Skip to main content

First American Corp (NY: FAF )

61.05 +1.22 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.21 52.18 51.01 51.10 1,014,228 -0.20(-0.39%)
Mar 30, 2021 51.29 51.50 50.80 51.30 548,583 -0.05(-0.11%)
Mar 29, 2021 51.44 52.00 50.91 51.36 959,340 -0.08(-0.16%)
Mar 26, 2021 50.50 51.52 50.50 51.44 921,540 +1.20(+2.39%)
Mar 25, 2021 48.44 50.49 48.36 50.24 1,236,227 +1.88(+3.88%)
Mar 24, 2021 48.66 49.45 48.32 48.36 751,234 +0.14(+0.30%)
Mar 23, 2021 48.32 48.82 47.95 48.22 935,434 -0.05(-0.11%)
Mar 22, 2021 48.38 48.70 47.81 48.27 971,929 -0.10(-0.21%)
Mar 19, 2021 48.53 48.96 48.26 48.37 3,016,818 -0.16(-0.33%)
Mar 18, 2021 49.98 50.02 48.45 48.53 1,209,694 -1.33(-2.66%)
Mar 17, 2021 49.76 49.92 49.16 49.86 910,920 +0.03(+0.05%)
Mar 16, 2021 50.73 50.86 49.58 49.83 1,376,623 -1.01(-1.99%)
Mar 15, 2021 52.67 52.82 50.20 50.84 2,416,569 -1.81(-3.44%)
Mar 12, 2021 52.37 53.11 52.28 52.65 1,169,967 +0.38(+0.72%)
Mar 11, 2021 50.97 52.32 50.87 52.28 1,128,465 +1.33(+2.60%)
Mar 10, 2021 50.08 51.18 49.92 50.95 1,081,824 +1.20(+2.41%)
Mar 09, 2021 47.70 50.37 47.47 49.75 1,437,099 +2.39(+5.05%)
Mar 08, 2021 46.17 48.80 46.16 47.36 1,443,001 +1.41(+3.06%)
Mar 05, 2021 46.20 46.72 43.92 45.95 1,577,583 +0.34(+0.75%)
Mar 04, 2021 47.16 47.68 45.29 45.61 1,780,901 -1.73(-3.64%)
Mar 03, 2021 47.16 48.00 46.73 47.33 1,787,861 -0.19(-0.39%)
Mar 02, 2021 48.26 48.46 47.52 47.52 1,336,048 -0.79(-1.63%)
Mar 01, 2021 47.54 48.94 47.31 48.31 1,222,648 +1.34(+2.85%)
Feb 26, 2021 47.16 48.92 46.93 46.97 1,331,069 -0.18(-0.38%)
Feb 25, 2021 49.35 49.60 46.13 47.15 2,558,618 -2.30(-4.65%)
Feb 24, 2021 49.96 50.48 49.15 49.44 1,614,453 -0.52(-1.04%)
Feb 23, 2021 50.32 50.32 48.71 49.96 1,729,575 -0.40(-0.80%)
Feb 22, 2021 50.64 51.05 50.14 50.36 750,488 -0.46(-0.91%)
Feb 19, 2021 51.01 51.36 50.53 50.83 601,828 +0.09(+0.18%)
Feb 18, 2021 50.38 51.05 50.18 50.74 463,480 +0.36(+0.71%)
Feb 17, 2021 50.62 51.04 49.84 50.38 690,885 -0.30(-0.60%)
Feb 16, 2021 51.19 51.32 50.22 50.69 829,246 -0.19(-0.37%)
Feb 12, 2021 51.49 51.81 50.42 50.87 679,797 -0.58(-1.13%)
Feb 11, 2021 50.06 52.64 50.06 51.46 1,153,026 +2.06(+4.16%)
Feb 10, 2021 49.56 50.16 49.33 49.40 911,101 +0.00(+0.00%)
Feb 09, 2021 49.71 49.92 48.94 49.40 838,136 -0.19(-0.38%)
Feb 08, 2021 48.85 49.62 48.55 49.59 887,958 +0.73(+1.50%)
Feb 05, 2021 48.91 49.43 48.67 48.85 548,692 +0.06(+0.13%)
Feb 04, 2021 48.17 48.90 47.87 48.79 574,567 +0.54(+1.11%)
Feb 03, 2021 48.10 48.65 47.93 48.26 350,712 -0.09(-0.18%)
Feb 02, 2021 48.17 48.47 47.44 48.34 540,446 +0.50(+1.05%)
Feb 01, 2021 46.90 47.94 46.66 47.84 619,335 +1.10(+2.35%)
Jan 29, 2021 47.52 48.22 46.59 46.74 1,114,948 -1.08(-2.26%)
Jan 28, 2021 48.17 48.25 47.41 47.83 878,591 -0.22(-0.46%)
Jan 27, 2021 49.06 49.24 47.59 48.05 1,124,980 -1.36(-2.75%)
Jan 26, 2021 49.46 49.85 48.96 49.41 755,354 -0.09(-0.18%)
Jan 25, 2021 48.84 49.60 48.45 49.50 565,840 +0.66(+1.35%)
Jan 22, 2021 48.58 48.84 47.58 48.84 478,554 -0.22(-0.46%)
Jan 21, 2021 48.88 49.50 48.56 49.06 592,932 +0.13(+0.26%)
Jan 20, 2021 47.73 49.08 47.66 48.93 503,237 +1.32(+2.78%)
Jan 19, 2021 47.40 47.66 46.83 47.61 807,599 +0.23(+0.49%)
Jan 15, 2021 46.89 47.64 46.38 47.38 930,819 +0.48(+1.03%)
Jan 14, 2021 49.01 49.01 46.88 46.90 849,057 -1.95(-3.99%)
Jan 13, 2021 48.71 49.08 48.42 48.84 527,525 +0.34(+0.70%)
Jan 12, 2021 47.63 48.58 47.52 48.51 444,767 +0.83(+1.74%)
Jan 11, 2021 47.43 47.96 47.14 47.67 536,643 +0.09(+0.19%)
Jan 08, 2021 47.77 48.12 46.92 47.58 712,125 -0.04(-0.07%)
Jan 07, 2021 47.62 47.86 47.31 47.62 685,331 +0.01(+0.02%)
Jan 06, 2021 46.88 47.83 46.73 47.61 836,555 +1.36(+2.94%)
Jan 05, 2021 45.87 46.61 45.59 46.25 610,224 +0.52(+1.13%)
Jan 04, 2021 46.23 46.37 45.48 45.73 534,140 -0.42(-0.91%)
Dec 31, 2020 46.15 46.15 46.15 322,535 +0.30(+0.64%)
Dec 30, 2020 46.06 46.25 45.80 45.86 322,535 -0.03(-0.06%)
Dec 29, 2020 46.54 46.74 45.54 45.89 314,075 -0.38(-0.81%)
Dec 28, 2020 46.27 46.76 45.92 46.26 370,427 -0.10(-0.21%)
Dec 24, 2020 46.78 46.78 45.75 46.36 189,833 -0.24(-0.52%)
Dec 23, 2020 46.43 47.08 46.07 46.60 473,577 +0.23(+0.50%)
Dec 22, 2020 46.55 46.91 46.25 46.37 369,667 -0.27(-0.58%)
Dec 21, 2020 47.38 47.60 45.92 46.64 556,261 -0.88(-1.86%)
Dec 18, 2020 48.02 48.45 47.33 47.52 1,579,183 -0.14(-0.30%)
Dec 17, 2020 47.68 48.12 47.51 47.66 689,741 +0.16(+0.34%)
Dec 16, 2020 47.62 47.92 47.29 47.50 709,928 +0.28(+0.59%)
Dec 15, 2020 46.48 47.34 46.25 47.23 971,565 +1.08(+2.34%)
Dec 14, 2020 46.48 47.49 45.98 46.15 864,531 +0.12(+0.25%)
Dec 11, 2020 45.10 46.23 45.10 46.03 814,257 +0.56(+1.24%)
Dec 10, 2020 44.76 45.54 44.35 45.47 838,417 +0.59(+1.31%)
Dec 09, 2020 43.52 45.04 43.41 44.88 1,109,628 +1.61(+3.72%)
Dec 08, 2020 42.72 43.33 42.69 43.27 979,677 +0.13(+0.29%)
Dec 07, 2020 43.71 44.39 43.02 43.14 613,315 -1.19(-2.68%)
Dec 04, 2020 43.54 44.34 43.22 44.33 769,989 +1.04(+2.39%)
Dec 03, 2020 42.73 43.51 42.73 43.29 1,093,259 +0.58(+1.35%)
Dec 02, 2020 42.87 43.05 42.30 42.72 911,934 -0.36(-0.84%)
Dec 01, 2020 43.43 43.98 42.91 43.08 903,922 +0.18(+0.41%)
Nov 30, 2020 43.43 43.77 42.86 42.90 974,192 -0.78(-1.78%)
Nov 27, 2020 43.76 44.13 43.45 43.68 321,543 -0.08(-0.18%)
Nov 25, 2020 44.63 44.71 43.26 43.76 646,361 -0.89(-2.00%)
Nov 24, 2020 44.86 45.13 44.38 44.66 1,134,178 +0.42(+0.94%)
Nov 23, 2020 45.08 45.34 44.07 44.24 1,255,234 -0.63(-1.40%)
Nov 20, 2020 44.53 45.04 43.99 44.87 782,408 +0.25(+0.56%)
Nov 19, 2020 44.31 44.77 43.66 44.62 604,851 +0.31(+0.70%)
Nov 18, 2020 43.86 44.83 43.68 44.31 1,163,417 +0.45(+1.03%)
Nov 17, 2020 42.83 44.27 41.97 43.86 1,878,493 +0.65(+1.50%)
Nov 16, 2020 43.14 43.37 42.40 43.21 1,115,931 +0.79(+1.86%)
Nov 13, 2020 42.42 42.79 41.92 42.43 943,067 +0.14(+0.34%)
Nov 12, 2020 42.21 43.01 42.08 42.28 677,512 -0.55(-1.28%)
Nov 11, 2020 42.67 42.94 41.82 42.83 776,308 +0.03(+0.06%)
Nov 10, 2020 41.44 43.31 41.19 42.81 1,089,221 +1.79(+4.36%)
Nov 09, 2020 44.99 45.30 40.95 41.02 1,959,139 -2.03(-4.71%)
Nov 06, 2020 43.91 44.53 42.75 43.05 763,440 -0.86(-1.96%)
Nov 05, 2020 43.37 44.01 42.84 43.91 1,182,370 +0.66(+1.54%)
Nov 04, 2020 42.36 43.98 41.48 43.24 1,561,946 +2.58(+6.34%)
Nov 03, 2020 41.22 41.47 40.20 40.66 1,049,658 +0.04(+0.11%)
Nov 02, 2020 40.29 40.95 39.96 40.62 978,205 +1.12(+2.85%)
Oct 30, 2020 40.68 40.98 39.02 39.49 1,476,753 -1.45(-3.55%)
Oct 29, 2020 40.59 41.67 40.42 40.95 859,713 +0.43(+1.05%)
Oct 28, 2020 40.57 41.23 40.23 40.52 1,427,701 -0.72(-1.74%)
Oct 27, 2020 41.93 42.20 41.06 41.24 893,351 -0.95(-2.25%)
Oct 26, 2020 42.91 42.93 41.99 42.19 967,695 -0.69(-1.61%)
Oct 23, 2020 41.51 43.27 41.11 42.88 2,449,739 +1.47(+3.55%)
Oct 22, 2020 45.84 46.50 40.58 41.41 4,720,762 -4.28(-9.36%)
Oct 21, 2020 46.50 46.82 45.54 45.69 784,905 -0.95(-2.03%)
Oct 20, 2020 46.41 47.14 46.41 46.63 488,743 +0.43(+0.92%)
Oct 19, 2020 48.25 48.39 46.01 46.21 683,687 -2.00(-4.15%)
Oct 16, 2020 47.16 48.29 46.81 48.21 972,308 +1.15(+2.45%)
Oct 15, 2020 46.06 47.41 45.81 47.06 425,438 +0.58(+1.24%)
Oct 14, 2020 47.04 47.55 46.38 46.48 281,214 -0.63(-1.33%)
Oct 13, 2020 47.16 47.44 46.48 47.11 577,929 -0.29(-0.62%)
Oct 12, 2020 46.90 47.63 46.63 47.40 430,917 +0.66(+1.40%)
Oct 09, 2020 47.10 47.37 46.51 46.75 558,750 +0.45(+0.98%)
Oct 08, 2020 46.55 46.79 45.88 46.30 444,577 +0.03(+0.06%)
Oct 07, 2020 46.75 47.31 46.21 46.27 473,501 -0.15(-0.32%)
Oct 06, 2020 47.50 47.59 46.30 46.42 605,707 -0.72(-1.52%)
Oct 05, 2020 46.58 47.51 46.58 47.14 453,819 +0.90(+1.95%)
Oct 02, 2020 44.79 46.58 44.55 46.23 403,623 +0.88(+1.93%)
Oct 01, 2020 45.23 45.59 44.90 45.36 633,605 +0.27(+0.59%)
Sep 30, 2020 44.93 45.54 44.84 45.09 613,394 +0.18(+0.39%)
Sep 29, 2020 45.38 45.45 44.42 44.92 502,498 -0.41(-0.90%)
Sep 28, 2020 45.12 45.67 44.86 45.32 638,887 +0.89(+1.99%)
Sep 25, 2020 43.79 44.53 43.63 44.44 406,107 +0.29(+0.66%)
Sep 24, 2020 44.76 44.91 43.78 44.14 706,752 -0.36(-0.82%)
Sep 23, 2020 45.08 45.80 44.33 44.51 2,580,952 -0.56(-1.24%)
Sep 22, 2020 46.31 46.78 44.99 45.07 1,722,182 -0.97(-2.10%)
Sep 21, 2020 45.80 46.66 45.42 46.03 2,151,516 -0.70(-1.50%)
Sep 18, 2020 47.02 47.18 46.48 46.73 1,795,700 -0.11(-0.23%)
Sep 17, 2020 46.13 47.01 45.67 46.84 933,785 +0.29(+0.63%)
Sep 16, 2020 46.41 46.91 45.94 46.54 1,467,284 +0.48(+1.04%)
Sep 15, 2020 47.28 47.34 46.05 46.07 874,892 -1.08(-2.29%)
Sep 14, 2020 46.75 47.64 46.43 47.15 591,575 +0.76(+1.64%)
Sep 11, 2020 46.35 46.58 45.89 46.39 719,296 +0.06(+0.13%)
Sep 10, 2020 46.85 47.49 46.15 46.32 452,414 -0.48(-1.02%)
Sep 09, 2020 46.03 47.05 45.92 46.80 1,074,875 +1.13(+2.48%)
Sep 08, 2020 45.85 46.33 45.25 45.67 472,482 -0.66(-1.41%)
Sep 04, 2020 47.35 47.52 45.58 46.32 482,202 -0.30(-0.65%)
Sep 03, 2020 47.80 48.05 46.33 46.62 596,611 -0.79(-1.67%)
Sep 02, 2020 46.37 47.46 46.12 47.42 578,508 +0.97(+2.08%)
Sep 01, 2020 46.16 46.91 45.79 46.45 586,896 +0.27(+0.59%)
Aug 31, 2020 46.56 46.56 45.84 46.18 523,473 -0.56(-1.20%)
Aug 28, 2020 46.65 46.80 46.04 46.74 701,173 +0.44(+0.95%)
Aug 27, 2020 45.94 46.71 45.94 46.30 750,139 +0.52(+1.13%)
Aug 26, 2020 45.68 45.96 45.47 45.78 666,614 -0.04(-0.08%)
Aug 25, 2020 46.44 46.68 45.26 45.82 835,284 -0.30(-0.65%)
Aug 24, 2020 44.83 46.14 44.54 46.12 884,060 +1.45(+3.24%)
Aug 21, 2020 44.42 44.89 44.37 44.67 799,763 +0.35(+0.79%)
Aug 20, 2020 43.98 44.50 43.57 44.31 870,349 -0.11(-0.24%)
Aug 19, 2020 45.18 45.18 44.28 44.42 982,406 -0.75(-1.65%)
Aug 18, 2020 45.32 45.58 44.96 45.17 551,992 -0.18(-0.41%)
Aug 17, 2020 45.14 46.05 44.82 45.35 666,699 +0.23(+0.51%)
Aug 14, 2020 45.17 46.00 44.97 45.12 798,283 -0.29(-0.64%)
Aug 13, 2020 45.27 45.43 44.56 45.41 714,467 +0.04(+0.10%)
Aug 12, 2020 47.64 47.69 45.25 45.37 1,203,415 -1.64(-3.49%)
Aug 11, 2020 48.61 49.34 46.95 47.01 793,758 -0.85(-1.78%)
Aug 10, 2020 47.77 48.03 47.43 47.86 454,015 +0.49(+1.04%)
Aug 07, 2020 46.50 47.39 46.38 47.37 510,368 +0.62(+1.33%)
Aug 06, 2020 46.84 47.49 46.58 46.75 446,221 -0.18(-0.37%)
Aug 05, 2020 47.07 47.29 46.47 46.92 711,651 +0.10(+0.21%)
Aug 04, 2020 45.83 47.11 45.77 46.83 1,170,105 +0.93(+2.03%)
Aug 03, 2020 45.06 45.93 44.75 45.90 911,288 +1.09(+2.43%)
Jul 31, 2020 45.61 45.77 44.24 44.81 1,383,107 -0.83(-1.81%)
Jul 30, 2020 45.67 46.64 45.38 45.63 702,722 -0.96(-2.05%)
Jul 29, 2020 45.98 46.75 45.56 46.59 952,591 +0.61(+1.32%)
Jul 28, 2020 46.10 46.70 45.81 45.98 666,805 -0.44(-0.95%)
Jul 27, 2020 47.65 47.65 45.77 46.42 1,207,196 -1.31(-2.74%)
Jul 24, 2020 48.60 48.93 47.36 47.73 1,080,847 -0.57(-1.18%)
Jul 23, 2020 49.12 50.57 47.67 48.30 1,690,889 -0.64(-1.31%)
Jul 22, 2020 47.27 49.08 46.78 48.94 1,101,790 +1.62(+3.43%)
Jul 21, 2020 47.74 48.48 47.23 47.32 976,695 -0.32(-0.66%)
Jul 20, 2020 47.21 47.80 47.08 47.63 848,450 +0.10(+0.20%)
Jul 17, 2020 47.99 47.99 47.06 47.54 863,744 -0.14(-0.29%)
Jul 16, 2020 46.46 47.76 46.24 47.68 1,078,390 +1.34(+2.90%)
Jul 15, 2020 45.82 46.64 45.61 46.33 1,235,504 +1.36(+3.03%)
Jul 14, 2020 42.84 45.00 42.28 44.97 1,169,837 +2.40(+5.63%)
Jul 13, 2020 42.30 43.23 42.08 42.58 1,297,745 +0.61(+1.47%)
Jul 10, 2020 41.05 42.07 40.81 41.96 681,705 +1.26(+3.09%)
Jul 09, 2020 41.78 41.98 40.19 40.70 997,387 -1.23(-2.93%)
Jul 08, 2020 41.35 42.13 41.10 41.93 1,202,916 +0.69(+1.68%)
Jul 07, 2020 41.64 42.44 41.20 41.24 1,070,377 -0.51(-1.22%)
Jul 06, 2020 42.00 42.22 41.15 41.75 806,194 +0.49(+1.19%)
Jul 02, 2020 42.30 42.30 41.10 41.26 729,862 -0.11(-0.25%)
Jul 01, 2020 42.18 42.51 41.32 41.36 873,271 -0.82(-1.94%)
Jun 30, 2020 41.63 42.31 41.44 42.18 619,873 +0.56(+1.35%)
Jun 29, 2020 41.52 41.91 40.75 41.62 1,195,130 +0.60(+1.46%)
Jun 26, 2020 41.91 42.09 40.92 41.02 1,910,893 -1.21(-2.87%)
Jun 25, 2020 41.83 42.25 41.45 42.23 770,979 +0.18(+0.44%)
Jun 24, 2020 43.59 43.59 42.02 42.05 900,054 -1.99(-4.51%)
Jun 23, 2020 44.53 44.90 43.84 44.03 716,507 +0.10(+0.22%)
Jun 22, 2020 44.24 44.38 43.54 43.94 532,664 -0.35(-0.79%)
Jun 19, 2020 45.50 45.68 44.15 44.29 1,193,213 -0.58(-1.29%)
Jun 18, 2020 44.69 45.48 44.24 44.87 798,993 -0.18(-0.39%)
Jun 17, 2020 44.88 45.16 43.91 45.04 1,032,806 +0.30(+0.67%)
Jun 16, 2020 45.99 45.99 44.29 44.74 1,053,808 +0.40(+0.91%)
Jun 15, 2020 42.59 44.55 42.16 44.34 1,070,860 +0.09(+0.20%)
Jun 12, 2020 44.71 45.20 42.94 44.25 913,608 +1.12(+2.59%)
Jun 11, 2020 44.74 45.26 42.90 43.14 1,243,661 -3.30(-7.11%)
Jun 10, 2020 47.06 47.22 45.73 46.44 839,086 -0.62(-1.33%)
Jun 09, 2020 47.65 47.65 46.01 47.06 1,119,601 -0.98(-2.05%)
Jun 08, 2020 46.55 48.07 46.37 48.05 1,051,845 +2.12(+4.61%)
Jun 05, 2020 47.79 48.65 45.84 45.93 1,243,988 -0.98(-2.08%)
Jun 04, 2020 45.48 46.94 45.22 46.91 1,347,913 +0.97(+2.11%)
Jun 03, 2020 46.38 46.84 45.32 45.94 993,320 +0.22(+0.48%)
Jun 02, 2020 45.63 46.30 45.55 45.72 971,433 +0.08(+0.17%)
Jun 01, 2020 44.04 45.96 44.04 45.64 1,293,908 +1.66(+3.76%)
May 29, 2020 44.41 44.58 43.29 43.99 1,090,901 -0.48(-1.08%)
May 28, 2020 46.44 46.91 44.21 44.47 1,119,951 -1.62(-3.52%)
May 27, 2020 44.43 46.21 44.10 46.09 1,478,010 +2.76(+6.37%)
May 26, 2020 44.30 44.78 43.20 43.33 1,189,637 +0.23(+0.53%)
May 22, 2020 43.03 43.15 42.60 43.10 571,965 +0.35(+0.82%)
May 21, 2020 42.11 43.10 42.11 42.75 1,276,052 +0.71(+1.70%)
May 20, 2020 41.43 42.62 41.43 42.04 781,168 +1.05(+2.55%)
May 19, 2020 40.96 41.99 40.84 40.99 660,729 -0.38(-0.93%)
May 18, 2020 40.33 41.72 40.23 41.37 1,022,704 +2.56(+6.60%)
May 15, 2020 38.59 39.04 37.90 38.81 1,732,769 -0.04(-0.11%)
May 14, 2020 36.88 38.94 36.34 38.86 999,153 +1.49(+3.99%)
May 13, 2020 38.70 38.70 37.09 37.37 1,078,673 -1.55(-3.98%)
May 12, 2020 40.07 40.74 38.92 38.92 1,355,031 -1.49(-3.69%)
May 11, 2020 40.56 41.03 39.27 40.41 1,199,122 -0.58(-1.42%)
May 08, 2020 39.02 41.40 39.02 40.99 1,053,366 +1.21(+3.04%)
May 07, 2020 39.36 40.37 39.33 39.78 509,330 +1.11(+2.86%)
May 06, 2020 39.88 40.07 38.66 38.67 741,905 -1.03(-2.59%)
May 05, 2020 39.32 40.52 39.13 39.70 927,533 +0.41(+1.04%)
May 04, 2020 38.76 39.48 37.58 39.29 980,534 +0.21(+0.54%)
May 01, 2020 39.62 39.69 38.66 39.08 942,945 -1.10(-2.73%)
Apr 30, 2020 41.42 41.93 40.11 40.18 1,525,200 -2.20(-5.20%)
Apr 29, 2020 42.57 42.99 41.10 42.38 2,118,550 +0.94(+2.27%)
Apr 28, 2020 41.93 42.88 41.13 41.44 1,484,696 +0.54(+1.32%)
Apr 27, 2020 39.27 41.21 39.27 40.90 1,866,961 +1.77(+4.52%)
Apr 24, 2020 36.90 39.39 36.26 39.13 2,396,332 +2.32(+6.29%)
Apr 23, 2020 35.24 37.81 34.00 36.82 1,947,432 +1.44(+4.06%)
Apr 22, 2020 35.42 35.99 35.00 35.38 1,048,139 +0.43(+1.22%)
Apr 21, 2020 35.24 36.21 34.89 34.95 987,905 -0.96(-2.67%)
Apr 20, 2020 37.01 37.82 35.61 35.91 1,152,397 -3.04(-7.81%)
Apr 17, 2020 37.90 39.35 37.61 38.95 1,152,654 +2.58(+7.09%)
Apr 16, 2020 37.23 37.38 35.53 36.37 1,415,758 -0.85(-2.29%)
Apr 15, 2020 38.46 39.38 37.17 37.23 864,012 -2.43(-6.13%)
Apr 14, 2020 40.41 41.44 39.27 39.66 1,228,486 +0.12(+0.31%)
Apr 13, 2020 41.84 41.84 39.22 39.54 1,350,007 -1.56(-3.79%)
Apr 09, 2020 40.21 42.30 40.21 41.09 1,321,271 +1.69(+4.29%)
Apr 08, 2020 37.84 40.53 37.15 39.40 2,000,247 +2.60(+7.05%)
Apr 07, 2020 37.78 40.28 36.43 36.81 1,500,812 +0.23(+0.62%)
Apr 06, 2020 35.81 36.93 35.17 36.58 1,573,927 +1.90(+5.48%)
Apr 03, 2020 35.39 36.82 34.33 34.68 1,243,677 -1.09(-3.04%)
Apr 02, 2020 35.68 36.48 34.79 35.77 1,896,292 +0.06(+0.17%)
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.