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

Franklin Financial Network Inc (NY: FSB )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 29.79 30.28 29.19 30.02 67,534 +0.21(+0.70%)
Apr 28, 2016 30.27 30.48 29.68 29.82 56,875 -0.82(-2.68%)
Apr 27, 2016 27.76 30.67 27.72 30.64 143,568 +3.07(+11.13%)
Apr 26, 2016 27.86 28.11 27.51 27.57 39,366 -0.24(-0.85%)
Apr 25, 2016 27.83 27.99 27.31 27.81 19,995 -0.07(-0.25%)
Apr 22, 2016 27.24 28.01 27.09 27.88 22,118 +0.66(+2.44%)
Apr 21, 2016 27.55 27.65 27.04 27.21 17,631 -0.20(-0.72%)
Apr 20, 2016 27.63 27.68 27.07 27.41 18,965 -0.05(-0.18%)
Apr 19, 2016 27.09 27.71 27.09 27.46 24,481 +0.28(+1.02%)
Apr 18, 2016 26.72 27.46 26.70 27.18 42,364 +0.10(+0.37%)
Apr 15, 2016 27.08 27.40 26.77 27.09 25,711 +0.10(+0.37%)
Apr 14, 2016 27.02 27.66 26.78 26.99 23,961 +0.02(+0.07%)
Apr 13, 2016 26.52 27.21 26.03 26.97 30,536 +0.57(+2.17%)
Apr 12, 2016 25.60 26.62 25.50 26.39 37,567 +0.58(+2.26%)
Apr 11, 2016 24.90 25.98 24.90 25.81 32,914 +0.97(+3.90%)
Apr 08, 2016 25.08 25.15 24.75 24.84 18,786 +0.03(+0.12%)
Apr 07, 2016 25.41 25.41 24.54 24.81 26,335 -0.83(-3.24%)
Apr 06, 2016 26.50 26.74 25.48 25.64 26,096 -0.89(-3.36%)
Apr 05, 2016 27.40 27.40 26.41 26.53 37,441 -0.64(-2.37%)
Apr 04, 2016 26.70 27.49 26.41 27.17 41,561 +0.48(+1.82%)
Apr 01, 2016 26.62 26.85 26.18 26.69 11,692 -0.03(-0.11%)
Mar 31, 2016 27.00 27.02 25.84 26.72 47,586 -0.12(-0.44%)
Mar 30, 2016 28.05 28.73 26.72 26.84 42,259 -1.22(-4.34%)
Mar 29, 2016 27.12 28.17 27.12 28.05 26,227 +0.48(+1.76%)
Mar 28, 2016 27.02 27.71 26.69 27.57 35,554 +0.81(+3.03%)
Mar 24, 2016 26.01 26.76 26.76 26.76 29,204 +0.13(+0.48%)
Mar 23, 2016 27.73 27.73 26.52 26.63 40,182 -1.38(-4.91%)
Mar 22, 2016 26.32 28.37 26.32 28.01 85,358 +1.42(+5.36%)
Mar 21, 2016 26.72 26.82 26.09 26.58 15,660 -0.29(-1.07%)
Mar 18, 2016 26.46 26.87 26.46 26.87 27,828 +0.52(+1.99%)
Mar 17, 2016 25.78 26.45 25.63 26.34 39,366 +0.39(+1.49%)
Mar 16, 2016 25.68 26.21 25.68 25.96 23,385 +0.26(+1.00%)
Mar 15, 2016 26.40 26.40 25.50 25.70 18,797 -0.64(-2.44%)
Mar 14, 2016 26.54 26.54 26.09 26.34 7,507 -0.21(-0.78%)
Mar 11, 2016 26.50 26.76 26.21 26.55 16,385 +0.34(+1.28%)
Mar 10, 2016 26.67 26.82 25.79 26.21 11,397 -0.46(-1.71%)
Mar 09, 2016 26.66 26.77 26.11 26.67 23,248 +0.01(+0.04%)
Mar 08, 2016 26.93 27.37 26.21 26.66 31,851 -0.95(-3.44%)
Mar 07, 2016 27.31 27.96 27.18 27.61 39,205 +0.17(+0.61%)
Mar 04, 2016 27.66 27.92 27.22 27.44 55,419 -0.25(-0.89%)
Mar 03, 2016 27.36 27.82 27.36 27.69 37,256 +0.16(+0.58%)
Mar 02, 2016 27.40 27.79 26.83 27.53 30,325 -0.04(-0.14%)
Mar 01, 2016 27.17 27.70 27.02 27.57 24,777 +0.39(+1.42%)
Feb 29, 2016 26.89 27.31 26.77 27.18 48,633 +0.35(+1.29%)
Feb 26, 2016 25.13 26.87 24.90 26.84 38,594 +1.44(+5.69%)
Feb 25, 2016 25.23 25.40 24.97 25.39 11,524 +0.04(+0.16%)
Feb 24, 2016 24.93 25.37 24.35 25.35 27,510 +0.09(+0.35%)
Feb 23, 2016 25.84 25.84 24.91 25.26 27,830 -0.53(-2.07%)
Feb 22, 2016 25.70 26.04 25.25 25.80 35,208 +0.35(+1.36%)
Feb 19, 2016 24.43 25.63 24.30 25.45 48,290 +0.86(+3.50%)
Feb 18, 2016 25.17 25.36 24.44 24.59 29,143 -0.71(-2.82%)
Feb 17, 2016 25.66 25.66 25.18 25.30 15,399 -0.03(-0.12%)
Feb 16, 2016 25.37 26.45 25.25 25.33 21,930 +0.20(+0.79%)
Feb 12, 2016 25.16 25.14 25.14 25.14 43,149 +0.09(+0.36%)
Feb 11, 2016 26.17 26.17 24.11 25.05 49,639 -1.66(-6.22%)
Feb 10, 2016 24.51 26.72 24.47 26.71 91,450 +2.45(+10.12%)
Feb 09, 2016 23.91 24.53 23.81 24.25 20,038 +0.18(+0.74%)
Feb 08, 2016 24.50 24.50 23.66 24.08 72,902 -0.49(-2.01%)
Feb 05, 2016 25.68 25.68 24.46 24.57 23,141 -1.11(-4.32%)
Feb 04, 2016 25.30 26.18 25.30 25.68 63,621 +0.38(+1.49%)
Feb 03, 2016 26.23 26.41 25.28 25.30 43,983 -0.65(-2.52%)
Feb 02, 2016 26.51 26.51 25.95 25.96 50,671 -0.85(-3.17%)
Feb 01, 2016 27.22 27.43 26.68 26.81 45,476 -0.72(-2.62%)
Jan 29, 2016 26.45 27.56 26.45 27.53 28,883 +0.98(+3.69%)
Jan 28, 2016 26.57 27.29 26.23 26.55 66,626 +0.21(+0.79%)
Jan 27, 2016 28.20 28.31 25.50 26.34 111,337 -1.95(-6.89%)
Jan 26, 2016 28.43 28.70 28.02 28.29 32,564 +0.08(+0.28%)
Jan 25, 2016 28.20 28.51 27.90 28.21 55,695 -0.04(-0.14%)
Jan 22, 2016 28.70 28.87 27.89 28.25 37,707 -0.07(-0.24%)
Jan 21, 2016 28.05 28.60 27.38 28.32 57,213 +0.41(+1.45%)
Jan 20, 2016 26.31 28.04 26.31 27.92 49,064 +1.11(+4.13%)
Jan 19, 2016 27.17 27.17 26.22 26.81 31,098 -0.34(-1.24%)
Jan 15, 2016 27.03 27.14 27.14 27.14 42,138 -0.55(-2.00%)
Jan 14, 2016 28.49 28.49 27.55 27.70 19,060 -0.06(-0.21%)
Jan 13, 2016 28.87 29.05 27.21 27.76 52,037 -1.11(-3.84%)
Jan 12, 2016 28.61 28.93 28.27 28.87 45,727 +0.47(+1.64%)
Jan 11, 2016 27.51 28.49 27.36 28.40 49,921 +0.72(+2.61%)
Jan 08, 2016 29.50 29.53 27.37 27.68 63,343 -1.62(-5.54%)
Jan 07, 2016 29.69 30.08 28.70 29.30 58,116 -1.03(-3.39%)
Jan 06, 2016 29.83 30.45 29.59 30.33 17,913 -0.18(-0.58%)
Jan 05, 2016 30.58 30.68 29.26 30.51 44,434 -0.03(-0.10%)
Jan 04, 2016 30.52 31.29 29.23 30.54 52,913 -0.51(-1.66%)
Dec 31, 2015 32.49 31.05 31.05 31.05 26,879 -1.43(-4.42%)
Dec 30, 2015 31.36 32.61 31.21 32.49 51,106 +0.88(+2.79%)
Dec 29, 2015 30.56 31.75 30.56 31.61 63,303 +0.94(+3.07%)
Dec 28, 2015 30.51 30.70 30.35 30.67 12,932 -0.05(-0.16%)
Dec 24, 2015 30.68 30.72 30.72 30.72 23,444 +0.07(+0.23%)
Dec 23, 2015 31.18 31.45 30.49 30.65 45,839 -0.35(-1.12%)
Dec 22, 2015 31.61 31.61 30.58 30.99 37,328 -0.34(-1.07%)
Dec 21, 2015 30.70 31.45 30.62 31.33 20,342 +0.63(+2.06%)
Dec 18, 2015 31.51 31.65 30.68 30.70 44,849 -0.80(-2.54%)
Dec 17, 2015 32.00 32.00 30.89 31.50 67,390 -0.48(-1.52%)
Dec 16, 2015 31.31 32.40 31.10 31.98 70,706 +0.61(+1.96%)
Dec 15, 2015 29.27 32.90 29.26 31.37 99,571 +2.46(+8.52%)
Dec 14, 2015 28.31 28.99 28.31 28.91 68,745 +0.08(+0.27%)
Dec 11, 2015 29.57 29.86 28.38 28.83 59,513 -1.18(-3.92%)
Dec 10, 2015 29.89 30.52 29.74 30.00 19,245 +0.04(+0.13%)
Dec 09, 2015 29.06 30.28 29.06 29.96 47,075 +0.17(+0.56%)
Dec 08, 2015 29.78 30.25 29.52 29.80 24,358 -0.15(-0.50%)
Dec 07, 2015 30.98 31.07 29.54 29.94 69,690 -0.93(-3.01%)
Dec 04, 2015 31.04 31.42 30.74 30.88 46,509 -0.14(-0.45%)
Dec 03, 2015 31.45 31.76 30.94 31.01 38,392 -0.60(-1.91%)
Dec 02, 2015 31.72 31.72 31.17 31.62 42,457 -0.05(-0.16%)
Dec 01, 2015 32.12 32.12 31.19 31.67 73,316 -0.49(-1.54%)
Nov 30, 2015 32.50 32.50 31.79 32.16 30,912 -0.26(-0.79%)
Nov 27, 2015 32.67 32.91 32.00 32.42 47,270 -0.07(-0.21%)
Nov 25, 2015 31.42 32.49 32.49 32.49 108,934 +1.28(+4.09%)
Nov 24, 2015 30.68 31.38 30.68 31.21 67,197 +0.53(+1.74%)
Nov 23, 2015 29.43 30.84 29.31 30.68 156,501 +1.02(+3.44%)
Nov 20, 2015 29.65 29.68 29.14 29.66 57,354 +0.19(+0.64%)
Nov 19, 2015 29.69 29.69 29.25 29.47 23,860 -0.20(-0.67%)
Nov 18, 2015 29.32 29.68 28.91 29.67 44,832 +0.52(+1.80%)
Nov 17, 2015 29.37 29.66 29.05 29.14 58,187 -0.14(-0.47%)
Nov 16, 2015 28.61 29.34 28.11 29.28 42,385 +0.55(+1.93%)
Nov 13, 2015 29.06 29.29 28.70 28.73 26,881 -0.48(-1.66%)
Nov 12, 2015 29.58 29.60 29.02 29.21 47,701 -0.44(-1.47%)
Nov 11, 2015 29.31 29.69 29.31 29.65 176,501 +0.47(+1.63%)
Nov 10, 2015 29.17 29.49 29.06 29.17 29,421 -0.14(-0.47%)
Nov 09, 2015 29.69 30.57 29.29 29.31 92,425 -0.31(-1.04%)
Nov 06, 2015 28.41 29.68 28.41 29.62 50,419 +1.21(+4.25%)
Nov 05, 2015 28.10 28.56 27.97 28.41 43,822 +0.45(+1.59%)
Nov 04, 2015 28.11 28.77 27.89 27.97 41,116 -0.23(-0.81%)
Nov 03, 2015 27.89 29.39 27.79 28.19 87,376 +0.32(+1.14%)
Nov 02, 2015 26.72 28.02 26.55 27.88 150,019 +1.35(+5.07%)
Oct 30, 2015 26.22 26.72 26.22 26.53 79,297 +0.13(+0.49%)
Oct 29, 2015 25.90 26.67 25.90 26.40 117,745 +0.58(+2.26%)
Oct 28, 2015 24.23 25.91 24.23 25.82 223,710 +2.22(+9.39%)
Oct 27, 2015 23.65 24.05 23.43 23.60 47,386 -0.09(-0.38%)
Oct 26, 2015 23.56 23.73 23.49 23.69 45,384 +0.21(+0.88%)
Oct 23, 2015 23.39 23.68 23.09 23.48 59,781 +0.13(+0.55%)
Oct 22, 2015 23.35 23.43 23.10 23.35 9,806 +0.15(+0.64%)
Oct 21, 2015 23.46 23.46 23.21 23.21 7,103 -0.13(-0.55%)
Oct 20, 2015 23.00 23.47 22.91 23.33 31,870 +0.18(+0.77%)
Oct 19, 2015 22.96 23.26 22.79 23.16 20,317 -0.06(-0.26%)
Oct 16, 2015 23.23 23.29 22.74 23.22 18,637 -0.02(-0.09%)
Oct 15, 2015 22.94 23.25 22.76 23.24 35,877 +0.30(+1.29%)
Oct 14, 2015 23.07 23.25 22.88 22.94 2,709 -0.16(-0.69%)
Oct 13, 2015 23.03 23.22 22.82 23.10 77,722 +0.03(+0.13%)
Oct 12, 2015 23.08 23.23 22.85 23.07 21,711 +0.02(+0.09%)
Oct 09, 2015 22.95 23.23 22.93 23.05 8,720 +0.14(+0.60%)
Oct 08, 2015 23.39 23.44 22.66 22.91 19,884 -0.44(-1.87%)
Oct 07, 2015 22.84 23.63 22.84 23.34 17,280 +0.46(+1.99%)
Oct 06, 2015 22.12 23.13 22.12 22.89 27,934 +0.36(+1.58%)
Oct 05, 2015 22.14 22.55 22.07 22.53 10,480 +0.48(+2.20%)
Oct 02, 2015 22.10 22.17 21.82 22.05 10,888 -0.33(-1.46%)
Oct 01, 2015 21.95 22.64 21.56 22.37 18,114 +0.26(+1.16%)
Sep 30, 2015 22.48 22.48 21.83 22.12 27,933 -0.25(-1.11%)
Sep 29, 2015 22.55 22.63 22.19 22.36 14,556 +0.12(+0.53%)
Sep 28, 2015 22.48 22.58 22.03 22.25 14,642 -0.11(-0.49%)
Sep 25, 2015 22.94 23.21 22.29 22.35 18,519 -0.43(-1.87%)
Sep 24, 2015 22.81 23.09 22.15 22.78 18,447 +0.23(+1.01%)
Sep 23, 2015 22.51 23.19 22.37 22.55 17,325 +0.13(+0.57%)
Sep 22, 2015 22.56 22.67 22.22 22.42 11,054 -0.19(-0.83%)
Sep 21, 2015 22.65 22.76 22.59 22.61 6,770 -0.15(-0.65%)
Sep 18, 2015 22.46 22.81 22.46 22.76 23,556 +0.08(+0.35%)
Sep 17, 2015 23.27 23.29 22.56 22.68 18,952 -0.40(-1.72%)
Sep 16, 2015 22.36 23.21 22.36 23.08 81,438 +0.44(+1.92%)
Sep 15, 2015 22.18 22.74 21.96 22.64 22,936 +0.38(+1.69%)
Sep 14, 2015 22.32 22.37 21.98 22.27 10,486 -0.07(-0.31%)
Sep 11, 2015 22.08 22.36 21.87 22.34 33,781 +0.19(+0.85%)
Sep 10, 2015 21.99 22.19 21.93 22.15 24,946 -0.10(-0.44%)
Sep 09, 2015 22.20 22.36 22.07 22.25 65,028 +0.05(+0.22%)
Sep 08, 2015 22.20 22.20 21.97 22.20 28,692 +0.23(+1.04%)
Sep 04, 2015 22.12 21.97 21.97 21.97 13,237 -0.13(-0.58%)
Sep 03, 2015 22.32 22.55 22.03 22.10 12,307 -0.13(-0.58%)
Sep 02, 2015 22.30 22.52 22.04 22.23 16,003 +0.24(+1.08%)
Sep 01, 2015 23.06 23.10 21.87 21.99 43,125 -1.44(-6.17%)
Aug 31, 2015 22.77 23.75 22.77 23.43 27,089 +0.40(+1.72%)
Aug 28, 2015 22.42 23.07 22.42 23.04 8,256 +0.58(+2.60%)
Aug 27, 2015 22.44 22.61 22.21 22.45 21,428 +0.19(+0.84%)
Aug 26, 2015 22.31 22.31 22.00 22.27 16,015 +0.30(+1.35%)
Aug 25, 2015 23.20 23.42 21.87 21.97 30,380 -0.81(-3.56%)
Aug 24, 2015 21.77 23.65 22.52 22.78 25,536 -0.93(-3.92%)
Aug 21, 2015 21.77 23.75 21.28 23.71 64,488 +1.03(+4.54%)
Aug 20, 2015 23.11 23.11 22.34 22.68 31,668 -0.36(-1.55%)
Aug 19, 2015 23.35 23.57 23.04 23.04 22,173 -0.69(-2.92%)
Aug 18, 2015 23.75 23.75 23.42 23.73 19,534 -0.02(-0.08%)
Aug 17, 2015 23.70 23.85 23.08 23.75 25,772 +0.04(+0.17%)
Aug 14, 2015 23.80 23.80 22.90 23.71 8,284 -0.02(-0.08%)
Aug 13, 2015 23.24 23.84 23.00 23.73 16,811 +0.15(+0.63%)
Aug 12, 2015 23.36 23.73 23.36 23.58 33,836 -0.17(-0.71%)
Aug 11, 2015 23.62 23.75 23.29 23.75 24,063 -0.03(-0.12%)
Aug 10, 2015 23.72 23.86 23.64 23.78 29,260 +0.01(+0.04%)
Aug 07, 2015 23.57 23.98 23.20 23.77 27,792 +0.06(+0.25%)
Aug 06, 2015 23.69 24.15 23.59 23.71 37,054 -0.12(-0.50%)
Aug 05, 2015 24.06 24.57 23.53 23.83 49,571 -0.10(-0.41%)
Aug 04, 2015 23.43 24.56 23.43 23.93 27,539 +0.43(+1.81%)
Aug 03, 2015 24.90 24.90 23.11 23.50 26,374 -1.47(-5.90%)
Jul 31, 2015 24.52 25.00 24.13 24.98 51,571 +0.41(+1.65%)
Jul 30, 2015 23.78 24.64 23.28 24.57 45,280 +0.82(+3.46%)
Jul 29, 2015 23.67 23.85 23.63 23.75 46,392 +0.02(+0.08%)
Jul 28, 2015 23.77 23.84 23.42 23.73 46,497 +0.08(+0.33%)
Jul 27, 2015 23.61 23.80 23.33 23.65 21,991 -0.18(-0.75%)
Jul 24, 2015 24.15 24.26 23.58 23.83 43,768 -0.30(-1.23%)
Jul 23, 2015 24.20 24.37 23.90 24.13 59,490 -0.14(-0.57%)
Jul 22, 2015 23.91 24.31 23.75 24.26 59,927 +0.48(+2.00%)
Jul 21, 2015 23.79 23.90 23.71 23.79 36,183 -0.06(-0.25%)
Jul 20, 2015 23.74 26.13 23.57 23.85 69,766 +0.08(+0.33%)
Jul 17, 2015 23.73 23.77 23.60 23.77 23,350 +0.08(+0.33%)
Jul 16, 2015 23.59 23.74 23.47 23.69 77,991 +0.22(+0.93%)
Jul 15, 2015 23.50 23.50 23.29 23.47 38,864 -0.08(-0.34%)
Jul 14, 2015 23.48 23.55 23.33 23.55 24,238 +0.28(+1.19%)
Jul 13, 2015 23.01 23.48 23.01 23.28 42,180 +0.39(+1.69%)
Jul 10, 2015 22.85 23.02 22.76 22.89 59,163 +0.04(+0.17%)
Jul 09, 2015 23.28 23.28 22.76 22.85 28,336 -0.16(-0.69%)
Jul 08, 2015 22.61 23.05 22.48 23.01 65,754 +0.36(+1.57%)
Jul 07, 2015 23.20 23.20 22.55 22.65 70,748 -0.42(-1.80%)
Jul 06, 2015 23.11 23.49 22.76 23.07 95,765 +0.02(+0.09%)
Jul 02, 2015 22.69 23.05 23.05 23.05 99,637 +0.30(+1.31%)
Jul 01, 2015 22.76 22.76 22.56 22.75 21,350 +0.05(+0.22%)
Jun 30, 2015 22.45 22.71 22.42 22.70 23,039 +0.36(+1.59%)
Jun 29, 2015 22.33 22.43 22.31 22.34 40,934 -0.17(-0.75%)
Jun 26, 2015 22.32 22.66 22.21 22.51 439,353 +0.04(+0.18%)
Jun 25, 2015 22.70 22.70 22.36 22.47 84,195 +0.13(+0.58%)
Jun 24, 2015 22.02 22.70 22.01 22.34 65,372 +0.15(+0.67%)
Jun 23, 2015 22.02 22.44 21.65 22.20 64,451 +0.06(+0.27%)
Jun 22, 2015 21.30 22.50 21.16 22.14 40,821 +0.59(+2.76%)
Jun 19, 2015 22.34 22.76 21.44 21.54 245,845 -0.69(-3.12%)
Jun 18, 2015 22.25 22.40 22.23 22.24 38,317 -0.01(-0.04%)
Jun 17, 2015 22.36 22.43 22.18 22.25 122,241 -0.16(-0.71%)
Jun 16, 2015 22.23 22.62 22.23 22.40 26,807 +0.11(+0.49%)
Jun 15, 2015 22.76 22.80 22.27 22.30 71,632 -0.50(-2.21%)
Jun 12, 2015 21.78 22.86 21.78 22.80 49,976 +0.69(+3.13%)
Jun 11, 2015 21.94 22.12 21.94 22.11 48,299 +0.17(+0.77%)
Jun 10, 2015 21.87 22.02 21.84 21.94 101,501 +0.10(+0.45%)
Jun 09, 2015 21.80 21.87 21.77 21.84 57,688 +0.04(+0.18%)
Jun 08, 2015 21.67 21.87 21.63 21.80 66,483 +0.03(+0.14%)
Jun 05, 2015 21.54 21.77 21.27 21.77 23,158 +0.13(+0.59%)
Jun 04, 2015 21.69 21.74 21.51 21.64 21,743 -0.03(-0.14%)
Jun 03, 2015 21.61 21.76 21.60 21.67 32,331 +0.00(+0.00%)
Jun 02, 2015 21.55 21.77 21.46 21.67 41,752 +0.00(+0.00%)
Jun 01, 2015 21.79 21.79 21.20 21.67 70,394 -0.12(-0.54%)
May 29, 2015 21.77 21.79 21.67 21.79 38,893 +0.03(+0.14%)
May 28, 2015 21.64 21.78 21.60 21.76 36,620 +0.02(+0.09%)
May 27, 2015 21.82 21.93 21.41 21.74 51,533 +0.00(+0.00%)
May 26, 2015 21.78 21.88 21.63 21.74 90,126 -0.11(-0.50%)
May 22, 2015 21.54 21.85 21.85 21.85 70,736 +0.13(+0.59%)
May 21, 2015 21.70 21.77 21.39 21.72 57,947 +0.07(+0.32%)
May 20, 2015 21.21 21.70 21.21 21.65 68,190 +0.29(+1.34%)
May 19, 2015 21.60 21.61 21.10 21.37 33,319 -0.17(-0.78%)
May 18, 2015 21.56 21.87 21.32 21.53 100,087 +0.07(+0.32%)
May 15, 2015 20.68 21.77 20.63 21.46 78,053 +0.78(+3.78%)
May 14, 2015 20.51 20.68 20.47 20.68 63,460 +0.09(+0.43%)
May 13, 2015 20.19 20.66 19.65 20.59 32,795 +0.31(+1.51%)
May 12, 2015 20.24 20.45 20.24 20.29 16,475 +0.27(+1.33%)
May 11, 2015 19.79 20.09 19.74 20.02 62,560 +0.08(+0.40%)
May 08, 2015 19.57 19.95 19.57 19.94 168,787 +0.48(+2.49%)
May 07, 2015 19.10 19.49 19.10 19.46 48,694 -0.04(-0.20%)
May 06, 2015 19.48 19.63 19.45 19.49 18,768 +0.03(+0.15%)
May 05, 2015 19.55 19.55 19.45 19.47 11,278 -0.12(-0.61%)
May 04, 2015 19.59 19.65 19.50 19.58 15,392 -0.15(-0.75%)
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.