Focus Financial Partners Inc Cl A (NQ: FOCS )

53.76 +0.53 (+1.00%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.24 50.94 49.51 50.69 434,505 +0.80(+1.60%)
May 27, 2021 50.48 50.48 49.55 49.89 246,424 -0.17(-0.34%)
May 26, 2021 48.85 50.47 48.65 50.06 609,560 +1.11(+2.27%)
May 25, 2021 49.25 50.43 48.94 48.95 466,870 -0.02(-0.04%)
May 24, 2021 47.99 49.34 47.50 48.97 264,629 +1.26(+2.64%)
May 21, 2021 48.15 48.51 47.45 47.71 227,604 +0.09(+0.19%)
May 20, 2021 47.00 47.80 46.77 47.62 297,124 +0.68(+1.45%)
May 19, 2021 46.64 48.71 46.00 46.94 243,386 -0.41(-0.87%)
May 18, 2021 47.13 48.42 47.11 47.35 391,064 +0.29(+0.62%)
May 17, 2021 46.85 47.13 46.10 47.06 128,927 -0.07(-0.15%)
May 14, 2021 46.18 47.25 46.09 47.13 416,046 +1.15(+2.50%)
May 13, 2021 45.57 46.57 45.02 45.98 369,720 +0.66(+1.46%)
May 12, 2021 47.00 47.00 45.25 45.32 380,515 -1.77(-3.76%)
May 11, 2021 45.33 47.24 45.33 47.09 291,292 +0.05(+0.11%)
May 10, 2021 48.66 48.66 46.50 47.04 365,805 -1.38(-2.85%)
May 07, 2021 46.08 49.59 46.08 48.42 754,165 +1.78(+3.82%)
May 06, 2021 47.63 47.87 44.53 46.64 804,269 -0.93(-1.96%)
May 05, 2021 47.49 48.14 46.97 47.57 611,199 +0.43(+0.91%)
May 04, 2021 46.77 47.38 45.79 47.14 386,802 -0.06(-0.13%)
May 03, 2021 47.41 47.90 46.38 47.20 597,059 +0.14(+0.30%)
Apr 30, 2021 47.06 47.65 46.85 47.06 321,900 -0.28(-0.59%)
Apr 29, 2021 46.88 47.44 46.59 47.34 173,319 +0.70(+1.50%)
Apr 28, 2021 46.75 46.87 46.41 46.64 395,570 +0.04(+0.09%)
Apr 27, 2021 46.28 47.21 46.28 46.60 262,499 +0.10(+0.22%)
Apr 26, 2021 46.21 47.63 45.85 46.50 757,171 +0.33(+0.71%)
Apr 23, 2021 45.36 46.56 45.00 46.17 367,900 +1.03(+2.28%)
Apr 22, 2021 44.14 45.55 44.14 45.14 472,283 +1.00(+2.27%)
Apr 21, 2021 42.68 44.35 42.55 44.14 396,113 +1.04(+2.41%)
Apr 20, 2021 42.95 43.25 42.30 43.10 413,034 -0.20(-0.46%)
Apr 19, 2021 44.07 44.47 42.96 43.30 307,418 -0.77(-1.75%)
Apr 16, 2021 44.10 44.46 43.67 44.07 332,900 +0.05(+0.11%)
Apr 15, 2021 44.06 44.27 43.42 44.02 171,558 +0.36(+0.82%)
Apr 14, 2021 43.78 44.82 43.53 43.66 160,645 -0.13(-0.30%)
Apr 13, 2021 44.10 44.42 43.43 43.79 316,605 -0.15(-0.34%)
Apr 12, 2021 43.26 44.06 43.10 43.94 288,050 +0.57(+1.33%)
Apr 09, 2021 42.75 43.54 42.66 43.37 395,400 +0.96(+2.25%)
Apr 08, 2021 42.92 43.17 41.76 42.41 523,442 -0.13(-0.31%)
Apr 07, 2021 42.71 43.36 42.34 42.54 726,858 +0.20(+0.47%)
Apr 06, 2021 43.21 43.47 42.12 42.34 1,598,210 -0.95(-2.19%)
Apr 05, 2021 44.67 44.67 42.87 43.29 862,773 +0.04(+0.09%)
Apr 01, 2021 42.06 43.56 42.00 43.25 2,480,800 +1.63(+3.92%)
Mar 31, 2021 42.04 42.48 41.44 41.62 1,717,408 -0.36(-0.86%)
Mar 30, 2021 41.45 42.10 40.93 41.98 1,542,586 +0.62(+1.50%)
Mar 29, 2021 43.20 43.84 41.33 41.36 643,166 -2.11(-4.85%)
Mar 26, 2021 44.07 44.57 42.74 43.47 427,900 -0.50(-1.14%)
Mar 25, 2021 43.02 44.20 42.38 43.97 485,054 +0.84(+1.95%)
Mar 24, 2021 43.86 43.96 43.13 43.13 691,466 -0.15(-0.35%)
Mar 23, 2021 43.85 44.32 43.18 43.28 598,519 -1.00(-2.26%)
Mar 22, 2021 44.71 44.88 43.88 44.28 341,775 -0.10(-0.23%)
Mar 19, 2021 44.09 44.81 43.08 44.38 959,500 -0.15(-0.33%)
Mar 18, 2021 46.07 46.93 44.23 44.53 423,338 -1.52(-3.31%)
Mar 17, 2021 46.25 47.27 45.15 46.05 375,497 -0.38(-0.82%)
Mar 16, 2021 47.99 47.99 44.76 46.43 460,572 -1.42(-2.97%)
Mar 15, 2021 47.07 47.86 46.13 47.85 278,998 +0.61(+1.29%)
Mar 12, 2021 48.01 48.58 46.58 47.24 371,800 -1.01(-2.09%)
Mar 11, 2021 47.33 48.89 46.90 48.25 529,416 +1.35(+2.88%)
Mar 10, 2021 47.48 48.57 46.75 46.90 676,096 -0.86(-1.80%)
Mar 09, 2021 47.25 48.20 46.34 47.76 306,957 +0.99(+2.12%)
Mar 08, 2021 47.22 47.36 45.80 46.77 349,020 -0.32(-0.68%)
Mar 05, 2021 46.49 47.64 44.89 47.09 498,600 +0.66(+1.42%)
Mar 04, 2021 46.81 48.15 46.07 46.43 706,721 -0.88(-1.86%)
Mar 03, 2021 45.24 48.49 45.24 47.31 1,904,762 +1.88(+4.14%)
Mar 02, 2021 47.12 48.03 45.29 45.43 1,544,158 -1.60(-3.40%)
Mar 01, 2021 47.10 48.30 46.89 47.03 1,683,925 +0.02(+0.04%)
Feb 26, 2021 47.35 47.68 45.90 47.01 2,899,000 -5.26(-10.06%)
Feb 25, 2021 52.92 53.66 52.20 52.27 133,708 -0.49(-0.93%)
Feb 24, 2021 52.42 53.45 51.16 52.76 169,991 +0.36(+0.69%)
Feb 23, 2021 51.97 52.65 49.31 52.40 177,996 +0.40(+0.77%)
Feb 22, 2021 52.25 53.93 51.89 52.00 225,096 -0.96(-1.81%)
Feb 19, 2021 55.41 56.56 51.78 52.96 252,800 -1.74(-3.18%)
Feb 18, 2021 52.24 56.16 52.24 54.70 399,192 +1.56(+2.94%)
Feb 17, 2021 52.87 53.67 52.38 53.14 195,995 +0.17(+0.32%)
Feb 16, 2021 53.07 53.72 52.72 52.97 116,529 +0.15(+0.28%)
Feb 12, 2021 51.93 53.12 51.93 52.82 70,000 +0.62(+1.19%)
Feb 11, 2021 52.63 53.28 51.55 52.20 90,161 -0.38(-0.72%)
Feb 10, 2021 53.65 54.20 52.34 52.58 119,351 -0.59(-1.11%)
Feb 09, 2021 53.23 53.94 52.50 53.17 100,297 +0.01(+0.02%)
Feb 08, 2021 52.52 53.19 51.97 53.16 152,471 +1.16(+2.23%)
Feb 05, 2021 51.56 52.08 51.01 52.00 223,100 +0.71(+1.38%)
Feb 04, 2021 51.00 51.74 50.21 51.29 180,865 +0.58(+1.14%)
Feb 03, 2021 50.55 50.76 49.63 50.71 158,690 +0.26(+0.52%)
Feb 02, 2021 49.91 50.87 48.79 50.45 172,567 +1.18(+2.39%)
Feb 01, 2021 48.02 49.42 47.51 49.27 143,084 +1.69(+3.55%)
Jan 29, 2021 49.54 49.54 46.97 47.58 248,600 -1.94(-3.92%)
Jan 28, 2021 49.56 50.79 48.98 49.52 253,994 +0.80(+1.64%)
Jan 27, 2021 48.76 49.88 47.71 48.72 245,664 -1.21(-2.42%)
Jan 26, 2021 51.00 51.20 49.74 49.93 187,112 -0.98(-1.92%)
Jan 25, 2021 51.70 51.70 50.13 50.91 314,444 -0.73(-1.41%)
Jan 22, 2021 50.50 51.97 50.30 51.64 299,400 +0.94(+1.85%)
Jan 21, 2021 51.42 51.42 50.20 50.70 154,692 -0.43(-0.84%)
Jan 20, 2021 51.05 51.54 50.28 51.13 268,850 +0.08(+0.16%)
Jan 19, 2021 49.99 51.26 48.43 51.05 351,660 +1.33(+2.67%)
Jan 15, 2021 49.31 49.72 48.21 49.72 189,900 +0.08(+0.16%)
Jan 14, 2021 48.72 49.90 48.05 49.64 267,041 +1.38(+2.86%)
Jan 13, 2021 48.58 49.07 46.03 48.26 162,982 -0.60(-1.23%)
Jan 12, 2021 48.82 49.47 47.71 48.86 216,025 +0.43(+0.89%)
Jan 11, 2021 47.67 49.18 47.15 48.43 225,767 +0.76(+1.59%)
Jan 08, 2021 47.68 48.68 46.83 47.67 352,400 +1.01(+2.16%)
Jan 07, 2021 45.04 46.76 45.04 46.66 222,094 +1.83(+4.08%)
Jan 06, 2021 44.70 46.00 44.49 44.83 235,226 +0.58(+1.31%)
Jan 05, 2021 43.30 44.62 42.83 44.25 281,291 +0.78(+1.79%)
Jan 04, 2021 43.55 44.19 42.71 43.47 235,630 -0.03(-0.07%)
Dec 31, 2020 43.50 43.50 43.50 101,656 -0.34(-0.78%)
Dec 30, 2020 43.80 44.43 43.47 43.84 101,656 +0.38(+0.87%)
Dec 29, 2020 44.41 44.53 42.65 43.46 213,734 -0.64(-1.45%)
Dec 28, 2020 44.71 44.94 43.86 44.10 141,554 -0.61(-1.36%)
Dec 24, 2020 45.54 45.85 44.34 44.71 80,800 -0.46(-1.02%)
Dec 23, 2020 45.91 47.00 45.01 45.17 188,658 -0.02(-0.04%)
Dec 22, 2020 45.11 45.71 44.33 45.19 132,834 +0.28(+0.62%)
Dec 21, 2020 45.00 45.76 43.63 44.91 367,088 -1.26(-2.73%)
Dec 18, 2020 46.00 46.85 45.48 46.17 646,400 +0.16(+0.35%)
Dec 17, 2020 44.73 47.18 44.41 46.01 321,240 +1.50(+3.37%)
Dec 16, 2020 44.80 44.93 43.95 44.51 323,986 +0.16(+0.36%)
Dec 15, 2020 44.75 45.41 43.82 44.35 408,560 -0.28(-0.63%)
Dec 14, 2020 45.44 47.09 44.63 44.63 337,075 -0.30(-0.67%)
Dec 11, 2020 45.00 45.38 44.10 44.93 248,300 -0.35(-0.77%)
Dec 10, 2020 45.55 45.90 44.54 45.28 193,580 -0.64(-1.39%)
Dec 09, 2020 45.47 45.97 44.43 45.92 755,802 +0.89(+1.98%)
Dec 08, 2020 44.68 45.58 44.10 45.03 468,651 +0.32(+0.72%)
Dec 07, 2020 42.53 45.03 42.19 44.71 502,009 +2.29(+5.40%)
Dec 04, 2020 43.50 44.26 42.13 42.42 510,800 -0.99(-2.28%)
Dec 03, 2020 40.22 43.88 39.78 43.41 1,085,038 +3.43(+8.58%)
Dec 02, 2020 39.47 40.24 38.94 39.98 306,541 +0.39(+0.99%)
Dec 01, 2020 40.00 40.00 38.69 39.59 486,385 -0.02(-0.05%)
Nov 30, 2020 40.63 40.63 38.58 39.61 432,515 -1.02(-2.51%)
Nov 27, 2020 39.59 40.80 38.90 40.63 132,200 +1.07(+2.70%)
Nov 25, 2020 39.46 40.07 38.02 39.56 187,200 -0.23(-0.58%)
Nov 24, 2020 40.03 40.31 39.24 39.79 375,726 +0.19(+0.48%)
Nov 23, 2020 39.00 40.51 39.00 39.60 238,581 +0.99(+2.56%)
Nov 20, 2020 38.56 39.10 36.77 38.61 137,800 -0.36(-0.92%)
Nov 19, 2020 38.30 39.10 38.05 38.97 124,309 +0.68(+1.78%)
Nov 18, 2020 38.82 39.34 38.29 38.29 178,819 -0.41(-1.06%)
Nov 17, 2020 37.95 38.87 36.74 38.70 184,637 +0.35(+0.91%)
Nov 16, 2020 38.34 39.01 37.87 38.35 128,171 +0.82(+2.18%)
Nov 13, 2020 37.76 38.74 37.36 37.53 212,300 +0.00(+0.00%)
Nov 12, 2020 37.66 38.10 37.19 37.53 168,385 -0.54(-1.42%)
Nov 11, 2020 37.72 38.13 37.28 38.07 166,632 +0.35(+0.93%)
Nov 10, 2020 38.51 39.06 37.31 37.72 245,458 -0.35(-0.92%)
Nov 09, 2020 38.76 40.36 38.05 38.07 402,360 +0.58(+1.55%)
Nov 06, 2020 39.20 39.42 36.60 37.49 384,900 -1.75(-4.46%)
Nov 05, 2020 38.78 40.87 38.78 39.24 549,738 -0.73(-1.83%)
Nov 04, 2020 38.71 40.03 38.34 39.97 196,169 +1.10(+2.83%)
Nov 03, 2020 39.07 39.93 38.51 38.87 212,109 +0.66(+1.73%)
Nov 02, 2020 37.12 38.74 36.70 38.21 241,498 +1.70(+4.66%)
Oct 30, 2020 37.60 38.05 36.19 36.51 193,600 -1.36(-3.59%)
Oct 29, 2020 36.00 38.01 35.55 37.87 381,146 +1.22(+3.33%)
Oct 28, 2020 36.76 36.79 36.03 36.65 288,220 -0.98(-2.60%)
Oct 27, 2020 38.18 38.75 37.32 37.63 146,052 -0.61(-1.60%)
Oct 26, 2020 39.45 40.19 37.12 38.24 287,416 -1.75(-4.38%)
Oct 23, 2020 40.58 41.66 39.53 39.99 532,700 -0.42(-1.04%)
Oct 22, 2020 39.12 40.70 39.05 40.41 353,465 +1.41(+3.62%)
Oct 21, 2020 39.25 39.39 38.55 39.00 239,198 -0.10(-0.26%)
Oct 20, 2020 39.01 39.26 38.36 39.10 99,522 +0.49(+1.27%)
Oct 19, 2020 39.55 40.59 38.46 38.61 258,422 -0.61(-1.56%)
Oct 16, 2020 39.00 39.37 38.83 39.22 181,200 +0.22(+0.56%)
Oct 15, 2020 37.50 39.14 37.23 39.00 117,409 +0.95(+2.50%)
Oct 14, 2020 38.48 38.75 37.99 38.05 134,710 -0.06(-0.16%)
Oct 13, 2020 37.88 38.63 37.29 38.11 221,377 -0.19(-0.50%)
Oct 12, 2020 37.45 38.38 37.36 38.30 213,571 +0.83(+2.22%)
Oct 09, 2020 38.13 38.62 37.21 37.47 337,000 -0.09(-0.24%)
Oct 08, 2020 36.02 37.76 35.72 37.56 294,667 +1.91(+5.36%)
Oct 07, 2020 34.95 35.81 34.89 35.65 236,855 +1.50(+4.39%)
Oct 06, 2020 33.54 35.19 33.35 34.15 356,433 +0.62(+1.85%)
Oct 05, 2020 33.38 33.76 32.79 33.53 125,777 +0.58(+1.76%)
Oct 02, 2020 32.13 33.54 32.13 32.95 220,100 +0.02(+0.06%)
Oct 01, 2020 33.17 33.44 32.22 32.93 180,742 +0.14(+0.43%)
Sep 30, 2020 33.00 33.46 31.96 32.79 340,875 -0.09(-0.27%)
Sep 29, 2020 32.35 32.97 31.97 32.88 322,792 +0.56(+1.73%)
Sep 28, 2020 32.14 32.67 31.93 32.32 196,650 +0.81(+2.57%)
Sep 25, 2020 30.26 31.60 30.24 31.51 159,700 +1.03(+3.38%)
Sep 24, 2020 30.99 31.23 30.04 30.48 250,026 -0.70(-2.25%)
Sep 23, 2020 32.62 33.15 31.11 31.18 325,289 -1.47(-4.50%)
Sep 22, 2020 32.00 32.90 31.51 32.65 441,668 +0.85(+2.67%)
Sep 21, 2020 30.45 31.87 30.41 31.80 424,049 +0.48(+1.53%)
Sep 18, 2020 30.97 32.66 30.59 31.32 597,700 +0.63(+2.05%)
Sep 17, 2020 29.92 30.85 29.44 30.69 233,326 +0.23(+0.76%)
Sep 16, 2020 30.36 31.22 30.17 30.46 335,873 +0.11(+0.36%)
Sep 15, 2020 31.65 31.89 30.20 30.35 257,759 -1.22(-3.86%)
Sep 14, 2020 31.77 32.34 31.37 31.57 348,225 -0.07(-0.22%)
Sep 11, 2020 31.56 32.42 31.28 31.64 486,900 +0.55(+1.77%)
Sep 10, 2020 32.00 32.41 30.90 31.09 790,523 -0.70(-2.20%)
Sep 09, 2020 31.75 32.52 30.90 31.79 526,219 +0.15(+0.47%)
Sep 08, 2020 32.69 34.03 31.44 31.64 693,219 -2.27(-6.69%)
Sep 04, 2020 34.81 34.93 33.23 33.91 323,100 -0.44(-1.28%)
Sep 03, 2020 36.91 37.10 34.03 34.35 225,339 -2.59(-7.01%)
Sep 02, 2020 36.44 37.39 36.08 36.94 266,399 +0.60(+1.65%)
Sep 01, 2020 35.13 36.41 34.85 36.34 170,223 +0.95(+2.68%)
Aug 31, 2020 35.78 35.83 34.31 35.39 449,347 +0.15(+0.43%)
Aug 28, 2020 35.73 36.00 35.07 35.24 224,500 -0.45(-1.26%)
Aug 27, 2020 35.84 36.62 35.51 35.69 363,323 +0.21(+0.59%)
Aug 26, 2020 35.99 35.99 35.26 35.48 306,836 -0.50(-1.39%)
Aug 25, 2020 36.97 36.97 35.57 35.98 449,989 -0.76(-2.07%)
Aug 24, 2020 36.20 37.09 35.75 36.74 331,108 +0.94(+2.63%)
Aug 21, 2020 36.45 36.86 35.52 35.80 325,000 -0.79(-2.16%)
Aug 20, 2020 36.02 37.64 36.01 36.59 397,845 -0.52(-1.40%)
Aug 19, 2020 37.24 37.44 36.80 37.11 454,214 -0.14(-0.38%)
Aug 18, 2020 37.78 38.00 36.85 37.25 349,843 -0.46(-1.22%)
Aug 17, 2020 39.25 39.57 36.85 37.71 304,979 -1.40(-3.57%)
Aug 14, 2020 38.40 39.19 38.03 39.10 723,500 +0.60(+1.57%)
Aug 13, 2020 38.79 39.36 38.29 38.50 504,410 -0.33(-0.85%)
Aug 12, 2020 39.05 39.97 38.43 38.83 251,848 +0.37(+0.96%)
Aug 11, 2020 39.94 40.99 38.06 38.46 572,518 -1.21(-3.05%)
Aug 10, 2020 38.86 39.73 38.60 39.67 799,430 +0.94(+2.43%)
Aug 07, 2020 39.75 40.94 38.43 38.73 441,700 -1.21(-3.03%)
Aug 06, 2020 39.17 40.66 38.40 39.94 821,002 +0.77(+1.97%)
Aug 05, 2020 37.64 39.37 37.64 39.17 549,083 +2.13(+5.75%)
Aug 04, 2020 37.28 37.72 36.73 37.04 420,232 -0.10(-0.27%)
Aug 03, 2020 37.42 37.81 36.81 37.14 356,467 +0.19(+0.51%)
Jul 31, 2020 37.05 37.10 36.01 36.95 402,700 -0.31(-0.83%)
Jul 30, 2020 36.39 37.35 36.30 37.26 243,640 +0.14(+0.38%)
Jul 29, 2020 36.86 37.80 36.86 37.12 473,970 +0.32(+0.87%)
Jul 28, 2020 37.84 38.20 36.70 36.80 388,944 -1.21(-3.18%)
Jul 27, 2020 37.94 38.40 37.45 38.01 478,072 +0.40(+1.06%)
Jul 24, 2020 37.51 37.96 37.33 37.61 190,400 -0.27(-0.71%)
Jul 23, 2020 38.52 38.78 37.71 37.88 346,911 -0.61(-1.58%)
Jul 22, 2020 38.39 39.33 38.39 38.49 286,817 +0.00(+0.00%)
Jul 21, 2020 39.20 39.24 37.82 38.49 207,122 -0.38(-0.98%)
Jul 20, 2020 37.53 39.15 37.25 38.87 419,251 +1.12(+2.97%)
Jul 17, 2020 38.33 38.65 37.13 37.75 397,100 -0.69(-1.80%)
Jul 16, 2020 36.49 38.85 36.15 38.44 648,635 +1.52(+4.12%)
Jul 15, 2020 36.50 37.16 35.97 36.92 393,314 +1.45(+4.09%)
Jul 14, 2020 34.29 35.72 34.09 35.47 308,619 +0.65(+1.87%)
Jul 13, 2020 35.99 36.24 34.82 34.82 431,286 -0.42(-1.19%)
Jul 10, 2020 34.39 35.78 34.10 35.24 474,900 +0.87(+2.53%)
Jul 09, 2020 34.34 34.97 33.62 34.37 507,230 -0.64(-1.83%)
Jul 08, 2020 33.57 35.07 33.57 35.01 350,731 +1.44(+4.29%)
Jul 07, 2020 33.67 34.19 33.11 33.57 312,110 -0.36(-1.06%)
Jul 06, 2020 34.60 34.80 33.62 33.93 431,780 +0.07(+0.21%)
Jul 02, 2020 33.65 34.39 32.58 33.86 632,800 +0.51(+1.53%)
Jul 01, 2020 33.00 33.70 31.43 33.35 410,751 +0.30(+0.91%)
Jun 30, 2020 31.62 33.42 31.08 33.05 809,675 +2.87(+9.51%)
Jun 29, 2020 29.04 30.41 28.54 30.18 211,530 +1.59(+5.56%)
Jun 26, 2020 29.86 29.86 28.36 28.59 647,900 -1.42(-4.73%)
Jun 25, 2020 29.45 30.18 28.16 30.01 280,841 +0.26(+0.87%)
Jun 24, 2020 32.48 32.48 29.55 29.75 420,396 -2.85(-8.74%)
Jun 23, 2020 31.34 32.90 30.56 32.60 964,786 +2.85(+9.58%)
Jun 22, 2020 30.13 31.12 29.41 29.75 319,992 -0.38(-1.26%)
Jun 19, 2020 30.42 31.13 29.66 30.13 362,000 +0.10(+0.33%)
Jun 18, 2020 29.43 30.60 29.37 30.03 221,563 +0.30(+1.01%)
Jun 17, 2020 30.11 30.57 29.57 29.73 230,702 -0.19(-0.64%)
Jun 16, 2020 30.56 30.56 28.70 29.92 245,779 +0.82(+2.82%)
Jun 15, 2020 26.69 29.34 26.69 29.10 244,586 +1.15(+4.11%)
Jun 12, 2020 28.29 28.39 26.73 27.95 196,100 +0.94(+3.48%)
Jun 11, 2020 27.68 28.70 26.24 27.01 309,478 -2.41(-8.19%)
Jun 10, 2020 30.37 30.56 28.87 29.42 165,524 -1.01(-3.32%)
Jun 09, 2020 29.46 30.97 29.46 30.43 334,838 -0.02(-0.07%)
Jun 08, 2020 30.49 31.25 30.18 30.45 357,148 +0.85(+2.85%)
Jun 05, 2020 30.70 31.41 29.50 29.61 574,600 +0.39(+1.32%)
Jun 04, 2020 29.74 30.75 28.20 29.22 325,932 -0.51(-1.72%)
Jun 03, 2020 28.10 31.07 27.79 29.73 485,428 +2.24(+8.15%)
Jun 02, 2020 27.74 28.25 27.11 27.49 551,573 +0.07(+0.26%)
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.