Skip to main content

Franco Nev Corp (NY: FNV )

117.44 -0.49 (-0.42%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.95 52.55 50.87 51.39 853,472 +0.45(+0.88%)
May 27, 2016 51.26 50.94 50.94 50.94 711,709 -0.51(-0.99%)
May 26, 2016 52.64 52.70 50.83 51.45 783,494 -0.26(-0.50%)
May 25, 2016 50.01 51.94 49.28 51.71 1,125,458 +1.60(+3.19%)
May 24, 2016 51.85 52.78 50.10 50.11 1,599,844 -2.50(-4.75%)
May 23, 2016 52.37 53.50 51.84 52.61 485,747 -0.53(-0.99%)
May 20, 2016 53.15 53.35 52.07 53.14 1,760,198 +0.56(+1.06%)
May 19, 2016 51.13 52.95 50.16 52.58 1,673,812 +0.57(+1.09%)
May 18, 2016 55.64 55.68 51.85 52.01 1,826,873 -4.53(-8.02%)
May 17, 2016 55.34 56.64 54.52 56.54 1,044,882 +1.05(+1.89%)
May 16, 2016 56.02 56.73 55.22 55.50 822,643 +0.56(+1.02%)
May 13, 2016 55.46 55.60 54.54 54.94 1,027,685 -0.28(-0.51%)
May 12, 2016 56.11 56.97 55.03 55.22 1,056,386 -1.40(-2.48%)
May 11, 2016 56.54 57.09 54.76 56.62 1,377,480 +0.15(+0.27%)
May 10, 2016 54.93 56.99 54.31 56.47 880,429 +1.87(+3.42%)
May 09, 2016 55.15 55.48 54.35 54.60 1,212,009 -2.36(-4.14%)
May 06, 2016 55.62 57.48 55.59 56.97 1,213,749 +1.78(+3.22%)
May 05, 2016 53.29 55.24 53.29 55.19 1,221,108 +2.67(+5.08%)
May 04, 2016 54.08 54.36 51.90 52.52 1,385,860 -2.29(-4.17%)
May 03, 2016 55.94 56.06 54.26 54.81 874,482 -0.99(-1.77%)
May 02, 2016 57.48 57.78 55.07 55.80 883,557 -1.10(-1.94%)
Apr 29, 2016 56.14 57.09 55.81 56.90 1,503,061 +1.26(+2.26%)
Apr 28, 2016 54.16 56.00 54.06 55.64 1,375,290 +1.73(+3.20%)
Apr 27, 2016 54.25 54.27 52.54 53.92 941,273 +0.01(+0.02%)
Apr 26, 2016 53.19 54.00 52.91 53.91 744,460 +0.93(+1.76%)
Apr 25, 2016 54.39 54.39 52.81 52.97 905,597 -1.18(-2.19%)
Apr 22, 2016 54.45 54.89 53.41 54.16 1,784,261 -0.34(-0.62%)
Apr 21, 2016 56.36 56.87 54.08 54.50 1,573,587 -1.66(-2.96%)
Apr 20, 2016 56.38 57.97 55.85 56.16 1,397,310 -0.19(-0.33%)
Apr 19, 2016 56.71 56.97 56.08 56.35 1,347,329 +1.22(+2.22%)
Apr 18, 2016 55.34 55.40 54.16 55.12 872,887 +0.32(+0.58%)
Apr 15, 2016 53.75 54.88 53.03 54.81 1,141,578 +0.98(+1.82%)
Apr 14, 2016 54.50 54.78 52.98 53.83 1,345,742 -0.67(-1.24%)
Apr 13, 2016 55.47 56.00 54.38 54.50 1,023,264 -1.57(-2.79%)
Apr 12, 2016 55.28 56.44 54.34 56.06 1,135,965 +1.24(+2.26%)
Apr 11, 2016 53.79 54.98 53.41 54.82 1,467,901 +2.00(+3.79%)
Apr 08, 2016 52.37 53.17 52.17 52.82 838,466 +0.74(+1.42%)
Apr 07, 2016 51.89 52.54 51.73 52.08 1,140,575 +1.02(+2.00%)
Apr 06, 2016 50.15 51.37 49.92 51.06 854,569 +0.45(+0.90%)
Apr 05, 2016 49.93 50.74 48.77 50.61 953,996 +1.77(+3.62%)
Apr 04, 2016 49.58 49.62 48.43 48.84 673,620 -0.68(-1.38%)
Apr 01, 2016 48.30 49.52 48.27 49.52 1,480,822 -0.26(-0.52%)
Mar 31, 2016 51.09 51.46 49.71 49.78 815,824 -1.10(-2.17%)
Mar 30, 2016 51.50 52.12 50.39 50.88 1,554,137 -0.97(-1.88%)
Mar 29, 2016 49.55 52.01 49.26 51.86 1,174,670 +2.53(+5.13%)
Mar 28, 2016 49.36 49.50 48.10 49.33 1,312,498 -0.45(-0.90%)
Mar 24, 2016 49.17 49.77 49.77 49.77 860,167 +0.54(+1.10%)
Mar 23, 2016 50.23 50.31 48.89 49.23 2,431,155 -2.62(-5.05%)
Mar 22, 2016 53.21 53.49 51.58 51.85 1,219,500 -0.80(-1.52%)
Mar 21, 2016 52.85 53.62 51.97 52.65 1,029,711 -0.58(-1.10%)
Mar 18, 2016 52.64 53.70 52.10 53.23 3,336,960 -0.06(-0.12%)
Mar 17, 2016 54.15 55.47 52.97 53.30 2,008,639 -0.35(-0.65%)
Mar 16, 2016 49.16 53.75 48.55 53.65 2,396,038 +4.30(+8.71%)
Mar 15, 2016 47.79 49.46 47.01 49.35 1,288,330 +1.65(+3.46%)
Mar 14, 2016 49.75 50.10 47.39 47.70 1,413,906 -1.66(-3.37%)
Mar 11, 2016 48.98 50.99 48.81 49.36 1,796,851 +0.66(+1.35%)
Mar 10, 2016 47.10 48.96 46.86 48.70 1,676,416 +2.13(+4.58%)
Mar 09, 2016 45.37 47.10 44.68 46.57 1,375,788 +0.72(+1.56%)
Mar 08, 2016 47.17 47.31 45.23 45.86 1,095,645 -0.52(-1.13%)
Mar 07, 2016 46.59 47.35 45.87 46.38 1,406,867 +0.33(+0.72%)
Mar 04, 2016 46.69 49.05 45.48 46.05 2,459,168 -0.36(-0.78%)
Mar 03, 2016 46.61 47.54 46.05 46.41 1,636,684 -0.05(-0.10%)
Mar 02, 2016 46.32 46.65 45.63 46.46 1,403,552 +0.30(+0.64%)
Mar 01, 2016 47.98 47.99 45.45 46.16 1,416,091 -1.76(-3.68%)
Feb 29, 2016 47.96 48.62 47.67 47.92 1,045,413 +0.27(+0.56%)
Feb 26, 2016 47.45 48.44 47.22 47.66 1,244,990 -0.78(-1.61%)
Feb 25, 2016 47.52 48.83 47.21 48.44 1,229,606 +0.80(+1.69%)
Feb 24, 2016 48.46 49.94 47.06 47.63 2,671,491 -0.01(-0.02%)
Feb 23, 2016 47.23 47.74 46.69 47.64 1,500,757 +1.24(+2.67%)
Feb 22, 2016 45.60 47.51 45.60 46.40 1,814,678 +0.23(+0.49%)
Feb 19, 2016 45.57 46.83 45.23 46.18 2,009,281 +0.15(+0.33%)
Feb 18, 2016 42.89 46.13 42.75 46.03 3,057,554 +3.41(+8.00%)
Feb 17, 2016 42.61 43.19 41.96 42.62 1,638,661 +0.50(+1.18%)
Feb 16, 2016 42.25 43.87 41.87 42.12 2,528,198 -1.63(-3.73%)
Feb 12, 2016 42.49 43.75 43.75 43.75 2,647,358 +0.61(+1.42%)
Feb 11, 2016 40.49 43.51 39.16 43.14 10,550,039 +2.65(+6.53%)
Feb 10, 2016 41.01 41.26 39.40 40.49 2,317,692 -0.95(-2.29%)
Feb 09, 2016 43.46 43.55 41.40 41.44 1,849,006 -1.32(-3.08%)
Feb 08, 2016 41.20 43.53 41.20 42.76 2,285,527 +2.50(+6.21%)
Feb 05, 2016 38.51 40.27 38.12 40.26 1,323,081 +1.05(+2.67%)
Feb 04, 2016 38.64 39.83 38.56 39.21 2,494,377 +1.17(+3.09%)
Feb 03, 2016 36.16 38.31 36.05 38.04 1,721,853 +2.50(+7.04%)
Feb 02, 2016 35.74 36.14 34.85 35.54 673,167 -0.64(-1.78%)
Feb 01, 2016 36.19 36.61 35.79 36.18 1,028,099 +0.71(+2.00%)
Jan 29, 2016 34.37 35.79 34.37 35.47 1,058,620 +1.06(+3.08%)
Jan 28, 2016 34.70 35.04 34.12 34.41 983,612 -0.66(-1.88%)
Jan 27, 2016 34.87 35.35 34.45 35.07 861,090 +0.06(+0.18%)
Jan 26, 2016 34.82 35.71 34.74 35.01 1,205,200 +0.79(+2.30%)
Jan 25, 2016 34.64 34.93 34.04 34.22 1,311,795 +0.07(+0.21%)
Jan 22, 2016 33.86 34.34 33.35 34.15 1,194,603 -0.13(-0.38%)
Jan 21, 2016 34.08 34.43 33.43 34.28 1,381,350 +0.12(+0.35%)
Jan 20, 2016 34.38 34.99 33.71 34.16 2,603,877 +0.01(+0.02%)
Jan 19, 2016 36.34 36.35 33.55 34.15 1,726,355 -2.13(-5.87%)
Jan 15, 2016 37.76 36.28 36.28 36.28 2,334,266 -0.85(-2.30%)
Jan 14, 2016 37.32 38.39 36.54 37.13 1,584,193 -0.56(-1.49%)
Jan 13, 2016 37.51 37.72 36.64 37.69 1,039,390 +0.16(+0.43%)
Jan 12, 2016 38.05 38.06 37.12 37.53 1,364,253 -0.88(-2.28%)
Jan 11, 2016 39.37 39.73 37.95 38.41 1,100,821 -0.86(-2.19%)
Jan 08, 2016 38.80 39.81 38.65 39.27 949,140 -0.39(-0.97%)
Jan 07, 2016 38.92 39.95 38.53 39.66 1,292,474 +1.28(+3.33%)
Jan 06, 2016 37.19 38.44 37.19 38.38 1,245,343 +1.54(+4.17%)
Jan 05, 2016 37.84 37.93 36.54 36.84 712,139 -0.84(-2.22%)
Jan 04, 2016 37.36 37.96 37.20 37.68 1,110,868 +0.88(+2.40%)
Dec 31, 2015 36.68 36.79 36.79 36.79 628,049 -0.05(-0.13%)
Dec 30, 2015 36.58 36.99 36.27 36.84 869,042 -0.49(-1.31%)
Dec 29, 2015 37.64 37.72 37.12 37.33 572,403 +0.05(+0.13%)
Dec 28, 2015 37.95 37.95 36.99 37.28 441,795 -1.20(-3.11%)
Dec 24, 2015 37.81 38.48 38.48 38.48 337,338 +1.01(+2.68%)
Dec 23, 2015 37.85 38.12 37.04 37.48 834,837 +0.27(+0.74%)
Dec 22, 2015 37.52 38.01 36.89 37.20 585,841 -0.34(-0.90%)
Dec 21, 2015 37.64 37.99 37.10 37.54 597,310 +0.64(+1.74%)
Dec 18, 2015 36.30 37.55 36.25 36.90 2,517,737 +0.76(+2.11%)
Dec 17, 2015 36.91 37.24 36.02 36.13 1,028,959 -1.99(-5.23%)
Dec 16, 2015 37.78 38.25 37.28 38.13 1,016,041 +0.99(+2.66%)
Dec 15, 2015 37.22 37.50 36.54 37.14 858,431 +0.11(+0.30%)
Dec 14, 2015 38.84 39.02 36.95 37.03 1,114,478 -1.99(-5.09%)
Dec 11, 2015 37.87 39.48 37.77 39.01 1,048,557 +0.61(+1.59%)
Dec 10, 2015 37.95 39.04 37.77 38.40 709,004 +0.28(+0.74%)
Dec 09, 2015 39.01 39.23 37.69 38.12 1,008,693 -0.49(-1.27%)
Dec 08, 2015 38.71 39.00 38.25 38.61 752,585 -0.24(-0.62%)
Dec 07, 2015 39.95 40.52 38.81 38.85 1,203,751 -2.04(-5.00%)
Dec 04, 2015 39.13 40.91 39.09 40.90 1,072,035 +2.00(+5.15%)
Dec 03, 2015 39.54 39.58 38.56 38.89 801,287 -0.12(-0.31%)
Dec 02, 2015 38.56 39.46 38.37 39.01 776,401 -0.13(-0.33%)
Dec 01, 2015 38.57 39.39 38.33 39.14 1,008,587 +1.00(+2.63%)
Nov 30, 2015 37.79 38.48 37.79 38.14 883,895 +0.50(+1.33%)
Nov 27, 2015 37.51 38.09 37.37 37.64 354,250 -0.67(-1.75%)
Nov 25, 2015 37.96 38.31 38.31 38.31 786,270 +0.13(+0.33%)
Nov 24, 2015 38.19 38.46 37.78 38.18 924,463 +0.74(+1.98%)
Nov 23, 2015 37.19 37.82 37.06 37.44 887,233 -0.03(-0.08%)
Nov 20, 2015 38.51 38.72 37.25 37.47 984,540 -0.77(-2.02%)
Nov 19, 2015 38.42 38.85 37.99 38.24 795,653 +0.25(+0.67%)
Nov 18, 2015 36.75 38.11 36.41 37.99 1,150,069 +1.27(+3.47%)
Nov 17, 2015 37.43 37.60 36.13 36.71 1,162,421 -0.89(-2.37%)
Nov 16, 2015 37.68 38.00 37.26 37.60 817,321 -0.03(-0.08%)
Nov 13, 2015 37.47 38.05 37.13 37.64 790,081 +0.17(+0.45%)
Nov 12, 2015 37.45 38.48 37.11 37.47 1,004,198 +0.02(+0.04%)
Nov 11, 2015 37.00 37.65 36.81 37.45 1,042,531 +0.55(+1.49%)
Nov 10, 2015 36.94 37.41 36.63 36.90 1,108,184 -0.64(-1.72%)
Nov 09, 2015 36.76 37.64 36.66 37.55 1,667,605 +0.67(+1.81%)
Nov 06, 2015 37.29 37.41 36.58 36.88 2,096,514 -1.70(-4.40%)
Nov 05, 2015 39.75 39.87 38.15 38.58 2,181,132 -1.31(-3.29%)
Nov 04, 2015 40.24 41.00 39.47 39.89 1,609,133 -0.10(-0.26%)
Nov 03, 2015 39.49 40.13 38.97 39.99 1,441,141 -0.10(-0.26%)
Nov 02, 2015 40.02 40.45 39.71 40.10 1,105,312 -0.25(-0.63%)
Oct 30, 2015 40.93 41.34 40.34 40.35 1,410,915 -0.57(-1.38%)
Oct 29, 2015 42.09 42.37 40.49 40.92 1,591,716 -1.74(-4.09%)
Oct 28, 2015 43.42 44.16 41.93 42.66 2,070,657 -0.19(-0.45%)
Oct 27, 2015 42.00 43.01 42.00 42.85 1,314,199 +0.53(+1.26%)
Oct 26, 2015 42.29 42.52 41.88 42.32 1,334,097 +0.02(+0.06%)
Oct 23, 2015 42.05 42.56 41.19 42.29 982,981 +0.44(+1.05%)
Oct 22, 2015 40.97 42.00 40.80 41.86 980,100 +0.87(+2.12%)
Oct 21, 2015 41.09 41.48 40.90 40.99 1,306,466 -0.92(-2.18%)
Oct 20, 2015 41.26 42.17 40.61 41.90 2,078,713 +1.57(+3.89%)
Oct 19, 2015 41.24 41.43 40.14 40.34 2,165,604 -1.14(-2.74%)
Oct 16, 2015 41.32 42.26 41.18 41.47 1,983,043 +0.07(+0.17%)
Oct 15, 2015 41.10 41.86 40.18 41.40 2,704,416 +0.42(+1.03%)
Oct 14, 2015 39.84 41.18 39.63 40.98 2,251,344 +1.94(+4.98%)
Oct 13, 2015 38.26 39.92 37.91 39.04 1,645,527 +0.92(+2.40%)
Oct 12, 2015 39.36 39.52 37.78 38.12 739,124 -0.81(-2.09%)
Oct 09, 2015 39.32 39.35 38.06 38.93 1,520,787 +0.80(+2.11%)
Oct 08, 2015 38.92 39.75 38.08 38.13 2,191,086 -0.44(-1.14%)
Oct 07, 2015 39.15 39.18 37.56 38.57 1,631,799 +0.08(+0.21%)
Oct 06, 2015 38.83 38.90 37.78 38.49 1,606,087 +0.29(+0.77%)
Oct 05, 2015 37.65 38.26 37.11 38.19 1,648,649 +0.85(+2.28%)
Oct 02, 2015 35.28 37.41 35.13 37.34 1,798,290 +3.18(+9.32%)
Oct 01, 2015 35.34 35.54 33.96 34.16 895,886 -0.88(-2.52%)
Sep 30, 2015 33.38 35.09 33.35 35.04 1,163,014 +0.96(+2.83%)
Sep 29, 2015 34.43 34.99 33.94 34.08 1,299,714 -0.19(-0.56%)
Sep 28, 2015 34.49 34.88 34.07 34.27 1,010,384 -0.99(-2.80%)
Sep 25, 2015 34.88 35.73 34.87 35.26 1,106,655 -0.22(-0.63%)
Sep 24, 2015 34.35 35.59 34.12 35.48 1,291,644 +1.63(+4.82%)
Sep 23, 2015 34.01 34.30 33.65 33.85 655,034 +0.37(+1.09%)
Sep 22, 2015 34.01 34.24 33.25 33.48 882,518 -1.21(-3.49%)
Sep 21, 2015 34.53 35.08 34.16 34.69 1,219,628 -0.25(-0.73%)
Sep 18, 2015 35.48 35.65 34.58 34.95 5,042,329 +0.21(+0.62%)
Sep 17, 2015 33.89 35.09 33.57 34.73 1,674,297 +0.55(+1.61%)
Sep 16, 2015 33.09 34.22 32.99 34.18 1,463,577 +1.71(+5.27%)
Sep 15, 2015 32.42 32.68 32.11 32.47 990,883 +0.07(+0.22%)
Sep 14, 2015 32.14 32.99 31.82 32.40 1,422,802 +0.25(+0.77%)
Sep 11, 2015 32.34 32.35 31.09 32.15 1,792,336 -0.47(-1.44%)
Sep 10, 2015 33.35 33.40 32.39 32.62 1,389,916 -0.24(-0.73%)
Sep 09, 2015 33.26 33.54 32.73 32.86 1,999,535 -0.76(-2.25%)
Sep 08, 2015 34.31 34.31 33.39 33.62 992,548 +0.20(+0.61%)
Sep 04, 2015 33.22 33.41 33.41 33.41 1,201,372 +0.02(+0.07%)
Sep 03, 2015 33.33 34.56 33.18 33.39 1,336,760 -0.46(-1.37%)
Sep 02, 2015 33.37 33.88 32.85 33.85 1,501,143 +0.39(+1.15%)
Sep 01, 2015 34.15 34.52 33.44 33.47 1,206,843 -0.65(-1.91%)
Aug 31, 2015 33.68 34.26 33.20 34.12 1,386,132 -0.21(-0.62%)
Aug 28, 2015 33.16 34.66 33.16 34.33 1,334,373 +1.00(+3.00%)
Aug 27, 2015 31.80 33.41 31.56 33.33 2,053,269 +1.50(+4.72%)
Aug 26, 2015 33.31 33.31 31.63 31.83 2,167,933 -1.92(-5.69%)
Aug 25, 2015 34.95 34.98 33.22 33.75 2,034,793 -0.65(-1.88%)
Aug 24, 2015 34.74 36.88 34.16 34.40 2,880,607 -2.03(-5.57%)
Aug 21, 2015 37.57 37.77 36.18 36.43 2,497,012 -0.83(-2.24%)
Aug 20, 2015 36.65 37.58 36.20 37.26 3,252,828 +1.44(+4.02%)
Aug 19, 2015 35.31 36.08 35.18 35.82 1,579,255 +0.75(+2.13%)
Aug 18, 2015 34.90 35.46 34.52 35.07 1,126,691 -0.46(-1.31%)
Aug 17, 2015 35.35 35.69 34.86 35.54 1,439,575 +0.83(+2.40%)
Aug 14, 2015 35.66 35.73 34.27 34.70 1,317,827 -0.39(-1.12%)
Aug 13, 2015 36.26 36.59 34.83 35.10 2,029,890 -1.87(-5.05%)
Aug 12, 2015 35.33 37.00 35.21 36.96 3,067,455 +2.20(+6.34%)
Aug 11, 2015 34.28 34.85 32.80 34.76 2,357,295 +0.87(+2.58%)
Aug 10, 2015 32.32 34.07 31.65 33.89 1,824,407 +1.91(+5.98%)
Aug 07, 2015 31.65 32.85 31.52 31.97 1,344,488 +0.26(+0.82%)
Aug 06, 2015 31.26 32.23 30.82 31.71 1,591,706 +0.68(+2.18%)
Aug 05, 2015 31.77 31.94 30.90 31.04 1,338,216 -0.46(-1.47%)
Aug 04, 2015 31.45 32.08 31.28 31.50 1,431,802 +0.31(+1.01%)
Aug 03, 2015 31.67 31.87 30.93 31.19 637,702 -0.72(-2.24%)
Jul 31, 2015 32.22 32.31 31.58 31.90 1,221,719 +0.23(+0.72%)
Jul 30, 2015 31.75 32.08 31.06 31.67 1,393,717 -0.52(-1.61%)
Jul 29, 2015 32.21 32.55 31.41 32.19 1,541,680 +0.04(+0.12%)
Jul 28, 2015 32.50 32.63 31.63 32.15 1,376,638 +0.10(+0.32%)
Jul 27, 2015 31.90 32.98 31.54 32.05 2,483,013 -0.05(-0.15%)
Jul 24, 2015 30.51 32.11 30.06 32.10 2,359,503 +1.11(+3.58%)
Jul 23, 2015 31.93 31.97 30.64 30.99 2,010,321 -0.73(-2.31%)
Jul 22, 2015 31.17 32.20 3.148 31.72 1,617,832 -0.09(-0.30%)
Jul 21, 2015 31.77 32.52 31.52 31.82 1,965,659 +0.62(+1.99%)
Jul 20, 2015 33.01 33.02 31.08 31.19 3,363,849 -2.61(-7.73%)
Jul 17, 2015 34.77 34.88 33.65 33.81 1,690,835 -1.23(-3.50%)
Jul 16, 2015 34.88 35.06 34.08 35.03 1,358,031 +0.07(+0.20%)
Jul 15, 2015 35.25 35.25 34.79 34.96 1,020,223 -0.68(-1.92%)
Jul 14, 2015 35.78 36.08 35.49 35.65 700,671 -0.16(-0.44%)
Jul 13, 2015 35.48 36.10 35.38 35.81 971,143 -0.17(-0.46%)
Jul 10, 2015 36.28 36.28 35.73 35.97 991,152 -0.27(-0.74%)
Jul 09, 2015 36.99 36.99 36.03 36.24 748,088 -0.26(-0.71%)
Jul 08, 2015 36.95 37.06 36.14 36.50 754,244 -0.19(-0.51%)
Jul 07, 2015 37.03 37.03 35.72 36.69 1,556,952 -1.13(-3.00%)
Jul 06, 2015 37.43 38.32 37.28 37.82 770,479 +0.45(+1.20%)
Jul 02, 2015 37.01 37.37 37.37 37.37 871,611 +0.50(+1.34%)
Jul 01, 2015 37.43 37.69 36.69 36.88 602,122 -0.62(-1.66%)
Jun 30, 2015 37.54 38.17 37.30 37.50 967,716 -0.30(-0.79%)
Jun 29, 2015 38.34 38.51 37.51 37.80 670,186 -0.46(-1.21%)
Jun 26, 2015 38.06 38.54 37.83 38.26 711,290 -0.02(-0.04%)
Jun 25, 2015 38.58 38.66 37.89 38.28 669,836 -0.23(-0.59%)
Jun 24, 2015 38.66 39.02 38.32 38.50 727,732 +0.32(+0.84%)
Jun 23, 2015 37.84 38.58 37.77 38.18 795,061 +0.06(+0.14%)
Jun 22, 2015 37.96 38.37 37.82 38.13 586,241 -0.39(-1.02%)
Jun 19, 2015 38.91 39.63 38.11 38.52 1,167,323 -0.81(-2.06%)
Jun 18, 2015 39.74 39.84 39.06 39.33 840,269 +0.17(+0.44%)
Jun 17, 2015 37.95 39.19 37.80 39.16 955,970 +1.07(+2.81%)
Jun 16, 2015 37.89 38.23 37.61 38.09 922,522 +0.05(+0.12%)
Jun 15, 2015 37.44 38.32 37.30 38.04 914,679 +0.51(+1.36%)
Jun 12, 2015 37.76 37.91 37.43 37.53 559,020 -0.39(-1.02%)
Jun 11, 2015 37.84 38.02 37.39 37.91 689,940 -0.09(-0.25%)
Jun 10, 2015 39.05 39.09 37.73 38.01 1,623,595 -0.02(-0.06%)
Jun 09, 2015 39.17 39.17 37.81 38.03 1,077,171 -0.64(-1.66%)
Jun 08, 2015 39.22 39.23 38.07 38.68 802,449 -0.28(-0.72%)
Jun 05, 2015 38.79 39.05 38.26 38.96 1,167,069 -0.41(-1.03%)
Jun 04, 2015 39.49 39.79 39.21 39.36 956,050 -0.53(-1.33%)
Jun 03, 2015 39.99 40.49 39.59 39.89 537,305 -0.47(-1.16%)
Jun 02, 2015 40.22 40.69 40.00 40.36 573,958 +0.53(+1.33%)
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.