Skip to main content

First American Corp (NY: FAF )

64.15 -0.52 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.40 28.40 28.40 0 -0.13(-0.46%)
Dec 29, 2016 28.69 28.78 28.35 28.53 1,154,076 -0.11(-0.38%)
Dec 28, 2016 28.86 28.86 28.51 28.64 466,077 -0.09(-0.30%)
Dec 27, 2016 28.85 28.94 28.69 28.73 551,547 -0.11(-0.38%)
Dec 23, 2016 28.83 28.83 28.83 0 -0.23(-0.80%)
Dec 22, 2016 29.21 29.21 28.77 29.07 625,993 -0.11(-0.37%)
Dec 21, 2016 29.28 29.35 28.62 29.18 1,139,808 -0.13(-0.45%)
Dec 20, 2016 28.66 29.31 28.66 29.31 958,636 +0.63(+2.19%)
Dec 19, 2016 28.93 29.08 28.63 28.68 861,965 -0.24(-0.83%)
Dec 16, 2016 28.63 29.18 28.63 28.92 1,994,915 +0.35(+1.22%)
Dec 15, 2016 28.72 28.92 28.46 28.57 1,025,205 -0.20(-0.70%)
Dec 14, 2016 29.21 29.39 28.77 28.77 925,947 -0.34(-1.17%)
Dec 13, 2016 28.98 29.16 28.66 29.11 1,605,263 +0.27(+0.94%)
Dec 12, 2016 28.45 28.90 28.40 28.84 806,613 +0.43(+1.50%)
Dec 09, 2016 29.06 29.19 28.36 28.42 1,397,917 -0.62(-2.14%)
Dec 08, 2016 28.28 29.11 28.20 29.04 2,150,476 +0.79(+2.80%)
Dec 07, 2016 28.32 28.78 28.01 28.25 1,233,250 +0.03(+0.11%)
Dec 06, 2016 27.71 28.22 27.35 28.21 1,243,059 +0.65(+2.36%)
Dec 05, 2016 27.89 28.12 27.40 27.56 1,340,437 -0.27(-0.97%)
Dec 02, 2016 27.56 28.12 27.56 27.83 1,835,309 +0.33(+1.20%)
Dec 01, 2016 28.91 29.50 27.44 27.50 2,937,065 -1.48(-5.11%)
Nov 30, 2016 30.38 30.45 28.98 28.98 1,249,367 -1.44(-4.72%)
Nov 29, 2016 30.35 30.44 30.19 30.42 785,200 +0.14(+0.46%)
Nov 28, 2016 30.19 30.50 30.11 30.28 811,852 +0.16(+0.54%)
Nov 25, 2016 29.97 30.14 29.93 30.12 278,648 +0.15(+0.49%)
Nov 23, 2016 29.97 29.97 29.97 0 -0.06(-0.20%)
Nov 22, 2016 29.67 30.07 29.65 30.04 677,938 +0.46(+1.56%)
Nov 21, 2016 29.72 29.84 29.48 29.58 1,014,359 -0.02(-0.08%)
Nov 18, 2016 29.45 29.68 29.34 29.60 834,366 +0.20(+0.68%)
Nov 17, 2016 29.18 29.48 29.09 29.40 1,162,760 +0.33(+1.14%)
Nov 16, 2016 29.09 29.18 28.95 29.07 2,212,394 -0.05(-0.16%)
Nov 15, 2016 29.06 29.20 28.72 29.11 1,790,838 +0.05(+0.19%)
Nov 14, 2016 29.22 29.62 29.02 29.06 1,713,775 -0.47(-1.59%)
Nov 11, 2016 29.24 29.53 29.12 29.53 1,297,635 +0.21(+0.73%)
Nov 10, 2016 29.95 30.11 29.31 29.31 1,312,595 -0.69(-2.30%)
Nov 09, 2016 29.76 30.08 29.48 30.01 1,102,335 -0.01(-0.03%)
Nov 08, 2016 29.60 30.17 29.44 30.01 673,113 +0.40(+1.35%)
Nov 07, 2016 29.32 29.73 29.32 29.61 625,848 +0.38(+1.31%)
Nov 04, 2016 28.96 29.30 28.85 29.23 953,045 +0.22(+0.74%)
Nov 03, 2016 29.64 29.64 28.93 29.01 936,017 -0.55(-1.87%)
Nov 02, 2016 29.75 29.91 29.53 29.57 607,993 -0.27(-0.90%)
Nov 01, 2016 30.08 30.19 29.61 29.84 678,203 -0.16(-0.54%)
Oct 31, 2016 29.81 30.04 29.54 30.00 626,914 +0.37(+1.24%)
Oct 28, 2016 29.57 29.91 29.47 29.63 725,478 +0.18(+0.63%)
Oct 27, 2016 29.94 29.94 29.44 29.44 814,214 -0.35(-1.19%)
Oct 26, 2016 30.36 30.40 29.74 29.80 941,784 -0.63(-2.07%)
Oct 25, 2016 30.17 30.49 30.15 30.43 1,260,263 +0.21(+0.71%)
Oct 24, 2016 30.24 30.43 30.12 30.21 1,166,937 +0.21(+0.72%)
Oct 21, 2016 30.50 30.54 29.97 30.00 817,177 -0.51(-1.69%)
Oct 20, 2016 31.90 31.99 30.07 30.51 1,184,057 -0.52(-1.68%)
Oct 19, 2016 31.18 31.20 30.87 31.03 835,443 -0.12(-0.39%)
Oct 18, 2016 31.37 31.43 31.15 31.16 534,195 +0.02(+0.07%)
Oct 17, 2016 31.32 31.32 31.09 31.13 440,330 -0.08(-0.25%)
Oct 14, 2016 31.30 31.33 31.08 31.21 481,786 +0.18(+0.59%)
Oct 13, 2016 30.76 31.10 30.76 31.03 763,897 +0.12(+0.37%)
Oct 12, 2016 30.29 31.06 30.29 30.91 733,808 +0.63(+2.08%)
Oct 11, 2016 30.13 30.33 29.91 30.28 647,966 +0.11(+0.36%)
Oct 10, 2016 30.21 30.47 30.12 30.17 514,988 -0.04(-0.13%)
Oct 07, 2016 30.17 30.44 30.17 30.21 542,203 +0.11(+0.36%)
Oct 06, 2016 30.27 30.27 30.04 30.11 519,593 -0.24(-0.78%)
Oct 05, 2016 30.22 30.38 30.04 30.34 1,128,204 +0.28(+0.92%)
Oct 04, 2016 30.06 30.18 29.59 30.07 740,330 +0.15(+0.51%)
Oct 03, 2016 30.11 30.31 29.80 29.91 813,871 -0.25(-0.84%)
Sep 30, 2016 30.38 30.45 30.14 30.17 1,037,336 -0.14(-0.46%)
Sep 29, 2016 30.90 30.90 30.30 30.30 418,875 -0.60(-1.94%)
Sep 28, 2016 30.72 30.95 30.41 30.90 822,615 +0.21(+0.70%)
Sep 27, 2016 30.65 30.78 30.42 30.69 1,153,196 +0.04(+0.13%)
Sep 26, 2016 31.09 31.09 30.65 30.65 784,577 -0.44(-1.41%)
Sep 23, 2016 31.56 31.57 31.08 31.09 851,488 -0.65(-2.06%)
Sep 22, 2016 31.73 31.83 31.48 31.74 660,763 +0.24(+0.76%)
Sep 21, 2016 31.30 31.51 31.04 31.50 991,374 +0.28(+0.91%)
Sep 20, 2016 31.62 31.76 31.20 31.22 785,842 -0.22(-0.71%)
Sep 19, 2016 31.11 31.67 31.11 31.44 606,175 +0.35(+1.14%)
Sep 16, 2016 31.66 31.87 31.05 31.09 2,065,360 -0.85(-2.67%)
Sep 15, 2016 31.63 31.96 31.46 31.94 488,426 +0.29(+0.92%)
Sep 14, 2016 31.57 31.86 31.57 31.65 394,664 +0.03(+0.10%)
Sep 13, 2016 31.82 31.98 31.57 31.62 736,688 -0.51(-1.58%)
Sep 12, 2016 31.76 32.18 31.63 32.13 672,257 +0.30(+0.94%)
Sep 09, 2016 32.62 32.63 31.82 31.83 1,394,584 -1.01(-3.06%)
Sep 08, 2016 32.61 32.92 32.59 32.83 639,299 +0.10(+0.31%)
Sep 07, 2016 32.84 32.84 32.59 32.73 817,979 -0.08(-0.26%)
Sep 06, 2016 32.79 32.88 32.64 32.82 613,486 +0.08(+0.23%)
Sep 02, 2016 32.84 32.74 32.74 32.74 793,395 +0.08(+0.23%)
Sep 01, 2016 32.88 32.96 32.18 32.66 1,155,649 -0.17(-0.51%)
Aug 31, 2016 33.09 33.17 32.73 32.83 670,782 -0.20(-0.60%)
Aug 30, 2016 33.04 33.18 32.74 33.03 649,756 +0.05(+0.16%)
Aug 29, 2016 32.78 33.06 32.62 32.98 703,811 +0.33(+1.00%)
Aug 26, 2016 32.66 32.79 32.40 32.65 619,486 -0.01(-0.02%)
Aug 25, 2016 32.43 32.70 32.25 32.66 568,279 +0.20(+0.61%)
Aug 24, 2016 32.47 32.48 32.20 32.46 585,577 +0.02(+0.05%)
Aug 23, 2016 32.54 32.59 32.35 32.44 731,099 -0.05(-0.16%)
Aug 22, 2016 32.27 32.51 32.07 32.50 536,836 +0.22(+0.68%)
Aug 19, 2016 32.34 32.40 31.84 32.27 1,003,007 -0.24(-0.73%)
Aug 18, 2016 31.92 32.51 31.79 32.51 1,392,645 +0.73(+2.30%)
Aug 17, 2016 31.12 31.79 31.09 31.78 1,115,790 +0.69(+2.21%)
Aug 16, 2016 31.28 31.37 31.06 31.09 622,640 -0.27(-0.85%)
Aug 15, 2016 31.28 31.39 31.12 31.36 452,491 +0.18(+0.56%)
Aug 12, 2016 31.08 31.24 31.04 31.19 527,801 +0.14(+0.47%)
Aug 11, 2016 31.31 31.46 31.03 31.04 612,397 -0.23(-0.73%)
Aug 10, 2016 31.05 31.27 30.96 31.27 482,961 +0.24(+0.76%)
Aug 09, 2016 31.22 31.22 30.82 31.03 560,734 -0.08(-0.24%)
Aug 08, 2016 30.99 31.27 30.94 31.11 567,015 +0.11(+0.37%)
Aug 05, 2016 31.25 31.40 30.83 30.99 1,199,032 -0.14(-0.47%)
Aug 04, 2016 31.23 31.35 31.05 31.14 786,310 -0.02(-0.05%)
Aug 03, 2016 31.24 31.38 30.98 31.15 842,467 -0.06(-0.20%)
Aug 02, 2016 31.63 31.84 31.11 31.22 1,000,119 -0.51(-1.61%)
Aug 01, 2016 31.79 31.91 31.62 31.73 1,100,151 -0.13(-0.41%)
Jul 29, 2016 31.68 31.99 31.67 31.86 776,901 +0.05(+0.17%)
Jul 28, 2016 31.74 31.98 31.70 31.80 485,599 -0.03(-0.10%)
Jul 27, 2016 31.98 32.04 31.70 31.83 556,451 -0.02(-0.07%)
Jul 26, 2016 32.11 32.26 31.71 31.86 656,608 -0.23(-0.71%)
Jul 25, 2016 32.23 32.34 32.05 32.08 584,516 -0.25(-0.78%)
Jul 22, 2016 31.95 32.53 31.95 32.34 1,165,675 +0.55(+1.73%)
Jul 21, 2016 31.66 31.89 31.12 31.79 1,109,652 +0.13(+0.41%)
Jul 20, 2016 31.54 31.82 31.52 31.66 1,098,522 +0.21(+0.68%)
Jul 19, 2016 31.51 31.55 31.15 31.44 1,335,741 +0.00(+0.00%)
Jul 18, 2016 31.78 31.79 31.27 31.44 1,101,215 -0.14(-0.43%)
Jul 15, 2016 31.81 31.88 31.53 31.58 843,966 -0.08(-0.24%)
Jul 14, 2016 31.98 31.98 31.50 31.66 1,391,070 -0.11(-0.34%)
Jul 13, 2016 31.96 32.21 31.70 31.76 1,196,047 +0.01(+0.02%)
Jul 12, 2016 31.70 31.86 31.63 31.76 1,038,679 +0.27(+0.85%)
Jul 11, 2016 31.86 31.95 31.42 31.49 1,670,852 -0.24(-0.77%)
Jul 08, 2016 31.34 31.80 31.15 31.73 1,299,283 +0.58(+1.86%)
Jul 07, 2016 30.96 31.21 30.90 31.15 1,573,062 +0.30(+0.96%)
Jul 06, 2016 30.62 30.87 30.48 30.86 1,248,591 +0.11(+0.35%)
Jul 05, 2016 30.91 30.91 30.47 30.75 1,152,140 -0.11(-0.35%)
Jul 01, 2016 30.81 30.86 30.86 30.86 842,744 +0.21(+0.70%)
Jun 30, 2016 30.01 30.65 29.99 30.64 2,054,166 +0.72(+2.42%)
Jun 29, 2016 29.91 29.97 29.67 29.92 890,840 +0.30(+1.03%)
Jun 28, 2016 29.17 29.62 29.00 29.62 926,927 +0.75(+2.59%)
Jun 27, 2016 29.39 29.47 28.85 28.87 2,182,508 -0.74(-2.50%)
Jun 24, 2016 28.95 30.09 28.95 29.61 13,215,585 -0.21(-0.72%)
Jun 23, 2016 29.33 29.83 29.23 29.82 1,144,900 +0.80(+2.76%)
Jun 22, 2016 29.21 29.41 29.01 29.02 846,095 -0.24(-0.83%)
Jun 21, 2016 29.46 29.51 29.22 29.27 975,598 -0.18(-0.62%)
Jun 20, 2016 29.61 29.64 29.28 29.45 756,120 +0.05(+0.18%)
Jun 17, 2016 29.44 29.78 29.28 29.39 1,809,102 +0.03(+0.10%)
Jun 16, 2016 28.53 29.40 28.42 29.36 1,227,799 +0.69(+2.42%)
Jun 15, 2016 28.72 28.76 28.41 28.67 856,240 +0.05(+0.16%)
Jun 14, 2016 28.47 28.67 28.35 28.63 788,222 +0.11(+0.37%)
Jun 13, 2016 28.47 28.69 28.44 28.52 731,099 -0.01(-0.03%)
Jun 10, 2016 28.64 28.95 28.44 28.53 458,149 -0.30(-1.06%)
Jun 09, 2016 28.65 28.87 28.43 28.83 651,319 +0.17(+0.59%)
Jun 08, 2016 28.87 28.91 28.55 28.66 1,006,608 -0.21(-0.74%)
Jun 07, 2016 28.95 29.01 28.75 28.88 411,829 -0.04(-0.13%)
Jun 06, 2016 28.81 29.05 28.70 28.91 577,205 +0.06(+0.21%)
Jun 03, 2016 29.09 29.12 28.70 28.85 523,918 -0.28(-0.96%)
Jun 02, 2016 28.86 29.13 28.86 29.13 385,841 +0.11(+0.36%)
Jun 01, 2016 28.76 29.03 28.66 29.03 469,788 +0.09(+0.31%)
May 31, 2016 28.94 29.07 28.77 28.94 558,199 +0.08(+0.26%)
May 27, 2016 28.73 28.86 28.86 28.86 455,122 +0.16(+0.55%)
May 26, 2016 28.53 28.77 28.41 28.70 401,641 +0.17(+0.61%)
May 25, 2016 28.90 28.95 28.36 28.53 614,816 -0.28(-0.97%)
May 24, 2016 28.29 28.83 27.99 28.81 667,874 +0.58(+2.04%)
May 23, 2016 28.21 28.32 28.02 28.23 471,808 -0.06(-0.21%)
May 20, 2016 27.86 28.35 27.73 28.29 511,253 +0.48(+1.71%)
May 19, 2016 28.07 28.15 27.57 27.82 378,047 -0.30(-1.05%)
May 18, 2016 27.54 28.29 27.54 28.11 628,910 +0.45(+1.64%)
May 17, 2016 28.10 28.23 27.53 27.66 558,409 -0.49(-1.75%)
May 16, 2016 28.12 28.23 27.89 28.15 597,941 +0.02(+0.08%)
May 13, 2016 28.23 28.44 28.01 28.13 505,996 -0.13(-0.46%)
May 12, 2016 27.77 28.32 27.68 28.26 700,306 +0.47(+1.69%)
May 11, 2016 28.09 28.35 27.75 27.79 777,860 -0.40(-1.42%)
May 10, 2016 28.17 28.19 27.80 28.19 532,753 +0.20(+0.70%)
May 09, 2016 27.60 28.13 27.57 27.99 599,859 +0.29(+1.04%)
May 06, 2016 27.51 27.75 27.36 27.70 554,124 +0.03(+0.11%)
May 05, 2016 27.74 28.07 27.58 27.67 716,817 -0.02(-0.05%)
May 04, 2016 27.48 27.81 27.39 27.69 625,811 -0.05(-0.19%)
May 03, 2016 27.61 27.78 27.43 27.74 795,623 -0.03(-0.11%)
May 02, 2016 27.30 28.04 27.17 27.77 2,128,842 +0.51(+1.89%)
Apr 29, 2016 27.36 27.59 27.11 27.26 724,871 -0.14(-0.52%)
Apr 28, 2016 27.52 27.67 27.33 27.40 510,024 -0.36(-1.28%)
Apr 27, 2016 27.51 27.81 27.26 27.76 429,540 +0.26(+0.94%)
Apr 26, 2016 27.42 27.76 27.29 27.50 609,077 +0.16(+0.58%)
Apr 25, 2016 27.12 27.35 27.02 27.34 592,583 +0.15(+0.56%)
Apr 22, 2016 27.17 27.36 27.01 27.19 921,768 +0.26(+0.96%)
Apr 21, 2016 27.64 29.13 26.81 26.93 961,087 -0.49(-1.79%)
Apr 20, 2016 27.37 27.53 27.20 27.42 625,214 +0.07(+0.25%)
Apr 19, 2016 27.71 27.71 27.23 27.36 461,507 -0.33(-1.18%)
Apr 18, 2016 27.54 27.69 27.35 27.68 327,617 +0.09(+0.33%)
Apr 15, 2016 27.43 27.81 27.36 27.59 667,298 +0.10(+0.36%)
Apr 14, 2016 27.28 27.61 27.09 27.49 742,874 +0.25(+0.92%)
Apr 13, 2016 26.83 27.25 26.72 27.24 684,209 +0.48(+1.78%)
Apr 12, 2016 26.83 26.83 26.21 26.77 761,005 -0.05(-0.17%)
Apr 11, 2016 27.50 27.62 26.73 26.81 991,278 -0.67(-2.45%)
Apr 08, 2016 27.94 28.11 27.41 27.48 406,989 -0.22(-0.79%)
Apr 07, 2016 27.53 27.86 27.37 27.70 1,064,376 +0.05(+0.19%)
Apr 06, 2016 27.66 27.71 27.37 27.65 593,187 -0.06(-0.22%)
Apr 05, 2016 28.41 28.45 27.71 27.71 884,357 -0.84(-2.94%)
Apr 04, 2016 28.90 28.98 28.51 28.55 512,433 -0.30(-1.02%)
Apr 01, 2016 28.56 29.02 28.51 28.85 698,102 +0.01(+0.03%)
Mar 31, 2016 28.76 29.00 28.64 28.84 602,568 +0.01(+0.03%)
Mar 30, 2016 28.49 29.02 28.37 28.83 726,859 +0.32(+1.11%)
Mar 29, 2016 27.70 28.53 27.51 28.51 965,096 +0.70(+2.50%)
Mar 28, 2016 27.87 27.99 27.67 27.82 343,118 +0.05(+0.19%)
Mar 24, 2016 27.67 27.76 27.76 27.76 529,522 +0.03(+0.11%)
Mar 23, 2016 28.05 28.05 27.73 27.73 456,212 -0.33(-1.16%)
Mar 22, 2016 28.26 28.33 27.98 28.06 666,045 -0.33(-1.17%)
Mar 21, 2016 28.07 28.51 27.98 28.39 689,424 +0.26(+0.94%)
Mar 18, 2016 28.15 28.38 28.02 28.13 1,221,090 +0.05(+0.19%)
Mar 17, 2016 27.64 28.12 27.55 28.07 606,210 +0.41(+1.48%)
Mar 16, 2016 27.26 27.67 27.19 27.67 443,555 +0.23(+0.86%)
Mar 15, 2016 27.49 27.67 27.39 27.43 459,316 -0.19(-0.69%)
Mar 14, 2016 27.98 28.15 27.61 27.62 659,144 -0.43(-1.54%)
Mar 11, 2016 27.80 28.07 27.64 28.05 343,880 +0.53(+1.92%)
Mar 10, 2016 27.57 27.74 27.25 27.52 1,018,804 +0.16(+0.58%)
Mar 09, 2016 27.73 27.73 27.13 27.36 1,009,482 -0.27(-0.99%)
Mar 08, 2016 28.02 28.13 27.62 27.64 659,927 -0.46(-1.64%)
Mar 07, 2016 28.23 28.23 27.76 28.10 821,194 -0.34(-1.20%)
Mar 04, 2016 28.64 28.80 28.12 28.44 892,788 -0.24(-0.84%)
Mar 03, 2016 28.36 28.70 28.20 28.68 889,053 +0.24(+0.85%)
Mar 02, 2016 27.98 28.45 27.98 28.44 1,063,058 +0.14(+0.50%)
Mar 01, 2016 28.04 28.63 27.92 28.30 1,509,672 +0.47(+1.67%)
Feb 29, 2016 27.98 28.18 27.73 27.83 1,249,213 -0.22(-0.78%)
Feb 26, 2016 28.49 28.55 27.87 28.05 795,466 -0.39(-1.37%)
Feb 25, 2016 27.91 28.52 27.91 28.44 1,056,106 +0.63(+2.27%)
Feb 24, 2016 27.64 28.14 27.60 27.81 1,291,350 +0.01(+0.03%)
Feb 23, 2016 27.97 28.25 27.58 27.80 1,345,819 -0.23(-0.80%)
Feb 22, 2016 27.94 28.39 28.01 28.03 1,205,343 +0.09(+0.32%)
Feb 19, 2016 28.23 28.38 27.86 27.94 1,047,379 -0.44(-1.56%)
Feb 18, 2016 27.38 28.41 27.24 28.38 1,678,951 +1.02(+3.74%)
Feb 17, 2016 27.60 27.79 27.21 27.36 1,356,522 -0.13(-0.46%)
Feb 16, 2016 27.48 27.97 27.39 27.48 1,168,738 +0.39(+1.44%)
Feb 12, 2016 26.49 27.09 27.09 27.09 1,364,620 +0.83(+3.15%)
Feb 11, 2016 24.06 26.48 24.03 26.27 1,640,338 +1.60(+6.49%)
Feb 10, 2016 24.72 25.32 24.59 24.67 1,207,797 +0.11(+0.46%)
Feb 09, 2016 24.36 24.85 24.25 24.55 1,457,891 -0.06(-0.24%)
Feb 08, 2016 24.89 25.09 24.40 24.61 1,386,251 -0.51(-2.03%)
Feb 05, 2016 25.67 25.73 25.08 25.12 1,090,762 -0.69(-2.68%)
Feb 04, 2016 26.11 26.26 25.59 25.82 1,071,122 -0.45(-1.72%)
Feb 03, 2016 25.91 26.36 25.57 26.27 1,327,685 +0.59(+2.28%)
Feb 02, 2016 25.85 25.99 25.52 25.68 1,151,800 -0.35(-1.36%)
Feb 01, 2016 25.58 26.17 25.51 26.03 1,626,751 +0.20(+0.79%)
Jan 29, 2016 25.33 25.83 25.00 25.83 2,264,889 +0.61(+2.41%)
Jan 28, 2016 25.03 25.27 24.99 25.22 1,750,264 +0.40(+1.60%)
Jan 27, 2016 24.87 25.19 24.70 24.82 1,374,200 -0.14(-0.54%)
Jan 26, 2016 24.91 25.33 24.82 24.96 2,168,609 +0.11(+0.42%)
Jan 25, 2016 25.30 25.43 24.81 24.85 671,596 -0.61(-2.39%)
Jan 22, 2016 25.25 25.55 25.10 25.46 776,000 +0.48(+1.93%)
Jan 21, 2016 24.65 25.18 24.52 24.98 820,740 +0.45(+1.84%)
Jan 20, 2016 24.61 24.82 23.85 24.53 1,031,861 -0.41(-1.66%)
Jan 19, 2016 25.03 25.23 24.76 24.94 737,001 +0.09(+0.36%)
Jan 15, 2016 24.60 24.85 24.85 24.85 1,240,612 -0.47(-1.87%)
Jan 14, 2016 24.52 25.52 24.37 25.33 1,398,508 +0.95(+3.88%)
Jan 13, 2016 26.21 25.87 24.29 24.38 3,676,948 -1.83(-6.97%)
Jan 12, 2016 26.30 26.33 25.88 26.21 1,274,249 +0.11(+0.43%)
Jan 11, 2016 25.64 26.18 25.51 26.09 981,284 +0.66(+2.60%)
Jan 08, 2016 26.29 26.34 25.40 25.43 2,394,547 -0.72(-2.76%)
Jan 07, 2016 26.09 26.47 25.97 26.15 1,568,286 -0.35(-1.30%)
Jan 06, 2016 26.41 26.68 26.26 26.50 727,618 -0.10(-0.37%)
Jan 05, 2016 26.39 26.75 26.27 26.60 869,054 +0.20(+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.