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

Franco Nev Corp (NY: FNV )

126.22 +2.29 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 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 (%)
Nov 30, 2020 125.19 129.28 124.99 128.27 965,744 +1.88(+1.49%)
Nov 27, 2020 124.08 127.35 123.57 126.39 579,064 +0.59(+0.47%)
Nov 25, 2020 123.03 126.30 122.58 125.80 1,115,395 +4.47(+3.69%)
Nov 24, 2020 120.04 122.99 119.52 121.33 1,046,635 -1.14(-0.93%)
Nov 23, 2020 123.51 124.65 121.12 122.47 785,588 -2.96(-2.36%)
Nov 20, 2020 124.37 125.61 123.83 125.42 585,805 +2.40(+1.95%)
Nov 19, 2020 123.16 124.13 122.31 123.03 986,940 -1.33(-1.07%)
Nov 18, 2020 129.25 129.58 124.29 124.36 1,174,361 -5.06(-3.91%)
Nov 17, 2020 129.82 131.12 129.31 129.42 451,768 -0.55(-0.42%)
Nov 16, 2020 129.83 131.01 129.00 129.97 580,072 -1.18(-0.90%)
Nov 13, 2020 132.83 132.85 130.75 131.14 458,749 +0.24(+0.18%)
Nov 12, 2020 129.75 132.02 129.07 130.90 614,789 +2.54(+1.98%)
Nov 11, 2020 130.26 130.41 127.51 128.37 895,366 -2.26(-1.73%)
Nov 10, 2020 138.06 138.20 130.56 130.62 1,303,401 -6.60(-4.81%)
Nov 09, 2020 138.98 139.79 135.53 137.23 1,438,993 -8.07(-5.55%)
Nov 06, 2020 145.59 146.05 143.41 145.30 496,814 +0.84(+0.58%)
Nov 05, 2020 138.88 145.03 137.87 144.46 936,872 +9.53(+7.06%)
Nov 04, 2020 135.94 138.36 134.67 134.93 678,034 -1.07(-0.79%)
Nov 03, 2020 135.04 136.70 134.06 136.00 659,349 +2.55(+1.91%)
Nov 02, 2020 132.86 134.36 131.80 133.46 771,253 +1.80(+1.37%)
Oct 30, 2020 129.24 131.90 128.07 131.65 909,305 +3.52(+2.75%)
Oct 29, 2020 127.63 129.62 127.06 128.13 759,576 +0.50(+0.39%)
Oct 28, 2020 130.16 130.68 127.39 127.63 1,177,669 -5.47(-4.11%)
Oct 27, 2020 131.34 133.41 130.96 133.10 582,619 +2.18(+1.66%)
Oct 26, 2020 132.54 134.29 130.88 130.92 479,830 -2.12(-1.59%)
Oct 23, 2020 134.14 134.70 132.75 133.04 579,064 -1.79(-1.33%)
Oct 22, 2020 134.51 135.08 132.52 134.84 476,716 -0.79(-0.58%)
Oct 21, 2020 135.18 137.17 134.78 135.63 1,112,937 +0.96(+0.71%)
Oct 20, 2020 133.45 134.90 132.57 134.67 506,114 +2.12(+1.60%)
Oct 19, 2020 135.38 136.07 132.35 132.55 469,282 -2.25(-1.67%)
Oct 16, 2020 135.75 136.32 134.53 134.80 411,972 -0.60(-0.44%)
Oct 15, 2020 134.31 135.93 133.81 135.39 446,185 -0.99(-0.73%)
Oct 14, 2020 137.62 138.24 135.62 136.39 364,946 -0.21(-0.16%)
Oct 13, 2020 136.86 137.23 134.07 136.60 466,637 -1.32(-0.96%)
Oct 12, 2020 136.53 138.75 135.44 137.92 446,167 +2.01(+1.48%)
Oct 09, 2020 133.88 136.27 133.73 135.91 667,951 +3.64(+2.75%)
Oct 08, 2020 131.18 133.36 131.18 132.27 503,644 +1.50(+1.15%)
Oct 07, 2020 131.16 132.09 130.02 130.77 517,574 +0.69(+0.53%)
Oct 06, 2020 136.04 137.24 129.98 130.07 670,774 -6.01(-4.41%)
Oct 05, 2020 134.94 137.82 134.84 136.08 408,915 +1.40(+1.04%)
Oct 02, 2020 136.65 137.41 134.62 134.68 477,937 -1.52(-1.12%)
Oct 01, 2020 135.69 138.15 135.26 136.20 705,338 +1.63(+1.21%)
Sep 30, 2020 134.65 136.10 132.62 134.57 571,329 +0.06(+0.04%)
Sep 29, 2020 134.87 136.06 134.00 134.52 501,771 +0.73(+0.55%)
Sep 28, 2020 134.22 135.31 132.08 133.78 540,597 +0.09(+0.06%)
Sep 25, 2020 133.65 134.26 131.90 133.70 628,330 -0.66(-0.49%)
Sep 24, 2020 130.16 135.51 129.91 134.35 997,164 +3.41(+2.61%)
Sep 23, 2020 135.65 136.39 130.54 130.94 1,078,905 -6.24(-4.55%)
Sep 22, 2020 137.17 138.70 135.59 137.18 643,158 +0.89(+0.65%)
Sep 21, 2020 135.85 137.78 133.25 136.29 1,092,531 -1.43(-1.04%)
Sep 18, 2020 141.70 142.30 137.46 137.72 1,758,350 -3.39(-2.41%)
Sep 17, 2020 139.05 141.71 137.79 141.11 678,375 -0.89(-0.62%)
Sep 16, 2020 144.17 144.53 141.48 142.00 1,002,390 -0.87(-0.61%)
Sep 15, 2020 144.53 144.94 141.84 142.87 626,904 +0.86(+0.60%)
Sep 14, 2020 140.64 142.45 140.53 142.01 659,478 +2.28(+1.64%)
Sep 11, 2020 142.21 143.37 139.06 139.72 591,302 -1.44(-1.02%)
Sep 10, 2020 146.48 146.48 140.72 141.16 797,047 -3.82(-2.63%)
Sep 09, 2020 141.76 145.83 141.26 144.98 1,411,200 +5.21(+3.72%)
Sep 08, 2020 137.15 142.38 135.15 139.77 697,820 -0.45(-0.32%)
Sep 04, 2020 141.49 142.38 136.88 140.22 850,152 -2.30(-1.61%)
Sep 03, 2020 143.99 144.82 139.23 142.52 889,003 -1.82(-1.26%)
Sep 02, 2020 142.44 144.95 139.93 144.34 624,166 +0.97(+0.68%)
Sep 01, 2020 147.37 147.51 140.98 143.37 574,581 -1.45(-1.00%)
Aug 31, 2020 144.36 146.65 143.74 144.82 723,007 +1.25(+0.87%)
Aug 28, 2020 145.33 146.03 143.48 143.57 584,882 +0.53(+0.37%)
Aug 27, 2020 147.36 147.69 141.13 143.04 613,865 -1.86(-1.28%)
Aug 26, 2020 139.75 145.46 139.75 144.90 584,572 +3.12(+2.20%)
Aug 25, 2020 141.13 141.84 138.16 141.78 892,001 +0.79(+0.56%)
Aug 24, 2020 144.11 144.54 140.73 140.99 434,878 -1.95(-1.37%)
Aug 21, 2020 143.55 143.57 140.51 142.95 490,848 -2.55(-1.75%)
Aug 20, 2020 142.30 146.50 141.77 145.50 534,092 +3.00(+2.11%)
Aug 19, 2020 145.11 146.60 141.94 142.50 676,424 -3.45(-2.37%)
Aug 18, 2020 150.84 150.89 144.31 145.95 738,420 -1.20(-0.82%)
Aug 17, 2020 146.43 147.39 144.51 147.15 753,370 +5.27(+3.72%)
Aug 14, 2020 142.53 142.73 139.96 141.88 716,841 -0.58(-0.41%)
Aug 13, 2020 140.81 144.17 139.74 142.46 919,560 +3.65(+2.63%)
Aug 12, 2020 139.90 142.66 138.33 138.81 1,126,194 +1.68(+1.23%)
Aug 11, 2020 140.85 143.07 135.95 137.12 1,721,530 -9.84(-6.69%)
Aug 10, 2020 149.61 152.61 146.38 146.96 708,737 -0.84(-0.57%)
Aug 07, 2020 148.04 150.49 146.84 147.80 733,778 -2.65(-1.76%)
Aug 06, 2020 157.78 158.27 147.80 150.44 1,230,224 -4.08(-2.64%)
Aug 05, 2020 159.87 159.87 154.00 154.53 1,144,574 -2.26(-1.44%)
Aug 04, 2020 152.00 156.94 150.74 156.79 1,004,063 +5.16(+3.40%)
Aug 03, 2020 154.69 155.17 149.95 151.63 582,395 -2.21(-1.44%)
Jul 31, 2020 153.47 154.46 152.35 153.84 587,583 +2.23(+1.47%)
Jul 30, 2020 153.36 154.47 149.31 151.61 913,408 -3.89(-2.50%)
Jul 29, 2020 157.24 157.51 152.88 155.50 839,710 -1.76(-1.12%)
Jul 28, 2020 154.55 158.69 153.62 157.26 646,553 +0.04(+0.02%)
Jul 27, 2020 157.68 159.74 155.72 157.22 1,398,096 +4.64(+3.04%)
Jul 24, 2020 151.10 152.76 150.15 152.58 688,060 +2.36(+1.57%)
Jul 23, 2020 152.40 153.91 147.97 150.22 823,754 -2.07(-1.36%)
Jul 22, 2020 151.44 153.37 150.55 152.29 691,960 +2.48(+1.66%)
Jul 21, 2020 150.03 152.48 148.58 149.81 869,800 +1.69(+1.14%)
Jul 20, 2020 146.20 149.83 145.64 148.12 750,560 +3.39(+2.34%)
Jul 17, 2020 143.40 144.99 142.06 144.73 565,555 +2.69(+1.89%)
Jul 16, 2020 142.39 143.84 140.83 142.04 537,463 -0.63(-0.44%)
Jul 15, 2020 140.01 143.01 138.34 142.67 642,210 +1.47(+1.04%)
Jul 14, 2020 135.75 141.25 135.75 141.20 708,290 +5.02(+3.69%)
Jul 13, 2020 139.68 140.96 135.99 136.17 973,377 -1.45(-1.06%)
Jul 10, 2020 139.29 139.76 136.55 137.62 563,997 -1.13(-0.81%)
Jul 09, 2020 140.25 140.73 135.52 138.75 1,051,749 -0.41(-0.30%)
Jul 08, 2020 138.88 140.28 136.10 139.16 1,006,096 +3.02(+2.22%)
Jul 07, 2020 133.11 136.87 133.04 136.14 805,709 +2.37(+1.77%)
Jul 06, 2020 133.78 134.85 132.68 133.78 603,379 +2.14(+1.62%)
Jul 02, 2020 133.37 135.24 131.52 131.64 895,766 -2.78(-2.07%)
Jul 01, 2020 134.29 134.82 131.25 134.42 501,182 +0.03(+0.02%)
Jun 30, 2020 133.78 135.24 132.07 134.39 719,583 +0.93(+0.70%)
Jun 29, 2020 133.07 133.56 131.68 133.46 677,243 +1.38(+1.04%)
Jun 26, 2020 130.72 132.42 128.74 132.08 559,529 +0.67(+0.51%)
Jun 25, 2020 129.97 131.53 128.13 131.41 790,991 +1.83(+1.41%)
Jun 24, 2020 130.89 132.49 128.00 129.58 1,048,338 -1.39(-1.07%)
Jun 23, 2020 133.06 134.23 130.97 130.97 887,065 -0.55(-0.42%)
Jun 22, 2020 129.81 133.10 128.98 131.52 1,316,839 +4.75(+3.75%)
Jun 19, 2020 124.95 127.80 124.35 126.77 1,150,126 +3.35(+2.71%)
Jun 18, 2020 124.63 125.13 123.31 123.42 624,451 -1.66(-1.32%)
Jun 17, 2020 124.16 126.40 123.88 125.08 583,934 +1.44(+1.17%)
Jun 16, 2020 126.67 127.98 122.98 123.63 953,787 -3.86(-3.03%)
Jun 15, 2020 122.18 127.59 120.31 127.49 680,416 +3.13(+2.52%)
Jun 12, 2020 126.88 128.52 124.05 124.36 782,925 -1.03(-0.82%)
Jun 11, 2020 131.78 132.71 124.26 125.39 1,331,019 -4.50(-3.46%)
Jun 10, 2020 126.56 130.47 123.12 129.89 1,252,421 +5.53(+4.44%)
Jun 09, 2020 126.03 126.03 122.56 124.36 995,990 +0.82(+0.66%)
Jun 08, 2020 123.50 124.83 122.28 123.55 847,051 -0.24(-0.19%)
Jun 05, 2020 122.83 124.04 119.59 123.79 1,591,802 -3.41(-2.68%)
Jun 04, 2020 127.25 130.11 126.67 127.20 953,522 +0.99(+0.78%)
Jun 03, 2020 126.84 129.06 125.05 126.21 1,323,656 -3.98(-3.05%)
Jun 02, 2020 134.66 135.31 129.05 130.18 1,034,607 -4.48(-3.32%)
Jun 01, 2020 134.99 135.95 132.07 134.66 1,047,504 -0.37(-0.27%)
May 29, 2020 140.23 140.23 134.40 135.03 1,216,783 -0.75(-0.55%)
May 28, 2020 135.99 137.64 134.04 135.77 1,014,624 +2.09(+1.57%)
May 27, 2020 133.22 134.26 129.68 133.68 1,385,816 -2.79(-2.05%)
May 26, 2020 142.16 142.21 136.10 136.47 949,416 -5.03(-3.56%)
May 22, 2020 139.83 142.97 139.52 141.51 762,428 +2.66(+1.92%)
May 21, 2020 141.26 141.26 135.91 138.85 838,662 -2.96(-2.09%)
May 20, 2020 144.06 145.87 141.41 141.81 739,720 -1.13(-0.79%)
May 19, 2020 142.42 146.04 142.00 142.94 1,203,086 +1.52(+1.07%)
May 18, 2020 146.01 146.67 138.98 141.42 889,618 -3.28(-2.27%)
May 15, 2020 143.26 146.34 142.63 144.71 1,354,526 +3.98(+2.83%)
May 14, 2020 136.39 141.54 135.48 140.73 1,188,044 +4.87(+3.58%)
May 13, 2020 137.47 139.08 133.56 135.86 1,031,720 +0.55(+0.40%)
May 12, 2020 136.49 138.80 134.95 135.31 755,248 -0.32(-0.23%)
May 11, 2020 137.44 137.49 132.41 135.63 944,720 -2.08(-1.51%)
May 08, 2020 140.35 141.79 135.40 137.71 1,652,397 -1.19(-0.86%)
May 07, 2020 136.66 141.79 135.43 138.91 1,665,953 +2.08(+1.52%)
May 06, 2020 137.37 138.36 135.53 136.82 1,122,576 -3.25(-2.32%)
May 05, 2020 135.95 141.01 135.31 140.07 921,824 +2.69(+1.96%)
May 04, 2020 134.47 138.89 134.22 137.38 1,341,652 +4.97(+3.76%)
May 01, 2020 124.94 132.78 123.56 132.40 1,090,908 +5.42(+4.27%)
Apr 30, 2020 130.30 132.07 126.55 126.99 1,080,827 -4.48(-3.41%)
Apr 29, 2020 129.99 132.97 126.82 131.47 1,321,848 +0.69(+0.53%)
Apr 28, 2020 128.71 132.76 128.47 130.78 797,135 +0.57(+0.43%)
Apr 27, 2020 132.84 133.04 128.02 130.21 780,118 -0.65(-0.50%)
Apr 24, 2020 130.90 131.92 128.28 130.87 1,051,241 +2.87(+2.24%)
Apr 23, 2020 127.64 133.09 127.23 127.99 1,404,608 +2.08(+1.65%)
Apr 22, 2020 124.30 126.46 123.21 125.92 1,211,999 +5.37(+4.45%)
Apr 21, 2020 117.12 122.14 115.61 120.55 1,244,939 +1.36(+1.14%)
Apr 20, 2020 120.06 122.35 117.60 119.19 1,263,681 -0.38(-0.31%)
Apr 17, 2020 116.06 120.60 114.11 119.56 2,178,486 +0.47(+0.40%)
Apr 16, 2020 118.72 120.13 117.28 119.09 1,192,013 +1.21(+1.03%)
Apr 15, 2020 116.44 120.58 115.47 117.88 1,046,939 -0.40(-0.34%)
Apr 14, 2020 119.37 122.80 115.58 118.28 1,847,190 +1.27(+1.08%)
Apr 13, 2020 109.89 118.11 108.07 117.02 1,770,526 +7.82(+7.16%)
Apr 09, 2020 103.12 111.38 103.12 109.20 1,776,084 +8.11(+8.02%)
Apr 08, 2020 101.42 103.53 99.30 101.09 700,470 -2.17(-2.10%)
Apr 07, 2020 105.08 105.63 99.13 103.26 1,320,596 -2.81(-2.65%)
Apr 06, 2020 105.25 107.38 103.77 106.08 866,621 +2.39(+2.31%)
Apr 03, 2020 103.57 107.23 102.30 103.68 1,052,490 +0.06(+0.06%)
Apr 02, 2020 100.85 104.96 99.65 103.63 1,229,705 +4.96(+5.02%)
Apr 01, 2020 95.70 99.27 95.14 98.67 865,089 +3.08(+3.23%)
Mar 31, 2020 93.19 98.09 92.09 95.59 996,754 +1.47(+1.56%)
Mar 30, 2020 97.57 100.08 91.56 94.12 1,550,904 -2.51(-2.59%)
Mar 27, 2020 103.82 105.65 95.59 96.62 1,415,953 -8.98(-8.50%)
Mar 26, 2020 107.57 110.18 100.27 105.61 1,438,614 -0.84(-0.79%)
Mar 25, 2020 107.49 110.22 104.03 106.44 1,805,858 -0.30(-0.28%)
Mar 24, 2020 105.63 108.39 100.87 106.74 1,592,641 +10.63(+11.06%)
Mar 23, 2020 93.39 100.75 91.86 96.11 1,554,284 +5.94(+6.58%)
Mar 20, 2020 98.42 100.61 89.53 90.17 1,569,834 -7.18(-7.38%)
Mar 19, 2020 97.83 103.32 89.33 97.35 1,723,457 -2.56(-2.57%)
Mar 18, 2020 98.38 103.92 93.62 99.92 2,343,754 -1.75(-1.72%)
Mar 17, 2020 92.03 109.16 92.03 101.67 2,539,033 +8.36(+8.95%)
Mar 16, 2020 74.68 95.79 74.13 93.31 2,446,520 +8.81(+10.42%)
Mar 13, 2020 93.68 95.07 82.76 84.50 2,649,707 -7.37(-8.02%)
Mar 12, 2020 90.09 97.87 78.85 91.87 2,893,321 -6.25(-6.37%)
Mar 11, 2020 101.70 105.06 97.51 98.12 1,556,243 -5.45(-5.26%)
Mar 10, 2020 103.31 107.58 97.58 103.57 2,148,933 +0.39(+0.38%)
Mar 09, 2020 110.45 111.12 102.58 103.18 2,232,891 -10.93(-9.58%)
Mar 06, 2020 115.97 117.20 110.94 114.11 1,209,168 -1.47(-1.27%)
Mar 05, 2020 113.57 115.74 111.76 115.58 870,908 +3.43(+3.06%)
Mar 04, 2020 111.31 112.25 108.87 112.14 681,751 +2.38(+2.16%)
Mar 03, 2020 106.54 112.85 105.17 109.77 1,406,558 +4.42(+4.19%)
Mar 02, 2020 103.97 105.60 102.72 105.35 1,077,755 +2.34(+2.27%)
Feb 28, 2020 101.10 105.98 99.66 103.01 2,742,257 -4.94(-4.58%)
Feb 27, 2020 114.48 114.66 107.91 107.96 1,588,906 -5.19(-4.59%)
Feb 26, 2020 112.49 114.63 112.28 113.15 741,796 +0.16(+0.14%)
Feb 25, 2020 114.27 115.74 112.88 112.99 1,069,258 -2.23(-1.94%)
Feb 24, 2020 117.53 117.53 114.33 115.22 1,192,289 +1.02(+0.89%)
Feb 21, 2020 113.91 114.41 112.62 114.21 663,284 +2.89(+2.60%)
Feb 20, 2020 112.47 112.73 109.96 111.31 630,839 -1.09(-0.97%)
Feb 19, 2020 112.60 112.68 111.39 112.40 539,161 +0.32(+0.28%)
Feb 18, 2020 111.52 112.12 110.90 112.09 623,428 +1.31(+1.19%)
Feb 14, 2020 109.72 111.22 109.49 110.78 461,356 +0.95(+0.86%)
Feb 13, 2020 109.59 110.44 108.87 109.83 500,657 +0.65(+0.60%)
Feb 12, 2020 109.46 110.12 109.01 109.17 506,084 -0.67(-0.61%)
Feb 11, 2020 108.97 109.89 108.56 109.85 440,563 +0.81(+0.74%)
Feb 10, 2020 108.63 109.41 108.28 109.04 424,089 +0.80(+0.74%)
Feb 07, 2020 109.57 109.84 108.04 108.24 410,326 -1.16(-1.06%)
Feb 06, 2020 107.72 109.54 107.21 109.39 460,707 +2.19(+2.04%)
Feb 05, 2020 107.20 107.46 106.09 107.21 513,130 -0.28(-0.26%)
Feb 04, 2020 107.50 107.90 105.61 107.49 746,385 -0.77(-0.71%)
Feb 03, 2020 108.47 108.98 107.51 108.25 977,716 -0.64(-0.59%)
Jan 31, 2020 108.47 109.72 108.11 108.90 1,126,101 +0.44(+0.41%)
Jan 30, 2020 108.11 108.56 107.23 108.46 1,067,345 +1.00(+0.93%)
Jan 29, 2020 105.65 107.59 105.41 107.46 629,995 +1.49(+1.41%)
Jan 28, 2020 105.00 106.36 104.46 105.97 747,091 +0.56(+0.53%)
Jan 27, 2020 106.38 107.46 104.93 105.41 745,663 -0.30(-0.28%)
Jan 24, 2020 104.16 105.85 103.95 105.71 428,379 +1.53(+1.47%)
Jan 23, 2020 103.27 104.56 102.82 104.17 530,554 +0.60(+0.58%)
Jan 22, 2020 104.48 104.48 103.33 103.57 498,412 -0.60(-0.58%)
Jan 21, 2020 100.79 104.18 100.75 104.17 786,758 +2.95(+2.92%)
Jan 17, 2020 101.95 101.96 100.46 101.22 727,776 +0.24(+0.24%)
Jan 16, 2020 100.29 100.98 99.57 100.98 602,016 +0.22(+0.22%)
Jan 15, 2020 99.19 100.79 98.64 100.76 612,270 +2.54(+2.59%)
Jan 14, 2020 97.05 98.38 96.59 98.22 522,968 +1.09(+1.12%)
Jan 13, 2020 97.75 98.07 97.09 97.13 324,739 -1.01(-1.03%)
Jan 10, 2020 97.02 98.43 96.90 98.14 435,789 +1.53(+1.59%)
Jan 09, 2020 95.83 97.01 95.50 96.60 540,192 -0.02(-0.02%)
Jan 08, 2020 99.59 99.81 96.45 96.62 624,780 -3.11(-3.12%)
Jan 07, 2020 99.29 100.03 98.91 99.74 453,196 +0.19(+0.19%)
Jan 06, 2020 100.45 100.85 99.20 99.54 541,942 +0.62(+0.63%)
Jan 03, 2020 101.23 101.45 98.49 98.92 801,138 -0.21(-0.21%)
Jan 02, 2020 99.66 99.88 98.46 99.13 439,529 +0.14(+0.15%)
Dec 31, 2019 99.52 99.73 98.44 98.99 362,009 +0.00(+0.00%)
Dec 30, 2019 97.69 99.07 97.48 98.99 502,721 +1.34(+1.37%)
Dec 27, 2019 98.80 98.89 97.45 97.65 358,148 -0.96(-0.97%)
Dec 26, 2019 98.20 99.53 97.59 98.61 541,974 +1.48(+1.52%)
Dec 24, 2019 95.83 97.41 95.73 97.13 378,080 +1.68(+1.76%)
Dec 23, 2019 92.75 95.45 92.36 95.45 675,413 +3.04(+3.29%)
Dec 20, 2019 93.59 94.09 92.41 92.41 658,901 -1.12(-1.20%)
Dec 19, 2019 93.31 93.96 92.91 93.54 554,925 +0.34(+0.36%)
Dec 18, 2019 92.89 93.98 92.81 93.20 425,222 +0.39(+0.42%)
Dec 17, 2019 94.01 94.01 92.67 92.81 537,740 -0.99(-1.05%)
Dec 16, 2019 94.87 94.88 93.58 93.79 396,793 -0.59(-0.63%)
Dec 13, 2019 93.22 94.70 93.07 94.39 614,967 +0.85(+0.91%)
Dec 12, 2019 94.95 95.43 93.21 93.54 632,587 -0.88(-0.93%)
Dec 11, 2019 94.69 94.78 93.60 94.42 514,397 -0.22(-0.23%)
Dec 10, 2019 93.59 94.67 93.13 94.64 496,238 +1.61(+1.73%)
Dec 09, 2019 93.50 94.25 93.01 93.03 500,191 +0.02(+0.02%)
Dec 06, 2019 92.71 94.23 92.24 93.01 628,951 -0.97(-1.03%)
Dec 05, 2019 93.38 94.95 93.38 93.98 841,404 +0.57(+0.62%)
Dec 04, 2019 94.91 95.24 93.10 93.40 601,381 -1.19(-1.26%)
Dec 03, 2019 95.18 96.73 93.98 94.59 1,013,070 +0.10(+0.10%)
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.