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

First Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 48.58 48.59 47.69 48.42 924,600 -0.10(-0.21%)
Sep 27, 2018 48.55 48.91 48.09 48.52 916,980 -0.03(-0.06%)
Sep 26, 2018 49.74 49.90 48.51 48.55 1,029,626 -1.10(-2.22%)
Sep 25, 2018 50.14 50.27 49.40 49.65 809,349 -0.58(-1.15%)
Sep 24, 2018 49.98 50.46 49.46 50.23 749,433 +0.25(+0.50%)
Sep 21, 2018 50.48 50.71 49.88 49.98 2,254,900 -0.31(-0.62%)
Sep 20, 2018 49.96 50.47 49.59 50.29 1,322,407 +0.69(+1.39%)
Sep 19, 2018 50.25 50.35 48.93 49.60 970,793 +0.05(+0.10%)
Sep 18, 2018 47.81 50.01 47.81 49.55 1,841,806 +1.80(+3.77%)
Sep 17, 2018 47.91 48.25 47.34 47.75 862,598 -0.46(-0.95%)
Sep 14, 2018 48.32 48.74 47.92 48.21 987,700 -0.20(-0.41%)
Sep 13, 2018 49.03 49.68 48.26 48.41 1,005,329 -0.49(-1.00%)
Sep 12, 2018 48.31 48.95 47.67 48.90 929,373 +0.45(+0.93%)
Sep 11, 2018 48.00 48.65 47.59 48.45 965,389 +0.29(+0.60%)
Sep 10, 2018 48.86 48.96 48.14 48.16 1,252,099 -0.35(-0.72%)
Sep 07, 2018 49.95 50.03 48.37 48.51 1,399,200 -1.64(-3.27%)
Sep 06, 2018 51.26 51.59 49.45 50.15 1,215,097 -1.11(-2.17%)
Sep 05, 2018 51.27 51.47 50.31 51.26 963,491 -0.05(-0.10%)
Sep 04, 2018 51.96 52.22 51.07 51.31 801,423 -0.77(-1.48%)
Aug 31, 2018 52.08 52.08 52.08 0 -0.08(-0.15%)
Aug 30, 2018 52.77 53.21 52.11 52.16 790,800 -0.91(-1.71%)
Aug 29, 2018 52.00 53.45 52.00 53.07 1,214,568 +1.13(+2.18%)
Aug 28, 2018 52.77 53.02 51.82 51.94 781,625 -0.67(-1.27%)
Aug 27, 2018 52.09 53.08 52.09 52.61 1,019,543 +0.53(+1.02%)
Aug 24, 2018 51.59 52.50 51.59 52.08 751,100 +0.51(+0.99%)
Aug 23, 2018 52.55 52.76 51.53 51.57 955,617 -0.98(-1.86%)
Aug 22, 2018 52.94 53.75 52.47 52.55 938,950 -0.38(-0.72%)
Aug 21, 2018 52.64 53.48 52.46 52.93 1,058,261 +0.61(+1.17%)
Aug 20, 2018 50.89 52.76 50.89 52.32 1,552,682 +1.32(+2.59%)
Aug 17, 2018 50.94 51.11 49.97 51.00 1,522,200 +0.14(+0.28%)
Aug 16, 2018 51.03 51.47 50.59 50.86 858,537 +0.16(+0.32%)
Aug 15, 2018 51.70 51.70 50.12 50.70 1,565,365 -1.31(-2.52%)
Aug 14, 2018 52.63 52.64 51.21 52.01 1,279,728 -0.46(-0.88%)
Aug 13, 2018 52.74 53.04 52.33 52.47 978,206 -0.32(-0.61%)
Aug 10, 2018 53.97 54.05 52.42 52.79 1,230,700 -1.66(-3.05%)
Aug 09, 2018 54.46 55.24 54.01 54.45 1,557,956 -0.01(-0.02%)
Aug 08, 2018 53.42 54.57 53.07 54.46 1,026,636 +0.86(+1.60%)
Aug 07, 2018 53.74 54.36 53.20 53.60 991,632 +0.03(+0.06%)
Aug 06, 2018 52.70 53.67 52.49 53.57 665,199 +0.73(+1.38%)
Aug 03, 2018 53.50 53.92 52.06 52.84 1,440,900 -0.75(-1.40%)
Aug 02, 2018 52.92 54.15 52.46 53.59 1,063,463 +0.21(+0.39%)
Aug 01, 2018 53.15 53.67 52.40 53.38 1,339,713 +1.03(+1.97%)
Jul 31, 2018 51.95 53.11 51.57 52.35 1,629,371 +0.78(+1.51%)
Jul 30, 2018 51.56 52.68 50.86 51.57 2,150,845 -0.08(-0.15%)
Jul 27, 2018 50.60 52.18 48.00 51.65 6,612,500 -2.02(-3.76%)
Jul 26, 2018 53.83 54.77 53.45 53.67 1,932,692 -0.37(-0.68%)
Jul 25, 2018 53.09 54.09 52.78 54.04 1,377,702 +0.99(+1.87%)
Jul 24, 2018 52.99 53.78 52.42 53.05 1,224,440 +0.43(+0.82%)
Jul 23, 2018 53.02 53.35 52.40 52.62 1,778,633 -0.86(-1.61%)
Jul 20, 2018 54.14 53.37 53.48 1,175,838 -0.40(-0.74%)
Jul 19, 2018 53.73 54.62 53.52 53.88 1,801,509 -0.12(-0.22%)
Jul 18, 2018 53.86 54.32 52.55 54.00 1,975,817 +0.25(+0.47%)
Jul 17, 2018 53.55 54.07 53.39 53.75 1,375,076 -0.26(-0.48%)
Jul 16, 2018 54.06 54.55 53.51 54.01 1,874,310 -0.05(-0.09%)
Jul 13, 2018 54.55 55.06 53.85 54.06 1,613,226 -0.64(-1.17%)
Jul 12, 2018 55.29 54.04 54.70 1,414,736 -0.02(-0.04%)
Jul 11, 2018 54.66 54.80 53.97 54.72 865,199 -0.50(-0.91%)
Jul 10, 2018 55.04 55.75 54.89 55.22 1,542,165 +0.39(+0.71%)
Jul 09, 2018 54.69 54.92 53.30 54.83 1,896,550 +0.30(+0.55%)
Jul 06, 2018 53.30 54.74 52.67 54.53 1,602,611 +1.23(+2.31%)
Jul 05, 2018 53.35 51.77 53.30 1,463,285 +0.94(+1.80%)
Jul 03, 2018 52.36 52.36 52.36 0 -0.69(-1.30%)
Jul 02, 2018 52.28 54.25 51.70 53.05 2,962,681 +0.39(+0.74%)
Jun 29, 2018 52.25 53.13 52.25 52.66 2,018,891 +0.53(+1.02%)
Jun 28, 2018 50.80 52.38 50.57 52.13 1,746,924 +1.15(+2.26%)
Jun 27, 2018 52.28 52.69 50.97 50.98 1,682,197 -0.93(-1.79%)
Jun 26, 2018 52.29 52.74 50.92 51.91 2,736,248 -0.73(-1.39%)
Jun 25, 2018 54.97 55.70 51.80 52.64 5,835,609 -0.01(-0.02%)
Jun 22, 2018 52.51 54.86 52.07 52.65 3,575,599 +0.34(+0.65%)
Jun 21, 2018 51.80 53.00 51.50 52.31 1,960,375 +0.64(+1.24%)
Jun 20, 2018 52.83 52.85 51.26 51.67 1,830,934 -0.56(-1.07%)
Jun 19, 2018 51.63 52.60 51.22 52.23 1,996,523 +0.40(+0.77%)
Jun 18, 2018 50.70 52.51 50.55 51.83 2,762,373 +0.77(+1.51%)
Jun 15, 2018 53.71 50.23 51.06 7,092,712 -2.65(-4.93%)
Jun 14, 2018 52.68 54.13 52.57 53.71 2,807,201 +1.02(+1.94%)
Jun 13, 2018 54.25 54.25 52.28 52.69 4,360,036 -1.16(-2.15%)
Jun 12, 2018 52.17 54.50 51.86 53.85 8,216,016 +2.03(+3.92%)
Jun 11, 2018 53.10 53.40 51.42 51.82 4,871,909 -0.85(-1.61%)
Jun 08, 2018 53.31 54.79 52.30 52.67 4,084,471 -0.61(-1.14%)
Jun 07, 2018 53.71 55.10 52.11 53.28 7,036,726 -2.25(-4.05%)
Jun 06, 2018 52.61 55.53 12,030,451 -2.71(-4.65%)
Jun 05, 2018 59.88 60.89 57.62 58.24 8,139,110 -3.50(-5.67%)
Jun 04, 2018 66.09 66.39 60.92 61.74 5,395,063 -4.19(-6.36%)
Jun 01, 2018 68.06 68.40 65.64 65.93 2,169,091 -1.68(-2.48%)
May 31, 2018 69.26 69.75 67.56 67.61 1,195,381 -1.43(-2.07%)
May 30, 2018 69.50 69.89 68.21 69.04 1,214,887 -0.17(-0.25%)
May 29, 2018 67.80 69.72 67.64 69.21 1,085,625 +0.96(+1.41%)
May 25, 2018 68.25 68.25 68.25 0 -0.12(-0.18%)
May 24, 2018 68.56 68.80 67.48 68.37 699,404 -0.05(-0.07%)
May 23, 2018 69.25 69.81 67.74 68.42 1,294,739 -1.57(-2.24%)
May 22, 2018 71.30 71.61 69.93 69.99 824,020 -0.93(-1.31%)
May 21, 2018 70.55 71.72 70.31 70.92 1,261,732 +0.92(+1.31%)
May 18, 2018 71.01 71.87 69.70 70.00 1,502,697 -1.39(-1.95%)
May 17, 2018 72.45 72.98 70.98 71.39 1,653,073 -1.38(-1.90%)
May 16, 2018 73.43 74.57 72.52 72.77 1,301,616 -0.67(-0.91%)
May 15, 2018 72.92 75.14 72.03 73.44 2,310,416 -0.10(-0.14%)
May 14, 2018 73.34 75.75 73.01 73.54 1,682,107 +0.76(+1.04%)
May 11, 2018 73.18 73.67 71.78 72.78 1,181,351 -0.23(-0.32%)
May 10, 2018 71.70 74.00 70.77 73.01 3,182,990 +3.58(+5.16%)
May 09, 2018 67.10 69.71 67.09 69.43 2,243,821 +2.17(+3.23%)
May 08, 2018 66.75 67.53 66.62 67.26 1,042,134 +0.11(+0.16%)
May 07, 2018 66.85 67.98 65.73 67.15 1,966,017 +0.78(+1.18%)
May 04, 2018 65.66 66.79 65.07 66.37 1,293,049 +0.39(+0.59%)
May 03, 2018 67.28 67.81 65.05 65.98 2,158,740 -2.04(-3.00%)
May 02, 2018 67.49 69.13 67.28 68.02 2,043,676 +0.51(+0.76%)
May 01, 2018 71.00 71.29 67.28 67.51 3,696,836 -3.40(-4.79%)
Apr 30, 2018 78.11 78.50 70.63 70.91 5,367,003 -7.04(-9.03%)
Apr 27, 2018 76.00 81.72 75.82 77.95 3,826,002 +2.87(+3.82%)
Apr 26, 2018 74.57 75.43 73.71 75.08 1,435,162 +1.50(+2.04%)
Apr 25, 2018 73.82 74.36 71.35 73.58 1,164,548 -0.49(-0.66%)
Apr 24, 2018 75.19 76.15 73.07 74.07 1,187,353 -0.30(-0.40%)
Apr 23, 2018 76.01 76.14 73.97 74.37 1,221,974 -1.14(-1.51%)
Apr 20, 2018 77.00 77.00 74.86 75.51 1,463,324 -1.45(-1.88%)
Apr 19, 2018 77.05 77.28 75.21 76.96 1,787,459 -0.62(-0.80%)
Apr 18, 2018 75.00 78.95 74.95 77.58 4,088,766 +4.90(+6.74%)
Apr 17, 2018 70.53 72.88 70.21 72.68 1,432,103 +2.56(+3.65%)
Apr 16, 2018 71.04 71.11 69.74 70.12 805,233 -0.56(-0.79%)
Apr 13, 2018 71.40 71.63 70.32 70.68 586,226 -0.55(-0.77%)
Apr 12, 2018 71.40 71.89 71.02 71.23 599,418 -0.02(-0.03%)
Apr 11, 2018 70.55 71.90 69.12 71.25 882,787 +0.46(+0.65%)
Apr 10, 2018 72.00 72.78 70.48 70.79 1,079,974 -0.06(-0.08%)
Apr 09, 2018 70.32 72.00 70.10 70.85 1,131,097 +1.15(+1.65%)
Apr 06, 2018 71.06 72.36 69.07 69.70 1,266,894 -1.94(-2.71%)
Apr 05, 2018 70.69 72.05 70.25 71.64 980,839 +1.45(+2.07%)
Apr 04, 2018 67.99 70.26 67.33 70.19 1,036,900 +0.43(+0.62%)
Apr 03, 2018 69.85 70.06 67.01 69.76 1,266,998 +0.37(+0.53%)
Apr 02, 2018 70.73 71.18 68.64 69.39 1,018,182 -1.59(-2.24%)
Mar 29, 2018 70.98 70.98 70.98 0 +1.66(+2.39%)
Mar 28, 2018 71.33 72.17 68.82 69.32 1,628,953 -2.19(-3.06%)
Mar 27, 2018 74.10 74.59 71.16 71.51 1,299,457 -2.51(-3.39%)
Mar 26, 2018 71.85 74.22 71.30 74.02 1,285,735 +3.37(+4.77%)
Mar 23, 2018 72.01 72.21 70.56 70.65 1,581,042 -1.44(-2.00%)
Mar 22, 2018 72.94 73.73 71.82 72.09 1,417,133 -1.78(-2.41%)
Mar 21, 2018 72.99 74.68 71.95 73.87 1,730,109 +0.87(+1.19%)
Mar 20, 2018 71.41 73.12 70.78 73.00 1,679,719 +1.74(+2.44%)
Mar 19, 2018 69.53 71.50 69.30 71.26 1,551,120 +1.39(+1.99%)
Mar 16, 2018 69.37 72.37 69.30 69.87 2,909,108 +1.13(+1.64%)
Mar 15, 2018 69.58 69.58 68.36 68.74 821,383 -0.78(-1.12%)
Mar 14, 2018 69.20 70.07 68.51 69.52 1,045,636 +0.37(+0.54%)
Mar 13, 2018 70.48 70.57 68.69 69.15 1,163,947 -0.90(-1.28%)
Mar 12, 2018 68.12 70.75 68.01 70.05 1,636,418 +2.15(+3.17%)
Mar 09, 2018 68.05 68.44 67.41 67.90 1,050,783 +0.21(+0.31%)
Mar 08, 2018 68.01 68.64 67.01 67.69 858,752 -0.26(-0.38%)
Mar 07, 2018 68.89 67.95 1,712,323 +0.50(+0.74%)
Mar 06, 2018 66.65 68.00 66.47 67.45 2,035,828 +1.40(+2.12%)
Mar 05, 2018 63.97 66.35 63.59 66.05 1,834,237 +1.72(+2.67%)
Mar 02, 2018 61.30 64.40 61.14 64.33 1,223,533 +2.24(+3.61%)
Mar 01, 2018 63.30 63.51 61.38 62.09 1,394,081 -0.76(-1.21%)
Feb 28, 2018 63.34 63.48 62.27 62.85 1,477,189 -0.63(-0.99%)
Feb 27, 2018 65.15 65.25 63.45 63.48 1,224,652 -1.62(-2.49%)
Feb 26, 2018 62.05 65.11 62.01 65.10 2,795,825 +3.31(+5.36%)
Feb 23, 2018 65.56 66.02 60.41 61.79 6,223,991 -4.49(-6.77%)
Feb 22, 2018 66.28 2,644,568 -0.42(-0.63%)
Feb 21, 2018 67.23 67.71 66.20 66.70 1,538,685 +0.12(+0.18%)
Feb 20, 2018 66.01 67.55 66.00 66.58 1,485,118 +0.73(+1.11%)
Feb 16, 2018 65.85 65.85 65.85 0 +0.03(+0.05%)
Feb 15, 2018 65.80 66.00 64.20 65.82 1,143,377 +0.58(+0.89%)
Feb 14, 2018 64.17 65.77 63.71 65.24 1,500,938 +1.02(+1.59%)
Feb 13, 2018 62.38 64.45 62.20 64.22 1,730,326 +1.70(+2.72%)
Feb 12, 2018 61.26 63.38 60.80 62.52 2,903,079 +1.30(+2.12%)
Feb 09, 2018 61.42 62.57 58.80 61.22 2,379,788 +0.53(+0.87%)
Feb 08, 2018 63.04 63.53 60.68 60.69 1,631,790 -2.25(-3.57%)
Feb 07, 2018 63.48 63.75 62.83 62.94 1,030,894 -0.54(-0.85%)
Feb 06, 2018 61.50 65.00 61.05 63.48 2,582,848 -0.73(-1.14%)
Feb 05, 2018 64.01 66.71 61.25 64.21 2,474,343 -2.23(-3.36%)
Feb 02, 2018 66.85 67.43 66.37 66.44 1,225,260 -1.11(-1.64%)
Feb 01, 2018 66.65 68.37 66.54 67.55 1,102,351 +0.38(+0.57%)
Jan 31, 2018 67.89 68.30 66.66 67.17 988,765 +0.08(+0.12%)
Jan 30, 2018 67.30 67.85 66.12 67.09 1,886,967 -1.26(-1.84%)
Jan 29, 2018 69.50 70.17 67.65 68.35 2,456,362 -2.21(-3.13%)
Jan 26, 2018 71.00 71.17 69.36 70.56 1,278,496 +0.12(+0.17%)
Jan 25, 2018 69.45 71.16 69.00 70.44 1,916,287 +1.46(+2.12%)
Jan 24, 2018 68.92 69.89 67.64 68.98 2,209,007 +0.50(+0.73%)
Jan 23, 2018 71.49 74.86 67.11 68.48 8,713,309 -0.48(-0.70%)
Jan 22, 2018 69.99 71.31 68.74 68.96 1,947,385 -1.07(-1.53%)
Jan 19, 2018 70.99 71.40 69.51 70.03 1,430,107 -1.06(-1.49%)
Jan 18, 2018 70.94 72.39 70.10 71.09 1,464,235 -0.91(-1.26%)
Jan 17, 2018 71.74 72.55 70.56 72.00 1,576,044 +0.78(+1.10%)
Jan 16, 2018 74.09 74.15 70.19 71.22 2,025,225 -2.19(-2.98%)
Jan 12, 2018 73.41 73.41 73.41 0 -2.86(-3.75%)
Jan 11, 2018 70.36 76.61 70.30 76.27 6,338,310 +6.63(+9.52%)
Jan 10, 2018 70.03 69.64 1,448,605 -0.38(-0.54%)
Jan 09, 2018 69.82 70.20 68.39 70.02 1,286,078 +0.40(+0.57%)
Jan 08, 2018 69.25 70.13 67.70 69.62 1,067,348 +0.45(+0.65%)
Jan 05, 2018 69.00 69.59 68.25 69.17 1,021,333 +0.03(+0.04%)
Jan 04, 2018 70.00 70.20 66.20 69.14 3,032,293 -0.66(-0.95%)
Jan 03, 2018 70.87 71.59 69.02 69.80 1,923,919 -0.63(-0.89%)
Jan 02, 2018 67.84 70.50 67.52 70.43 1,752,173 +2.91(+4.31%)
Dec 29, 2017 67.52 67.52 67.52 0 -0.83(-1.21%)
Dec 28, 2017 69.07 69.98 67.91 68.35 946,027 -0.49(-0.71%)
Dec 27, 2017 67.55 69.02 66.61 68.84 1,146,950 +0.80(+1.18%)
Dec 26, 2017 68.47 68.79 67.32 68.04 971,747 -0.81(-1.18%)
Dec 22, 2017 69.00 69.50 68.49 68.85 775,902 -0.26(-0.38%)
Dec 21, 2017 68.50 69.45 68.37 69.11 852,157 +0.42(+0.61%)
Dec 20, 2017 69.41 69.74 67.90 68.69 893,717 -0.46(-0.67%)
Dec 19, 2017 70.38 70.92 68.72 69.15 1,407,767 -1.48(-2.10%)
Dec 18, 2017 69.93 70.78 69.65 70.63 1,300,353 +1.67(+2.42%)
Dec 15, 2017 67.87 69.75 67.27 68.96 2,921,857 +1.07(+1.58%)
Dec 14, 2017 68.47 68.80 67.43 67.89 1,529,672 -0.59(-0.86%)
Dec 13, 2017 69.20 69.93 68.35 68.48 1,848,562 -0.43(-0.62%)
Dec 12, 2017 71.19 68.68 68.91 2,518,353 -1.14(-1.63%)
Dec 11, 2017 71.40 71.80 69.15 70.05 3,810,273 +0.03(+0.04%)
Dec 08, 2017 68.96 70.27 68.27 70.02 3,628,806 +1.59(+2.32%)
Dec 07, 2017 64.00 68.70 63.54 68.43 4,910,193 +5.19(+8.21%)
Dec 06, 2017 62.08 65.43 62.05 63.24 4,665,955 +2.03(+3.32%)
Dec 05, 2017 57.14 62.03 56.81 61.21 5,427,188 +3.94(+6.88%)
Dec 04, 2017 60.40 60.71 56.13 57.27 4,210,456 -3.03(-5.02%)
Dec 01, 2017 61.68 61.90 60.48 60.30 1,784,379 -1.80(-2.90%)
Nov 30, 2017 60.68 62.24 59.30 62.10 1,620,572 +2.08(+3.47%)
Nov 29, 2017 62.06 62.43 58.77 60.02 1,868,720 -2.11(-3.40%)
Nov 28, 2017 62.00 62.60 61.50 62.13 1,367,295 +0.48(+0.78%)
Nov 27, 2017 60.83 63.10 60.28 61.65 2,039,262 +1.04(+1.72%)
Nov 24, 2017 60.83 60.96 60.17 60.61 466,784 +0.10(+0.17%)
Nov 22, 2017 60.11 60.84 59.54 60.51 1,677,955 +0.27(+0.45%)
Nov 21, 2017 61.38 61.49 59.95 60.24 1,067,508 -0.82(-1.34%)
Nov 20, 2017 60.44 61.15 59.67 61.06 1,341,212 +0.88(+1.46%)
Nov 17, 2017 60.76 60.80 59.53 60.18 1,314,766 -0.17(-0.28%)
Nov 16, 2017 60.96 61.56 60.20 60.35 1,308,169 -0.25(-0.41%)
Nov 15, 2017 60.75 61.59 60.33 60.60 1,363,557 -0.68(-1.11%)
Nov 14, 2017 61.48 62.22 60.56 61.28 1,151,533 -0.29(-0.47%)
Nov 13, 2017 60.97 62.05 60.86 61.57 1,198,498 -0.02(-0.03%)
Nov 10, 2017 60.30 62.56 60.16 61.59 1,952,617 +1.05(+1.73%)
Nov 09, 2017 61.16 61.75 60.16 60.54 1,662,651 -1.25(-2.02%)
Nov 08, 2017 60.75 62.24 60.08 61.79 2,294,713 +0.83(+1.36%)
Nov 07, 2017 61.60 62.19 60.62 60.96 2,285,880 -0.51(-0.83%)
Nov 06, 2017 59.72 62.57 59.72 61.47 3,870,734 +1.60(+2.67%)
Nov 03, 2017 57.82 60.29 57.53 59.87 3,133,745 +2.00(+3.46%)
Nov 02, 2017 57.58 58.53 56.71 57.87 2,726,670 +0.66(+1.15%)
Nov 01, 2017 55.36 57.87 54.71 57.21 5,253,160 +2.39(+4.36%)
Oct 31, 2017 60.43 61.05 53.09 54.82 9,750,323 -5.61(-9.28%)
Oct 30, 2017 57.33 61.47 56.55 60.43 7,770,005 +2.76(+4.79%)
Oct 27, 2017 52.10 58.97 51.71 57.67 15,842,088 +9.75(+20.35%)
Oct 26, 2017 47.38 48.08 46.88 47.92 2,094,003 +0.53(+1.12%)
Oct 25, 2017 48.92 48.92 46.78 47.39 1,956,809 -1.22(-2.51%)
Oct 24, 2017 49.10 49.69 48.53 48.61 1,204,514 -0.31(-0.63%)
Oct 23, 2017 47.89 49.22 47.86 48.92 2,045,425 +1.19(+2.49%)
Oct 20, 2017 47.62 47.81 47.25 47.73 1,396,640 +0.09(+0.19%)
Oct 19, 2017 46.51 47.63 46.16 47.64 1,271,420 +0.70(+1.49%)
Oct 18, 2017 47.52 48.34 46.86 46.94 1,232,498 -0.30(-0.64%)
Oct 17, 2017 47.21 47.48 46.10 47.24 1,499,954 -0.07(-0.15%)
Oct 16, 2017 47.67 48.08 47.15 47.31 976,166 -0.29(-0.61%)
Oct 13, 2017 47.21 48.16 47.05 47.60 942,948 +0.49(+1.04%)
Oct 12, 2017 46.95 47.60 46.80 47.11 951,281 -0.09(-0.19%)
Oct 11, 2017 47.48 47.66 46.76 47.20 1,068,206 -0.47(-0.99%)
Oct 10, 2017 47.17 47.67 46.78 47.67 1,112,546 +0.76(+1.62%)
Oct 09, 2017 48.19 48.45 46.73 46.91 1,420,604 -1.30(-2.70%)
Oct 06, 2017 47.85 48.37 47.76 48.21 1,113,293 +0.28(+0.58%)
Oct 05, 2017 47.80 48.87 47.75 47.93 1,490,483 +0.28(+0.59%)
Oct 04, 2017 46.86 48.14 46.80 47.65 1,400,593 +0.42(+0.89%)
Oct 03, 2017 47.00 47.46 46.54 47.23 1,335,607 +0.05(+0.11%)
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.