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

Fortescue Ltd ADR (OP: FSUGY )

33.11 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 29, 2018 6.525 6.540 6.510 6.525 18,852 -0.05(-0.84%)
Jun 28, 2018 6.540 6.610 6.540 6.580 31,012 -0.03(-0.45%)
Jun 27, 2018 6.780 6.790 6.610 6.610 114,429 -0.13(-1.93%)
Jun 26, 2018 6.650 6.770 6.650 6.740 81,920 +0.00(+0.00%)
Jun 25, 2018 6.870 6.870 6.740 6.740 58,612 -0.12(-1.75%)
Jun 22, 2018 6.860 6.880 6.790 6.860 76,918 +0.18(+2.69%)
Jun 21, 2018 6.807 6.807 6.630 6.680 19,655 -0.03(-0.45%)
Jun 20, 2018 6.642 6.750 6.620 6.710 58,185 +0.00(+0.00%)
Jun 19, 2018 6.750 6.750 6.660 6.710 228,582 -0.29(-4.14%)
Jun 18, 2018 6.970 7.000 6.970 7.000 31,480 -0.01(-0.14%)
Jun 15, 2018 6.980 7.040 6.966 7.010 10,507 -0.01(-0.14%)
Jun 14, 2018 6.910 7.110 6.910 7.020 16,775 +0.09(+1.37%)
Jun 13, 2018 6.990 6.990 6.896 6.925 35,140 -0.19(-2.60%)
Jun 12, 2018 7.210 7.210 7.070 7.110 95,981 -0.22(-3.00%)
Jun 11, 2018 7.270 7.340 7.242 7.330 40,526 +0.11(+1.45%)
Jun 08, 2018 7.224 7.230 7.170 7.225 31,027 -0.03(-0.34%)
Jun 07, 2018 7.314 7.320 7.220 7.250 21,175 -0.18(-2.49%)
Jun 06, 2018 7.395 7.440 7.395 7.435 58,750 +0.14(+1.99%)
Jun 05, 2018 7.372 7.372 7.260 7.290 55,954 -0.10(-1.35%)
Jun 04, 2018 7.367 7.400 7.360 7.390 22,620 +0.09(+1.23%)
Jun 01, 2018 7.276 7.310 7.260 7.300 21,375 +0.22(+3.18%)
May 31, 2018 7.150 7.152 7.060 7.075 47,833 +0.04(+0.64%)
May 30, 2018 6.994 7.050 6.950 7.030 70,681 +0.19(+2.78%)
May 29, 2018 6.770 6.950 6.770 6.840 29,537 -0.04(-0.58%)
May 25, 2018 6.880 6.880 6.880 0 -0.10(-1.43%)
May 24, 2018 6.960 6.980 6.944 6.980 12,617 -0.04(-0.57%)
May 23, 2018 6.990 7.020 6.990 7.020 25,263 -0.08(-1.06%)
May 22, 2018 7.070 7.150 7.070 7.095 69,274 -0.10(-1.32%)
May 21, 2018 7.004 7.210 7.004 7.190 15,571 -0.13(-1.78%)
May 18, 2018 7.130 7.344 7.130 7.320 12,365 -0.09(-1.21%)
May 17, 2018 7.460 7.460 7.380 7.410 9,265 -0.01(-0.13%)
May 16, 2018 7.370 7.420 7.370 7.420 10,273 +0.05(+0.68%)
May 15, 2018 7.340 7.390 7.330 7.370 17,660 -0.21(-2.77%)
May 14, 2018 7.560 7.610 7.510 7.580 4,673 +0.03(+0.40%)
May 11, 2018 7.550 7.550 7.490 7.550 10,584 +0.11(+1.48%)
May 10, 2018 7.383 7.440 7.340 7.440 17,968 +0.11(+1.50%)
May 09, 2018 7.210 7.330 7.210 7.330 21,917 +0.04(+0.55%)
May 08, 2018 7.257 7.290 7.240 7.290 30,348 +0.01(+0.14%)
May 07, 2018 7.300 7.300 7.250 7.280 16,717 -0.07(-0.95%)
May 04, 2018 7.220 7.350 7.220 7.350 29,074 +0.04(+0.55%)
May 03, 2018 7.290 7.380 7.280 7.310 6,895 +0.04(+0.55%)
May 02, 2018 7.220 7.300 7.200 7.270 16,349 +0.20(+2.83%)
May 01, 2018 7.010 7.080 7.010 7.070 40,622 +0.13(+1.89%)
Apr 30, 2018 6.925 6.950 6.890 6.939 73,037 +0.05(+0.78%)
Apr 27, 2018 6.900 6.920 6.850 6.885 29,139 -0.04(-0.51%)
Apr 26, 2018 6.860 6.940 6.836 6.920 24,651 -0.00(-0.07%)
Apr 25, 2018 6.910 6.960 6.870 6.925 18,928 -0.06(-0.79%)
Apr 24, 2018 7.030 7.030 6.900 6.980 56,744 -0.07(-0.99%)
Apr 23, 2018 7.080 7.080 6.900 7.050 32,483 -0.07(-0.98%)
Apr 20, 2018 7.134 7.140 7.060 7.120 17,502 -0.17(-2.26%)
Apr 19, 2018 7.340 7.340 7.260 7.285 38,000 +0.08(+1.18%)
Apr 18, 2018 7.150 7.210 7.130 7.200 47,822 +0.12(+1.69%)
Apr 17, 2018 7.060 7.100 7.044 7.080 60,977 +0.04(+0.50%)
Apr 16, 2018 7.050 7.080 7.035 7.045 22,824 -0.04(-0.63%)
Apr 13, 2018 6.990 7.148 6.990 7.090 22,509 +0.12(+1.65%)
Apr 12, 2018 6.970 6.990 6.926 6.975 15,375 +0.02(+0.36%)
Apr 11, 2018 6.920 7.000 6.920 6.950 31,921 -0.01(-0.14%)
Apr 10, 2018 6.950 6.975 6.900 6.960 95,892 +0.24(+3.49%)
Apr 09, 2018 6.640 6.900 6.640 6.725 50,494 +0.12(+1.89%)
Apr 06, 2018 6.620 6.730 6.600 6.600 68,210 +0.03(+0.53%)
Apr 05, 2018 6.534 6.580 6.520 6.565 42,473 -0.25(-3.74%)
Apr 04, 2018 6.656 6.820 6.640 6.820 210,875 +0.25(+3.88%)
Apr 03, 2018 6.520 6.590 6.520 6.565 75,394 -0.03(-0.53%)
Apr 02, 2018 6.685 6.685 6.540 6.600 50,673 -0.10(-1.42%)
Mar 29, 2018 6.695 6.695 6.695 0 -0.01(-0.15%)
Mar 28, 2018 6.730 6.750 6.680 6.705 61,662 -0.28(-3.94%)
Mar 27, 2018 7.040 7.060 6.920 6.980 48,194 -0.24(-3.39%)
Mar 26, 2018 7.240 7.240 7.125 7.225 41,552 +0.10(+1.47%)
Mar 23, 2018 7.240 7.250 7.090 7.120 68,701 -0.10(-1.45%)
Mar 22, 2018 7.236 7.318 7.200 7.225 44,268 -0.23(-3.02%)
Mar 21, 2018 7.335 7.480 7.320 7.450 34,271 +0.21(+2.90%)
Mar 20, 2018 7.209 7.245 7.205 7.240 67,172 -0.04(-0.62%)
Mar 19, 2018 7.330 7.335 7.240 7.285 47,737 -0.17(-2.21%)
Mar 16, 2018 7.460 7.470 7.440 7.450 34,899 -0.04(-0.60%)
Mar 15, 2018 7.544 7.550 7.470 7.495 19,516 -0.01(-0.07%)
Mar 14, 2018 7.545 7.560 7.500 7.500 19,256 +0.15(+2.04%)
Mar 13, 2018 7.450 7.450 7.324 7.350 60,301 -0.25(-3.23%)
Mar 12, 2018 7.634 7.634 7.570 7.595 36,755 +0.03(+0.40%)
Mar 09, 2018 7.470 7.580 7.470 7.565 19,238 +0.10(+1.27%)
Mar 08, 2018 7.540 7.540 7.410 7.470 16,833 -0.01(-0.13%)
Mar 07, 2018 7.480 7.520 7.440 7.480 37,429 -0.12(-1.64%)
Mar 06, 2018 7.620 7.630 7.570 7.605 97,098 +0.10(+1.26%)
Mar 05, 2018 7.410 7.510 7.380 7.510 46,499 -0.17(-2.28%)
Mar 02, 2018 7.620 7.700 7.570 7.685 93,544 -0.20(-2.54%)
Mar 01, 2018 7.880 7.920 7.840 7.885 30,510 +0.06(+0.83%)
Feb 28, 2018 7.933 7.933 7.770 7.820 19,949 -0.24(-2.98%)
Feb 27, 2018 8.164 8.164 8.060 8.060 16,380 -0.19(-2.30%)
Feb 26, 2018 8.250 8.268 8.190 8.250 18,747 +0.05(+0.61%)
Feb 23, 2018 8.115 8.200 8.115 8.200 27,061 +0.09(+1.17%)
Feb 22, 2018 8.180 8.080 8.105 39,055 +0.01(+0.06%)
Feb 21, 2018 8.150 8.200 8.050 8.100 10,365 -0.31(-3.69%)
Feb 20, 2018 8.519 8.519 8.410 8.410 28,753 -0.13(-1.52%)
Feb 16, 2018 8.540 8.540 8.540 0 -0.12(-1.33%)
Feb 15, 2018 8.588 8.660 8.520 8.655 16,296 +0.37(+4.40%)
Feb 14, 2018 7.998 8.290 7.998 8.290 21,167 +0.19(+2.35%)
Feb 13, 2018 8.040 8.150 8.035 8.100 40,408 -0.10(-1.22%)
Feb 12, 2018 8.180 8.210 8.066 8.200 25,799 +0.32(+4.06%)
Feb 09, 2018 7.835 7.890 7.670 7.880 28,900 +0.27(+3.55%)
Feb 08, 2018 7.815 7.815 7.610 7.610 8,206 -0.23(-2.93%)
Feb 07, 2018 7.854 8.020 7.800 7.840 19,486 -0.21(-2.61%)
Feb 06, 2018 7.850 8.060 7.800 8.050 54,254 +0.27(+3.44%)
Feb 05, 2018 7.970 7.730 7.782 6,984 -0.00(-0.04%)
Feb 02, 2018 7.892 7.892 7.740 7.785 42,273 -0.21(-2.69%)
Feb 01, 2018 7.930 8.010 7.930 8.000 11,422 -0.04(-0.50%)
Jan 31, 2018 8.080 8.110 7.980 8.040 73,125 -0.15(-1.83%)
Jan 30, 2018 8.250 8.140 8.190 16,939 -0.06(-0.73%)
Jan 29, 2018 8.270 8.290 8.220 8.250 53,735 -0.03(-0.36%)
Jan 26, 2018 8.240 8.310 8.240 8.280 26,446 +0.06(+0.73%)
Jan 25, 2018 8.230 8.310 8.180 8.220 16,829 +0.07(+0.80%)
Jan 24, 2018 8.150 8.180 8.130 8.155 10,456 +0.01(+0.18%)
Jan 23, 2018 8.060 8.140 8.040 8.140 32,640 -0.14(-1.66%)
Jan 22, 2018 8.240 8.290 8.200 8.277 10,856 -0.01(-0.16%)
Jan 19, 2018 8.250 8.290 8.250 8.290 399,493 +0.05(+0.61%)
Jan 18, 2018 8.304 8.304 8.220 8.240 23,633 -0.17(-2.02%)
Jan 17, 2018 8.250 8.414 8.250 8.410 95,085 +0.04(+0.48%)
Jan 16, 2018 8.440 8.487 8.370 8.370 22,544 -0.15(-1.76%)
Jan 12, 2018 8.520 8.520 8.520 0 +0.16(+1.91%)
Jan 11, 2018 8.390 8.300 8.360 55,035 +0.06(+0.72%)
Jan 10, 2018 8.310 8.340 8.250 8.300 31,244 -0.08(-0.95%)
Jan 09, 2018 8.368 8.400 8.355 8.380 22,806 +0.04(+0.42%)
Jan 08, 2018 8.200 8.400 8.200 8.345 201,327 -0.15(-1.82%)
Jan 05, 2018 8.474 8.500 8.440 8.500 13,494 +0.25(+3.03%)
Jan 04, 2018 8.185 8.260 8.185 8.250 95,529 +0.19(+2.36%)
Jan 03, 2018 8.070 8.070 8.000 8.060 45,970 +0.16(+1.96%)
Jan 02, 2018 7.960 7.635 7.905 42,092 +0.27(+3.54%)
Dec 29, 2017 7.635 7.635 7.635 0 -0.12(-1.61%)
Dec 28, 2017 7.760 7.760 7.700 7.760 53,164 +0.09(+1.17%)
Dec 27, 2017 7.640 7.690 7.640 7.670 45,779 +0.09(+1.19%)
Dec 26, 2017 7.627 7.630 7.522 7.580 23,808 -0.01(-0.13%)
Dec 22, 2017 7.530 7.620 7.530 7.590 16,331 +0.00(+0.00%)
Dec 21, 2017 7.510 7.600 7.500 7.590 33,400 +0.04(+0.53%)
Dec 20, 2017 7.500 7.580 7.500 7.550 26,538 -0.02(-0.20%)
Dec 19, 2017 7.570 7.570 7.480 7.565 55,335 -0.08(-1.05%)
Dec 18, 2017 7.600 7.660 7.580 7.645 78,218 +0.11(+1.46%)
Dec 15, 2017 7.503 7.550 7.503 7.535 24,386 +0.25(+3.50%)
Dec 14, 2017 7.380 7.380 7.280 7.280 29,008 -0.34(-4.46%)
Dec 13, 2017 7.513 7.700 7.450 7.620 33,906 +0.50(+7.02%)
Dec 12, 2017 7.125 7.150 7.100 7.120 43,657 +0.09(+1.28%)
Dec 11, 2017 6.950 7.030 6.940 7.030 133,189 +0.12(+1.81%)
Dec 08, 2017 6.856 6.930 6.850 6.905 40,264 -0.00(-0.07%)
Dec 07, 2017 6.815 6.910 6.815 6.910 75,319 -0.07(-1.00%)
Dec 06, 2017 7.000 7.010 6.936 6.980 40,057 -0.03(-0.43%)
Dec 05, 2017 7.000 7.050 6.960 7.010 49,550 +0.07(+1.01%)
Dec 04, 2017 7.040 7.040 6.940 6.940 121,392 +0.08(+1.17%)
Dec 01, 2017 6.847 6.937 6.847 6.860 59,829 -0.13(-1.85%)
Nov 30, 2017 7.010 7.040 6.980 6.989 47,178 +0.03(+0.42%)
Nov 29, 2017 6.994 7.030 6.920 6.960 18,384 -0.04(-0.50%)
Nov 28, 2017 6.810 7.010 6.810 6.995 33,718 -0.09(-1.34%)
Nov 27, 2017 7.100 7.136 7.070 7.090 20,289 -0.01(-0.14%)
Nov 24, 2017 6.981 7.130 6.981 7.100 42,132 -0.06(-0.84%)
Nov 22, 2017 7.135 7.160 7.090 7.160 23,860 +0.03(+0.35%)
Nov 21, 2017 7.150 7.190 7.100 7.135 35,952 +0.07(+0.99%)
Nov 20, 2017 7.102 7.136 7.030 7.065 135,121 -0.05(-0.77%)
Nov 17, 2017 7.005 7.150 7.005 7.120 21,293 +0.04(+0.64%)
Nov 16, 2017 7.036 7.110 7.036 7.075 14,037 +0.08(+1.14%)
Nov 15, 2017 6.903 7.010 6.900 6.995 27,275 -0.14(-1.96%)
Nov 14, 2017 7.260 7.260 7.110 7.135 42,123 -0.24(-3.19%)
Nov 13, 2017 7.300 7.380 7.300 7.370 9,161 -0.03(-0.41%)
Nov 10, 2017 7.390 7.450 7.380 7.400 5,043 -0.02(-0.27%)
Nov 09, 2017 7.440 7.440 7.379 7.420 13,559 -0.12(-1.59%)
Nov 08, 2017 7.450 7.554 7.440 7.540 15,187 -0.06(-0.79%)
Nov 07, 2017 7.550 7.630 7.550 7.600 24,491 +0.14(+1.88%)
Nov 06, 2017 7.438 7.460 7.250 7.460 12,848 +0.13(+1.84%)
Nov 03, 2017 7.490 7.490 7.300 7.325 27,549 -0.25(-3.36%)
Nov 02, 2017 7.380 7.580 7.380 7.580 28,176 +0.36(+4.99%)
Nov 01, 2017 7.253 7.253 7.170 7.220 16,638 +0.11(+1.55%)
Oct 31, 2017 6.970 7.140 6.970 7.110 61,999 -0.16(-2.20%)
Oct 30, 2017 7.300 7.300 7.240 7.270 14,324 -0.13(-1.76%)
Oct 27, 2017 7.470 7.470 7.330 7.400 35,296 -0.08(-1.14%)
Oct 26, 2017 7.500 7.610 7.410 7.485 29,658 -0.21(-2.79%)
Oct 25, 2017 7.870 7.870 7.700 7.700 14,150 -0.14(-1.79%)
Oct 24, 2017 7.760 7.840 7.750 7.840 23,082 +0.19(+2.48%)
Oct 23, 2017 7.710 7.736 7.650 7.650 16,769 -0.08(-1.03%)
Oct 20, 2017 7.764 7.780 7.710 7.730 89,517 +0.12(+1.58%)
Oct 19, 2017 7.560 7.620 7.560 7.610 9,731 -0.06(-0.78%)
Oct 18, 2017 7.710 7.740 7.640 7.670 38,810 -0.12(-1.54%)
Oct 17, 2017 7.750 7.823 7.712 7.790 326,046 +0.01(+0.13%)
Oct 16, 2017 7.630 7.890 7.630 7.780 554,262 -0.07(-0.89%)
Oct 13, 2017 7.760 7.850 7.760 7.850 35,554 +0.19(+2.48%)
Oct 12, 2017 7.662 7.670 7.650 7.660 18,021 -0.12(-1.53%)
Oct 11, 2017 7.710 7.790 7.710 7.779 25,158 -0.16(-2.03%)
Oct 10, 2017 7.944 7.950 7.890 7.940 8,555 +0.19(+2.41%)
Oct 09, 2017 7.795 7.810 7.753 7.753 11,905 -0.32(-3.93%)
Oct 06, 2017 8.170 8.170 8.000 8.070 29,399 -0.05(-0.68%)
Oct 05, 2017 7.910 8.150 7.910 8.125 57,065 +0.00(+0.00%)
Oct 04, 2017 8.140 8.140 8.076 8.125 4,476 -0.13(-1.63%)
Oct 03, 2017 8.216 8.280 8.216 8.260 11,388 +0.03(+0.36%)
Oct 02, 2017 8.210 8.250 8.210 8.230 10,173 +0.13(+1.60%)
Sep 29, 2017 8.100 8.140 8.092 8.100 14,188 +0.15(+1.89%)
Sep 28, 2017 7.890 7.950 7.870 7.950 14,728 -0.25(-3.05%)
Sep 27, 2017 8.170 8.280 8.150 8.200 20,154 +0.24(+3.02%)
Sep 26, 2017 8.044 8.044 7.960 7.960 20,429 -0.18(-2.21%)
Sep 25, 2017 8.300 8.300 8.080 8.140 7,415 -0.02(-0.25%)
Sep 22, 2017 8.230 8.240 8.160 8.160 261,649 -0.03(-0.37%)
Sep 21, 2017 8.260 8.310 8.190 8.190 31,859 -0.34(-3.99%)
Sep 20, 2017 8.623 8.630 8.530 8.530 21,713 -0.21(-2.40%)
Sep 19, 2017 8.840 8.840 8.690 8.740 112,263 +0.11(+1.27%)
Sep 18, 2017 8.670 8.670 8.540 8.630 18,034 -0.25(-2.82%)
Sep 15, 2017 8.840 8.930 8.840 8.880 8,439 -0.34(-3.69%)
Sep 14, 2017 9.200 9.250 9.140 9.220 18,464 -0.07(-0.81%)
Sep 13, 2017 9.315 9.330 9.260 9.295 9,555 -0.22(-2.36%)
Sep 12, 2017 9.512 9.530 9.450 9.520 25,877 +0.11(+1.17%)
Sep 11, 2017 9.320 9.430 9.270 9.410 4,676 +0.05(+0.59%)
Sep 08, 2017 9.490 9.490 9.340 9.355 10,189 -0.33(-3.46%)
Sep 07, 2017 9.620 9.690 9.600 9.690 10,421 +0.07(+0.73%)
Sep 06, 2017 9.542 9.620 9.525 9.620 42,856 +0.23(+2.45%)
Sep 05, 2017 9.490 9.500 9.300 9.390 26,615 -0.21(-2.19%)
Sep 01, 2017 9.320 9.600 9.320 9.600 16,405 +0.38(+4.12%)
Aug 31, 2017 9.180 9.220 9.170 9.220 40,107 +0.33(+3.71%)
Aug 30, 2017 9.000 9.000 8.830 8.890 31,000 -0.66(-6.89%)
Aug 29, 2017 9.430 9.620 9.430 9.547 69,947 +0.11(+1.14%)
Aug 28, 2017 9.390 9.440 9.360 9.440 8,719 -0.05(-0.53%)
Aug 25, 2017 9.499 9.526 9.490 9.490 14,252 +0.06(+0.67%)
Aug 24, 2017 9.433 9.450 9.400 9.427 5,635 +0.05(+0.50%)
Aug 23, 2017 9.190 9.390 9.190 9.380 17,042 -0.14(-1.47%)
Aug 22, 2017 9.490 9.520 9.450 9.520 697,962 +0.15(+1.60%)
Aug 21, 2017 9.440 9.440 9.285 9.370 54,693 +0.56(+6.36%)
Aug 18, 2017 8.790 8.820 8.710 8.810 5,245 +0.16(+1.85%)
Aug 17, 2017 8.760 8.790 8.640 8.650 20,332 -0.20(-2.26%)
Aug 16, 2017 8.770 8.850 8.770 8.850 27,606 +0.28(+3.27%)
Aug 15, 2017 8.584 8.590 8.530 8.570 18,096 -0.22(-2.50%)
Aug 14, 2017 8.880 8.880 8.790 8.790 24,428 -0.12(-1.35%)
Aug 11, 2017 8.680 8.940 8.580 8.910 23,513 -0.09(-1.00%)
Aug 10, 2017 9.070 9.130 8.980 9.000 12,134 -0.15(-1.64%)
Aug 09, 2017 9.148 9.190 9.140 9.150 5,002 -0.04(-0.38%)
Aug 08, 2017 9.209 9.260 9.160 9.185 19,923 -0.30(-3.21%)
Aug 07, 2017 9.412 9.510 9.410 9.490 47,883 +0.30(+3.26%)
Aug 04, 2017 9.150 9.200 9.128 9.190 13,024 +0.14(+1.55%)
Aug 03, 2017 9.070 9.080 9.025 9.050 9,730 -0.18(-1.91%)
Aug 02, 2017 9.210 9.226 9.154 9.226 19,512 -0.04(-0.47%)
Aug 01, 2017 9.319 9.319 9.250 9.270 3,703 +0.03(+0.32%)
Jul 31, 2017 9.220 9.280 9.190 9.240 44,921 +0.46(+5.24%)
Jul 28, 2017 8.740 8.780 8.700 8.780 38,396 +0.28(+3.29%)
Jul 27, 2017 8.490 8.500 8.400 8.500 12,574 +0.02(+0.24%)
Jul 26, 2017 8.415 8.540 8.410 8.480 31,367 +0.22(+2.66%)
Jul 25, 2017 8.210 8.270 8.180 8.260 45,177 +0.24(+2.99%)
Jul 24, 2017 7.972 8.020 7.953 8.020 5,997 +0.03(+0.38%)
Jul 21, 2017 8.020 8.030 7.960 7.990 125,463 -0.22(-2.68%)
Jul 20, 2017 8.340 8.340 8.210 8.210 33,959 -0.43(-4.98%)
Jul 19, 2017 8.590 8.640 8.564 8.640 19,293 +0.12(+1.41%)
Jul 18, 2017 8.450 8.520 8.450 8.520 334,619 +0.10(+1.19%)
Jul 17, 2017 8.460 8.490 8.420 8.420 108,112 +0.15(+1.81%)
Jul 14, 2017 8.200 8.300 8.170 8.270 9,307 +0.08(+0.98%)
Jul 13, 2017 8.200 8.210 8.175 8.190 33,345 -0.10(-1.21%)
Jul 12, 2017 8.050 8.290 8.050 8.290 9,639 +0.19(+2.35%)
Jul 11, 2017 7.990 8.100 7.990 8.100 16,100 +0.27(+3.45%)
Jul 10, 2017 7.798 7.830 7.700 7.830 17,404 -0.03(-0.38%)
Jul 07, 2017 7.865 7.910 7.850 7.860 78,721 -0.10(-1.26%)
Jul 06, 2017 7.960 8.030 7.950 7.960 57,687 -0.30(-3.63%)
Jul 05, 2017 8.107 8.320 8.020 8.260 1,029,805 +0.10(+1.23%)
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.