Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Republic Bank (NY: FRC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 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, 2020 146.93 146.93 146.93 707,752 +2.12(+1.46%)
Dec 30, 2020 142.88 145.02 142.62 144.81 707,752 +2.41(+1.69%)
Dec 29, 2020 142.45 143.01 141.03 142.40 653,499 -0.27(-0.19%)
Dec 28, 2020 141.98 143.23 140.74 142.67 684,575 +2.14(+1.52%)
Dec 24, 2020 140.50 140.81 139.12 140.53 185,600 +0.07(+0.05%)
Dec 23, 2020 137.59 140.56 137.22 140.46 625,864 +3.81(+2.79%)
Dec 22, 2020 136.22 137.85 135.57 136.65 854,659 +0.90(+0.66%)
Dec 21, 2020 135.87 136.64 133.07 135.75 972,327 -0.03(-0.02%)
Dec 18, 2020 138.16 138.30 134.91 135.78 1,912,700 -2.32(-1.68%)
Dec 17, 2020 135.49 138.33 134.61 138.10 920,201 +2.82(+2.08%)
Dec 16, 2020 134.19 135.78 133.53 135.28 1,417,509 +1.12(+0.83%)
Dec 15, 2020 130.54 134.21 130.29 134.16 1,017,350 +4.90(+3.79%)
Dec 14, 2020 131.36 131.49 129.20 129.26 770,535 -0.37(-0.29%)
Dec 11, 2020 128.86 130.39 128.73 129.63 645,500 -0.69(-0.53%)
Dec 10, 2020 128.65 130.51 128.60 130.32 780,945 +0.55(+0.42%)
Dec 09, 2020 130.77 131.06 128.93 129.77 722,020 -0.36(-0.28%)
Dec 08, 2020 129.50 130.27 129.00 130.13 749,343 +0.00(+0.00%)
Dec 07, 2020 129.28 130.23 128.75 130.13 1,002,998 +0.64(+0.49%)
Dec 04, 2020 131.31 131.72 129.40 129.49 704,000 -0.32(-0.25%)
Dec 03, 2020 131.50 131.98 129.54 129.81 651,515 -1.87(-1.42%)
Dec 02, 2020 131.09 132.37 130.23 131.68 534,123 +0.27(+0.21%)
Dec 01, 2020 131.45 132.75 130.58 131.41 1,013,227 +1.85(+1.43%)
Nov 30, 2020 129.92 130.86 128.75 129.56 1,012,798 -0.78(-0.60%)
Nov 27, 2020 133.03 133.03 129.86 130.34 804,200 -2.62(-1.97%)
Nov 25, 2020 134.54 134.54 131.47 132.96 689,400 -1.66(-1.23%)
Nov 24, 2020 132.86 134.81 132.38 134.62 1,133,373 +3.89(+2.98%)
Nov 23, 2020 131.70 132.47 130.25 130.73 639,347 +0.83(+0.64%)
Nov 20, 2020 131.76 132.15 129.49 129.90 941,000 -2.34(-1.77%)
Nov 19, 2020 132.81 132.81 131.26 132.24 480,060 -0.87(-0.65%)
Nov 18, 2020 135.24 135.84 133.11 133.11 657,855 -1.36(-1.01%)
Nov 17, 2020 133.85 134.52 132.34 134.47 818,033 -0.81(-0.60%)
Nov 16, 2020 136.84 138.09 133.18 135.28 862,415 +1.31(+0.98%)
Nov 13, 2020 132.58 134.47 132.16 133.97 926,600 +2.67(+2.03%)
Nov 12, 2020 129.98 131.36 127.60 131.30 2,211,958 -2.19(-1.64%)
Nov 11, 2020 135.54 136.97 134.37 133.49 1,302,722 -1.35(-1.00%)
Nov 10, 2020 137.52 138.67 134.22 134.84 1,433,417 -2.40(-1.75%)
Nov 09, 2020 140.60 142.14 131.34 137.24 1,448,238 +7.47(+5.76%)
Nov 06, 2020 129.51 131.18 128.73 129.77 855,500 +2.05(+1.61%)
Nov 05, 2020 123.82 128.30 123.44 127.72 950,621 +4.45(+3.61%)
Nov 04, 2020 125.95 127.36 123.01 123.27 1,539,188 -5.83(-4.52%)
Nov 03, 2020 129.80 131.03 128.39 129.10 973,049 +1.88(+1.48%)
Nov 02, 2020 127.61 127.81 125.79 127.22 865,536 +1.08(+0.86%)
Oct 30, 2020 124.95 126.75 124.32 126.14 897,600 +0.96(+0.77%)
Oct 29, 2020 123.66 125.80 122.73 125.18 722,031 +1.38(+1.11%)
Oct 28, 2020 123.53 125.53 122.83 123.80 654,745 -1.95(-1.55%)
Oct 27, 2020 128.18 128.68 125.52 125.75 821,275 -2.92(-2.27%)
Oct 26, 2020 129.46 129.76 127.38 128.67 660,231 -2.31(-1.76%)
Oct 23, 2020 131.51 131.60 129.34 130.98 800,900 +0.36(+0.28%)
Oct 22, 2020 128.39 130.79 127.58 130.62 726,089 +2.58(+2.01%)
Oct 21, 2020 127.66 129.10 127.40 128.04 989,436 +0.38(+0.30%)
Oct 20, 2020 126.91 129.23 126.69 127.66 927,567 +1.74(+1.38%)
Oct 19, 2020 126.91 128.47 125.46 125.92 839,142 -0.86(-0.68%)
Oct 16, 2020 126.12 127.37 124.92 126.78 749,600 +1.16(+0.92%)
Oct 15, 2020 120.53 125.68 120.03 125.62 787,603 +4.48(+3.70%)
Oct 14, 2020 125.00 125.61 120.94 121.14 673,700 -2.61(-2.11%)
Oct 13, 2020 125.46 128.79 122.64 123.75 1,160,589 -1.86(-1.48%)
Oct 12, 2020 123.63 125.81 123.49 125.61 977,938 +1.89(+1.53%)
Oct 09, 2020 124.19 124.80 122.09 123.72 563,300 -0.04(-0.03%)
Oct 08, 2020 123.08 123.91 120.32 123.76 737,394 +1.03(+0.84%)
Oct 07, 2020 120.00 123.90 119.89 122.73 1,188,158 +3.94(+3.32%)
Oct 06, 2020 118.86 121.66 117.88 118.79 1,283,694 +1.42(+1.21%)
Oct 05, 2020 114.03 117.49 114.02 117.37 612,911 +4.43(+3.92%)
Oct 02, 2020 109.20 113.22 108.67 112.94 545,500 +2.57(+2.33%)
Oct 01, 2020 109.81 110.88 108.43 110.37 658,773 +1.31(+1.20%)
Sep 30, 2020 108.00 110.26 107.78 109.06 842,436 +1.39(+1.29%)
Sep 29, 2020 107.64 108.97 107.31 107.67 927,657 -0.50(-0.46%)
Sep 28, 2020 106.36 109.20 105.93 108.17 975,291 +3.26(+3.11%)
Sep 25, 2020 102.11 105.10 102.11 104.91 662,000 +1.92(+1.86%)
Sep 24, 2020 101.53 104.19 100.38 102.99 880,369 +2.05(+2.03%)
Sep 23, 2020 103.39 104.58 100.85 100.94 649,000 -2.26(-2.19%)
Sep 22, 2020 105.60 106.83 101.76 103.20 1,242,621 -2.66(-2.51%)
Sep 21, 2020 106.05 107.53 104.30 105.86 884,551 -2.57(-2.37%)
Sep 18, 2020 107.09 108.89 107.03 108.43 1,134,500 +0.55(+0.51%)
Sep 17, 2020 107.13 108.49 106.61 107.88 721,059 -0.50(-0.46%)
Sep 16, 2020 108.05 109.57 107.36 108.38 849,033 +0.31(+0.29%)
Sep 15, 2020 108.34 109.08 107.05 108.07 641,732 +0.17(+0.16%)
Sep 14, 2020 107.77 109.54 107.42 107.90 560,016 +0.92(+0.86%)
Sep 11, 2020 107.37 108.11 106.02 106.98 672,200 -0.52(-0.48%)
Sep 10, 2020 109.68 110.59 107.05 107.50 872,378 -1.99(-1.82%)
Sep 09, 2020 110.78 111.08 109.06 109.49 635,988 -0.62(-0.56%)
Sep 08, 2020 113.41 113.46 109.38 110.11 818,738 -4.42(-3.86%)
Sep 04, 2020 114.96 115.81 112.72 114.53 739,400 +1.54(+1.36%)
Sep 03, 2020 115.35 116.76 112.50 112.99 1,083,333 -1.40(-1.22%)
Sep 02, 2020 113.09 115.10 112.68 114.39 1,261,715 +1.02(+0.90%)
Sep 01, 2020 112.44 113.84 111.85 113.37 616,062 +0.46(+0.41%)
Aug 31, 2020 114.33 114.78 112.85 112.91 729,250 -1.83(-1.59%)
Aug 28, 2020 116.06 116.14 114.25 114.74 439,000 -0.10(-0.09%)
Aug 27, 2020 113.68 115.46 113.65 114.84 504,380 +1.41(+1.24%)
Aug 26, 2020 115.09 115.15 113.32 113.43 526,922 -2.24(-1.94%)
Aug 25, 2020 116.58 117.26 114.82 115.67 455,778 +0.58(+0.50%)
Aug 24, 2020 113.35 115.14 112.83 115.09 793,049 +2.12(+1.88%)
Aug 21, 2020 112.58 113.12 111.53 112.97 544,500 +0.16(+0.14%)
Aug 20, 2020 113.59 114.14 112.61 112.81 471,200 -1.82(-1.59%)
Aug 19, 2020 114.97 116.36 114.53 114.63 427,695 +0.36(+0.32%)
Aug 18, 2020 115.54 115.91 113.84 114.27 463,092 -1.25(-1.08%)
Aug 17, 2020 116.66 117.28 115.42 115.52 659,800 -1.82(-1.55%)
Aug 14, 2020 116.74 118.25 116.47 117.34 516,600 -0.25(-0.21%)
Aug 13, 2020 117.71 118.68 117.48 117.59 400,450 -1.77(-1.48%)
Aug 12, 2020 120.92 121.17 118.06 119.36 763,446 +0.35(+0.29%)
Aug 11, 2020 118.00 120.26 117.26 119.01 683,654 +2.87(+2.47%)
Aug 10, 2020 116.55 117.83 115.90 116.14 535,300 +0.02(+0.02%)
Aug 07, 2020 113.42 116.17 112.94 116.12 564,000 +2.17(+1.90%)
Aug 06, 2020 114.02 114.68 113.13 113.95 392,725 -0.60(-0.52%)
Aug 05, 2020 114.00 114.98 113.45 114.55 340,453 +1.35(+1.19%)
Aug 04, 2020 112.73 113.45 111.82 113.20 591,527 +0.26(+0.23%)
Aug 03, 2020 112.82 113.60 111.55 112.94 604,220 +0.46(+0.41%)
Jul 31, 2020 112.03 112.57 110.58 112.48 648,700 +0.04(+0.04%)
Jul 30, 2020 111.61 112.83 110.83 112.44 560,538 -1.28(-1.13%)
Jul 29, 2020 111.59 113.90 110.62 113.72 513,775 +1.51(+1.35%)
Jul 28, 2020 113.18 113.58 112.17 112.21 566,649 -1.69(-1.48%)
Jul 27, 2020 114.08 114.59 112.75 113.90 364,964 -0.92(-0.80%)
Jul 24, 2020 115.47 115.84 114.58 114.82 433,300 -0.30(-0.26%)
Jul 23, 2020 113.17 115.58 113.10 115.12 658,957 +1.92(+1.70%)
Jul 22, 2020 113.15 113.92 112.36 113.20 728,903 -0.68(-0.60%)
Jul 21, 2020 111.44 113.93 111.31 113.88 774,172 +2.31(+2.07%)
Jul 20, 2020 111.09 112.09 110.76 111.57 529,970 -0.53(-0.47%)
Jul 17, 2020 112.59 113.20 111.88 112.10 684,000 -0.34(-0.30%)
Jul 16, 2020 110.08 113.05 109.67 112.44 762,809 +1.36(+1.22%)
Jul 15, 2020 110.49 111.67 109.73 111.08 771,474 +2.36(+2.17%)
Jul 14, 2020 107.71 110.65 105.69 108.72 1,164,624 +1.96(+1.84%)
Jul 13, 2020 106.41 109.04 105.31 106.76 1,376,793 +1.28(+1.21%)
Jul 10, 2020 101.95 105.55 101.95 105.48 792,400 +3.17(+3.10%)
Jul 09, 2020 103.29 104.06 100.82 102.31 835,789 -1.49(-1.44%)
Jul 08, 2020 104.06 104.88 102.41 103.80 1,139,562 +0.20(+0.19%)
Jul 07, 2020 104.98 105.99 103.58 103.60 866,209 -2.19(-2.07%)
Jul 06, 2020 106.37 108.16 104.90 105.79 646,732 +1.17(+1.12%)
Jul 02, 2020 107.63 108.43 103.92 104.62 802,600 -0.41(-0.39%)
Jul 01, 2020 106.62 106.89 104.59 105.03 1,001,634 -0.96(-0.91%)
Jun 30, 2020 104.36 106.92 104.03 105.99 1,810,498 +0.78(+0.74%)
Jun 29, 2020 105.46 106.52 103.71 105.21 674,550 +1.39(+1.34%)
Jun 26, 2020 106.22 106.39 103.69 103.82 1,533,200 -4.36(-4.03%)
Jun 25, 2020 105.46 108.43 105.04 108.18 605,298 +2.61(+2.47%)
Jun 24, 2020 107.00 107.86 105.26 105.57 784,837 -2.88(-2.66%)
Jun 23, 2020 112.26 112.85 108.41 108.45 613,275 -2.22(-2.01%)
Jun 22, 2020 109.95 111.93 108.87 110.67 593,305 -0.19(-0.17%)
Jun 19, 2020 112.76 112.76 108.74 110.86 2,580,600 +0.08(+0.07%)
Jun 18, 2020 109.61 111.29 107.69 110.78 624,620 +0.45(+0.41%)
Jun 17, 2020 111.43 111.90 109.80 110.33 680,700 -0.75(-0.68%)
Jun 16, 2020 112.38 112.91 107.88 111.08 880,762 +3.64(+3.39%)
Jun 15, 2020 102.86 107.52 102.86 107.44 1,871,764 +0.74(+0.69%)
Jun 12, 2020 108.85 108.85 104.22 106.70 1,506,100 +1.56(+1.48%)
Jun 11, 2020 107.84 109.00 105.05 105.14 1,232,681 -7.03(-6.27%)
Jun 10, 2020 115.37 115.71 111.73 112.17 1,131,558 -3.47(-3.00%)
Jun 09, 2020 115.70 117.22 114.89 115.64 1,690,735 -2.69(-2.27%)
Jun 08, 2020 122.05 123.33 116.83 118.33 1,280,454 -1.78(-1.48%)
Jun 05, 2020 125.12 125.12 119.51 120.11 1,470,100 +2.16(+1.83%)
Jun 04, 2020 114.10 118.01 113.28 117.95 1,065,432 +3.66(+3.20%)
Jun 03, 2020 112.04 114.90 111.07 114.29 1,138,824 +4.95(+4.53%)
Jun 02, 2020 110.02 111.28 107.94 109.34 711,814 +0.54(+0.50%)
Jun 01, 2020 109.38 110.85 108.28 108.80 885,487 +0.63(+0.58%)
May 29, 2020 107.21 109.73 106.88 108.17 1,548,800 -0.71(-0.65%)
May 28, 2020 113.21 114.03 108.58 108.88 1,027,256 -2.89(-2.59%)
May 27, 2020 109.21 111.90 106.99 111.77 1,707,745 +7.21(+6.90%)
May 26, 2020 100.83 105.70 99.97 104.56 1,460,364 +7.26(+7.46%)
May 22, 2020 99.24 99.40 96.39 97.30 749,400 -1.25(-1.27%)
May 21, 2020 98.47 99.36 97.93 98.55 1,215,283 -0.23(-0.23%)
May 20, 2020 99.45 100.33 98.23 98.78 1,477,051 +1.17(+1.20%)
May 19, 2020 99.94 101.06 97.49 97.61 701,669 -3.47(-3.43%)
May 18, 2020 99.74 101.77 99.44 101.08 1,824,497 +5.17(+5.39%)
May 15, 2020 95.20 96.62 94.31 95.91 875,000 -0.27(-0.28%)
May 14, 2020 94.21 97.44 92.13 96.18 1,314,187 +0.47(+0.49%)
May 13, 2020 98.33 99.72 94.29 95.71 1,456,292 -3.24(-3.27%)
May 12, 2020 103.43 103.43 98.90 98.95 1,022,090 -3.73(-3.63%)
May 11, 2020 102.36 103.64 101.47 102.68 727,803 -1.23(-1.18%)
May 08, 2020 103.74 104.63 102.83 103.91 784,000 +2.03(+1.99%)
May 07, 2020 100.88 103.23 100.88 101.88 900,960 +2.32(+2.33%)
May 06, 2020 100.46 100.54 98.54 99.56 667,347 -0.20(-0.20%)
May 05, 2020 100.60 101.80 99.43 99.76 668,318 +0.76(+0.77%)
May 04, 2020 98.99 99.65 98.15 99.00 1,047,898 -1.59(-1.58%)
May 01, 2020 102.16 102.36 99.33 100.59 853,700 -3.70(-3.55%)
Apr 30, 2020 104.10 104.73 102.88 104.29 1,309,594 -2.54(-2.38%)
Apr 29, 2020 106.29 108.46 105.64 106.83 1,033,877 +1.57(+1.49%)
Apr 28, 2020 107.95 108.82 104.51 105.26 779,553 +0.55(+0.53%)
Apr 27, 2020 101.40 105.19 100.73 104.71 948,209 +4.66(+4.66%)
Apr 24, 2020 100.01 100.62 98.11 100.05 649,000 +0.97(+0.98%)
Apr 23, 2020 98.44 100.06 97.93 99.08 576,711 +0.96(+0.98%)
Apr 22, 2020 99.13 100.08 97.50 98.12 751,272 +0.39(+0.40%)
Apr 21, 2020 97.41 100.24 97.00 97.73 888,004 -2.69(-2.68%)
Apr 20, 2020 97.82 101.67 96.01 100.42 1,587,498 +0.40(+0.40%)
Apr 17, 2020 98.01 101.10 97.70 100.02 1,163,000 +4.83(+5.07%)
Apr 16, 2020 95.00 95.32 92.99 95.19 986,063 +0.66(+0.70%)
Apr 15, 2020 95.93 97.21 93.20 94.53 1,809,097 -5.06(-5.08%)
Apr 14, 2020 97.15 100.52 95.60 99.59 1,589,348 +6.18(+6.62%)
Apr 13, 2020 97.38 98.98 92.48 93.41 1,172,482 -6.09(-6.12%)
Apr 09, 2020 95.30 100.14 95.30 99.50 1,708,600 +6.10(+6.53%)
Apr 08, 2020 90.19 94.10 89.22 93.40 1,098,056 +3.21(+3.56%)
Apr 07, 2020 92.56 93.55 89.03 90.19 1,300,621 +1.62(+1.83%)
Apr 06, 2020 85.68 89.96 84.77 88.57 1,715,023 +6.79(+8.30%)
Apr 03, 2020 82.76 85.34 80.62 81.78 1,435,000 -2.18(-2.60%)
Apr 02, 2020 80.87 84.74 80.60 83.96 2,242,387 +2.30(+2.82%)
Apr 01, 2020 80.08 82.78 78.31 81.66 1,769,823 -0.62(-0.75%)
Mar 31, 2020 85.92 86.55 81.49 82.28 1,921,213 -4.12(-4.77%)
Mar 30, 2020 82.37 87.20 80.98 86.40 1,796,865 +4.06(+4.93%)
Mar 27, 2020 78.45 85.00 77.58 82.34 2,908,600 +0.95(+1.17%)
Mar 26, 2020 84.76 87.77 80.92 81.39 3,816,432 -3.06(-3.62%)
Mar 25, 2020 82.36 88.14 79.75 84.45 1,834,509 +1.66(+2.01%)
Mar 24, 2020 79.56 83.54 77.61 82.79 1,606,716 +7.19(+9.51%)
Mar 23, 2020 79.50 80.09 70.06 75.60 2,090,476 -3.97(-4.99%)
Mar 20, 2020 90.51 91.77 77.56 79.57 2,644,300 -10.49(-11.65%)
Mar 19, 2020 84.29 92.78 81.94 90.06 1,812,246 +4.71(+5.52%)
Mar 18, 2020 86.11 91.89 82.22 85.35 1,943,600 -8.25(-8.81%)
Mar 17, 2020 83.63 93.71 82.52 93.60 2,565,133 +10.68(+12.88%)
Mar 16, 2020 85.81 91.03 82.53 82.92 2,368,921 -13.89(-14.35%)
Mar 13, 2020 93.03 97.15 89.17 96.81 2,495,900 +9.38(+10.73%)
Mar 12, 2020 81.21 93.31 81.21 87.43 2,607,346 -1.79(-2.01%)
Mar 11, 2020 89.45 91.62 87.30 89.22 1,670,598 -2.91(-3.16%)
Mar 10, 2020 90.73 92.29 86.62 92.13 5,448,758 +5.78(+6.69%)
Mar 09, 2020 86.52 90.00 84.90 86.35 2,050,000 -8.56(-9.02%)
Mar 06, 2020 95.44 97.93 92.78 94.91 1,890,600 -4.96(-4.97%)
Mar 05, 2020 101.14 101.93 98.54 99.87 1,233,712 -4.84(-4.62%)
Mar 04, 2020 102.17 104.81 100.33 104.71 1,348,846 +2.95(+2.90%)
Mar 03, 2020 105.14 106.87 100.38 101.76 1,665,347 -3.92(-3.71%)
Mar 02, 2020 100.41 105.74 99.36 105.68 1,655,271 +5.11(+5.08%)
Feb 28, 2020 101.46 102.84 98.83 100.57 2,213,900 -4.02(-3.84%)
Feb 27, 2020 105.68 110.66 104.59 104.59 1,096,226 -3.23(-3.00%)
Feb 26, 2020 110.86 111.30 107.52 107.82 940,416 -2.15(-1.96%)
Feb 25, 2020 114.67 114.83 109.72 109.97 1,151,064 -4.37(-3.82%)
Feb 24, 2020 113.25 114.74 112.41 114.34 865,629 -2.28(-1.96%)
Feb 21, 2020 116.92 117.33 115.04 116.62 914,400 -1.07(-0.91%)
Feb 20, 2020 116.94 118.71 116.94 117.69 649,504 +0.42(+0.36%)
Feb 19, 2020 117.24 118.26 116.86 117.27 667,272 +0.46(+0.39%)
Feb 18, 2020 117.12 117.56 116.30 116.81 1,125,163 -0.92(-0.78%)
Feb 14, 2020 117.89 118.17 116.92 117.73 487,100 -0.38(-0.32%)
Feb 13, 2020 117.40 118.36 117.18 118.11 520,227 +0.18(+0.15%)
Feb 12, 2020 118.00 118.80 117.42 117.93 719,263 +0.76(+0.65%)
Feb 11, 2020 116.48 117.72 116.21 117.17 606,894 +1.28(+1.10%)
Feb 10, 2020 114.40 116.11 114.40 115.89 819,237 +0.88(+0.77%)
Feb 07, 2020 115.49 115.94 114.28 115.01 983,500 -1.21(-1.04%)
Feb 06, 2020 117.33 117.50 116.14 116.22 720,264 -0.41(-0.35%)
Feb 05, 2020 115.65 116.82 115.55 116.63 567,920 +2.24(+1.96%)
Feb 04, 2020 114.27 115.33 114.18 114.39 1,009,962 +2.11(+1.88%)
Feb 03, 2020 111.92 113.00 111.60 112.28 892,422 +1.40(+1.26%)
Jan 31, 2020 111.98 112.23 110.54 110.88 1,242,900 -2.10(-1.86%)
Jan 30, 2020 111.09 113.13 111.02 112.98 954,730 +0.91(+0.81%)
Jan 29, 2020 113.39 113.89 111.85 112.07 630,795 -1.54(-1.36%)
Jan 28, 2020 112.73 114.06 112.34 113.61 1,234,663 +1.62(+1.45%)
Jan 27, 2020 111.36 112.61 111.34 111.99 1,525,694 -1.76(-1.55%)
Jan 24, 2020 115.79 116.48 113.16 113.75 1,254,000 -2.16(-1.86%)
Jan 23, 2020 116.85 117.29 115.85 115.91 1,186,088 -1.43(-1.22%)
Jan 22, 2020 117.17 118.17 116.39 117.34 1,232,631 +0.22(+0.19%)
Jan 21, 2020 117.41 118.26 117.00 117.12 1,407,728 -1.06(-0.90%)
Jan 17, 2020 119.81 119.81 118.00 118.18 1,624,400 -0.89(-0.75%)
Jan 16, 2020 118.00 119.07 117.71 119.07 1,901,282 +1.69(+1.44%)
Jan 15, 2020 118.00 118.42 116.64 117.38 2,617,624 -3.37(-2.79%)
Jan 14, 2020 119.01 122.34 118.45 120.75 2,439,687 +5.30(+4.59%)
Jan 13, 2020 114.45 115.50 113.58 115.45 1,609,081 +1.15(+1.01%)
Jan 10, 2020 115.75 115.89 113.97 114.30 1,623,900 -1.45(-1.25%)
Jan 09, 2020 116.16 117.10 115.71 115.75 1,297,440 -0.34(-0.29%)
Jan 08, 2020 115.75 116.82 115.52 116.09 979,867 +0.47(+0.41%)
Jan 07, 2020 115.80 116.56 115.48 115.62 686,196 -0.60(-0.52%)
Jan 06, 2020 116.38 116.57 115.36 116.22 1,297,990 -1.45(-1.23%)
Jan 03, 2020 116.70 117.81 116.39 117.67 526,700 -0.31(-0.26%)
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.