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

First Financial Nort (NQ: FFNW )

21.34 -0.14 (-0.68%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 23, 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 (%)
Apr 30, 2021 12.44 12.47 12.31 12.31 15,700 -0.10(-0.80%)
Apr 29, 2021 12.62 12.65 12.41 12.41 22,224 -0.15(-1.22%)
Apr 28, 2021 12.68 12.68 12.53 12.56 4,219 -0.09(-0.72%)
Apr 27, 2021 12.71 12.71 12.48 12.65 10,257 +0.05(+0.40%)
Apr 26, 2021 12.48 12.60 12.40 12.60 4,962 +0.12(+0.98%)
Apr 23, 2021 12.40 12.48 12.39 12.48 3,317 +0.08(+0.63%)
Apr 22, 2021 12.37 12.40 12.37 12.40 2,413 +0.07(+0.54%)
Apr 21, 2021 12.41 12.52 12.25 12.34 36,077 -0.07(-0.58%)
Apr 20, 2021 12.49 12.53 12.41 12.41 3,449 -0.01(-0.07%)
Apr 19, 2021 12.40 12.52 12.40 12.42 17,311 -0.01(-0.07%)
Apr 16, 2021 12.40 12.58 12.40 12.43 11,720 -0.05(-0.36%)
Apr 15, 2021 12.40 12.63 12.40 12.47 6,035 +0.06(+0.51%)
Apr 14, 2021 12.44 12.56 12.41 12.41 6,345 +0.02(+0.15%)
Apr 13, 2021 12.53 12.53 12.39 12.39 12,116 -0.11(-0.87%)
Apr 12, 2021 12.68 12.68 12.50 12.50 13,661 -0.20(-1.57%)
Apr 09, 2021 12.67 12.70 12.66 12.70 2,985 +0.05(+0.43%)
Apr 08, 2021 12.68 12.68 12.54 12.64 6,154 +0.10(+0.79%)
Apr 07, 2021 12.80 12.80 12.54 12.54 10,433 -0.17(-1.35%)
Apr 06, 2021 12.76 12.86 12.71 12.72 5,703 -0.05(-0.35%)
Apr 05, 2021 12.83 12.87 12.71 12.76 6,152 -0.05(-0.42%)
Apr 01, 2021 12.81 12.85 12.71 12.82 4,091 -0.07(-0.56%)
Mar 31, 2021 12.82 12.91 12.71 12.89 4,950 -0.01(-0.07%)
Mar 30, 2021 12.99 13.39 12.90 12.90 2,497 -0.07(-0.56%)
Mar 29, 2021 13.29 13.29 12.97 12.97 7,049 -0.13(-1.02%)
Mar 26, 2021 13.48 13.48 13.08 13.10 6,634 -0.27(-2.04%)
Mar 25, 2021 12.89 13.48 12.85 13.38 9,474 +0.35(+2.71%)
Mar 24, 2021 12.71 13.03 12.71 13.02 17,501 +0.47(+3.75%)
Mar 23, 2021 12.94 13.07 12.48 12.55 16,685 -0.52(-4.01%)
Mar 22, 2021 13.37 13.39 12.91 13.08 23,111 -0.40(-2.95%)
Mar 19, 2021 13.09 13.61 12.86 13.48 42,568 +0.49(+3.76%)
Mar 18, 2021 12.65 13.25 12.55 12.99 27,993 +0.43(+3.38%)
Mar 17, 2021 12.52 12.65 12.48 12.56 74,476 +0.21(+1.68%)
Mar 16, 2021 12.48 12.49 12.35 12.35 113,996 -0.07(-0.58%)
Mar 15, 2021 12.40 12.43 12.33 12.43 30,191 +0.04(+0.29%)
Mar 12, 2021 12.44 12.44 12.26 12.39 11,609 +0.14(+1.11%)
Mar 11, 2021 12.35 12.37 12.18 12.25 17,627 -0.10(-0.77%)
Mar 10, 2021 12.34 12.43 12.27 12.35 30,711 -0.01(-0.11%)
Mar 09, 2021 12.51 12.51 12.25 12.36 2,225 -0.16(-1.29%)
Mar 08, 2021 12.44 12.56 12.43 12.52 6,123 +0.04(+0.29%)
Mar 05, 2021 12.32 12.51 12.26 12.49 10,700 +0.17(+1.38%)
Mar 04, 2021 12.35 12.56 12.29 12.32 22,710 -0.03(-0.22%)
Mar 03, 2021 12.01 12.35 12.01 12.35 5,357 +0.17(+1.40%)
Mar 02, 2021 12.24 12.24 11.99 12.17 3,160 -0.04(-0.37%)
Mar 01, 2021 11.91 12.24 11.78 12.22 6,724 +0.31(+2.56%)
Feb 26, 2021 11.89 11.98 11.88 11.91 7,356 +0.06(+0.49%)
Feb 25, 2021 11.78 11.95 11.78 11.86 12,423 +0.02(+0.19%)
Feb 24, 2021 11.74 11.97 11.74 11.83 20,495 +0.09(+0.76%)
Feb 23, 2021 11.66 11.76 11.66 11.74 9,523 +0.09(+0.73%)
Feb 22, 2021 11.57 11.74 11.57 11.66 10,658 +0.13(+1.13%)
Feb 19, 2021 11.40 11.57 11.40 11.53 8,359 -0.02(-0.16%)
Feb 18, 2021 11.56 11.65 11.44 11.55 7,969 -0.03(-0.23%)
Feb 17, 2021 11.53 11.65 11.52 11.57 60,972 -0.03(-0.23%)
Feb 16, 2021 11.48 11.82 11.48 11.60 19,235 +0.16(+1.37%)
Feb 12, 2021 11.47 11.53 11.39 11.44 7,356 +0.01(+0.12%)
Feb 11, 2021 11.26 11.48 11.26 11.43 7,945 +0.19(+1.68%)
Feb 10, 2021 11.30 11.42 11.24 11.24 7,587 -0.15(-1.34%)
Feb 09, 2021 11.23 11.48 11.23 11.39 7,201 -0.12(-1.01%)
Feb 08, 2021 11.38 11.51 11.32 11.51 7,144 +0.16(+1.42%)
Feb 05, 2021 11.29 11.35 11.21 11.35 4,235 +0.06(+0.56%)
Feb 04, 2021 11.37 11.48 11.24 11.29 6,417 -0.08(-0.71%)
Feb 03, 2021 11.08 11.39 11.08 11.37 3,600 +0.20(+1.77%)
Feb 02, 2021 11.14 11.28 11.03 11.17 5,543 +0.12(+1.06%)
Feb 01, 2021 11.23 11.28 11.05 11.05 5,596 -0.38(-3.30%)
Jan 29, 2021 11.30 11.43 10.95 11.43 10,142 -0.02(-0.16%)
Jan 28, 2021 11.52 11.52 11.09 11.45 22,675 -0.05(-0.47%)
Jan 27, 2021 11.41 11.67 11.08 11.50 18,823 -0.09(-0.77%)
Jan 26, 2021 11.61 11.65 11.42 11.59 22,223 -0.01(-0.08%)
Jan 25, 2021 11.66 11.66 11.56 11.60 16,584 -0.08(-0.65%)
Jan 22, 2021 11.54 11.68 11.44 11.68 15,381 +0.01(+0.12%)
Jan 21, 2021 11.53 11.66 11.31 11.66 11,089 +0.16(+1.40%)
Jan 20, 2021 11.65 11.70 11.34 11.50 11,655 -0.21(-1.76%)
Jan 19, 2021 11.44 11.86 11.44 11.71 33,958 +0.37(+3.22%)
Jan 15, 2021 10.90 11.43 10.90 11.34 51,717 +0.44(+4.06%)
Jan 14, 2021 10.94 10.94 10.74 10.90 6,531 -0.04(-0.37%)
Jan 13, 2021 10.86 10.94 10.86 10.94 2,291 -0.01(-0.12%)
Jan 12, 2021 10.78 11.02 10.72 10.95 5,409 +0.13(+1.24%)
Jan 11, 2021 10.71 10.83 10.71 10.82 2,540 -0.02(-0.17%)
Jan 08, 2021 10.99 10.99 10.84 10.84 1,448 -0.16(-1.47%)
Jan 07, 2021 10.89 11.08 10.82 11.00 4,535 +0.18(+1.66%)
Jan 06, 2021 10.52 11.05 10.50 10.82 12,224 +0.34(+3.25%)
Jan 05, 2021 10.18 10.48 10.18 10.48 4,627 +0.36(+3.55%)
Jan 04, 2021 10.29 10.29 10.09 10.12 9,620 -0.11(-1.05%)
Dec 31, 2020 10.23 10.23 10.23 29,826 +0.06(+0.62%)
Dec 30, 2020 10.22 10.40 10.09 10.17 29,826 +0.03(+0.27%)
Dec 29, 2020 10.52 10.65 10.13 10.14 30,918 -0.31(-3.00%)
Dec 28, 2020 10.61 10.72 10.45 10.45 6,455 -0.20(-1.90%)
Dec 24, 2020 10.83 10.83 10.65 10.65 1,114 +0.29(+2.81%)
Dec 23, 2020 10.35 10.40 10.28 10.36 7,660 +0.09(+0.87%)
Dec 22, 2020 10.03 10.34 9.995 10.27 12,678 +0.38(+3.81%)
Dec 21, 2020 9.851 9.954 9.797 9.896 5,450 +0.24(+2.51%)
Dec 18, 2020 9.950 9.968 9.654 9.654 52,385 -0.31(-3.06%)
Dec 17, 2020 9.959 10.03 9.878 9.959 5,419 +0.11(+1.09%)
Dec 16, 2020 9.833 9.968 9.780 9.851 18,650 +0.10(+1.01%)
Dec 15, 2020 9.914 9.923 9.752 9.752 13,546 -0.07(-0.73%)
Dec 14, 2020 9.815 10.00 9.734 9.824 13,941 -0.03(-0.27%)
Dec 11, 2020 9.833 9.869 9.788 9.851 9,808 -0.01(-0.09%)
Dec 10, 2020 9.869 9.914 9.851 9.860 15,576 +0.02(+0.18%)
Dec 09, 2020 9.878 9.959 9.833 9.842 14,078 +0.01(+0.09%)
Dec 08, 2020 9.869 9.914 9.824 9.833 18,004 -0.04(-0.36%)
Dec 07, 2020 10.02 10.05 9.869 9.869 11,595 -0.15(-1.52%)
Dec 04, 2020 9.914 10.04 9.708 10.02 13,152 +0.11(+1.09%)
Dec 03, 2020 9.788 9.932 9.519 9.914 18,525 +0.13(+1.38%)
Dec 02, 2020 9.913 9.939 9.753 9.779 27,324 -0.07(-0.72%)
Dec 01, 2020 9.975 10.01 9.824 9.850 23,399 +0.04(+0.36%)
Nov 30, 2020 10.18 10.19 9.815 9.815 17,183 -0.44(-4.25%)
Nov 27, 2020 10.24 10.27 10.15 10.25 3,936 -0.11(-1.03%)
Nov 25, 2020 10.49 10.49 10.25 10.36 2,137 -0.30(-2.84%)
Nov 24, 2020 10.21 10.77 10.15 10.66 15,149 +0.56(+5.54%)
Nov 23, 2020 10.04 10.21 10.04 10.10 3,124 +0.08(+0.80%)
Nov 20, 2020 10.12 10.12 9.966 10.02 2,249 -0.06(-0.62%)
Nov 19, 2020 10.05 10.22 10.05 10.08 5,425 +0.06(+0.62%)
Nov 18, 2020 10.09 10.13 10.02 10.02 9,010 -0.01(-0.09%)
Nov 17, 2020 10.11 10.13 10.03 10.03 3,472 +0.12(+1.17%)
Nov 16, 2020 9.868 10.15 9.859 9.913 4,218 +0.11(+1.13%)
Nov 13, 2020 9.335 9.882 9.335 9.802 5,624 -0.00(-0.05%)
Nov 12, 2020 9.957 10.09 9.579 9.806 11,857 -0.15(-1.52%)
Nov 11, 2020 9.886 9.975 9.833 9.957 6,255 +0.07(+0.72%)
Nov 10, 2020 9.939 10.16 9.859 9.886 6,273 +0.06(+0.63%)
Nov 09, 2020 10.26 10.26 9.201 9.824 42,018 +0.80(+8.87%)
Nov 06, 2020 9.104 9.113 8.970 9.024 7,423 +0.02(+0.20%)
Nov 05, 2020 9.041 9.104 8.926 9.006 24,606 +0.00(+0.00%)
Nov 04, 2020 8.944 9.006 8.846 9.006 8,107 +0.06(+0.70%)
Nov 03, 2020 9.041 9.041 8.918 8.944 4,762 +0.09(+1.00%)
Nov 02, 2020 8.899 8.970 8.828 8.855 9,693 +0.04(+0.50%)
Oct 30, 2020 8.890 9.050 8.810 8.810 181,883 -0.01(-0.10%)
Oct 29, 2020 8.881 8.979 8.713 8.819 20,236 -0.02(-0.20%)
Oct 28, 2020 8.801 8.881 8.784 8.837 26,873 +0.02(+0.20%)
Oct 27, 2020 8.932 8.997 8.797 8.819 26,381 -0.05(-0.60%)
Oct 26, 2020 8.908 8.917 8.757 8.873 37,242 -0.01(-0.10%)
Oct 23, 2020 8.695 8.953 8.695 8.881 49,717 +0.17(+1.94%)
Oct 22, 2020 8.606 8.784 8.579 8.713 10,359 +0.16(+1.87%)
Oct 21, 2020 8.499 8.624 8.357 8.552 8,659 +0.20(+2.34%)
Oct 20, 2020 8.366 8.490 8.357 8.357 17,610 +0.04(+0.53%)
Oct 19, 2020 8.304 8.453 8.286 8.312 15,582 +0.09(+1.08%)
Oct 16, 2020 8.152 8.237 8.152 8.224 1,349 +0.00(+0.00%)
Oct 15, 2020 8.215 8.224 8.197 8.224 2,569 +0.00(+0.00%)
Oct 14, 2020 8.303 8.315 8.179 8.224 10,980 -0.10(-1.18%)
Oct 13, 2020 8.295 8.366 8.295 8.321 2,042 +0.04(+0.54%)
Oct 12, 2020 8.228 8.321 8.228 8.277 2,531 +0.04(+0.43%)
Oct 09, 2020 8.232 8.321 8.232 8.241 2,024 -0.06(-0.75%)
Oct 08, 2020 8.179 8.304 8.179 8.304 4,430 +0.20(+2.41%)
Oct 07, 2020 8.232 8.232 8.099 8.108 5,934 -0.07(-0.87%)
Oct 06, 2020 8.277 8.312 8.099 8.179 8,253 +0.02(+0.22%)
Oct 05, 2020 8.126 8.312 8.126 8.161 7,009 +0.03(+0.33%)
Oct 02, 2020 8.072 8.286 8.028 8.135 7,198 +0.12(+1.44%)
Oct 01, 2020 8.108 8.188 8.019 8.019 7,307 -0.09(-1.10%)
Sep 30, 2020 8.046 8.170 8.046 8.108 6,823 +0.00(+0.00%)
Sep 29, 2020 8.224 8.224 8.099 8.108 3,781 -0.12(-1.41%)
Sep 28, 2020 8.152 8.579 8.152 8.224 3,320 +0.06(+0.76%)
Sep 25, 2020 8.401 8.401 8.161 8.161 1,237 +0.10(+1.21%)
Sep 24, 2020 7.975 8.748 7.970 8.064 12,292 +0.12(+1.57%)
Sep 23, 2020 8.339 8.339 7.895 7.939 19,358 -0.15(-1.87%)
Sep 22, 2020 8.108 8.330 8.081 8.090 10,709 -0.07(-0.87%)
Sep 21, 2020 8.179 8.392 8.081 8.161 26,774 +0.07(+0.88%)
Sep 18, 2020 8.704 8.712 8.055 8.090 120,243 -0.53(-6.19%)
Sep 17, 2020 8.828 8.944 8.357 8.624 6,270 -0.17(-1.92%)
Sep 16, 2020 8.935 9.183 8.757 8.793 25,957 -0.14(-1.59%)
Sep 15, 2020 8.810 9.024 8.757 8.935 13,257 +0.20(+2.34%)
Sep 14, 2020 8.561 9.157 8.539 8.730 18,434 +0.22(+2.61%)
Sep 11, 2020 8.668 8.890 8.259 8.508 30,145 -0.16(-1.85%)
Sep 10, 2020 8.846 8.935 8.348 8.668 25,180 -0.13(-1.52%)
Sep 09, 2020 8.890 8.970 8.801 8.801 25,465 -0.09(-1.00%)
Sep 08, 2020 8.766 8.890 8.668 8.890 28,289 +0.18(+2.04%)
Sep 04, 2020 8.668 8.864 8.632 8.713 22,496 +0.07(+0.82%)
Sep 03, 2020 8.667 8.667 8.624 8.641 13,159 +0.11(+1.25%)
Sep 02, 2020 8.473 8.587 8.376 8.535 29,365 +0.11(+1.25%)
Sep 01, 2020 8.508 8.535 8.412 8.429 54,811 +0.00(+0.00%)
Aug 31, 2020 8.165 8.517 8.148 8.429 27,767 +0.29(+3.57%)
Aug 28, 2020 8.139 8.148 8.139 8.139 1,363 +0.00(+0.00%)
Aug 27, 2020 8.117 8.143 8.117 8.139 10,012 +0.00(+0.00%)
Aug 26, 2020 8.130 8.139 8.095 8.139 11,281 +0.11(+1.43%)
Aug 25, 2020 8.248 8.250 8.007 8.024 11,138 -0.10(-1.19%)
Aug 24, 2020 8.139 8.209 8.121 8.121 10,110 +0.07(+0.87%)
Aug 21, 2020 8.148 8.280 8.046 8.051 32,391 -0.12(-1.51%)
Aug 20, 2020 8.024 8.209 8.024 8.174 18,118 +0.05(+0.65%)
Aug 19, 2020 8.077 8.253 8.024 8.121 11,589 +0.11(+1.43%)
Aug 18, 2020 8.499 8.499 7.994 8.007 22,135 -0.23(-2.78%)
Aug 17, 2020 8.324 8.412 8.236 8.236 14,531 -0.10(-1.16%)
Aug 14, 2020 8.271 8.394 8.271 8.332 19,207 +0.18(+2.27%)
Aug 13, 2020 8.491 8.499 8.060 8.148 55,177 -0.22(-2.63%)
Aug 12, 2020 8.394 8.456 8.271 8.368 27,887 +0.12(+1.49%)
Aug 11, 2020 8.499 8.513 8.244 8.244 25,594 -0.14(-1.68%)
Aug 10, 2020 8.192 8.508 8.156 8.385 37,040 +0.26(+3.25%)
Aug 07, 2020 8.060 8.324 8.060 8.121 12,842 +0.06(+0.76%)
Aug 06, 2020 8.236 8.253 8.051 8.060 10,395 -0.11(-1.40%)
Aug 05, 2020 8.095 8.288 8.095 8.174 20,547 +0.17(+2.09%)
Aug 04, 2020 8.042 8.042 7.910 8.007 18,207 +0.11(+1.34%)
Aug 03, 2020 8.007 8.200 7.901 7.901 57,384 -0.11(-1.32%)
Jul 31, 2020 8.095 8.183 7.884 8.007 37,960 -0.09(-1.09%)
Jul 30, 2020 7.875 8.178 7.875 8.095 26,388 +0.15(+1.88%)
Jul 29, 2020 7.848 7.980 7.796 7.945 24,584 +0.22(+2.85%)
Jul 28, 2020 7.831 7.969 7.725 7.725 11,502 +0.03(+0.34%)
Jul 27, 2020 7.776 7.776 7.699 7.699 1,279 -0.04(-0.46%)
Jul 24, 2020 7.831 7.831 7.637 7.734 3,182 +0.04(+0.46%)
Jul 23, 2020 7.743 7.919 7.567 7.699 44,567 +0.00(+0.00%)
Jul 22, 2020 7.919 8.007 7.699 7.699 38,426 -0.18(-2.34%)
Jul 21, 2020 7.866 7.976 7.760 7.884 36,099 +0.10(+1.24%)
Jul 20, 2020 7.787 7.935 7.769 7.787 3,692 +0.00(+0.00%)
Jul 17, 2020 8.104 8.209 7.646 7.787 51,030 -0.26(-3.17%)
Jul 16, 2020 7.945 8.139 7.945 8.042 4,720 +0.02(+0.22%)
Jul 15, 2020 7.980 8.271 7.980 8.024 1,795 +0.28(+3.64%)
Jul 14, 2020 8.095 8.095 7.734 7.743 20,516 -0.49(-5.98%)
Jul 13, 2020 8.306 8.412 8.130 8.236 2,101 +0.10(+1.19%)
Jul 10, 2020 8.209 8.552 8.130 8.139 43,302 +0.00(+0.00%)
Jul 09, 2020 8.068 8.183 8.051 8.139 29,671 +0.03(+0.33%)
Jul 08, 2020 8.376 8.464 8.086 8.112 32,434 -0.09(-1.07%)
Jul 07, 2020 8.236 8.385 8.174 8.200 9,823 -0.21(-2.51%)
Jul 06, 2020 8.631 8.631 8.218 8.412 25,109 -0.07(-0.83%)
Jul 02, 2020 8.587 8.605 8.394 8.482 10,456 -0.02(-0.21%)
Jul 01, 2020 8.552 8.570 8.236 8.499 13,550 -0.03(-0.31%)
Jun 30, 2020 8.429 8.693 8.200 8.526 48,277 +0.08(+0.94%)
Jun 29, 2020 7.708 8.482 7.708 8.447 129,465 +0.74(+9.59%)
Jun 26, 2020 7.690 7.835 7.496 7.708 1,020,838 -0.04(-0.57%)
Jun 25, 2020 7.664 7.875 7.620 7.752 114,872 +0.01(+0.11%)
Jun 24, 2020 8.060 8.060 7.620 7.743 116,255 -0.49(-5.98%)
Jun 23, 2020 8.042 8.236 7.989 8.236 59,215 +0.32(+4.00%)
Jun 22, 2020 8.095 8.232 7.813 7.919 71,300 -0.23(-2.81%)
Jun 19, 2020 8.227 8.394 8.095 8.148 62,509 +0.05(+0.65%)
Jun 18, 2020 7.919 8.227 7.919 8.095 37,343 +0.18(+2.22%)
Jun 17, 2020 8.280 8.280 7.628 7.919 109,721 -0.40(-4.86%)
Jun 16, 2020 8.156 8.499 8.139 8.324 66,923 +0.27(+3.39%)
Jun 15, 2020 7.567 8.623 7.567 8.051 124,690 +0.33(+4.21%)
Jun 12, 2020 8.332 8.332 7.373 7.725 73,647 -0.19(-2.44%)
Jun 11, 2020 8.491 8.587 7.919 7.919 64,473 -0.66(-7.69%)
Jun 10, 2020 8.623 8.851 8.543 8.579 38,974 +0.01(+0.10%)
Jun 09, 2020 8.807 8.863 8.482 8.570 35,315 -0.43(-4.79%)
Jun 08, 2020 9.080 9.239 8.807 9.001 102,299 +0.19(+2.20%)
Jun 05, 2020 9.019 9.107 8.781 8.807 26,254 +0.12(+1.42%)
Jun 04, 2020 8.482 9.212 8.359 8.684 28,955 +0.20(+2.39%)
Jun 03, 2020 8.682 9.052 8.482 8.482 23,422 +0.03(+0.31%)
Jun 02, 2020 8.482 8.586 8.325 8.456 12,055 +0.14(+1.68%)
Jun 01, 2020 8.639 9.165 8.316 8.316 20,784 -0.19(-2.25%)
May 29, 2020 8.813 8.813 8.347 8.508 20,325 -0.34(-3.84%)
May 28, 2020 9.179 9.187 8.647 8.848 17,793 -0.17(-1.84%)
May 27, 2020 8.369 9.144 8.369 9.013 29,174 +0.93(+11.53%)
May 26, 2020 8.282 8.517 8.003 8.081 24,166 +0.07(+0.87%)
May 22, 2020 7.846 8.173 7.846 8.012 13,205 +0.09(+1.10%)
May 21, 2020 8.229 8.273 7.820 7.925 13,988 -0.35(-4.21%)
May 20, 2020 7.981 8.604 7.981 8.273 12,566 +0.42(+5.32%)
May 19, 2020 8.273 8.334 7.620 7.855 25,407 -0.48(-5.75%)
May 18, 2020 8.665 8.708 8.016 8.334 34,897 +1.03(+14.06%)
May 15, 2020 7.385 7.472 7.071 7.306 14,928 -0.01(-0.12%)
May 14, 2020 7.489 7.829 7.010 7.315 19,209 -0.28(-3.67%)
May 13, 2020 6.967 7.611 6.967 7.594 31,175 +0.58(+8.32%)
May 12, 2020 7.446 7.446 6.880 7.010 64,920 -0.43(-5.74%)
May 11, 2020 8.055 8.055 7.437 7.437 23,267 -0.65(-8.07%)
May 08, 2020 8.125 8.367 8.090 8.090 19,406 +0.17(+2.09%)
May 07, 2020 8.029 8.060 7.855 7.925 20,354 -0.04(-0.55%)
May 06, 2020 7.855 8.186 7.855 7.968 19,771 +0.12(+1.55%)
May 05, 2020 8.691 8.691 7.846 7.846 25,234 -0.48(-5.75%)
May 04, 2020 8.264 8.656 8.107 8.325 36,396 +0.06(+0.74%)
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.