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

Cullen/Frost Bankers (NY: CFR )

105.93 -0.52 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 80.52 80.52 78.10 78.48 891,919 -3.10(-3.80%)
Jan 30, 2020 80.77 81.61 79.29 81.58 645,678 +0.69(+0.85%)
Jan 29, 2020 82.06 82.42 80.52 80.89 647,876 -0.86(-1.06%)
Jan 28, 2020 81.45 82.08 81.03 81.76 529,021 +0.79(+0.98%)
Jan 27, 2020 80.63 81.51 80.30 80.96 347,950 -1.35(-1.64%)
Jan 24, 2020 83.62 83.67 81.56 82.31 410,230 -1.34(-1.60%)
Jan 23, 2020 83.22 83.73 82.50 83.65 315,999 +0.03(+0.03%)
Jan 22, 2020 83.71 83.88 83.07 83.62 303,905 +0.19(+0.23%)
Jan 21, 2020 84.10 84.37 83.32 83.43 245,613 -1.20(-1.41%)
Jan 17, 2020 85.16 85.32 84.33 84.63 227,666 -0.17(-0.20%)
Jan 16, 2020 83.98 84.86 83.59 84.79 293,793 +1.45(+1.74%)
Jan 15, 2020 83.28 83.75 82.90 83.34 425,092 -0.71(-0.85%)
Jan 14, 2020 83.54 84.26 83.27 84.05 440,236 +0.45(+0.54%)
Jan 13, 2020 83.38 83.79 82.67 83.60 372,318 +0.66(+0.80%)
Jan 10, 2020 84.19 84.19 82.80 82.94 350,587 -1.26(-1.49%)
Jan 09, 2020 84.97 85.04 83.83 84.20 309,046 -0.26(-0.30%)
Jan 08, 2020 84.27 84.96 83.95 84.46 239,276 +0.33(+0.40%)
Jan 07, 2020 84.42 84.76 83.39 84.12 358,918 -0.18(-0.21%)
Jan 06, 2020 84.50 84.65 83.69 84.30 389,486 -0.98(-1.15%)
Jan 03, 2020 85.00 85.90 84.90 85.28 340,476 -0.85(-0.99%)
Jan 02, 2020 86.37 86.45 85.51 86.13 360,463 +0.06(+0.07%)
Dec 31, 2019 86.18 86.58 85.90 86.07 227,666 -0.31(-0.36%)
Dec 30, 2019 86.64 86.79 86.11 86.38 210,115 +0.13(+0.15%)
Dec 27, 2019 86.76 86.76 85.95 86.25 197,219 -0.31(-0.36%)
Dec 26, 2019 86.35 86.73 86.02 86.55 163,510 +0.38(+0.44%)
Dec 24, 2019 86.25 86.40 85.93 86.18 84,749 +0.04(+0.04%)
Dec 23, 2019 86.71 86.71 85.76 86.14 236,865 -0.34(-0.40%)
Dec 20, 2019 87.29 87.29 86.27 86.48 916,003 -0.41(-0.47%)
Dec 19, 2019 86.46 86.95 86.15 86.89 422,803 +0.54(+0.62%)
Dec 18, 2019 87.19 87.19 86.18 86.35 325,192 -0.84(-0.96%)
Dec 17, 2019 85.96 87.51 85.38 87.19 580,162 +1.21(+1.40%)
Dec 16, 2019 85.80 86.84 85.70 85.98 507,370 +0.93(+1.10%)
Dec 13, 2019 85.88 86.44 84.54 85.05 242,775 -1.19(-1.38%)
Dec 12, 2019 83.94 86.74 83.70 86.24 689,512 +2.60(+3.10%)
Dec 11, 2019 83.86 84.28 83.41 83.64 364,780 -0.25(-0.29%)
Dec 10, 2019 83.68 84.05 83.28 83.89 335,013 +0.28(+0.34%)
Dec 09, 2019 83.13 83.86 83.13 83.60 390,043 +0.11(+0.13%)
Dec 06, 2019 84.05 84.45 83.41 83.50 567,915 +0.47(+0.56%)
Dec 05, 2019 82.73 83.20 82.52 83.03 412,806 +0.63(+0.77%)
Dec 04, 2019 81.47 82.87 81.27 82.40 452,223 +1.04(+1.28%)
Dec 03, 2019 80.98 81.46 80.27 81.36 584,634 -0.55(-0.68%)
Dec 02, 2019 82.81 83.47 81.86 81.91 373,454 -0.44(-0.53%)
Nov 29, 2019 82.43 82.97 82.06 82.35 128,601 -0.16(-0.19%)
Nov 27, 2019 82.62 82.78 81.95 82.51 304,804 +0.44(+0.54%)
Nov 26, 2019 82.12 82.60 81.73 82.07 431,546 -0.37(-0.45%)
Nov 25, 2019 81.95 82.88 81.37 82.44 528,734 +0.84(+1.03%)
Nov 22, 2019 81.85 82.08 81.27 81.60 334,369 +0.23(+0.28%)
Nov 21, 2019 82.17 82.17 81.35 81.37 398,927 -0.46(-0.57%)
Nov 20, 2019 81.85 82.54 80.95 81.84 407,969 -0.45(-0.55%)
Nov 19, 2019 82.12 82.57 81.36 82.29 424,753 +0.64(+0.78%)
Nov 18, 2019 81.74 81.94 80.64 81.65 282,443 -0.37(-0.45%)
Nov 15, 2019 82.00 82.30 81.00 82.02 1,425,849 +0.57(+0.70%)
Nov 14, 2019 81.11 81.59 80.63 81.45 259,301 +0.10(+0.13%)
Nov 13, 2019 81.10 81.79 80.33 81.35 249,076 -0.71(-0.86%)
Nov 12, 2019 81.80 82.20 81.36 82.06 372,696 +0.33(+0.41%)
Nov 11, 2019 81.60 82.13 81.22 81.72 224,182 -0.53(-0.65%)
Nov 08, 2019 82.01 82.55 81.79 82.26 277,935 -0.17(-0.20%)
Nov 07, 2019 82.46 82.96 82.03 82.42 250,817 +0.80(+0.97%)
Nov 06, 2019 82.81 82.94 80.80 81.63 326,519 -1.48(-1.78%)
Nov 05, 2019 81.47 83.45 81.47 83.10 598,847 +1.90(+2.33%)
Nov 04, 2019 80.69 81.40 79.97 81.21 446,198 +1.69(+2.13%)
Nov 01, 2019 77.69 79.70 77.05 79.51 790,307 +0.82(+1.04%)
Oct 31, 2019 80.82 82.21 77.47 78.69 1,402,387 -2.68(-3.30%)
Oct 30, 2019 81.85 82.38 80.79 81.37 407,200 -0.76(-0.93%)
Oct 29, 2019 81.41 82.20 81.41 82.13 443,863 +0.24(+0.30%)
Oct 28, 2019 81.55 82.37 81.55 81.89 426,269 +0.79(+0.97%)
Oct 25, 2019 80.55 81.90 80.55 81.10 320,633 +0.38(+0.47%)
Oct 24, 2019 82.29 82.39 80.10 80.73 306,302 -1.60(-1.94%)
Oct 23, 2019 81.09 82.35 80.50 82.33 520,888 +1.19(+1.46%)
Oct 22, 2019 80.83 82.26 80.02 81.14 365,179 +0.51(+0.63%)
Oct 21, 2019 80.36 80.91 79.88 80.63 440,518 +1.10(+1.38%)
Oct 18, 2019 77.92 79.81 77.91 79.53 382,561 +1.20(+1.53%)
Oct 17, 2019 78.89 78.89 77.53 78.33 346,207 -0.11(-0.14%)
Oct 16, 2019 78.43 79.04 77.95 78.45 505,294 +0.10(+0.12%)
Oct 15, 2019 76.48 78.60 75.97 78.35 580,326 +2.06(+2.70%)
Oct 14, 2019 75.66 76.34 74.99 76.29 350,849 +0.00(+0.00%)
Oct 11, 2019 75.76 77.30 75.52 76.29 641,609 +2.21(+2.98%)
Oct 10, 2019 73.80 75.04 73.76 74.08 542,286 +0.67(+0.92%)
Oct 09, 2019 72.57 73.48 72.09 73.41 422,031 +1.56(+2.18%)
Oct 08, 2019 72.86 72.90 71.78 71.84 357,356 -2.17(-2.93%)
Oct 07, 2019 73.33 74.42 72.98 74.01 296,123 +0.25(+0.34%)
Oct 04, 2019 73.03 73.77 72.11 73.76 367,337 +0.74(+1.02%)
Oct 03, 2019 73.37 73.58 71.57 73.01 669,211 -1.01(-1.37%)
Oct 02, 2019 74.69 74.90 73.71 74.03 364,979 -1.35(-1.78%)
Oct 01, 2019 78.05 78.27 75.15 75.37 463,998 -1.98(-2.56%)
Sep 30, 2019 77.22 77.63 76.73 77.36 387,660 +0.45(+0.58%)
Sep 27, 2019 77.73 78.78 76.69 76.91 260,879 -0.09(-0.11%)
Sep 26, 2019 77.84 77.85 76.85 77.00 188,895 -1.10(-1.41%)
Sep 25, 2019 76.70 78.47 76.26 78.10 433,109 +1.54(+2.01%)
Sep 24, 2019 77.34 77.58 75.99 76.56 474,072 -0.91(-1.17%)
Sep 23, 2019 76.81 77.83 76.67 77.47 388,650 +0.15(+0.19%)
Sep 20, 2019 77.81 78.22 76.82 77.32 1,807,610 +0.04(+0.06%)
Sep 19, 2019 78.32 78.69 77.12 77.28 388,090 -1.33(-1.69%)
Sep 18, 2019 77.45 78.80 76.86 78.61 456,071 +0.65(+0.83%)
Sep 17, 2019 78.99 78.99 77.36 77.96 405,890 -1.58(-1.99%)
Sep 16, 2019 77.91 79.78 77.91 79.54 450,408 +0.52(+0.66%)
Sep 13, 2019 79.62 79.95 78.80 79.02 485,013 +0.35(+0.44%)
Sep 12, 2019 78.33 79.06 77.42 78.67 496,470 -0.52(-0.65%)
Sep 11, 2019 78.01 79.23 76.53 79.18 506,496 +1.62(+2.08%)
Sep 10, 2019 75.47 77.63 75.47 77.57 555,707 +2.66(+3.55%)
Sep 09, 2019 73.15 75.14 72.48 74.91 437,560 +2.37(+3.26%)
Sep 06, 2019 72.80 73.02 72.08 72.54 356,576 -0.36(-0.49%)
Sep 05, 2019 72.27 73.56 72.00 72.90 449,195 +1.82(+2.56%)
Sep 04, 2019 71.09 71.44 70.78 71.08 224,276 +0.41(+0.58%)
Sep 03, 2019 71.79 71.79 70.31 70.67 418,707 -1.84(-2.54%)
Aug 30, 2019 72.18 72.63 71.86 72.52 246,112 +0.79(+1.11%)
Aug 29, 2019 71.63 72.51 71.53 71.72 317,901 +0.88(+1.25%)
Aug 28, 2019 69.30 71.63 69.16 70.84 395,071 +1.28(+1.84%)
Aug 27, 2019 71.77 71.85 69.53 69.56 365,759 -1.78(-2.50%)
Aug 26, 2019 71.45 71.57 70.58 71.34 423,325 +0.41(+0.57%)
Aug 23, 2019 72.96 73.30 70.70 70.93 422,747 -2.35(-3.20%)
Aug 22, 2019 73.69 73.95 72.41 73.28 256,715 +0.18(+0.25%)
Aug 21, 2019 73.78 73.78 72.97 73.10 372,907 +0.03(+0.05%)
Aug 20, 2019 73.84 73.99 72.87 73.06 237,996 -1.17(-1.57%)
Aug 19, 2019 75.12 75.12 74.03 74.23 407,325 +0.85(+1.16%)
Aug 16, 2019 71.76 73.75 71.40 73.39 474,594 +2.27(+3.19%)
Aug 15, 2019 73.05 73.10 70.79 71.12 518,538 -1.40(-1.93%)
Aug 14, 2019 73.62 75.33 72.00 72.52 468,510 -2.82(-3.75%)
Aug 13, 2019 74.29 77.04 74.29 75.34 264,283 +0.79(+1.06%)
Aug 12, 2019 75.34 75.58 74.50 74.55 221,757 -1.70(-2.23%)
Aug 09, 2019 76.12 76.59 75.31 76.25 173,787 -0.21(-0.27%)
Aug 08, 2019 75.51 76.72 75.30 76.46 372,588 +1.53(+2.05%)
Aug 07, 2019 73.98 75.18 73.19 74.93 564,762 -0.59(-0.78%)
Aug 06, 2019 75.09 75.72 73.49 75.52 383,452 +1.11(+1.49%)
Aug 05, 2019 75.27 75.85 73.12 74.41 435,696 -2.62(-3.41%)
Aug 02, 2019 77.80 78.04 76.30 77.03 337,874 -0.87(-1.11%)
Aug 01, 2019 82.18 82.36 77.51 77.90 481,348 -4.32(-5.26%)
Jul 31, 2019 82.27 82.92 81.32 82.22 1,106,643 -0.10(-0.13%)
Jul 30, 2019 80.79 82.35 80.67 82.32 273,072 +0.93(+1.14%)
Jul 29, 2019 82.24 82.83 81.20 81.40 298,480 -1.27(-1.54%)
Jul 26, 2019 81.63 82.78 81.40 82.67 521,938 +1.49(+1.83%)
Jul 25, 2019 83.40 87.28 80.86 81.18 966,989 -1.82(-2.19%)
Jul 24, 2019 80.07 83.17 80.07 83.00 591,607 +2.62(+3.26%)
Jul 23, 2019 79.76 80.43 79.58 80.37 298,263 +0.82(+1.03%)
Jul 22, 2019 79.72 79.91 78.68 79.55 285,743 -0.25(-0.31%)
Jul 19, 2019 79.41 80.38 79.19 79.80 206,119 +0.49(+0.62%)
Jul 18, 2019 78.49 80.00 78.30 79.31 349,821 +0.42(+0.53%)
Jul 17, 2019 79.17 79.43 78.20 78.89 432,890 -0.77(-0.97%)
Jul 16, 2019 79.50 80.20 79.07 79.66 223,977 +0.09(+0.11%)
Jul 15, 2019 81.32 81.52 79.46 79.58 238,164 -1.71(-2.10%)
Jul 12, 2019 80.24 81.36 79.98 81.28 364,317 +1.07(+1.34%)
Jul 11, 2019 79.36 80.49 79.08 80.21 403,768 +0.21(+0.26%)
Jul 10, 2019 80.83 80.83 79.64 80.00 254,447 -1.09(-1.35%)
Jul 09, 2019 79.45 81.14 79.34 81.09 381,388 +1.23(+1.54%)
Jul 08, 2019 81.44 81.70 79.80 79.86 365,234 -2.26(-2.75%)
Jul 05, 2019 81.23 82.13 81.23 82.12 215,126 +1.23(+1.52%)
Jul 03, 2019 80.54 81.03 80.25 80.89 145,727 +0.60(+0.74%)
Jul 02, 2019 80.61 81.14 79.72 80.30 225,960 -0.93(-1.14%)
Jul 01, 2019 81.75 82.42 81.12 81.22 427,846 +0.11(+0.14%)
Jun 28, 2019 80.90 82.05 80.00 81.11 579,675 +0.76(+0.95%)
Jun 27, 2019 79.96 80.79 79.67 80.35 261,387 +0.80(+1.00%)
Jun 26, 2019 78.88 80.17 78.79 79.55 288,727 +0.95(+1.21%)
Jun 25, 2019 78.88 79.06 77.96 78.60 313,128 -0.46(-0.58%)
Jun 24, 2019 80.18 80.69 79.05 79.06 258,468 -0.97(-1.21%)
Jun 21, 2019 80.52 81.07 79.98 80.03 540,183 -0.74(-0.92%)
Jun 20, 2019 81.77 81.77 79.60 80.77 530,409 -0.16(-0.20%)
Jun 19, 2019 80.32 82.09 80.32 80.94 466,262 +0.67(+0.83%)
Jun 18, 2019 78.98 80.58 78.67 80.27 307,902 +1.38(+1.75%)
Jun 17, 2019 79.88 79.90 78.69 78.89 224,520 -1.19(-1.48%)
Jun 14, 2019 80.60 80.60 79.32 80.08 260,622 -0.42(-0.53%)
Jun 13, 2019 80.73 81.62 80.28 80.50 168,448 +0.12(+0.15%)
Jun 12, 2019 80.66 81.03 79.33 80.38 284,703 -0.10(-0.13%)
Jun 11, 2019 81.20 81.85 80.23 80.49 268,490 -0.26(-0.32%)
Jun 10, 2019 80.99 81.74 80.49 80.75 328,487 +0.52(+0.65%)
Jun 07, 2019 80.91 80.95 79.98 80.23 200,923 -0.86(-1.06%)
Jun 06, 2019 81.51 81.80 80.48 81.08 239,050 -0.63(-0.77%)
Jun 05, 2019 82.28 82.55 80.75 81.72 224,276 -0.69(-0.84%)
Jun 04, 2019 80.74 82.41 80.35 82.41 273,540 +2.70(+3.39%)
Jun 03, 2019 79.08 80.48 78.87 79.71 366,026 +0.67(+0.84%)
May 31, 2019 79.67 80.10 78.88 79.04 371,823 -1.58(-1.97%)
May 30, 2019 82.44 82.52 79.93 80.62 200,593 -1.55(-1.89%)
May 29, 2019 80.83 82.36 80.50 82.17 325,539 +0.43(+0.53%)
May 28, 2019 82.89 82.90 81.68 81.75 146,910 -1.19(-1.44%)
May 24, 2019 82.51 83.13 82.15 82.94 231,045 +1.02(+1.25%)
May 23, 2019 83.03 83.39 81.12 81.92 235,772 -2.16(-2.57%)
May 22, 2019 85.29 85.65 84.02 84.07 173,008 -1.67(-1.94%)
May 21, 2019 85.42 85.91 85.41 85.74 203,494 +0.56(+0.66%)
May 20, 2019 84.09 85.23 84.09 85.18 205,254 +0.99(+1.17%)
May 17, 2019 84.03 85.38 83.83 84.19 272,810 -0.62(-0.73%)
May 16, 2019 83.88 85.17 83.88 84.81 215,745 +1.49(+1.78%)
May 15, 2019 83.74 83.74 82.49 83.33 260,841 -1.37(-1.61%)
May 14, 2019 83.92 85.24 83.61 84.69 191,316 +1.02(+1.22%)
May 13, 2019 85.61 85.83 83.67 83.67 401,806 -3.20(-3.68%)
May 10, 2019 86.36 87.24 85.76 86.87 234,884 +0.04(+0.05%)
May 09, 2019 85.32 87.01 84.92 86.83 243,928 +0.41(+0.48%)
May 08, 2019 86.83 87.45 86.27 86.41 345,407 -0.69(-0.79%)
May 07, 2019 87.44 87.78 86.64 87.10 398,595 -1.49(-1.68%)
May 06, 2019 87.19 89.18 87.08 88.59 238,149 -0.13(-0.15%)
May 03, 2019 88.22 88.95 87.51 88.72 233,139 +1.07(+1.22%)
May 02, 2019 86.03 87.74 86.03 87.65 387,120 +1.64(+1.91%)
May 01, 2019 87.38 88.01 85.64 86.01 359,794 -1.40(-1.60%)
Apr 30, 2019 87.61 88.25 86.89 87.41 468,273 -0.38(-0.43%)
Apr 29, 2019 86.04 88.42 86.04 87.79 395,398 +1.84(+2.14%)
Apr 26, 2019 84.07 86.17 84.07 85.95 492,222 +1.41(+1.67%)
Apr 25, 2019 88.21 89.24 84.43 84.54 916,038 -3.74(-4.24%)
Apr 24, 2019 88.80 89.13 87.44 88.28 323,899 -0.77(-0.87%)
Apr 23, 2019 87.09 89.12 86.38 89.05 328,159 +1.84(+2.11%)
Apr 22, 2019 87.96 88.23 86.86 87.21 338,899 -0.91(-1.03%)
Apr 18, 2019 89.28 89.28 87.92 88.12 349,593 -1.38(-1.55%)
Apr 17, 2019 89.83 89.85 88.67 89.51 290,391 +0.04(+0.05%)
Apr 16, 2019 88.46 89.60 87.77 89.46 249,778 +1.32(+1.50%)
Apr 15, 2019 89.26 89.51 87.81 88.14 188,328 -1.21(-1.36%)
Apr 12, 2019 88.60 89.58 87.56 89.35 259,897 +2.05(+2.35%)
Apr 11, 2019 87.50 88.00 86.53 87.30 160,850 +0.31(+0.36%)
Apr 10, 2019 87.18 87.19 85.47 86.99 319,578 +0.15(+0.18%)
Apr 09, 2019 87.33 87.42 86.18 86.83 236,179 -0.97(-1.11%)
Apr 08, 2019 87.87 88.20 87.36 87.81 185,795 +0.03(+0.04%)
Apr 05, 2019 87.50 88.00 86.64 87.77 239,770 +0.52(+0.60%)
Apr 04, 2019 86.09 87.40 86.01 87.25 300,246 +0.79(+0.91%)
Apr 03, 2019 86.69 87.16 86.05 86.46 243,105 +0.71(+0.83%)
Apr 02, 2019 85.48 86.30 85.32 85.74 304,843 -0.11(-0.13%)
Apr 01, 2019 84.38 85.92 84.10 85.85 271,220 +2.42(+2.89%)
Mar 29, 2019 84.52 84.71 83.26 83.44 321,788 -0.33(-0.39%)
Mar 28, 2019 82.50 83.80 82.19 83.77 243,184 +1.33(+1.62%)
Mar 27, 2019 82.66 83.04 81.82 82.43 328,931 -0.68(-0.82%)
Mar 26, 2019 81.75 83.19 81.54 83.11 305,951 +2.07(+2.56%)
Mar 25, 2019 80.46 81.70 79.98 81.04 350,052 +0.44(+0.54%)
Mar 22, 2019 82.28 82.40 79.79 80.60 486,405 -2.72(-3.26%)
Mar 21, 2019 83.68 84.54 82.90 83.32 388,733 -1.08(-1.28%)
Mar 20, 2019 86.84 87.32 84.16 84.40 313,399 -2.60(-2.99%)
Mar 19, 2019 89.63 89.63 86.75 87.01 289,756 -2.22(-2.49%)
Mar 18, 2019 88.17 89.52 88.17 89.22 330,939 +1.25(+1.42%)
Mar 15, 2019 87.38 88.48 87.38 87.98 587,153 +0.46(+0.52%)
Mar 14, 2019 87.04 87.75 86.88 87.52 202,396 +0.39(+0.44%)
Mar 13, 2019 87.46 87.82 86.64 87.13 457,316 +0.10(+0.12%)
Mar 12, 2019 87.53 87.66 86.69 87.03 219,451 -0.41(-0.47%)
Mar 11, 2019 87.29 87.94 87.13 87.44 246,811 +0.46(+0.53%)
Mar 08, 2019 85.88 87.22 85.88 86.98 250,357 +0.37(+0.43%)
Mar 07, 2019 87.75 87.83 86.15 86.61 465,232 -1.65(-1.87%)
Mar 06, 2019 89.78 90.28 88.09 88.26 377,529 -1.71(-1.90%)
Mar 05, 2019 89.38 90.74 88.17 89.97 412,307 +0.39(+0.43%)
Mar 04, 2019 89.83 90.07 88.58 89.58 358,301 -0.02(-0.02%)
Mar 01, 2019 89.69 90.13 88.71 89.60 210,803 +0.48(+0.54%)
Feb 28, 2019 89.25 89.74 88.96 89.12 186,923 -0.15(-0.16%)
Feb 27, 2019 88.59 89.35 88.12 89.27 192,035 +0.84(+0.95%)
Feb 26, 2019 89.19 89.68 88.29 88.42 315,431 -1.35(-1.50%)
Feb 25, 2019 90.52 90.72 89.44 89.77 239,245 -0.14(-0.15%)
Feb 22, 2019 89.98 90.25 89.33 89.91 231,496 +0.00(+0.00%)
Feb 21, 2019 90.21 90.28 89.14 89.91 339,821 -0.36(-0.40%)
Feb 20, 2019 89.12 90.30 88.68 90.27 380,042 +1.03(+1.16%)
Feb 19, 2019 87.13 89.41 87.13 89.24 471,678 +1.54(+1.75%)
Feb 15, 2019 86.78 88.12 86.70 87.70 365,219 +1.48(+1.71%)
Feb 14, 2019 85.58 86.51 85.06 86.22 409,339 -0.32(-0.37%)
Feb 13, 2019 86.84 87.18 85.96 86.54 191,830 -0.13(-0.15%)
Feb 12, 2019 85.89 87.03 85.89 86.66 328,720 +1.55(+1.83%)
Feb 11, 2019 84.35 85.26 83.97 85.11 258,367 +0.99(+1.18%)
Feb 08, 2019 85.18 85.52 83.79 84.12 383,017 -1.26(-1.48%)
Feb 07, 2019 85.69 86.76 84.82 85.38 582,856 +0.58(+0.68%)
Feb 06, 2019 85.00 85.69 84.42 84.80 384,749 -0.43(-0.50%)
Feb 05, 2019 84.97 85.47 84.35 85.23 358,433 +0.20(+0.23%)
Feb 04, 2019 83.97 85.09 83.34 85.03 335,145 +0.97(+1.15%)
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.