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 (%)
Mar 31, 2020 21.07 21.68 19.91 20.33 86,847 -1.06(-4.94%)
Mar 30, 2020 20.84 21.61 20.50 21.39 76,101 +0.77(+3.72%)
Mar 27, 2020 20.80 21.67 20.48 20.62 56,164 -1.13(-5.18%)
Mar 26, 2020 19.50 21.90 19.50 21.75 76,281 +2.12(+10.82%)
Mar 25, 2020 20.70 20.90 18.88 19.62 98,419 -0.96(-4.65%)
Mar 24, 2020 19.32 20.76 19.03 20.58 112,598 +1.75(+9.32%)
Mar 23, 2020 18.38 19.42 17.70 18.82 103,914 +0.38(+2.05%)
Mar 20, 2020 19.34 19.42 17.82 18.45 158,464 -0.66(-3.44%)
Mar 19, 2020 14.99 19.31 14.82 19.10 140,343 +4.12(+27.48%)
Mar 18, 2020 20.15 20.15 14.96 14.99 121,133 -6.15(-29.10%)
Mar 17, 2020 20.11 21.20 19.28 21.14 170,101 +1.36(+6.85%)
Mar 16, 2020 23.60 23.60 19.59 19.78 108,203 -4.82(-19.58%)
Mar 13, 2020 23.89 24.60 23.44 24.60 120,352 +1.70(+7.45%)
Mar 12, 2020 24.20 25.18 22.22 22.89 153,497 -3.19(-12.23%)
Mar 11, 2020 27.55 27.92 25.73 26.08 131,564 -2.25(-7.95%)
Mar 10, 2020 28.53 28.53 27.22 28.34 115,991 +0.81(+2.93%)
Mar 09, 2020 29.20 29.20 27.24 27.53 125,668 -2.67(-8.85%)
Mar 06, 2020 30.47 30.82 29.60 30.20 58,872 -1.18(-3.75%)
Mar 05, 2020 31.72 32.02 30.77 31.38 105,538 -1.30(-3.97%)
Mar 04, 2020 33.08 33.08 31.99 32.67 80,013 -0.13(-0.40%)
Mar 03, 2020 34.25 34.25 32.49 32.80 59,835 -1.43(-4.17%)
Mar 02, 2020 33.16 34.25 32.91 34.23 60,558 +0.84(+2.51%)
Feb 28, 2020 33.16 33.91 32.44 33.39 130,782 -0.71(-2.08%)
Feb 27, 2020 34.47 35.42 34.04 34.10 91,307 -1.00(-2.84%)
Feb 26, 2020 35.40 35.74 34.91 35.10 30,586 +0.01(+0.03%)
Feb 25, 2020 36.14 36.14 34.88 35.09 80,529 -0.89(-2.47%)
Feb 24, 2020 36.27 36.68 35.83 35.97 105,457 -1.30(-3.48%)
Feb 21, 2020 37.59 37.59 37.08 37.27 52,955 -0.25(-0.66%)
Feb 20, 2020 37.43 37.71 37.26 37.52 61,818 +0.03(+0.08%)
Feb 19, 2020 37.26 37.50 37.09 37.49 72,254 +0.30(+0.80%)
Feb 18, 2020 37.64 37.88 36.85 37.19 53,916 -0.58(-1.53%)
Feb 14, 2020 37.93 37.99 37.74 37.77 78,429 -0.16(-0.42%)
Feb 13, 2020 37.65 37.93 37.59 37.93 76,913 +0.17(+0.45%)
Feb 12, 2020 37.98 37.98 37.71 37.76 63,205 -0.02(-0.05%)
Feb 11, 2020 37.51 38.06 37.49 37.78 77,036 +0.54(+1.44%)
Feb 10, 2020 37.34 37.49 37.12 37.24 105,726 -0.10(-0.27%)
Feb 07, 2020 37.46 37.79 37.16 37.34 143,546 -0.47(-1.24%)
Feb 06, 2020 38.22 38.38 37.55 37.81 74,733 -0.17(-0.45%)
Feb 05, 2020 37.40 38.23 37.18 37.98 273,880 +0.91(+2.44%)
Feb 04, 2020 37.47 37.65 36.95 37.07 177,518 +0.24(+0.65%)
Feb 03, 2020 36.79 37.06 36.35 36.83 106,780 +0.13(+0.35%)
Jan 31, 2020 36.87 37.28 36.26 36.70 172,678 -0.49(-1.31%)
Jan 30, 2020 36.51 37.21 36.27 37.19 118,559 +0.36(+0.97%)
Jan 29, 2020 37.45 37.71 36.68 36.83 161,035 -0.64(-1.70%)
Jan 28, 2020 38.03 38.30 37.46 37.47 190,132 -0.38(-1.00%)
Jan 27, 2020 38.16 38.64 37.71 37.85 248,352 -0.98(-2.51%)
Jan 24, 2020 38.65 38.82 38.20 38.82 169,363 +0.00(+0.00%)
Jan 23, 2020 38.11 38.82 37.93 38.82 370,769 +0.48(+1.25%)
Jan 22, 2020 36.76 38.37 36.76 38.35 935,583 +4.35(+12.80%)
Jan 21, 2020 34.01 34.19 33.72 34.00 62,648 -0.31(-0.90%)
Jan 17, 2020 34.29 34.47 33.87 34.30 101,959 +0.25(+0.73%)
Jan 16, 2020 33.65 34.12 33.65 34.06 49,872 +0.58(+1.72%)
Jan 15, 2020 33.50 33.56 33.03 33.48 43,618 -0.17(-0.50%)
Jan 14, 2020 33.35 33.66 33.23 33.65 61,727 +0.14(+0.42%)
Jan 13, 2020 33.28 33.70 33.09 33.51 50,671 +0.25(+0.75%)
Jan 10, 2020 33.63 33.63 33.06 33.26 33,149 -0.37(-1.10%)
Jan 09, 2020 33.85 34.15 33.57 33.63 22,997 -0.05(-0.15%)
Jan 08, 2020 33.37 33.81 33.37 33.68 36,546 +0.40(+1.20%)
Jan 07, 2020 33.78 33.79 33.22 33.28 56,030 -0.35(-1.04%)
Jan 06, 2020 33.35 33.74 33.30 33.63 38,299 -0.10(-0.30%)
Jan 03, 2020 33.58 34.02 33.43 33.73 50,125 -0.28(-0.82%)
Jan 02, 2020 34.33 34.33 33.78 34.01 57,800 -0.17(-0.50%)
Dec 31, 2019 33.99 34.42 33.95 34.18 45,002 +0.12(+0.35%)
Dec 30, 2019 33.87 34.29 33.79 34.06 63,751 +0.20(+0.59%)
Dec 27, 2019 34.31 34.34 33.85 33.86 40,281 -0.39(-1.13%)
Dec 26, 2019 34.37 34.68 34.06 34.24 36,067 -0.13(-0.38%)
Dec 24, 2019 34.05 34.47 33.87 34.37 40,683 +0.25(+0.73%)
Dec 23, 2019 34.44 34.58 33.96 34.13 59,213 -0.28(-0.81%)
Dec 20, 2019 34.83 34.85 34.27 34.40 168,458 -0.23(-0.66%)
Dec 19, 2019 34.71 34.80 34.44 34.63 36,752 +0.05(+0.14%)
Dec 18, 2019 35.10 35.33 34.48 34.58 74,992 -0.45(-1.28%)
Dec 17, 2019 34.62 35.15 34.34 35.03 61,836 +0.51(+1.47%)
Dec 16, 2019 34.69 34.84 34.34 34.52 66,783 +0.22(+0.64%)
Dec 13, 2019 34.66 34.66 34.04 34.30 31,642 -0.19(-0.55%)
Dec 12, 2019 34.14 34.92 34.08 34.49 53,869 +0.45(+1.32%)
Dec 11, 2019 34.28 34.34 33.92 34.05 33,127 -0.25(-0.73%)
Dec 10, 2019 34.23 34.43 34.16 34.29 27,672 +0.14(+0.41%)
Dec 09, 2019 34.23 34.31 34.02 34.16 45,874 -0.23(-0.67%)
Dec 06, 2019 33.81 34.60 33.71 34.38 107,283 +0.62(+1.83%)
Dec 05, 2019 33.67 33.91 33.54 33.77 33,897 +0.24(+0.71%)
Dec 04, 2019 33.60 34.24 33.49 33.53 47,256 +0.11(+0.33%)
Dec 03, 2019 33.36 33.54 33.09 33.42 41,657 -0.26(-0.77%)
Dec 02, 2019 34.10 34.36 33.55 33.68 36,384 -0.31(-0.91%)
Nov 29, 2019 33.85 34.15 33.85 33.99 14,364 -0.04(-0.12%)
Nov 27, 2019 33.95 34.33 33.70 34.03 31,240 +0.06(+0.18%)
Nov 26, 2019 34.02 34.17 33.80 33.97 27,474 +0.01(+0.03%)
Nov 25, 2019 33.45 34.06 33.25 33.96 54,581 +0.78(+2.34%)
Nov 22, 2019 33.32 33.35 33.08 33.18 28,628 -0.01(-0.03%)
Nov 21, 2019 33.55 33.57 33.01 33.19 59,143 -0.17(-0.51%)
Nov 20, 2019 33.23 33.58 33.08 33.36 63,470 +0.01(+0.03%)
Nov 19, 2019 33.33 33.51 33.26 33.35 66,019 +0.13(+0.39%)
Nov 18, 2019 33.14 33.28 32.94 33.22 56,756 +0.00(+0.00%)
Nov 15, 2019 33.47 33.47 32.83 33.22 34,153 +0.01(+0.03%)
Nov 14, 2019 33.09 33.33 33.09 33.21 33,291 +0.04(+0.12%)
Nov 13, 2019 33.27 33.38 33.10 33.17 59,059 -0.46(-1.36%)
Nov 12, 2019 33.61 33.76 33.48 33.63 29,010 +0.11(+0.33%)
Nov 11, 2019 33.22 33.69 33.22 33.52 25,284 +0.00(+0.00%)
Nov 08, 2019 34.04 34.12 33.42 33.52 32,102 -0.45(-1.32%)
Nov 07, 2019 33.77 34.11 33.53 33.96 57,726 +0.44(+1.30%)
Nov 06, 2019 33.48 33.88 33.34 33.53 72,391 +0.02(+0.06%)
Nov 05, 2019 33.52 34.00 33.35 33.51 57,366 -0.01(-0.03%)
Nov 04, 2019 33.67 33.79 33.04 33.52 58,434 +0.09(+0.27%)
Nov 01, 2019 33.34 33.50 32.71 33.43 55,952 +0.37(+1.11%)
Oct 31, 2019 33.95 34.29 32.65 33.06 58,283 -1.15(-3.37%)
Oct 30, 2019 34.43 34.45 33.83 34.21 87,745 -0.22(-0.63%)
Oct 29, 2019 33.46 34.45 33.46 34.43 107,756 +0.69(+2.03%)
Oct 28, 2019 32.99 33.79 32.99 33.75 93,848 +1.02(+3.13%)
Oct 25, 2019 33.00 33.29 32.61 32.72 142,195 -0.81(-2.43%)
Oct 24, 2019 31.02 34.36 31.02 33.54 257,759 +2.64(+8.56%)
Oct 23, 2019 30.80 30.93 30.35 30.89 75,979 +0.18(+0.58%)
Oct 22, 2019 30.80 31.23 30.69 30.72 41,934 -0.17(-0.55%)
Oct 21, 2019 30.45 31.03 30.45 30.88 43,271 +0.84(+2.81%)
Oct 18, 2019 29.57 30.08 29.57 30.04 55,348 +0.29(+0.97%)
Oct 17, 2019 29.69 29.83 29.49 29.75 56,200 +0.04(+0.13%)
Oct 16, 2019 29.95 30.15 29.66 29.71 50,724 -0.32(-1.06%)
Oct 15, 2019 29.81 30.32 29.81 30.03 75,649 +0.23(+0.77%)
Oct 14, 2019 29.36 29.82 29.21 29.80 39,491 +0.35(+1.18%)
Oct 11, 2019 29.70 29.80 29.29 29.45 118,848 +0.33(+1.13%)
Oct 10, 2019 29.24 29.41 29.10 29.13 54,776 +0.02(+0.07%)
Oct 09, 2019 29.13 29.30 28.92 29.11 72,625 +0.33(+1.14%)
Oct 08, 2019 29.37 29.50 28.72 28.78 38,167 -0.86(-2.92%)
Oct 07, 2019 29.80 29.81 29.58 29.64 52,022 -0.15(-0.50%)
Oct 04, 2019 29.41 29.96 29.35 29.79 64,002 +0.31(+1.05%)
Oct 03, 2019 29.22 29.66 29.13 29.48 117,088 +0.12(+0.41%)
Oct 02, 2019 29.15 29.45 28.92 29.36 50,462 -0.07(-0.24%)
Oct 01, 2019 30.14 30.60 29.03 29.43 88,729 -0.59(-1.95%)
Sep 30, 2019 30.42 30.48 29.88 30.02 71,187 -0.40(-1.31%)
Sep 27, 2019 30.67 30.87 30.32 30.42 52,027 +0.12(+0.39%)
Sep 26, 2019 30.79 30.86 30.25 30.30 28,096 -0.55(-1.77%)
Sep 25, 2019 30.10 30.93 30.10 30.84 55,773 +0.69(+2.27%)
Sep 24, 2019 30.64 30.74 30.11 30.16 50,983 -0.60(-1.94%)
Sep 23, 2019 30.07 30.97 30.01 30.76 72,273 +0.36(+1.18%)
Sep 20, 2019 30.47 31.04 30.27 30.40 198,952 -0.08(-0.26%)
Sep 19, 2019 30.69 31.46 30.44 30.48 60,271 -0.46(-1.48%)
Sep 18, 2019 30.65 31.12 30.34 30.93 47,805 +0.22(+0.71%)
Sep 17, 2019 31.18 31.18 30.62 30.72 65,584 -0.55(-1.75%)
Sep 16, 2019 31.39 31.80 31.05 31.26 76,534 -0.42(-1.32%)
Sep 13, 2019 31.66 31.93 31.30 31.68 87,349 +0.01(+0.03%)
Sep 12, 2019 31.28 31.88 30.83 31.67 73,424 +0.20(+0.63%)
Sep 11, 2019 30.90 31.47 30.57 31.47 87,883 +0.82(+2.69%)
Sep 10, 2019 30.18 30.76 29.84 30.65 62,490 +0.61(+2.02%)
Sep 09, 2019 28.82 30.18 28.82 30.04 108,136 +1.41(+4.93%)
Sep 06, 2019 28.84 29.09 28.61 28.63 36,630 -0.22(-0.76%)
Sep 05, 2019 28.31 29.41 28.31 28.85 67,328 +0.81(+2.91%)
Sep 04, 2019 28.37 28.43 27.93 28.03 47,895 -0.12(-0.42%)
Sep 03, 2019 28.48 28.48 27.81 28.15 55,614 -0.60(-2.07%)
Aug 30, 2019 28.62 28.97 28.41 28.75 90,771 +0.32(+1.12%)
Aug 29, 2019 28.39 28.78 28.22 28.43 70,062 +0.39(+1.38%)
Aug 28, 2019 27.58 28.40 27.58 28.04 42,538 +0.35(+1.26%)
Aug 27, 2019 28.42 28.42 27.68 27.69 59,245 -0.60(-2.11%)
Aug 26, 2019 28.06 28.40 27.72 28.29 51,343 +0.56(+2.01%)
Aug 23, 2019 28.09 28.42 27.67 27.73 143,201 -0.49(-1.73%)
Aug 22, 2019 28.44 28.44 28.03 28.22 62,695 -0.11(-0.39%)
Aug 21, 2019 28.41 28.48 28.13 28.33 31,596 +0.10(+0.35%)
Aug 20, 2019 28.16 28.51 28.11 28.23 33,344 -0.06(-0.21%)
Aug 19, 2019 28.37 28.62 28.12 28.29 45,362 +0.33(+1.17%)
Aug 16, 2019 27.23 28.11 27.23 27.96 52,530 +0.82(+3.04%)
Aug 15, 2019 27.32 27.34 26.81 27.14 56,748 -0.09(-0.33%)
Aug 14, 2019 27.41 27.47 27.02 27.23 108,775 -0.63(-2.25%)
Aug 13, 2019 27.68 28.28 27.68 27.85 36,018 +0.14(+0.50%)
Aug 12, 2019 27.80 27.83 27.68 27.71 36,509 -0.42(-1.48%)
Aug 09, 2019 28.05 28.32 27.81 28.13 60,970 -0.04(-0.14%)
Aug 08, 2019 27.54 28.31 27.54 28.17 59,748 +0.78(+2.86%)
Aug 07, 2019 27.25 27.63 27.04 27.39 57,332 -0.34(-1.22%)
Aug 06, 2019 27.87 27.88 27.34 27.72 69,951 -0.01(-0.04%)
Aug 05, 2019 27.88 27.95 27.39 27.73 143,931 -0.73(-2.58%)
Aug 02, 2019 28.54 28.54 27.96 28.47 82,435 -0.29(-1.00%)
Aug 01, 2019 29.12 29.64 28.58 28.76 154,154 -0.52(-1.76%)
Jul 31, 2019 29.27 29.68 29.07 29.27 77,886 +0.01(+0.03%)
Jul 30, 2019 28.31 29.45 28.31 29.26 68,617 +0.75(+2.65%)
Jul 29, 2019 28.83 28.83 28.42 28.51 87,515 -0.51(-1.74%)
Jul 26, 2019 28.56 29.21 28.44 29.01 80,218 +1.03(+3.69%)
Jul 25, 2019 28.28 28.95 27.98 27.98 42,712 -0.01(-0.04%)
Jul 24, 2019 26.99 28.29 26.99 27.99 86,099 +0.80(+2.96%)
Jul 23, 2019 27.09 27.35 27.04 27.19 34,817 +0.11(+0.40%)
Jul 22, 2019 27.73 27.73 26.66 27.08 90,782 -0.70(-2.54%)
Jul 19, 2019 27.99 28.25 27.68 27.78 75,280 -0.30(-1.06%)
Jul 18, 2019 27.76 28.41 27.76 28.08 23,412 +0.31(+1.11%)
Jul 17, 2019 27.74 27.94 27.56 27.77 60,273 +0.00(+0.00%)
Jul 16, 2019 27.76 28.01 27.66 27.77 55,612 +0.05(+0.18%)
Jul 15, 2019 28.30 28.30 27.63 27.72 45,483 -0.61(-2.14%)
Jul 12, 2019 27.71 28.43 27.66 28.33 65,303 +0.58(+2.07%)
Jul 11, 2019 27.53 27.85 27.51 27.75 46,610 +0.26(+0.94%)
Jul 10, 2019 27.92 27.92 27.22 27.50 52,808 -0.42(-1.49%)
Jul 09, 2019 27.88 27.96 27.58 27.91 22,347 -0.05(-0.18%)
Jul 08, 2019 28.26 28.33 27.81 27.96 38,778 -0.47(-1.64%)
Jul 05, 2019 28.14 28.45 27.94 28.43 35,675 +0.46(+1.63%)
Jul 03, 2019 27.84 28.23 27.83 27.97 26,000 +0.18(+0.64%)
Jul 02, 2019 28.16 28.16 27.58 27.79 47,777 -0.37(-1.30%)
Jul 01, 2019 27.83 28.23 27.51 28.16 56,669 +0.52(+1.87%)
Jun 28, 2019 27.59 27.93 27.47 27.65 131,917 +0.23(+0.83%)
Jun 27, 2019 27.00 27.44 26.97 27.42 40,557 +0.39(+1.43%)
Jun 26, 2019 27.36 27.64 27.00 27.03 54,365 -0.31(-1.13%)
Jun 25, 2019 26.87 27.52 26.74 27.34 48,897 +0.45(+1.66%)
Jun 24, 2019 26.74 27.25 26.74 26.89 125,691 +0.08(+0.30%)
Jun 21, 2019 26.84 27.25 26.75 26.81 59,559 -0.23(-0.84%)
Jun 20, 2019 27.27 27.27 26.76 27.04 27,290 +0.02(+0.07%)
Jun 19, 2019 27.27 27.75 26.91 27.02 33,641 -0.22(-0.80%)
Jun 18, 2019 26.81 27.65 26.81 27.24 39,636 +0.43(+1.59%)
Jun 17, 2019 26.83 27.07 26.71 26.81 70,204 -0.02(-0.07%)
Jun 14, 2019 26.81 27.14 26.74 26.83 63,388 +0.02(+0.07%)
Jun 13, 2019 26.88 27.07 26.60 26.81 83,169 +0.01(+0.04%)
Jun 12, 2019 27.04 27.25 26.76 26.80 62,682 -0.33(-1.21%)
Jun 11, 2019 27.20 27.56 26.95 27.13 46,157 +0.09(+0.33%)
Jun 10, 2019 27.10 27.59 27.00 27.04 32,982 +0.09(+0.33%)
Jun 07, 2019 27.02 27.15 26.85 26.95 33,054 -0.09(-0.33%)
Jun 06, 2019 27.05 27.28 26.88 27.04 52,942 -0.01(-0.04%)
Jun 05, 2019 27.00 27.48 26.53 27.05 56,483 -0.04(-0.15%)
Jun 04, 2019 26.51 27.12 26.45 27.09 57,867 +0.91(+3.49%)
Jun 03, 2019 26.05 26.43 25.86 26.18 77,481 +0.13(+0.50%)
May 31, 2019 26.55 26.65 25.93 26.05 64,698 -0.92(-3.42%)
May 30, 2019 27.59 27.63 26.77 26.97 76,016 -0.62(-2.23%)
May 29, 2019 27.29 27.71 26.83 27.59 50,182 +0.13(+0.47%)
May 28, 2019 27.92 27.92 27.35 27.46 85,236 -0.38(-1.35%)
May 24, 2019 27.50 27.90 27.45 27.83 38,698 +0.51(+1.85%)
May 23, 2019 27.31 27.36 27.07 27.33 84,345 -0.35(-1.25%)
May 22, 2019 27.60 27.77 27.51 27.67 43,690 -0.08(-0.29%)
May 21, 2019 27.66 27.81 27.53 27.75 46,835 +0.27(+0.97%)
May 20, 2019 27.47 27.77 27.37 27.49 81,365 -0.07(-0.25%)
May 17, 2019 27.72 27.96 27.32 27.56 112,668 +0.59(+2.17%)
May 16, 2019 26.84 27.04 26.79 26.97 57,563 +0.21(+0.78%)
May 15, 2019 26.53 26.82 26.11 26.76 56,661 +0.06(+0.22%)
May 14, 2019 26.05 26.78 25.95 26.70 54,254 +0.72(+2.79%)
May 13, 2019 27.05 27.10 25.85 25.98 68,053 -1.56(-5.65%)
May 10, 2019 27.44 27.56 27.00 27.53 46,125 -0.07(-0.25%)
May 09, 2019 27.25 27.95 27.09 27.60 73,287 +0.41(+1.49%)
May 08, 2019 27.43 27.84 27.17 27.20 52,083 -0.46(-1.65%)
May 07, 2019 28.32 28.37 27.53 27.65 49,089 -0.94(-3.29%)
May 06, 2019 28.19 28.81 28.10 28.59 42,979 -0.01(-0.03%)
May 03, 2019 27.86 28.71 27.83 28.60 45,116 +0.78(+2.81%)
May 02, 2019 27.22 27.92 27.11 27.82 60,780 +0.58(+2.15%)
May 01, 2019 27.46 27.67 26.80 27.24 155,665 -0.16(-0.58%)
Apr 30, 2019 28.71 28.73 27.33 27.39 123,789 -1.43(-4.95%)
Apr 29, 2019 28.53 29.36 28.53 28.82 65,687 +0.16(+0.55%)
Apr 26, 2019 27.99 28.73 27.99 28.66 67,926 +0.52(+1.83%)
Apr 25, 2019 27.56 28.34 27.56 28.15 129,486 +0.05(+0.18%)
Apr 24, 2019 27.88 28.18 27.50 28.10 56,297 +0.13(+0.46%)
Apr 23, 2019 27.54 28.13 27.45 27.97 67,414 +0.39(+1.40%)
Apr 22, 2019 27.50 27.75 27.50 27.58 79,306 -0.15(-0.54%)
Apr 18, 2019 27.88 27.97 27.60 27.73 71,055 -0.30(-1.06%)
Apr 17, 2019 28.03 28.28 27.51 28.03 90,075 +0.13(+0.46%)
Apr 16, 2019 27.27 28.08 27.24 27.90 61,682 +0.63(+2.33%)
Apr 15, 2019 27.58 27.62 26.90 27.27 53,508 -0.37(-1.33%)
Apr 12, 2019 28.08 28.29 27.34 27.63 67,724 -0.22(-0.78%)
Apr 11, 2019 27.10 27.90 27.10 27.85 80,967 +0.71(+2.63%)
Apr 10, 2019 27.24 27.47 26.47 27.14 166,612 -0.25(-0.90%)
Apr 09, 2019 27.39 28.25 26.80 27.39 252,644 -0.11(-0.40%)
Apr 08, 2019 29.72 29.84 27.15 27.49 361,439 -2.48(-8.26%)
Apr 05, 2019 29.85 30.20 29.58 29.97 47,740 +0.10(+0.33%)
Apr 04, 2019 29.18 29.95 29.15 29.87 39,704 +0.59(+2.03%)
Apr 03, 2019 29.61 29.66 29.19 29.28 31,446 -0.05(-0.17%)
Apr 02, 2019 29.59 29.83 29.28 29.33 40,576 -0.28(-0.94%)
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.