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

Fairmount Santrol Holdings Inc. Common Stock (NY: FMSA )

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 (%)
May 31, 2018 5.630 5.630 5.630 0 -0.13(-2.26%)
May 30, 2018 5.560 5.890 5.560 5.760 1,748,770 +0.20(+3.60%)
May 29, 2018 5.420 5.590 5.420 5.560 1,552,819 +0.06(+1.09%)
May 25, 2018 5.500 5.500 5.500 0 -0.26(-4.51%)
May 24, 2018 5.840 6.015 5.760 5.760 1,564,590 -0.21(-3.52%)
May 23, 2018 6.040 6.095 5.620 5.970 2,355,781 -0.14(-2.29%)
May 22, 2018 6.150 6.310 6.050 6.110 2,138,479 -0.07(-1.13%)
May 21, 2018 6.270 6.285 6.085 6.180 956,924 +0.00(+0.00%)
May 18, 2018 6.230 6.270 6.150 6.180 1,859,631 -0.02(-0.32%)
May 17, 2018 6.090 6.330 6.070 6.200 2,621,883 +0.14(+2.31%)
May 16, 2018 6.310 6.360 6.010 6.060 2,167,366 -0.19(-3.04%)
May 15, 2018 6.300 6.345 6.170 6.250 2,024,102 +0.09(+1.46%)
May 14, 2018 6.070 6.277 6.050 6.160 1,700,578 +0.09(+1.48%)
May 11, 2018 6.100 6.105 5.970 6.070 1,763,827 -0.04(-0.65%)
May 10, 2018 6.360 6.360 6.050 6.110 1,920,229 -0.16(-2.55%)
May 09, 2018 6.090 6.390 6.080 6.270 4,141,815 +0.27(+4.50%)
May 08, 2018 5.800 6.040 5.720 6.000 2,901,346 +0.19(+3.27%)
May 07, 2018 5.770 6.150 5.761 5.810 2,674,397 +0.09(+1.57%)
May 04, 2018 5.550 5.865 5.550 5.720 1,641,722 +0.17(+3.06%)
May 03, 2018 5.850 5.850 5.440 5.550 3,098,424 -0.29(-4.97%)
May 02, 2018 5.750 5.950 5.720 5.840 2,860,707 +0.07(+1.21%)
May 01, 2018 5.460 5.810 5.430 5.770 2,840,688 +0.27(+4.91%)
Apr 30, 2018 5.520 5.720 5.465 5.500 1,718,195 -0.03(-0.54%)
Apr 27, 2018 5.530 5.630 5.365 5.530 1,685,231 -0.05(-0.90%)
Apr 26, 2018 5.550 5.605 5.465 5.580 2,300,997 +0.07(+1.27%)
Apr 25, 2018 5.180 5.530 5.020 5.510 2,472,610 +0.29(+5.56%)
Apr 24, 2018 5.280 5.395 5.180 5.220 1,482,464 -0.01(-0.19%)
Apr 23, 2018 5.270 5.340 5.170 5.230 885,140 -0.07(-1.32%)
Apr 20, 2018 5.220 5.360 5.110 5.300 1,348,505 +0.05(+0.95%)
Apr 19, 2018 5.310 5.370 5.190 5.250 1,381,707 -0.05(-0.94%)
Apr 18, 2018 5.220 5.350 5.180 5.300 1,756,951 +0.15(+2.91%)
Apr 17, 2018 5.080 5.220 5.040 5.150 1,579,236 +0.09(+1.78%)
Apr 16, 2018 5.140 5.170 5.030 5.060 1,194,984 -0.09(-1.75%)
Apr 13, 2018 5.130 5.230 5.060 5.150 1,861,147 +0.07(+1.38%)
Apr 12, 2018 4.930 5.150 4.770 5.080 2,360,237 +0.08(+1.60%)
Apr 11, 2018 4.680 5.070 4.670 5.000 2,764,132 +0.28(+5.93%)
Apr 10, 2018 4.490 4.790 4.490 4.720 1,915,760 +0.32(+7.27%)
Apr 09, 2018 4.630 4.660 4.380 4.400 1,460,476 -0.16(-3.51%)
Apr 06, 2018 4.590 4.680 4.510 4.560 2,022,023 -0.06(-1.30%)
Apr 05, 2018 4.520 4.730 4.500 4.620 1,491,736 +0.12(+2.67%)
Apr 04, 2018 4.240 4.540 4.210 4.500 1,702,700 +0.16(+3.69%)
Apr 03, 2018 4.270 4.370 4.140 4.340 1,067,213 +0.12(+2.84%)
Apr 02, 2018 4.210 4.250 4.050 4.220 2,009,131 -0.03(-0.71%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.13(+3.16%)
Mar 28, 2018 4.180 4.235 4.020 4.120 1,258,647 -0.03(-0.72%)
Mar 27, 2018 4.370 4.440 4.150 4.150 1,124,166 -0.20(-4.60%)
Mar 26, 2018 4.530 4.570 4.190 4.350 1,230,636 -0.10(-2.25%)
Mar 23, 2018 4.570 4.650 4.400 4.450 1,442,840 -0.09(-1.98%)
Mar 22, 2018 4.420 4.680 4.420 4.540 1,794,996 +0.02(+0.44%)
Mar 21, 2018 4.220 4.580 4.160 4.520 2,448,924 +0.33(+7.88%)
Mar 20, 2018 4.250 4.320 4.135 4.190 2,429,938 -0.01(-0.24%)
Mar 19, 2018 4.290 4.320 4.130 4.200 1,331,018 -0.07(-1.64%)
Mar 16, 2018 4.140 4.360 4.120 4.270 2,995,437 +0.14(+3.39%)
Mar 15, 2018 4.290 4.300 4.060 4.130 2,059,896 -0.11(-2.59%)
Mar 14, 2018 4.290 4.330 4.160 4.240 1,612,958 -0.03(-0.70%)
Mar 13, 2018 4.340 4.420 4.250 4.270 3,325,504 -0.08(-1.84%)
Mar 12, 2018 4.230 4.370 4.230 4.350 4,045,139 +0.02(+0.46%)
Mar 09, 2018 4.220 4.400 4.176 4.330 4,234,915 +0.14(+3.34%)
Mar 08, 2018 3.900 4.250 3.850 4.190 5,763,337 -0.30(-6.68%)
Mar 07, 2018 4.375 4.490 2,918,670 -0.09(-1.97%)
Mar 06, 2018 4.610 4.700 4.514 4.580 1,084,357 -0.01(-0.22%)
Mar 05, 2018 4.630 4.800 4.570 4.590 2,135,632 -0.08(-1.71%)
Mar 02, 2018 4.470 4.740 4.365 4.670 1,993,596 +0.11(+2.41%)
Mar 01, 2018 4.480 4.630 4.413 4.560 4,262,163 +0.08(+1.79%)
Feb 28, 2018 4.750 4.790 4.460 4.480 2,690,083 -0.23(-4.88%)
Feb 27, 2018 4.840 4.920 4.700 4.710 1,936,480 -0.12(-2.48%)
Feb 26, 2018 4.820 4.860 4.680 4.830 1,943,723 +0.03(+0.63%)
Feb 23, 2018 4.710 4.830 4.605 4.800 2,842,896 +0.13(+2.78%)
Feb 22, 2018 4.670 2,885,034 +0.07(+1.52%)
Feb 21, 2018 4.970 5.020 4.560 4.600 4,651,976 -0.45(-8.91%)
Feb 20, 2018 5.240 5.330 5.000 5.050 2,681,688 -0.16(-3.07%)
Feb 16, 2018 5.210 5.210 5.210 0 +0.11(+2.16%)
Feb 15, 2018 5.040 5.130 4.760 5.100 3,613,153 +0.10(+2.00%)
Feb 14, 2018 4.660 5.015 4.660 5.000 2,007,250 +0.23(+4.82%)
Feb 13, 2018 4.690 4.820 4.690 4.770 1,843,651 +0.01(+0.21%)
Feb 12, 2018 4.530 4.810 4.490 4.760 2,703,453 +0.29(+6.49%)
Feb 09, 2018 4.660 4.730 4.335 4.470 4,501,505 -0.17(-3.66%)
Feb 08, 2018 4.950 5.041 4.610 4.640 3,976,261 -0.31(-6.26%)
Feb 07, 2018 5.190 5.230 4.930 4.950 2,601,070 -0.24(-4.62%)
Feb 06, 2018 4.950 5.300 4.890 5.190 3,104,412 +0.07(+1.27%)
Feb 05, 2018 5.090 5.370 4.975 5.125 3,371,580 -0.08(-1.44%)
Feb 02, 2018 5.400 5.420 5.130 5.200 4,158,294 -0.28(-5.11%)
Feb 01, 2018 5.580 5.680 5.430 5.480 2,961,354 -0.09(-1.62%)
Jan 31, 2018 5.640 5.680 5.500 5.570 1,666,362 -0.05(-0.89%)
Jan 30, 2018 5.490 5.710 5.420 5.620 2,617,294 +0.02(+0.36%)
Jan 29, 2018 5.670 5.735 5.540 5.600 2,124,949 -0.14(-2.44%)
Jan 26, 2018 5.840 5.880 5.680 5.740 2,438,341 -0.07(-1.20%)
Jan 25, 2018 6.000 6.000 5.780 5.810 2,565,744 -0.16(-2.68%)
Jan 24, 2018 5.850 5.980 5.701 5.970 3,742,133 +0.13(+2.23%)
Jan 23, 2018 5.870 5.910 5.700 5.840 3,336,103 -0.02(-0.34%)
Jan 22, 2018 5.900 5.960 5.790 5.860 2,091,263 -0.02(-0.34%)
Jan 19, 2018 5.810 5.900 5.760 5.880 2,872,020 -0.01(-0.17%)
Jan 18, 2018 5.980 6.000 5.830 5.890 2,892,670 -0.13(-2.16%)
Jan 17, 2018 5.900 6.060 5.720 6.020 2,719,043 +0.18(+3.08%)
Jan 16, 2018 6.150 6.210 5.760 5.840 3,831,959 -0.21(-3.47%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.02(+0.33%)
Jan 11, 2018 6.090 6.195 5.920 6.030 3,736,432 +0.00(+0.00%)
Jan 10, 2018 5.930 6.070 5.910 6.030 2,336,982 +0.08(+1.34%)
Jan 09, 2018 6.000 6.120 5.830 5.950 3,563,209 -0.06(-1.00%)
Jan 08, 2018 5.730 6.040 5.640 6.010 3,017,763 +0.23(+3.98%)
Jan 05, 2018 5.760 5.840 5.610 5.780 2,085,647 -0.01(-0.17%)
Jan 04, 2018 5.700 5.820 5.540 5.790 3,396,907 +0.20(+3.58%)
Jan 03, 2018 5.400 5.640 5.320 5.590 4,522,500 +0.21(+3.90%)
Jan 02, 2018 5.250 5.420 5.190 5.380 2,366,599 +0.15(+2.87%)
Dec 29, 2017 5.230 5.230 5.230 0 -0.07(-1.32%)
Dec 28, 2017 5.380 5.400 5.280 5.300 1,743,066 -0.05(-0.93%)
Dec 27, 2017 5.370 5.430 5.260 5.350 2,369,316 -0.01(-0.19%)
Dec 26, 2017 5.360 5.440 5.285 5.360 2,416,312 +0.07(+1.32%)
Dec 22, 2017 5.350 5.376 5.260 5.290 2,895,187 -0.04(-0.75%)
Dec 21, 2017 5.260 5.420 5.210 5.330 3,294,377 +0.10(+1.91%)
Dec 20, 2017 5.300 5.340 5.120 5.230 3,309,934 -0.03(-0.57%)
Dec 19, 2017 5.410 5.580 5.135 5.260 8,411,989 -0.12(-2.23%)
Dec 18, 2017 5.300 5.620 5.260 5.380 6,695,759 +0.20(+3.86%)
Dec 15, 2017 5.200 5.250 5.100 5.180 5,349,623 +0.02(+0.39%)
Dec 14, 2017 5.040 5.220 5.010 5.160 3,508,469 +0.07(+1.38%)
Dec 13, 2017 5.150 5.285 4.880 5.090 6,185,166 -0.02(-0.39%)
Dec 12, 2017 5.165 5.390 5.100 5.110 12,858,763 +0.07(+1.39%)
Dec 11, 2017 4.940 5.060 4.920 5.040 2,030,728 +0.15(+3.07%)
Dec 08, 2017 4.980 5.070 4.870 4.890 2,838,427 +0.00(+0.00%)
Dec 07, 2017 4.690 4.893 4.630 2,448,290 +0.00(+0.00%)
Dec 06, 2017 4.850 4.930 4.600 4.700 3,482,618 -0.19(-3.89%)
Dec 05, 2017 4.990 5.020 4.810 4.890 2,098,035 -0.14(-2.78%)
Dec 04, 2017 4.920 5.180 4.920 5.030 2,861,654 +0.13(+2.65%)
Dec 01, 2017 4.950 5.100 4.740 4.900 4,878,119 +0.08(+1.66%)
Nov 30, 2017 4.720 5.000 4.680 4.820 6,617,213 +0.14(+2.99%)
Nov 29, 2017 4.810 4.970 4.630 4.680 3,123,024 -0.15(-3.11%)
Nov 28, 2017 4.860 4.920 4.665 4.830 4,515,889 -0.04(-0.82%)
Nov 27, 2017 5.110 5.111 4.840 4.870 3,202,383 -0.25(-4.88%)
Nov 24, 2017 5.300 5.320 5.090 5.120 2,425,252 -0.14(-2.66%)
Nov 22, 2017 5.050 5.300 5.050 5.260 4,185,140 +0.30(+6.05%)
Nov 21, 2017 5.100 5.240 4.850 4.960 4,715,205 -0.10(-1.98%)
Nov 20, 2017 4.900 5.130 4.780 5.060 6,083,277 +0.16(+3.27%)
Nov 17, 2017 4.540 4.970 4.510 4.900 4,905,455 +0.36(+7.93%)
Nov 16, 2017 4.510 4.610 4.420 4.540 3,554,050 +0.02(+0.44%)
Nov 15, 2017 4.290 4.580 4.200 4.520 3,662,851 +0.12(+2.73%)
Nov 14, 2017 4.580 4.650 4.340 4.400 2,462,208 -0.24(-5.17%)
Nov 13, 2017 4.630 4.690 4.465 4.640 2,606,667 -0.02(-0.43%)
Nov 10, 2017 4.700 4.890 4.630 4.660 2,568,164 -0.03(-0.64%)
Nov 09, 2017 4.540 4.790 4.510 4.690 4,716,790 +0.12(+2.63%)
Nov 08, 2017 4.860 4.880 4.530 4.570 4,163,415 -0.27(-5.58%)
Nov 07, 2017 4.840 4.960 4.730 4.840 5,630,890 +0.08(+1.68%)
Nov 06, 2017 4.640 4.800 4.585 4.760 4,469,856 +0.16(+3.48%)
Nov 03, 2017 4.530 4.680 4.416 4.600 3,738,326 +0.12(+2.68%)
Nov 02, 2017 4.870 5.033 4.240 4.480 7,969,926 +0.28(+6.67%)
Nov 01, 2017 4.400 4.470 4.020 4.200 4,300,336 -0.11(-2.55%)
Oct 31, 2017 3.820 4.355 3.820 4.310 4,763,104 +0.48(+12.53%)
Oct 30, 2017 3.960 4.040 3.780 3.830 3,093,429 -0.12(-3.04%)
Oct 27, 2017 3.660 3.976 3.630 3.950 3,689,557 +0.24(+6.47%)
Oct 26, 2017 3.560 3.730 3.505 3.710 2,230,555 +0.15(+4.21%)
Oct 25, 2017 3.590 3.640 3.410 3.560 4,000,340 -0.08(-2.20%)
Oct 24, 2017 3.720 3.790 3.545 3.640 9,585,278 -0.04(-1.09%)
Oct 23, 2017 3.900 3.980 3.610 3.680 7,224,308 -0.20(-5.15%)
Oct 20, 2017 3.910 3.990 3.740 3.880 6,363,987 -0.08(-2.02%)
Oct 19, 2017 3.870 4.060 3.820 3.960 2,465,887 +0.02(+0.51%)
Oct 18, 2017 4.120 4.180 3.905 3.940 3,908,593 -0.08(-1.99%)
Oct 17, 2017 4.180 4.300 4.010 4.020 2,396,516 -0.20(-4.74%)
Oct 16, 2017 4.430 4.440 4.070 4.220 6,302,025 -0.33(-7.25%)
Oct 13, 2017 4.870 4.870 4.510 4.550 4,168,036 -0.22(-4.61%)
Oct 12, 2017 4.800 4.890 4.720 4.770 2,520,688 -0.13(-2.65%)
Oct 11, 2017 4.770 4.930 4.700 4.900 3,734,864 +0.10(+2.08%)
Oct 10, 2017 4.850 4.898 4.750 4.800 3,679,161 -0.01(-0.21%)
Oct 09, 2017 4.920 5.030 4.730 4.810 2,634,253 -0.08(-1.64%)
Oct 06, 2017 4.930 5.060 4.810 4.890 6,405,098 -0.20(-3.93%)
Oct 05, 2017 4.810 5.120 4.810 5.090 7,581,158 +0.34(+7.16%)
Oct 04, 2017 4.900 4.920 4.680 4.750 8,142,211 -0.19(-3.85%)
Oct 03, 2017 4.600 5.100 4.250 4.940 37,257,736 +0.37(+8.10%)
Oct 02, 2017 4.600 4.690 4.390 4.570 6,743,544 -0.21(-4.39%)
Sep 29, 2017 4.810 4.867 4.610 4.780 6,981,692 -0.08(-1.65%)
Sep 28, 2017 4.700 4.860 4.270 4.860 15,044,493 +0.23(+4.97%)
Sep 27, 2017 4.180 4.630 16,415,073 -0.20(-4.14%)
Sep 26, 2017 4.470 5.000 4.430 4.830 14,637,110 +0.37(+8.30%)
Sep 25, 2017 4.280 4.520 4.275 4.460 7,693,591 +0.27(+6.44%)
Sep 22, 2017 3.790 4.290 3.790 4.190 6,180,159 +0.36(+9.40%)
Sep 21, 2017 3.750 3.845 3.660 3.830 4,022,251 +0.06(+1.59%)
Sep 20, 2017 3.480 3.840 3.470 3.770 6,177,042 +0.31(+8.96%)
Sep 19, 2017 3.460 3.560 3.405 3.460 2,532,941 +0.00(+0.00%)
Sep 18, 2017 3.460 3.600 3.395 3.460 2,792,499 +0.01(+0.29%)
Sep 15, 2017 3.430 3.500 3.360 3.450 4,964,017 +0.04(+1.17%)
Sep 14, 2017 3.500 3.700 3.290 3.410 5,245,026 -0.04(-1.16%)
Sep 13, 2017 3.400 3.730 3.400 3.450 7,707,564 +0.07(+2.07%)
Sep 12, 2017 3.110 3.430 3.070 3.380 8,037,067 +0.34(+11.18%)
Sep 11, 2017 3.090 3.170 3.025 3.040 3,511,059 -0.03(-0.98%)
Sep 08, 2017 3.190 3.225 2.950 3.070 4,229,583 -0.14(-4.36%)
Sep 07, 2017 3.170 3.290 3.130 3.210 3,199,407 +0.04(+1.26%)
Sep 06, 2017 3.180 3.390 3.150 3.170 5,006,871 +0.06(+1.93%)
Sep 05, 2017 3.010 3.155 3.000 3.110 3,316,450 +0.13(+4.36%)
Sep 01, 2017 3.060 3.130 2.960 2.980 2,977,286 -0.08(-2.61%)
Aug 31, 2017 3.010 3.120 2.970 3.060 5,118,827 +0.06(+2.00%)
Aug 30, 2017 2.690 3.030 2.645 3.000 5,482,243 +0.27(+9.89%)
Aug 29, 2017 2.650 2.750 2.570 2.730 2,413,670 +0.06(+2.25%)
Aug 28, 2017 2.580 2.670 2.465 2.670 3,867,561 +0.09(+3.49%)
Aug 25, 2017 2.640 2.690 2.530 2.580 3,403,002 +0.01(+0.39%)
Aug 24, 2017 2.630 2.740 2.570 2.570 2,871,591 -0.08(-3.02%)
Aug 23, 2017 2.680 2.740 2.580 2.650 4,030,295 -0.06(-2.21%)
Aug 22, 2017 2.560 2.750 2.560 2.710 4,026,223 +0.15(+5.86%)
Aug 21, 2017 2.570 2.620 2.520 2.560 3,463,575 -0.01(-0.39%)
Aug 18, 2017 2.620 2.670 2.550 2.570 4,997,399 -0.06(-2.28%)
Aug 17, 2017 2.630 2.750 2.620 2.630 3,505,710 -0.03(-1.13%)
Aug 16, 2017 2.560 2.720 2.540 2.660 5,270,162 +0.10(+3.91%)
Aug 15, 2017 2.570 2.630 2.465 2.560 3,569,369 +0.01(+0.39%)
Aug 14, 2017 2.640 2.700 2.530 2.550 2,992,998 -0.08(-3.04%)
Aug 11, 2017 2.740 2.790 2.625 2.630 2,965,560 -0.15(-5.40%)
Aug 10, 2017 2.800 2.900 2.750 2.780 6,045,433 -0.01(-0.36%)
Aug 09, 2017 2.620 2.800 2.544 2.790 5,293,091 +0.20(+7.72%)
Aug 08, 2017 2.840 2.860 2.510 2.590 12,678,570 -0.26(-9.12%)
Aug 07, 2017 2.990 3.010 2.815 2.850 3,636,744 -0.13(-4.36%)
Aug 04, 2017 2.730 3.040 2.620 2.980 9,377,476 +0.33(+12.45%)
Aug 03, 2017 3.090 3.140 2.520 2.650 10,892,826 -0.02(-0.75%)
Aug 02, 2017 2.800 2.820 2.610 2.670 5,347,252 -0.15(-5.32%)
Aug 01, 2017 2.840 2.940 2.730 2.820 5,703,924 -0.10(-3.42%)
Jul 31, 2017 2.880 2.980 2.700 2.920 5,772,978 +0.03(+1.04%)
Jul 28, 2017 2.920 3.090 2.850 2.890 3,764,508 -0.04(-1.37%)
Jul 27, 2017 2.920 3.050 2.805 2.930 5,032,910 +0.01(+0.34%)
Jul 26, 2017 2.720 3.050 2.720 2.920 8,065,839 +0.22(+8.15%)
Jul 25, 2017 2.800 2.890 2.670 2.700 8,374,915 +0.05(+1.89%)
Jul 24, 2017 3.300 3.320 2.580 2.650 16,708,300 -0.46(-14.79%)
Jul 21, 2017 3.290 3.360 3.030 3.110 8,536,667 -0.25(-7.44%)
Jul 20, 2017 3.480 3.780 3.270 3.360 13,165,166 -0.51(-13.18%)
Jul 19, 2017 3.670 3.920 3.630 3.870 4,379,283 +0.17(+4.59%)
Jul 18, 2017 3.800 3.879 3.585 3.700 3,182,145 -0.05(-1.33%)
Jul 17, 2017 3.720 3.889 3.625 3.750 5,875,954 +0.01(+0.27%)
Jul 14, 2017 3.700 3.940 3.650 3.740 5,140,526 +0.12(+3.31%)
Jul 13, 2017 3.220 3.740 3.210 3.620 7,187,712 +0.37(+11.38%)
Jul 12, 2017 3.370 3.530 3.230 3.250 7,906,630 -0.02(-0.61%)
Jul 11, 2017 3.280 3.310 2.970 3.270 9,481,844 -0.01(-0.30%)
Jul 10, 2017 3.200 3.430 3.150 3.280 6,399,480 +0.06(+1.86%)
Jul 07, 2017 3.730 3.760 3.160 3.220 13,095,505 -0.63(-16.36%)
Jul 06, 2017 3.950 3.980 3.805 3.850 5,734,507 +0.01(+0.26%)
Jul 05, 2017 4.130 4.130 3.660 3.840 7,532,480 -0.36(-8.57%)
Jul 03, 2017 3.960 4.230 3.920 4.200 2,889,124 +0.30(+7.69%)
Jun 30, 2017 4.070 4.090 3.875 3.900 4,434,551 -0.07(-1.76%)
Jun 29, 2017 3.880 4.120 3.870 3.970 7,860,679 +0.14(+3.66%)
Jun 28, 2017 3.630 3.990 3.580 3.830 6,583,187 +0.13(+3.51%)
Jun 27, 2017 3.670 3.840 3.600 3.700 5,386,089 +0.02(+0.54%)
Jun 26, 2017 3.750 3.770 3.580 3.680 6,243,243 -0.05(-1.34%)
Jun 23, 2017 3.640 3.750 3.531 3.730 11,619,364 +0.12(+3.32%)
Jun 22, 2017 3.410 3.720 3.380 3.610 7,598,553 +0.13(+3.74%)
Jun 21, 2017 3.770 3.830 3.400 3.480 7,722,634 -0.27(-7.20%)
Jun 20, 2017 3.610 3.810 3.425 3.750 7,270,621 +0.04(+1.08%)
Jun 19, 2017 3.890 3.980 3.640 3.710 5,625,820 -0.23(-5.84%)
Jun 16, 2017 3.980 4.060 3.850 3.940 10,551,327 +0.07(+1.81%)
Jun 15, 2017 4.240 4.300 3.830 3.870 7,599,226 -0.42(-9.79%)
Jun 14, 2017 4.700 4.700 4.250 4.290 9,062,634 -0.47(-9.87%)
Jun 13, 2017 4.660 4.920 4.460 4.760 10,159,640 +0.07(+1.49%)
Jun 12, 2017 4.660 4.830 4.580 4.690 5,242,253 +0.15(+3.30%)
Jun 09, 2017 4.390 4.670 4.250 4.540 7,008,822 +0.20(+4.61%)
Jun 08, 2017 4.250 4.440 4.250 4.340 4,713,328 +0.06(+1.40%)
Jun 07, 2017 4.830 4.910 4.150 4.280 12,563,229 -0.54(-11.20%)
Jun 06, 2017 4.450 4.890 4.360 4.820 5,439,743 +0.32(+7.11%)
Jun 05, 2017 4.560 4.610 4.440 4.500 5,892,746 -0.12(-2.60%)
Jun 02, 2017 4.850 4.890 4.420 4.620 8,284,195 -0.31(-6.29%)
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.