Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

21.20 +0.68 (+3.29%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 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 (%)
Nov 30, 2020 38.66 38.72 38.17 38.26 137,672 -0.21(-0.54%)
Nov 27, 2020 38.02 38.46 37.94 38.46 79,184 +0.55(+1.46%)
Nov 25, 2020 37.70 37.95 37.66 37.91 263,726 -0.08(-0.21%)
Nov 24, 2020 37.89 38.01 37.83 37.99 156,832 -0.25(-0.66%)
Nov 23, 2020 38.62 38.64 37.98 38.25 127,960 -0.21(-0.54%)
Nov 20, 2020 38.39 38.49 38.20 38.46 111,211 -0.03(-0.07%)
Nov 19, 2020 38.21 38.49 38.06 38.48 97,538 +0.16(+0.43%)
Nov 18, 2020 38.50 38.61 38.25 38.32 198,864 -0.34(-0.87%)
Nov 17, 2020 38.68 38.79 38.46 38.66 88,867 -0.37(-0.95%)
Nov 16, 2020 39.31 39.31 38.81 39.03 111,054 +0.18(+0.47%)
Nov 13, 2020 38.53 38.87 38.41 38.85 163,559 +0.49(+1.27%)
Nov 12, 2020 38.37 38.68 38.26 38.36 183,580 -0.76(-1.94%)
Nov 11, 2020 39.15 39.23 38.94 39.12 129,422 -0.31(-0.78%)
Nov 10, 2020 39.66 39.71 39.23 39.42 185,006 +0.51(+1.30%)
Nov 09, 2020 39.67 39.96 38.91 38.92 222,105 +1.42(+3.79%)
Nov 06, 2020 37.74 37.75 37.34 37.50 139,594 -0.50(-1.31%)
Nov 05, 2020 38.34 38.34 37.80 37.99 109,321 +0.63(+1.70%)
Nov 04, 2020 36.87 37.77 36.87 37.36 236,902 +2.16(+6.12%)
Nov 03, 2020 34.82 35.34 34.78 35.21 323,481 +0.71(+2.05%)
Nov 02, 2020 34.21 34.52 34.18 34.50 213,296 -0.12(-0.34%)
Oct 30, 2020 34.92 35.06 34.40 34.62 238,657 -0.75(-2.13%)
Oct 29, 2020 35.77 35.80 34.93 35.37 386,725 -0.74(-2.06%)
Oct 28, 2020 36.07 36.58 35.97 36.11 2,156,486 -1.01(-2.73%)
Oct 27, 2020 36.95 37.23 36.68 37.12 640,055 +0.34(+0.94%)
Oct 26, 2020 36.86 36.95 36.61 36.78 226,830 -0.22(-0.59%)
Oct 23, 2020 37.02 37.13 36.70 37.00 384,104 +0.66(+1.82%)
Oct 22, 2020 35.76 36.45 35.74 36.34 206,675 +0.36(+1.01%)
Oct 21, 2020 36.03 36.26 35.94 35.97 126,132 -0.03(-0.08%)
Oct 20, 2020 36.06 36.25 35.96 36.00 334,484 -1.55(-4.12%)
Oct 19, 2020 38.02 38.06 37.50 37.55 90,466 -0.43(-1.14%)
Oct 16, 2020 37.70 38.09 37.66 37.98 113,420 +0.56(+1.50%)
Oct 15, 2020 37.32 37.53 37.10 37.42 277,012 -1.32(-3.41%)
Oct 14, 2020 38.79 38.94 38.60 38.75 175,655 +0.37(+0.97%)
Oct 13, 2020 38.27 38.39 38.18 38.37 147,656 -0.49(-1.26%)
Oct 12, 2020 39.02 39.11 38.78 38.86 113,488 -0.23(-0.58%)
Oct 09, 2020 39.04 39.28 38.96 39.09 86,141 -0.02(-0.05%)
Oct 08, 2020 38.89 39.17 38.83 39.11 136,813 +0.00(+0.00%)
Oct 07, 2020 39.03 39.16 38.84 39.11 132,776 +0.25(+0.65%)
Oct 06, 2020 39.01 39.29 38.73 38.85 146,221 +0.30(+0.77%)
Oct 05, 2020 38.11 38.62 38.11 38.56 110,195 +1.07(+2.85%)
Oct 02, 2020 37.32 37.70 37.25 37.49 159,804 -0.42(-1.10%)
Oct 01, 2020 38.20 38.23 37.79 37.90 296,790 -0.56(-1.46%)
Sep 30, 2020 38.29 38.52 38.16 38.46 143,093 +0.05(+0.12%)
Sep 29, 2020 38.24 38.52 38.24 38.42 123,421 +0.23(+0.59%)
Sep 28, 2020 38.21 38.26 38.03 38.19 139,133 +0.42(+1.10%)
Sep 25, 2020 37.17 37.93 37.13 37.78 130,317 +0.14(+0.36%)
Sep 24, 2020 37.55 37.87 37.22 37.64 146,140 +0.11(+0.29%)
Sep 23, 2020 38.16 38.16 37.48 37.53 136,917 -0.31(-0.81%)
Sep 22, 2020 37.76 37.87 37.55 37.84 149,267 +0.38(+1.02%)
Sep 21, 2020 37.52 37.55 36.93 37.46 207,975 -1.35(-3.48%)
Sep 18, 2020 38.73 38.97 38.55 38.81 216,017 -0.12(-0.30%)
Sep 17, 2020 38.72 38.98 38.58 38.93 197,937 +0.53(+1.39%)
Sep 16, 2020 38.74 38.87 38.35 38.39 269,916 -0.47(-1.21%)
Sep 15, 2020 39.04 39.14 38.78 38.86 118,226 +0.20(+0.52%)
Sep 14, 2020 38.59 38.80 38.51 38.66 128,404 +0.06(+0.16%)
Sep 11, 2020 38.78 38.80 38.37 38.60 136,722 +0.34(+0.88%)
Sep 10, 2020 38.99 39.00 38.25 38.27 179,809 -0.10(-0.26%)
Sep 09, 2020 38.08 38.55 38.06 38.37 103,125 +0.82(+2.19%)
Sep 08, 2020 37.52 37.89 37.39 37.54 131,331 -0.58(-1.52%)
Sep 04, 2020 38.07 38.18 37.35 38.12 212,593 -0.12(-0.31%)
Sep 03, 2020 39.17 39.17 38.02 38.24 192,171 -0.76(-1.95%)
Sep 02, 2020 38.82 39.04 38.69 39.00 293,167 +0.91(+2.40%)
Sep 01, 2020 38.64 38.67 37.96 38.08 99,193 -0.29(-0.76%)
Aug 31, 2020 38.41 38.71 38.37 38.37 123,189 +0.12(+0.31%)
Aug 28, 2020 38.22 38.29 38.02 38.26 124,464 +0.06(+0.16%)
Aug 27, 2020 38.67 38.68 38.04 38.20 89,988 -0.39(-1.02%)
Aug 26, 2020 38.43 38.63 38.41 38.59 93,484 -0.12(-0.30%)
Aug 25, 2020 38.85 38.86 38.45 38.70 131,117 +0.39(+1.02%)
Aug 24, 2020 38.90 38.90 38.20 38.31 102,990 +0.09(+0.23%)
Aug 21, 2020 38.21 38.29 37.98 38.22 161,396 -0.37(-0.97%)
Aug 20, 2020 38.51 38.73 38.50 38.60 80,870 -0.03(-0.07%)
Aug 19, 2020 39.01 39.06 38.55 38.62 141,732 -0.12(-0.30%)
Aug 18, 2020 39.01 39.05 38.57 38.74 108,242 +0.09(+0.23%)
Aug 17, 2020 38.52 38.78 38.50 38.65 130,520 +0.44(+1.14%)
Aug 14, 2020 38.26 38.30 38.06 38.21 114,224 -0.20(-0.53%)
Aug 13, 2020 38.40 38.59 38.33 38.42 78,362 -0.22(-0.58%)
Aug 12, 2020 38.38 38.75 38.37 38.64 96,549 +0.53(+1.40%)
Aug 11, 2020 38.82 38.82 38.08 38.11 129,407 +0.12(+0.33%)
Aug 10, 2020 38.04 38.05 37.75 37.98 109,619 -0.24(-0.63%)
Aug 07, 2020 37.91 38.23 37.88 38.22 131,184 -0.33(-0.85%)
Aug 06, 2020 38.53 38.65 38.20 38.55 158,471 +0.32(+0.84%)
Aug 05, 2020 38.32 38.55 38.14 38.23 182,393 -1.18(-2.98%)
Aug 04, 2020 39.42 39.53 39.26 39.41 123,870 -0.39(-0.98%)
Aug 03, 2020 39.64 40.01 39.59 39.80 156,661 +0.76(+1.94%)
Jul 31, 2020 39.59 39.64 38.77 39.04 244,173 -0.21(-0.54%)
Jul 30, 2020 38.61 39.31 38.39 39.26 353,072 -2.19(-5.28%)
Jul 29, 2020 40.56 41.45 40.55 41.45 187,680 +1.48(+3.70%)
Jul 28, 2020 40.19 40.25 39.90 39.97 201,667 -0.47(-1.17%)
Jul 27, 2020 40.17 40.56 40.10 40.44 204,979 +0.74(+1.86%)
Jul 24, 2020 39.66 39.81 39.48 39.70 218,677 -0.77(-1.91%)
Jul 23, 2020 40.61 40.80 40.37 40.48 126,337 -0.11(-0.26%)
Jul 22, 2020 40.41 40.58 40.31 40.58 138,093 +0.71(+1.79%)
Jul 21, 2020 40.08 40.19 39.83 39.87 167,755 +0.61(+1.54%)
Jul 20, 2020 39.31 39.44 38.98 39.26 163,948 +0.29(+0.75%)
Jul 17, 2020 38.74 39.02 38.66 38.97 206,547 +0.89(+2.34%)
Jul 16, 2020 37.91 38.15 37.85 38.08 166,966 +0.16(+0.42%)
Jul 15, 2020 37.58 37.94 37.54 37.92 186,198 +0.38(+1.02%)
Jul 14, 2020 36.94 37.59 36.91 37.54 189,591 +0.46(+1.25%)
Jul 13, 2020 37.35 37.72 37.00 37.07 292,340 -0.76(-2.00%)
Jul 10, 2020 37.81 37.90 37.45 37.83 165,552 +0.12(+0.31%)
Jul 09, 2020 37.91 38.20 37.45 37.72 238,950 -0.64(-1.67%)
Jul 08, 2020 38.23 38.42 37.91 38.36 253,478 -0.51(-1.31%)
Jul 07, 2020 38.97 39.25 38.84 38.86 155,715 -0.45(-1.15%)
Jul 06, 2020 39.35 39.44 39.20 39.32 218,135 -0.11(-0.27%)
Jul 02, 2020 39.31 39.59 39.27 39.42 205,424 +0.42(+1.07%)
Jul 01, 2020 38.61 39.13 38.48 39.01 116,632 +0.47(+1.22%)
Jun 30, 2020 38.04 38.61 37.98 38.53 149,530 +0.36(+0.96%)
Jun 29, 2020 38.09 38.20 37.69 38.17 123,926 +0.14(+0.37%)
Jun 26, 2020 38.62 38.71 37.95 38.03 136,687 -0.83(-2.13%)
Jun 25, 2020 38.29 39.06 38.03 38.85 218,813 +0.84(+2.20%)
Jun 24, 2020 38.60 38.93 37.78 38.02 151,242 -0.73(-1.88%)
Jun 23, 2020 39.00 39.22 38.75 38.75 210,446 +0.55(+1.45%)
Jun 22, 2020 38.11 38.31 37.87 38.20 122,630 +0.51(+1.35%)
Jun 19, 2020 38.18 38.29 37.45 37.69 292,693 -0.45(-1.17%)
Jun 18, 2020 38.20 38.26 37.83 38.13 98,712 -0.14(-0.37%)
Jun 17, 2020 38.47 38.58 38.28 38.28 176,457 +0.19(+0.49%)
Jun 16, 2020 38.24 38.37 37.92 38.09 210,379 +0.67(+1.78%)
Jun 15, 2020 36.84 37.53 36.58 37.42 210,128 +0.08(+0.21%)
Jun 12, 2020 37.87 37.95 36.80 37.34 292,019 +0.09(+0.24%)
Jun 11, 2020 38.53 38.58 37.18 37.25 250,298 -1.61(-4.15%)
Jun 10, 2020 38.89 39.13 38.69 38.86 174,542 +0.18(+0.46%)
Jun 09, 2020 38.45 38.90 38.45 38.69 169,869 -0.24(-0.62%)
Jun 08, 2020 38.34 38.94 38.30 38.93 192,116 -0.22(-0.57%)
Jun 05, 2020 39.11 39.44 39.05 39.15 208,793 +0.62(+1.62%)
Jun 04, 2020 38.29 38.70 38.27 38.53 140,817 -0.06(-0.16%)
Jun 03, 2020 38.38 38.69 38.31 38.59 152,426 +0.01(+0.02%)
Jun 02, 2020 38.67 38.74 38.32 38.58 198,441 +0.65(+1.71%)
Jun 01, 2020 37.57 37.96 37.57 37.93 145,248 +0.36(+0.95%)
May 29, 2020 37.25 37.61 37.04 37.57 267,871 +0.57(+1.54%)
May 28, 2020 36.97 37.39 36.96 37.00 198,960 +0.93(+2.57%)
May 27, 2020 35.63 36.08 35.43 36.08 278,356 -0.36(-0.98%)
May 26, 2020 36.77 36.82 36.33 36.43 180,333 +0.16(+0.44%)
May 22, 2020 36.27 36.52 36.15 36.27 257,763 +0.17(+0.47%)
May 21, 2020 36.78 36.78 36.02 36.10 206,634 -0.39(-1.07%)
May 20, 2020 36.82 36.86 36.33 36.50 324,286 +1.12(+3.17%)
May 19, 2020 35.59 35.91 35.35 35.37 212,066 -0.32(-0.90%)
May 18, 2020 35.32 35.84 35.27 35.69 225,750 +0.71(+2.04%)
May 15, 2020 34.66 35.00 34.66 34.98 172,066 -0.23(-0.66%)
May 14, 2020 35.39 35.47 34.80 35.21 317,881 +0.37(+1.07%)
May 13, 2020 35.30 35.41 34.64 34.84 286,565 +0.08(+0.23%)
May 12, 2020 35.36 35.44 34.76 34.76 208,443 -0.69(-1.93%)
May 11, 2020 35.03 35.64 34.97 35.44 534,546 +0.73(+2.10%)
May 08, 2020 34.55 34.85 34.37 34.71 228,898 +0.62(+1.83%)
May 07, 2020 34.31 34.39 33.96 34.09 165,587 -0.55(-1.59%)
May 06, 2020 34.86 35.30 34.64 34.64 323,270 +0.19(+0.54%)
May 05, 2020 34.35 34.57 34.29 34.46 164,839 +0.53(+1.55%)
May 04, 2020 34.06 34.12 33.72 33.93 225,800 -0.29(-0.86%)
May 01, 2020 34.47 34.77 34.13 34.23 432,862 -0.55(-1.59%)
Apr 30, 2020 35.04 35.12 34.64 34.78 229,203 +0.00(+0.00%)
Apr 29, 2020 34.68 34.97 34.42 34.78 289,849 +0.57(+1.67%)
Apr 28, 2020 34.75 34.79 34.20 34.21 293,627 -0.58(-1.66%)
Apr 27, 2020 34.39 34.91 34.39 34.79 298,990 +1.06(+3.14%)
Apr 24, 2020 33.45 33.84 33.27 33.73 322,232 +0.61(+1.86%)
Apr 23, 2020 33.43 33.70 33.05 33.11 311,538 +0.40(+1.22%)
Apr 22, 2020 32.57 32.80 32.41 32.71 246,760 +0.53(+1.66%)
Apr 21, 2020 32.25 32.46 32.12 32.18 400,259 -0.26(-0.80%)
Apr 20, 2020 32.07 32.76 31.98 32.44 412,120 +0.83(+2.62%)
Apr 17, 2020 31.78 31.78 31.27 31.61 287,863 +0.39(+1.26%)
Apr 16, 2020 31.46 31.53 30.94 31.22 243,588 +0.81(+2.66%)
Apr 15, 2020 30.39 30.56 30.25 30.41 263,630 -1.04(-3.31%)
Apr 14, 2020 31.16 31.52 31.03 31.45 232,809 +0.51(+1.64%)
Apr 13, 2020 31.17 31.17 30.54 30.94 213,630 +0.03(+0.09%)
Apr 09, 2020 30.61 31.11 30.33 30.91 334,474 +0.41(+1.34%)
Apr 08, 2020 30.09 30.63 29.67 30.50 558,860 +0.39(+1.30%)
Apr 07, 2020 30.50 30.66 30.09 30.11 445,093 +0.21(+0.71%)
Apr 06, 2020 29.63 30.09 29.43 29.90 414,782 +1.17(+4.06%)
Apr 03, 2020 28.92 29.09 28.56 28.73 420,171 -0.05(-0.19%)
Apr 02, 2020 28.03 28.87 27.85 28.79 511,965 -0.12(-0.43%)
Apr 01, 2020 28.53 29.62 28.52 28.91 673,464 -0.29(-1.01%)
Mar 31, 2020 29.01 29.50 28.88 29.20 275,326 +0.13(+0.46%)
Mar 30, 2020 28.73 29.13 28.34 29.07 367,200 +0.44(+1.52%)
Mar 27, 2020 27.86 29.02 27.82 28.63 536,866 +0.09(+0.31%)
Mar 26, 2020 27.83 28.58 27.83 28.54 738,715 +1.28(+4.70%)
Mar 25, 2020 26.89 27.32 26.20 27.26 3,397,436 +0.37(+1.36%)
Mar 24, 2020 27.39 27.46 26.45 26.90 1,010,432 +0.12(+0.47%)
Mar 23, 2020 26.58 27.29 26.30 26.77 728,864 +0.77(+2.94%)
Mar 20, 2020 27.01 27.16 25.97 26.01 528,779 -1.80(-6.47%)
Mar 19, 2020 28.02 28.32 27.69 27.81 581,250 -1.32(-4.52%)
Mar 18, 2020 28.22 29.12 27.87 29.12 578,579 -1.06(-3.51%)
Mar 17, 2020 28.96 30.42 28.38 30.18 496,789 +2.22(+7.93%)
Mar 16, 2020 27.10 29.07 27.10 27.97 491,791 -2.47(-8.10%)
Mar 13, 2020 30.51 30.57 28.30 30.43 503,059 +1.40(+4.81%)
Mar 12, 2020 29.72 30.08 28.64 29.03 522,694 -2.51(-7.96%)
Mar 11, 2020 32.55 32.64 31.23 31.55 362,074 -2.18(-6.47%)
Mar 10, 2020 33.74 33.77 32.72 33.73 361,316 +0.64(+1.94%)
Mar 09, 2020 33.02 33.80 32.93 33.09 409,205 -1.79(-5.13%)
Mar 06, 2020 34.34 34.92 34.27 34.88 426,348 +0.17(+0.49%)
Mar 05, 2020 34.67 35.03 34.46 34.71 482,713 -0.69(-1.94%)
Mar 04, 2020 35.28 35.39 34.78 35.39 736,386 +0.84(+2.42%)
Mar 03, 2020 35.19 35.85 34.41 34.55 554,797 -1.15(-3.22%)
Mar 02, 2020 35.19 35.71 34.71 35.70 565,144 +1.57(+4.59%)
Feb 28, 2020 33.58 34.14 33.33 34.14 523,388 -0.11(-0.31%)
Feb 27, 2020 34.05 34.94 34.05 34.24 1,147,981 -0.34(-0.98%)
Feb 26, 2020 34.86 35.20 34.35 34.58 2,439,981 -0.29(-0.84%)
Feb 25, 2020 35.06 35.23 34.71 34.88 893,081 -0.49(-1.38%)
Feb 24, 2020 34.92 35.59 34.92 35.36 215,576 -1.15(-3.15%)
Feb 21, 2020 36.74 36.82 36.37 36.51 230,807 -0.90(-2.40%)
Feb 20, 2020 36.99 37.47 36.94 37.41 499,505 +1.00(+2.74%)
Feb 19, 2020 35.89 36.61 35.72 36.42 459,402 +0.90(+2.53%)
Feb 18, 2020 35.61 35.70 35.49 35.52 122,333 -0.42(-1.16%)
Feb 14, 2020 35.88 35.96 35.71 35.93 208,906 +0.37(+1.03%)
Feb 13, 2020 35.54 35.67 35.40 35.57 186,701 -0.21(-0.60%)
Feb 12, 2020 35.78 35.87 35.61 35.78 253,682 -0.18(-0.50%)
Feb 11, 2020 35.80 35.98 35.77 35.96 265,343 +0.59(+1.66%)
Feb 10, 2020 35.33 35.37 35.21 35.37 191,088 +0.24(+0.68%)
Feb 07, 2020 35.37 35.44 35.09 35.13 194,080 -0.63(-1.77%)
Feb 06, 2020 35.77 35.81 35.61 35.77 201,365 +0.20(+0.55%)
Feb 05, 2020 35.44 35.69 35.44 35.57 263,846 +0.67(+1.91%)
Feb 04, 2020 34.87 35.02 34.84 34.90 284,672 +0.68(+1.98%)
Feb 03, 2020 34.26 34.49 34.23 34.23 577,497 +0.06(+0.18%)
Jan 31, 2020 34.46 34.51 34.10 34.16 369,966 -0.77(-2.19%)
Jan 30, 2020 34.82 34.96 34.54 34.93 478,398 -0.45(-1.26%)
Jan 29, 2020 35.24 35.37 35.18 35.37 2,783,965 +0.32(+0.91%)
Jan 28, 2020 35.11 35.44 34.98 35.05 1,360,927 +0.65(+1.89%)
Jan 27, 2020 34.47 34.77 34.40 34.40 1,256,811 -0.74(-2.10%)
Jan 24, 2020 35.37 35.69 35.02 35.14 1,050,820 +0.32(+0.92%)
Jan 23, 2020 34.48 34.89 34.27 34.82 1,147,480 +0.27(+0.77%)
Jan 22, 2020 34.76 34.79 34.46 34.55 248,444 +0.14(+0.41%)
Jan 21, 2020 34.48 34.54 34.31 34.41 252,721 +0.93(+2.79%)
Jan 17, 2020 33.66 33.66 33.43 33.48 170,606 +0.03(+0.08%)
Jan 16, 2020 33.58 33.62 33.32 33.45 288,395 +0.02(+0.05%)
Jan 15, 2020 33.43 33.49 33.29 33.43 269,086 +0.09(+0.27%)
Jan 14, 2020 32.94 33.52 32.94 33.34 262,363 +0.34(+1.03%)
Jan 13, 2020 32.86 33.05 32.77 33.01 195,387 +0.26(+0.79%)
Jan 10, 2020 32.78 32.95 32.69 32.75 142,191 -0.08(-0.24%)
Jan 09, 2020 32.88 32.98 32.81 32.83 257,767 +0.37(+1.12%)
Jan 08, 2020 32.18 32.53 32.14 32.46 233,448 +0.20(+0.63%)
Jan 07, 2020 32.37 32.47 32.25 32.26 529,222 -0.30(-0.93%)
Jan 06, 2020 32.28 32.59 32.28 32.56 200,754 +0.04(+0.14%)
Jan 03, 2020 32.16 32.62 32.16 32.52 218,565 -0.45(-1.35%)
Jan 02, 2020 32.77 32.97 32.72 32.96 237,808 +0.17(+0.52%)
Dec 31, 2019 32.56 32.81 32.50 32.79 226,652 +0.12(+0.35%)
Dec 30, 2019 32.92 33.00 32.59 32.68 453,189 -0.65(-1.95%)
Dec 27, 2019 33.39 33.47 33.17 33.33 1,056,661 -0.31(-0.93%)
Dec 26, 2019 33.57 33.89 33.46 33.64 2,633,442 -0.01(-0.03%)
Dec 24, 2019 32.36 33.83 32.36 33.65 758,576 +1.33(+4.10%)
Dec 23, 2019 32.37 32.37 32.20 32.32 170,046 +0.30(+0.95%)
Dec 20, 2019 32.09 32.16 32.02 32.02 231,818 -0.16(-0.50%)
Dec 19, 2019 31.98 32.21 31.95 32.18 212,254 +0.37(+1.15%)
Dec 18, 2019 31.71 31.92 31.71 31.81 283,000 -0.33(-1.02%)
Dec 17, 2019 32.02 32.20 31.95 32.14 251,915 -0.57(-1.74%)
Dec 16, 2019 32.73 32.87 32.70 32.71 112,125 +0.02(+0.05%)
Dec 13, 2019 32.85 33.07 32.59 32.69 166,001 +0.28(+0.88%)
Dec 12, 2019 32.36 32.57 32.19 32.41 235,737 +0.23(+0.72%)
Dec 11, 2019 32.03 32.30 32.03 32.18 92,286 -0.32(-0.99%)
Dec 10, 2019 32.56 32.60 32.24 32.50 239,138 +0.53(+1.67%)
Dec 09, 2019 31.90 32.19 31.87 31.96 128,388 +0.20(+0.64%)
Dec 06, 2019 31.94 31.95 31.73 31.76 403,211 -0.81(-2.49%)
Dec 05, 2019 32.59 32.60 32.43 32.57 311,562 -0.07(-0.22%)
Dec 04, 2019 32.64 32.76 32.56 32.64 119,470 +0.30(+0.94%)
Dec 03, 2019 32.09 32.36 32.03 32.34 314,553 -0.06(-0.19%)
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.