821 -0.82(-5.02%)
Feb 12, 2018 16.07 16.75 16.00 16.32 24,955,204 +0.49(+3.10%)
Feb 09, 2018 16.08 16.10 15.11 15.83 15,932,384 -0.10(-0.63%)
Feb 08, 2018 16.64 16.70 15.92 15.93 12,987,841 -0.65(-3.92%)
Feb 07, 2018 16.48 17.00 16.40 16.58 8,927,446 +0.10(+0.61%)
Feb 06, 2018 16.05 16.73 15.91 16.48 6,803,883 -0.08(-0.48%)
Feb 05, 2018 16.77 17.24 16.42 16.56 10,797,331 -0.59(-3.44%)
Feb 02, 2018 17.52 17.64 17.15 17.15 5,197,058 -0.51(-2.89%)
Feb 01, 2018 17.60 17.76 17.44 17.66 7,845,418 -0.04(-0.23%)
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%)
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.