Skip to main content

First American Corp (NY: FAF )

53.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.24 20.28 19.84 19.84 1,443,128 -0.43(-2.13%)
Sep 29, 2014 20.21 20.36 20.09 20.28 712,262 -0.14(-0.68%)
Sep 26, 2014 20.21 20.45 20.15 20.42 538,019 +0.22(+1.09%)
Sep 25, 2014 20.33 20.33 20.03 20.20 1,004,628 -0.17(-0.83%)
Sep 24, 2014 19.95 20.37 19.81 20.36 776,279 +0.37(+1.83%)
Sep 23, 2014 20.23 20.29 19.99 20.00 718,975 -0.31(-1.55%)
Sep 22, 2014 20.56 20.61 20.31 20.31 789,557 -0.31(-1.53%)
Sep 19, 2014 20.85 20.93 20.51 20.63 1,296,306 -0.18(-0.84%)
Sep 18, 2014 20.92 20.96 20.76 20.80 560,091 -0.06(-0.28%)
Sep 17, 2014 20.47 20.98 20.44 20.86 1,096,669 +0.37(+1.78%)
Sep 16, 2014 20.47 20.64 20.43 20.50 581,269 +0.03(+0.14%)
Sep 15, 2014 20.45 20.57 20.30 20.47 694,004 -0.01(-0.07%)
Sep 12, 2014 20.46 20.58 20.32 20.48 1,230,935 -0.04(-0.21%)
Sep 11, 2014 20.31 20.57 20.21 20.52 419,250 +0.12(+0.57%)
Sep 10, 2014 20.09 20.42 19.95 20.41 953,496 +0.33(+1.64%)
Sep 09, 2014 20.25 20.30 20.06 20.08 440,607 -0.24(-1.19%)
Sep 08, 2014 20.27 20.34 20.13 20.32 392,710 +0.06(+0.29%)
Sep 05, 2014 20.29 20.32 20.15 20.26 355,695 -0.09(-0.43%)
Sep 04, 2014 20.53 20.56 20.31 20.35 398,551 -0.19(-0.93%)
Sep 03, 2014 20.73 20.79 20.48 20.54 832,605 -0.09(-0.42%)
Sep 02, 2014 20.61 20.71 20.53 20.63 727,360 +0.06(+0.28%)
Aug 29, 2014 20.38 20.57 20.57 20.57 556,147 +0.20(+0.96%)
Aug 28, 2014 20.52 20.52 20.27 20.37 558,615 -0.19(-0.92%)
Aug 27, 2014 20.61 20.66 20.48 20.56 492,292 +0.05(+0.25%)
Aug 26, 2014 20.53 20.59 20.45 20.51 492,443 +0.01(+0.04%)
Aug 25, 2014 20.56 20.68 20.46 20.50 655,813 +0.07(+0.36%)
Aug 22, 2014 20.29 20.53 20.18 20.43 722,228 +0.13(+0.64%)
Aug 21, 2014 20.39 20.43 20.21 20.30 747,946 -0.07(-0.36%)
Aug 20, 2014 20.56 20.58 20.36 20.37 745,426 -0.29(-1.40%)
Aug 19, 2014 20.53 20.71 20.53 20.66 442,316 +0.15(+0.74%)
Aug 18, 2014 20.46 20.59 20.32 20.51 420,884 +0.21(+1.04%)
Aug 15, 2014 20.47 20.53 20.08 20.30 542,093 -0.01(-0.07%)
Aug 14, 2014 20.23 20.31 20.19 20.31 287,097 +0.12(+0.57%)
Aug 13, 2014 20.05 20.23 20.05 20.20 249,056 +0.21(+1.05%)
Aug 12, 2014 20.00 20.12 19.83 19.99 521,687 -0.01(-0.04%)
Aug 11, 2014 19.84 20.15 19.79 20.00 538,112 +0.25(+1.29%)
Aug 08, 2014 19.57 19.81 19.57 19.74 423,404 +0.17(+0.85%)
Aug 07, 2014 19.76 19.77 19.54 19.57 549,472 -0.11(-0.55%)
Aug 06, 2014 19.55 19.72 19.55 19.68 836,566 +0.09(+0.48%)
Aug 05, 2014 19.80 19.98 19.58 19.59 1,014,763 -0.29(-1.46%)
Aug 04, 2014 19.92 19.96 19.58 19.88 1,483,372 +0.02(+0.11%)
Aug 01, 2014 19.69 19.86 19.58 19.86 1,257,759 +0.17(+0.85%)
Jul 31, 2014 19.92 20.08 19.69 19.69 1,078,729 -0.41(-2.06%)
Jul 30, 2014 20.31 20.36 20.06 20.10 757,856 -0.12(-0.57%)
Jul 29, 2014 20.02 20.48 20.02 20.22 1,706,225 +0.34(+1.72%)
Jul 28, 2014 20.02 20.10 19.83 19.88 707,158 -0.12(-0.58%)
Jul 25, 2014 19.94 20.10 19.84 20.00 1,279,560 -0.09(-0.47%)
Jul 24, 2014 19.86 20.23 19.65 20.09 1,792,115 -0.35(-1.70%)
Jul 23, 2014 20.41 20.47 20.15 20.44 1,459,278 -0.04(-0.21%)
Jul 22, 2014 20.20 20.50 20.08 20.48 830,742 +0.33(+1.62%)
Jul 21, 2014 20.17 20.19 20.02 20.16 549,711 +0.10(+0.51%)
Jul 18, 2014 19.55 20.09 19.46 20.05 790,354 +0.49(+2.48%)
Jul 17, 2014 19.91 20.03 19.55 19.57 1,752,344 -0.46(-2.28%)
Jul 16, 2014 20.29 20.29 19.92 20.02 1,083,116 -0.17(-0.83%)
Jul 15, 2014 20.21 20.39 20.15 20.19 690,069 -0.09(-0.46%)
Jul 14, 2014 20.31 20.42 20.18 20.29 927,048 +0.12(+0.61%)
Jul 11, 2014 19.95 20.22 19.88 20.16 664,277 +0.15(+0.76%)
Jul 10, 2014 19.72 20.12 19.60 20.01 1,131,539 -0.22(-1.08%)
Jul 09, 2014 20.37 20.47 20.21 20.23 1,176,177 -0.08(-0.39%)
Jul 08, 2014 20.24 20.38 20.16 20.31 1,002,647 +0.04(+0.21%)
Jul 07, 2014 20.62 20.64 20.23 20.26 757,128 -0.35(-1.69%)
Jul 03, 2014 20.56 20.61 20.61 20.61 344,026 +0.15(+0.74%)
Jul 02, 2014 20.61 20.64 20.40 20.46 494,916 -0.14(-0.67%)
Jul 01, 2014 20.26 20.75 20.23 20.60 1,417,960 +0.44(+2.16%)
Jun 30, 2014 19.95 20.32 19.86 20.16 1,412,412 +0.14(+0.69%)
Jun 27, 2014 19.92 20.23 19.81 20.02 1,483,627 -0.01(-0.04%)
Jun 26, 2014 20.29 20.29 20.01 20.03 604,463 -0.21(-1.04%)
Jun 25, 2014 20.23 20.39 20.15 20.24 906,669 -0.06(-0.29%)
Jun 24, 2014 20.46 20.64 20.28 20.30 917,107 -0.18(-0.89%)
Jun 23, 2014 20.39 20.50 20.35 20.48 571,868 +0.08(+0.39%)
Jun 20, 2014 20.56 20.61 20.39 20.40 1,129,812 -0.12(-0.57%)
Jun 19, 2014 20.74 20.76 20.50 20.52 421,985 -0.22(-1.05%)
Jun 18, 2014 20.80 20.80 20.58 20.74 494,600 -0.03(-0.14%)
Jun 17, 2014 20.42 20.98 20.34 20.76 1,316,419 +0.30(+1.49%)
Jun 16, 2014 20.39 20.46 20.29 20.46 655,592 +0.06(+0.28%)
Jun 13, 2014 20.46 20.50 20.29 20.40 519,418 +0.01(+0.04%)
Jun 12, 2014 20.25 20.43 20.21 20.39 797,284 +0.15(+0.75%)
Jun 11, 2014 20.31 20.50 20.18 20.24 424,913 -0.12(-0.57%)
Jun 10, 2014 20.35 20.41 20.26 20.36 399,362 +0.01(+0.07%)
Jun 06, 2014 20.28 20.37 20.23 20.34 827,262 +0.18(+0.90%)
Jun 05, 2014 19.86 20.22 19.73 20.16 672,809 +0.29(+1.46%)
Jun 04, 2014 19.58 19.90 19.57 19.87 798,785 +0.27(+1.36%)
Jun 03, 2014 19.90 19.90 19.45 19.61 1,498,201 -0.27(-1.37%)
Jun 02, 2014 20.11 20.17 19.58 19.88 747,717 -0.27(-1.36%)
May 30, 2014 20.35 20.54 20.06 20.15 1,298,116 -0.14(-0.67%)
May 29, 2014 20.20 20.62 20.10 20.29 2,987,488 +0.14(+0.71%)
May 28, 2014 19.94 20.17 19.78 20.15 868,867 +0.22(+1.12%)
May 27, 2014 19.91 19.99 19.79 19.92 814,709 +0.14(+0.73%)
May 23, 2014 19.77 19.78 19.78 19.78 818,103 -0.13(-0.65%)
May 22, 2014 19.78 19.98 19.78 19.91 356,556 +0.13(+0.65%)
May 21, 2014 19.91 19.98 19.76 19.78 754,860 -0.10(-0.51%)
May 20, 2014 19.80 19.90 19.66 19.88 1,397,630 +0.01(+0.07%)
May 19, 2014 19.92 20.13 19.79 19.86 578,460 -0.07(-0.36%)
May 16, 2014 19.86 19.96 19.71 19.94 1,071,399 +0.12(+0.58%)
May 15, 2014 19.71 19.86 19.53 19.82 1,544,965 +0.04(+0.18%)
May 14, 2014 19.83 19.95 19.61 19.79 925,524 -0.04(-0.22%)
May 13, 2014 20.01 20.07 19.75 19.83 706,223 -0.17(-0.83%)
May 12, 2014 19.79 20.16 19.71 19.99 950,743 +0.33(+1.68%)
May 09, 2014 19.45 19.78 19.45 19.66 712,011 +0.14(+0.74%)
May 08, 2014 19.56 19.86 19.45 19.52 896,333 -0.06(-0.29%)
May 07, 2014 19.50 19.67 19.31 19.58 688,281 +0.17(+0.85%)
May 06, 2014 19.36 19.57 19.27 19.41 1,860,715 -0.04(-0.22%)
May 05, 2014 19.37 19.48 19.17 19.45 936,536 +0.01(+0.04%)
May 02, 2014 19.20 19.53 19.15 19.45 1,173,124 +0.31(+1.62%)
May 01, 2014 19.11 19.25 18.66 19.14 1,315,205 +0.01(+0.04%)
Apr 30, 2014 18.89 19.25 18.71 19.13 804,138 +0.15(+0.80%)
Apr 29, 2014 19.25 19.30 18.92 18.98 1,061,924 -0.19(-0.98%)
Apr 28, 2014 19.45 19.64 19.15 19.17 1,670,200 -0.27(-1.37%)
Apr 25, 2014 19.61 19.78 19.28 19.43 1,612,000 -0.27(-1.35%)
Apr 24, 2014 19.49 20.45 19.49 19.70 2,168,490 +0.91(+4.82%)
Apr 23, 2014 18.66 18.87 18.61 18.79 799,169 +0.09(+0.46%)
Apr 22, 2014 18.43 18.87 18.30 18.71 1,152,719 +0.29(+1.60%)
Apr 21, 2014 18.65 18.68 18.33 18.41 940,129 -0.23(-1.23%)
Apr 17, 2014 18.92 18.64 18.64 18.64 585,213 -0.27(-1.44%)
Apr 16, 2014 19.02 19.12 18.92 18.92 755,128 +0.00(+0.00%)
Apr 15, 2014 18.56 19.06 18.39 18.92 879,750 +0.42(+2.25%)
Apr 14, 2014 18.68 18.88 18.37 18.50 869,923 +0.00(+0.00%)
Apr 11, 2014 18.36 18.80 18.36 18.50 1,000,488 -0.08(-0.43%)
Apr 10, 2014 18.74 18.79 18.48 18.58 1,419,287 -0.15(-0.81%)
Apr 09, 2014 18.84 18.94 18.73 18.73 853,167 -0.08(-0.42%)
Apr 08, 2014 18.81 18.89 18.61 18.81 1,247,721 +0.04(+0.19%)
Apr 07, 2014 18.71 18.85 18.65 18.77 750,946 -0.03(-0.15%)
Apr 04, 2014 19.59 19.59 18.79 18.80 890,442 -0.64(-3.29%)
Apr 03, 2014 19.50 19.59 19.34 19.44 521,739 -0.01(-0.07%)
Apr 02, 2014 19.50 19.54 19.38 19.45 1,026,760 -0.02(-0.11%)
Apr 01, 2014 19.12 19.53 19.02 19.48 1,130,754 +0.38(+2.00%)
Mar 31, 2014 18.82 19.15 18.78 19.10 889,241 +0.43(+2.31%)
Mar 28, 2014 18.62 18.98 18.52 18.66 448,765 +0.05(+0.27%)
Mar 27, 2014 18.83 19.01 18.52 18.61 1,039,458 -0.26(-1.37%)
Mar 26, 2014 19.22 19.38 18.87 18.87 703,974 -0.24(-1.24%)
Mar 25, 2014 19.09 19.38 18.98 19.11 1,093,188 +0.07(+0.38%)
Mar 24, 2014 19.37 19.52 19.03 19.04 1,113,534 -0.33(-1.71%)
Mar 21, 2014 19.56 19.69 19.35 19.37 1,323,727 -0.15(-0.77%)
Mar 20, 2014 19.69 19.71 19.35 19.52 1,040,319 -0.23(-1.17%)
Mar 19, 2014 19.79 20.09 19.58 19.75 1,644,782 -0.05(-0.25%)
Mar 18, 2014 19.57 19.87 19.52 19.80 1,190,554 +0.23(+1.18%)
Mar 17, 2014 19.71 19.91 19.53 19.57 849,983 -0.08(-0.40%)
Mar 14, 2014 19.61 19.97 19.61 19.65 720,510 -0.03(-0.15%)
Mar 13, 2014 20.04 20.15 19.59 19.68 1,217,195 -0.36(-1.79%)
Mar 12, 2014 18.92 20.19 18.87 20.04 3,370,035 +1.18(+6.25%)
Mar 11, 2014 19.05 19.12 18.79 18.86 751,503 -0.11(-0.57%)
Mar 10, 2014 18.99 19.15 18.74 18.97 847,322 -0.07(-0.38%)
Mar 07, 2014 19.39 19.42 18.97 19.04 908,867 -0.23(-1.19%)
Mar 06, 2014 19.10 19.28 19.01 19.27 690,306 +0.20(+1.06%)
Mar 05, 2014 18.98 19.15 18.94 19.07 734,403 +0.04(+0.23%)
Mar 04, 2014 18.92 19.32 18.87 19.02 1,241,011 +0.31(+1.65%)
Mar 03, 2014 19.12 19.15 18.57 18.72 1,379,683 -0.57(-2.97%)
Feb 28, 2014 19.17 19.50 19.11 19.29 839,784 +0.14(+0.75%)
Feb 27, 2014 19.00 19.19 18.92 19.15 567,723 +0.10(+0.53%)
Feb 26, 2014 19.05 19.07 18.78 19.05 1,574,110 +0.01(+0.04%)
Feb 25, 2014 19.17 19.30 19.01 19.04 820,629 -0.12(-0.64%)
Feb 24, 2014 19.53 19.68 19.10 19.16 1,189,546 -0.36(-1.83%)
Feb 21, 2014 19.43 19.68 19.37 19.52 865,387 +0.15(+0.78%)
Feb 20, 2014 19.19 19.55 19.15 19.37 1,094,083 +0.21(+1.12%)
Feb 19, 2014 19.16 19.58 19.01 19.15 1,528,889 -0.01(-0.07%)
Feb 18, 2014 19.15 19.24 19.05 19.17 497,595 +0.04(+0.22%)
Feb 14, 2014 19.10 19.12 19.12 19.12 737,167 +0.06(+0.30%)
Feb 13, 2014 18.65 19.11 18.49 19.07 641,897 +0.39(+2.11%)
Feb 12, 2014 18.72 18.82 18.53 18.67 1,038,029 -0.01(-0.04%)
Feb 11, 2014 18.36 18.74 18.33 18.68 761,063 +0.34(+1.83%)
Feb 10, 2014 18.26 18.43 18.01 18.34 1,060,961 +0.06(+0.31%)
Feb 07, 2014 17.94 18.36 17.94 18.29 1,752,517 +0.34(+1.92%)
Feb 06, 2014 17.92 18.12 17.76 17.94 1,016,696 +0.10(+0.56%)
Feb 05, 2014 17.79 17.98 17.79 17.84 1,162,555 -0.09(-0.52%)
Feb 04, 2014 18.12 18.14 17.86 17.94 1,935,544 -0.18(-0.99%)
Feb 03, 2014 18.54 18.58 17.84 18.11 2,452,719 -0.44(-2.39%)
Jan 31, 2014 18.36 18.70 18.26 18.56 817,042 +0.04(+0.19%)
Jan 30, 2014 18.42 18.58 18.29 18.52 565,804 +0.21(+1.13%)
Jan 29, 2014 18.41 18.58 18.26 18.31 1,209,593 -0.24(-1.31%)
Jan 28, 2014 18.65 18.70 18.40 18.56 1,037,631 -0.07(-0.38%)
Jan 27, 2014 18.57 18.83 18.47 18.63 1,128,134 +0.09(+0.46%)
Jan 24, 2014 18.49 18.64 18.45 18.54 1,125,672 -0.06(-0.35%)
Jan 23, 2014 18.59 18.71 18.44 18.61 1,080,869 -0.04(-0.19%)
Jan 22, 2014 18.63 18.77 18.54 18.64 660,825 +0.01(+0.04%)
Jan 21, 2014 19.21 19.21 18.52 18.64 995,581 -0.39(-2.03%)
Jan 17, 2014 19.05 19.02 19.02 19.02 444,004 +0.01(+0.04%)
Jan 16, 2014 18.94 19.17 18.89 19.02 563,972 +0.08(+0.42%)
Jan 15, 2014 19.00 19.19 18.93 18.94 1,111,091 -0.06(-0.30%)
Jan 14, 2014 19.12 19.19 18.87 19.00 1,229,075 -0.10(-0.53%)
Jan 13, 2014 19.37 19.51 19.02 19.10 1,008,098 -0.36(-1.84%)
Jan 10, 2014 19.60 19.73 19.40 19.45 1,111,869 -0.09(-0.48%)
Jan 09, 2014 19.71 19.72 19.40 19.55 798,789 -0.14(-0.69%)
Jan 08, 2014 19.66 19.73 19.45 19.68 1,187,175 -0.04(-0.22%)
Jan 07, 2014 19.70 19.84 19.52 19.73 1,050,387 +0.06(+0.33%)
Jan 06, 2014 19.75 19.85 19.54 19.66 637,245 -0.06(-0.33%)
Jan 03, 2014 19.92 20.03 19.65 19.73 643,542 -0.19(-0.97%)
Jan 02, 2014 20.08 20.18 19.78 19.92 1,157,372 -0.27(-1.35%)
Dec 31, 2013 20.13 20.19 20.19 20.19 596,522 +0.08(+0.39%)
Dec 30, 2013 20.01 20.18 19.99 20.11 386,521 +0.10(+0.50%)
Dec 27, 2013 20.13 20.13 19.94 20.01 762,394 -0.02(-0.11%)
Dec 26, 2013 20.26 20.46 20.00 20.03 881,099 -0.20(-0.99%)
Dec 24, 2013 20.15 20.40 20.13 20.23 565,697 +0.08(+0.39%)
Dec 23, 2013 19.92 20.18 19.80 20.15 1,040,687 +0.35(+1.77%)
Dec 20, 2013 19.70 19.97 19.70 19.80 2,770,608 +0.16(+0.84%)
Dec 19, 2013 19.80 19.88 19.61 19.64 641,707 -0.23(-1.15%)
Dec 18, 2013 19.51 20.01 19.51 19.87 1,545,106 +0.36(+1.83%)
Dec 17, 2013 19.55 19.55 19.29 19.51 825,457 -0.01(-0.07%)
Dec 16, 2013 19.63 19.73 19.46 19.52 890,174 -0.07(-0.37%)
Dec 13, 2013 19.46 19.70 19.46 19.60 1,056,432 +0.16(+0.85%)
Dec 12, 2013 19.32 19.45 19.25 19.43 855,216 +0.09(+0.44%)
Dec 11, 2013 19.68 19.74 19.30 19.35 904,517 -0.34(-1.75%)
Dec 10, 2013 19.63 20.11 19.62 19.69 2,197,183 +0.00(+0.00%)
Dec 09, 2013 19.66 19.85 19.61 19.69 1,304,515 +0.14(+0.70%)
Dec 06, 2013 19.26 19.57 19.20 19.55 1,183,576 +0.47(+2.48%)
Dec 05, 2013 18.92 19.10 18.82 19.08 864,113 +0.06(+0.34%)
Dec 04, 2013 18.95 19.20 18.77 19.02 628,922 -0.02(-0.11%)
Dec 03, 2013 18.93 19.05 18.80 19.04 784,069 +0.04(+0.19%)
Dec 02, 2013 18.82 19.31 18.66 19.00 1,069,078 +0.14(+0.76%)
Nov 29, 2013 19.15 19.15 18.85 18.86 354,802 -0.21(-1.08%)
Nov 27, 2013 18.89 19.12 18.89 19.07 707,533 +0.19(+0.98%)
Nov 26, 2013 18.72 18.93 18.67 18.88 798,234 +0.19(+1.03%)
Nov 25, 2013 18.40 18.74 18.39 18.69 710,258 +0.31(+1.71%)
Nov 22, 2013 18.23 18.40 18.15 18.38 480,877 +0.15(+0.82%)
Nov 21, 2013 18.19 18.24 18.13 18.23 631,540 +0.11(+0.59%)
Nov 20, 2013 18.08 18.38 17.96 18.12 795,743 +0.13(+0.71%)
Nov 19, 2013 18.00 18.15 17.94 17.99 466,417 +0.01(+0.08%)
Nov 18, 2013 18.12 18.17 17.93 17.98 682,553 -0.14(-0.75%)
Nov 15, 2013 18.11 18.18 18.02 18.11 519,554 -0.03(-0.16%)
Nov 14, 2013 18.05 18.18 17.96 18.14 440,463 +0.31(+1.76%)
Nov 12, 2013 17.86 18.00 17.70 17.83 1,004,072 -0.01(-0.08%)
Nov 11, 2013 17.93 17.96 17.70 17.84 1,436,046 -0.11(-0.63%)
Nov 08, 2013 17.80 18.10 17.76 17.95 927,594 +0.14(+0.76%)
Nov 07, 2013 18.20 18.30 17.81 17.82 734,110 -0.35(-1.92%)
Nov 06, 2013 18.14 18.32 18.05 18.17 655,137 +0.17(+0.95%)
Nov 05, 2013 18.32 18.40 17.98 18.00 935,667 -0.35(-1.90%)
Nov 04, 2013 18.25 18.38 18.15 18.35 753,887 +0.19(+1.02%)
Nov 01, 2013 18.43 18.55 18.10 18.16 1,727,770 -0.27(-1.47%)
Oct 31, 2013 18.47 18.75 18.42 18.43 1,312,670 -0.03(-0.15%)
Oct 30, 2013 18.50 18.68 18.35 18.46 1,060,674 +0.03(+0.15%)
Oct 29, 2013 18.40 18.46 18.29 18.43 733,164 +0.09(+0.47%)
Oct 28, 2013 18.16 18.38 18.08 18.35 1,234,767 +0.19(+1.02%)
Oct 25, 2013 18.43 18.52 17.98 18.16 1,211,929 -0.20(-1.09%)
Oct 24, 2013 18.18 18.81 18.18 18.36 2,095,480 +0.30(+1.66%)
Oct 23, 2013 18.72 18.72 18.05 18.06 1,863,247 -0.71(-3.76%)
Oct 22, 2013 18.43 18.78 18.35 18.77 1,384,205 +0.41(+2.25%)
Oct 21, 2013 18.14 18.42 18.14 18.35 1,243,951 +0.19(+1.06%)
Oct 18, 2013 17.97 18.18 17.91 18.16 1,460,782 +0.47(+2.66%)
Oct 17, 2013 17.43 17.75 17.42 17.69 1,065,000 +0.21(+1.18%)
Oct 16, 2013 17.25 17.48 17.19 17.48 940,982 +0.34(+2.00%)
Oct 15, 2013 17.24 17.29 17.04 17.14 853,756 -0.12(-0.70%)
Oct 14, 2013 17.03 17.26 17.03 17.26 682,309 +0.12(+0.71%)
Oct 11, 2013 16.94 17.20 16.85 17.14 1,198,729 +0.13(+0.75%)
Oct 10, 2013 16.96 17.11 16.93 17.01 1,133,699 +0.18(+1.06%)
Oct 09, 2013 17.07 17.09 16.82 16.84 1,649,566 -0.23(-1.34%)
Oct 08, 2013 17.23 17.27 16.96 17.06 1,215,058 -0.16(-0.91%)
Oct 07, 2013 17.13 17.39 16.99 17.22 1,134,072 -0.14(-0.82%)
Oct 04, 2013 17.55 17.63 17.33 17.36 1,117,441 -0.21(-1.22%)
Oct 03, 2013 17.40 17.62 17.31 17.58 1,406,136 +0.12(+0.69%)
Oct 02, 2013 17.41 17.49 17.25 17.46 1,073,607 -0.03(-0.16%)
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.