First Midwest Bncp (NQ: FMBI )

21.79 USD -0.17 (-0.77%)
Official Closing Price Updated: 4:21 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.10 22.36 21.82 21.91 699,254 -0.36(-1.62%)
Mar 30, 2021 22.18 22.55 22.05 22.27 572,661 +0.49(+2.25%)
Mar 29, 2021 22.18 22.53 21.62 21.78 737,385 -0.75(-3.33%)
Mar 26, 2021 21.97 22.56 21.90 22.53 702,800 +0.61(+2.76%)
Mar 25, 2021 21.15 22.05 21.01 21.92 817,688 +0.43(+2.02%)
Mar 24, 2021 21.74 22.39 21.46 21.49 884,222 -0.03(-0.14%)
Mar 23, 2021 22.04 22.30 21.36 21.52 886,869 -0.82(-3.67%)
Mar 22, 2021 23.13 23.20 22.19 22.34 759,591 -1.08(-4.61%)
Mar 19, 2021 22.99 23.64 22.71 23.42 2,839,500 -0.03(-0.13%)
Mar 18, 2021 23.48 24.28 23.31 23.45 577,172 +0.26(+1.12%)
Mar 17, 2021 23.22 23.43 22.94 23.19 575,462 +0.20(+0.87%)
Mar 16, 2021 22.85 23.05 22.56 22.99 775,918 -0.12(-0.52%)
Mar 15, 2021 23.95 23.95 22.94 23.11 792,156 -0.82(-3.43%)
Mar 12, 2021 23.55 24.04 23.53 23.93 756,300 +0.75(+3.24%)
Mar 11, 2021 22.70 23.23 22.38 23.18 808,434 +0.48(+2.11%)
Mar 10, 2021 22.10 22.81 22.03 22.70 823,033 +0.63(+2.85%)
Mar 09, 2021 22.40 22.54 21.85 22.07 955,899 -0.58(-2.56%)
Mar 08, 2021 22.00 22.80 21.87 22.65 1,315,020 +1.15(+5.35%)
Mar 05, 2021 20.80 21.56 20.58 21.50 1,102,200 +1.10(+5.39%)
Mar 04, 2021 20.40 20.89 20.11 20.40 903,951 +0.03(+0.15%)
Mar 03, 2021 20.80 20.90 20.12 20.37 799,517 +0.34(+1.70%)
Mar 02, 2021 20.20 20.33 19.96 20.03 602,813 -0.18(-0.89%)
Mar 01, 2021 20.22 20.41 20.05 20.21 752,536 +0.43(+2.17%)
Feb 26, 2021 19.93 20.42 19.63 19.78 1,244,900 -0.28(-1.40%)
Feb 25, 2021 20.43 20.67 19.95 20.06 1,050,925 -0.16(-0.79%)
Feb 24, 2021 19.59 20.24 19.03 20.22 997,832 +0.81(+4.17%)
Feb 23, 2021 19.26 19.67 19.16 19.41 623,800 +0.22(+1.15%)
Feb 22, 2021 18.56 19.33 18.56 19.19 801,140 +0.50(+2.68%)
Feb 19, 2021 18.43 18.72 18.37 18.69 696,500 +0.39(+2.13%)
Feb 18, 2021 18.32 18.54 18.25 18.30 580,144 -0.14(-0.76%)
Feb 17, 2021 18.30 18.55 18.08 18.44 479,687 +0.09(+0.49%)
Feb 16, 2021 18.26 18.49 18.06 18.35 597,948 +0.26(+1.44%)
Feb 12, 2021 17.81 18.13 17.81 18.09 480,700 +0.27(+1.52%)
Feb 11, 2021 18.17 18.26 17.61 17.82 753,836 -0.32(-1.76%)
Feb 10, 2021 18.25 18.45 18.09 18.14 676,967 -0.29(-1.57%)
Feb 09, 2021 18.07 18.49 17.88 18.43 475,868 +0.33(+1.82%)
Feb 08, 2021 17.89 18.11 17.77 18.10 921,040 +0.30(+1.69%)
Feb 05, 2021 18.11 18.11 17.61 17.80 381,000 -0.13(-0.73%)
Feb 04, 2021 17.36 17.99 17.23 17.93 586,274 +0.71(+4.12%)
Feb 03, 2021 17.25 17.35 16.89 17.22 394,281 -0.08(-0.46%)
Feb 02, 2021 17.34 17.41 16.99 17.30 466,799 +0.29(+1.70%)
Feb 01, 2021 16.61 17.08 16.39 17.01 652,636 +0.48(+2.90%)
Jan 29, 2021 17.26 17.39 16.48 16.53 2,655,000 -0.71(-4.12%)
Jan 28, 2021 17.49 17.65 17.11 17.24 921,963 +0.25(+1.47%)
Jan 27, 2021 17.18 17.54 16.82 16.99 804,655 -0.41(-2.36%)
Jan 26, 2021 18.08 18.08 17.30 17.40 686,586 -0.47(-2.63%)
Jan 25, 2021 17.84 18.11 17.60 17.87 667,164 -0.23(-1.27%)
Jan 22, 2021 17.55 18.14 17.50 18.10 996,900 +0.29(+1.63%)
Jan 21, 2021 18.09 18.17 17.59 17.81 589,731 -0.29(-1.60%)
Jan 20, 2021 18.35 18.35 17.91 18.10 834,458 -0.27(-1.47%)
Jan 19, 2021 18.57 18.64 18.09 18.37 1,305,622 -0.09(-0.49%)
Jan 15, 2021 18.06 18.61 17.46 18.46 1,185,700 +0.07(+0.38%)
Jan 14, 2021 17.95 18.48 17.86 18.39 788,892 +0.56(+3.14%)
Jan 13, 2021 17.61 17.87 17.55 17.83 1,461,804 +0.12(+0.68%)
Jan 12, 2021 17.59 17.73 17.15 17.71 790,790 +0.52(+3.03%)
Jan 11, 2021 16.87 17.22 16.25 17.19 812,830 +0.17(+1.00%)
Jan 08, 2021 17.66 17.69 16.64 17.02 839,700 -0.50(-2.88%)
Jan 07, 2021 17.72 18.13 17.42 17.52 881,372 +0.07(+0.43%)
Jan 06, 2021 16.86 17.98 16.33 17.45 1,835,473 +1.10(+6.73%)
Jan 05, 2021 16.27 16.60 15.76 16.35 955,538 +0.32(+2.00%)
Jan 04, 2021 16.05 16.12 15.58 16.03 986,787 +0.11(+0.69%)
Dec 31, 2020 15.92 15.92 15.92 1,325,272 +0.24(+1.53%)
Dec 30, 2020 15.68 15.99 15.43 15.68 1,325,272 +0.02(+0.13%)
Dec 29, 2020 16.00 16.01 15.50 15.66 751,229 -0.31(-1.94%)
Dec 28, 2020 15.89 16.16 15.73 15.97 681,014 +0.20(+1.27%)
Dec 24, 2020 15.83 15.96 15.57 15.77 300,300 -0.05(-0.32%)
Dec 23, 2020 15.29 15.82 15.20 15.82 741,156 +0.69(+4.56%)
Dec 22, 2020 15.25 15.32 15.05 15.13 539,930 -0.18(-1.18%)
Dec 21, 2020 15.38 15.52 15.12 15.31 855,958 +0.01(+0.07%)
Dec 18, 2020 15.32 15.63 15.19 15.30 3,623,300 -0.08(-0.52%)
Dec 17, 2020 15.53 15.55 15.17 15.38 529,214 -0.25(-1.60%)
Dec 16, 2020 15.67 15.80 15.48 15.63 614,317 -0.05(-0.32%)
Dec 15, 2020 15.58 15.79 15.22 15.68 606,714 +0.38(+2.48%)
Dec 14, 2020 15.25 15.41 15.21 15.30 884,367 +0.30(+2.00%)
Dec 11, 2020 14.96 15.22 14.92 15.00 588,900 -0.20(-1.28%)
Dec 10, 2020 15.26 15.26 15.00 15.20 438,026 -0.03(-0.16%)
Dec 09, 2020 15.44 15.54 15.14 15.22 597,276 -0.03(-0.20%)
Dec 08, 2020 15.22 15.52 15.20 15.25 519,699 -0.20(-1.29%)
Dec 07, 2020 15.35 15.54 15.09 15.45 774,357 +0.00(+0.00%)
Dec 04, 2020 15.12 15.46 15.01 15.45 490,100 +0.54(+3.62%)
Dec 03, 2020 14.85 15.03 14.51 14.91 689,035 +0.08(+0.54%)
Dec 02, 2020 14.32 14.87 14.14 14.83 678,875 +0.44(+3.06%)
Dec 01, 2020 14.44 14.60 14.16 14.39 736,108 +0.40(+2.86%)
Nov 30, 2020 14.59 14.74 13.93 13.99 807,688 -0.78(-5.28%)
Nov 27, 2020 15.04 15.44 14.56 14.77 216,800 -0.38(-2.51%)
Nov 25, 2020 15.17 15.53 14.98 15.15 534,400 -0.27(-1.75%)
Nov 24, 2020 14.75 15.53 14.73 15.42 1,017,246 +1.04(+7.23%)
Nov 23, 2020 14.48 14.62 14.31 14.38 601,194 +0.10(+0.70%)
Nov 20, 2020 14.00 14.30 13.92 14.28 427,900 -0.01(-0.07%)
Nov 19, 2020 14.32 14.36 14.04 14.29 479,920 -0.11(-0.76%)
Nov 18, 2020 14.82 14.90 14.40 14.40 498,422 -0.25(-1.71%)
Nov 17, 2020 14.50 14.76 14.09 14.65 601,561 -0.12(-0.81%)
Nov 16, 2020 14.68 14.84 14.46 14.77 696,205 +0.76(+5.42%)
Nov 13, 2020 13.64 14.17 13.64 14.01 757,600 +0.47(+3.47%)
Nov 12, 2020 13.56 13.74 13.35 13.54 895,944 -0.33(-2.38%)
Nov 11, 2020 14.52 14.64 13.67 13.87 981,965 -0.66(-4.54%)
Nov 10, 2020 13.95 14.87 13.94 14.53 853,324 +0.50(+3.56%)
Nov 09, 2020 13.28 14.48 12.96 14.03 813,333 +1.96(+16.24%)
Nov 06, 2020 12.54 12.64 12.04 12.07 393,300 -0.39(-3.13%)
Nov 05, 2020 11.98 12.56 11.98 12.46 718,960 +0.48(+4.01%)
Nov 04, 2020 12.71 12.71 11.91 11.98 580,275 -1.12(-8.55%)
Nov 03, 2020 13.10 13.25 12.89 13.10 486,577 +0.32(+2.50%)
Nov 02, 2020 12.79 12.82 12.57 12.78 421,892 +0.23(+1.83%)
Oct 30, 2020 12.23 12.56 12.23 12.55 517,600 +0.21(+1.70%)
Oct 29, 2020 11.96 12.41 11.71 12.34 487,266 +0.33(+2.75%)
Oct 28, 2020 12.04 12.27 11.96 12.01 583,341 -0.38(-3.03%)
Oct 27, 2020 12.73 12.82 12.37 12.38 564,047 -0.35(-2.71%)
Oct 26, 2020 12.58 12.76 12.18 12.73 479,731 +0.12(+0.95%)
Oct 23, 2020 12.71 12.90 12.34 12.61 429,600 +0.01(+0.12%)
Oct 22, 2020 12.27 12.61 12.24 12.60 683,270 +0.42(+3.41%)
Oct 21, 2020 12.40 12.69 12.08 12.18 485,721 +0.08(+0.70%)
Oct 20, 2020 12.10 12.29 11.95 12.10 507,727 +0.25(+2.07%)
Oct 19, 2020 12.05 12.19 11.83 11.85 292,356 -0.08(-0.67%)
Oct 16, 2020 11.81 12.12 11.66 11.93 415,000 +0.01(+0.08%)
Oct 15, 2020 11.24 11.92 11.22 11.92 556,422 +0.54(+4.75%)
Oct 14, 2020 11.60 11.78 11.37 11.38 449,388 -0.20(-1.73%)
Oct 13, 2020 11.92 11.92 11.51 11.58 389,812 -0.44(-3.66%)
Oct 12, 2020 11.83 12.05 11.80 12.02 296,380 +0.15(+1.26%)
Oct 09, 2020 12.29 12.29 11.87 11.87 517,700 -0.30(-2.47%)
Oct 08, 2020 12.17 12.23 11.93 12.17 470,632 +0.19(+1.59%)
Oct 07, 2020 11.70 12.10 11.70 11.98 852,456 +0.38(+3.28%)
Oct 06, 2020 11.73 12.12 11.51 11.60 1,334,384 +0.03(+0.26%)
Oct 05, 2020 11.29 11.66 11.19 11.57 525,097 +0.47(+4.23%)
Oct 02, 2020 10.61 11.15 10.61 11.10 490,000 +0.28(+2.59%)
Oct 01, 2020 10.80 10.88 10.58 10.82 551,482 +0.04(+0.37%)
Sep 30, 2020 10.82 11.01 10.68 10.78 678,933 +0.06(+0.61%)
Sep 29, 2020 11.03 11.03 10.55 10.71 560,551 -0.36(-3.21%)
Sep 28, 2020 10.81 11.25 10.81 11.07 978,767 +0.46(+4.34%)
Sep 25, 2020 10.44 10.65 10.38 10.61 540,600 +0.07(+0.66%)
Sep 24, 2020 10.57 10.89 10.41 10.54 898,738 -0.13(-1.22%)
Sep 23, 2020 11.08 11.38 10.66 10.67 895,629 -0.36(-3.26%)
Sep 22, 2020 11.18 11.50 10.90 11.03 585,537 -0.22(-1.96%)
Sep 21, 2020 11.54 11.99 11.14 11.25 861,248 -0.58(-4.90%)
Sep 18, 2020 12.08 12.08 11.80 11.83 2,064,800 -0.07(-0.63%)
Sep 17, 2020 11.72 11.98 11.64 11.90 543,767 +0.06(+0.55%)
Sep 16, 2020 11.79 12.01 11.62 11.84 687,772 +0.07(+0.59%)
Sep 15, 2020 12.03 12.03 11.69 11.77 406,893 -0.19(-1.59%)
Sep 14, 2020 11.81 12.08 11.74 11.96 407,357 +0.20(+1.70%)
Sep 11, 2020 11.85 11.86 11.58 11.76 543,300 -0.06(-0.51%)
Sep 10, 2020 12.15 12.15 11.82 11.82 731,084 -0.22(-1.83%)
Sep 09, 2020 12.44 12.59 11.99 12.04 481,760 -0.34(-2.75%)
Sep 08, 2020 12.72 12.81 12.23 12.38 618,843 -0.44(-3.47%)
Sep 04, 2020 12.92 13.03 12.63 12.82 415,300 +0.26(+2.11%)
Sep 03, 2020 12.40 13.00 12.40 12.56 534,635 +0.23(+1.87%)
Sep 02, 2020 12.26 12.39 12.13 12.33 404,828 +0.04(+0.33%)
Sep 01, 2020 12.34 12.52 12.22 12.29 492,068 -0.17(-1.36%)
Aug 31, 2020 12.58 12.93 12.45 12.46 514,048 -0.20(-1.58%)
Aug 28, 2020 12.95 12.95 12.62 12.66 439,100 -0.19(-1.48%)
Aug 27, 2020 12.62 13.03 12.60 12.85 364,098 +0.28(+2.23%)
Aug 26, 2020 12.86 12.94 12.55 12.57 379,080 -0.35(-2.71%)
Aug 25, 2020 12.94 13.19 12.76 12.92 342,647 +0.08(+0.62%)
Aug 24, 2020 12.42 12.85 12.16 12.84 477,433 +0.61(+4.99%)
Aug 21, 2020 12.42 12.63 12.17 12.23 1,579,100 -0.33(-2.67%)
Aug 20, 2020 12.56 12.67 12.47 12.56 522,887 -0.18(-1.41%)
Aug 19, 2020 12.73 12.94 12.58 12.74 745,707 +0.10(+0.83%)
Aug 18, 2020 13.18 13.18 12.58 12.64 468,075 -0.46(-3.47%)
Aug 17, 2020 13.31 13.35 13.02 13.10 568,315 -0.32(-2.39%)
Aug 14, 2020 13.08 13.61 12.99 13.41 560,000 +0.21(+1.63%)
Aug 13, 2020 13.32 13.35 13.04 13.20 423,966 -0.28(-2.08%)
Aug 12, 2020 13.88 13.88 13.11 13.48 450,294 -0.09(-0.66%)
Aug 11, 2020 13.80 14.04 13.49 13.57 571,008 +0.15(+1.12%)
Aug 10, 2020 13.17 13.64 13.17 13.42 725,139 +0.39(+2.99%)
Aug 07, 2020 12.21 13.03 12.19 13.03 611,100 +0.59(+4.74%)
Aug 06, 2020 12.44 12.64 12.36 12.44 317,200 -0.10(-0.76%)
Aug 05, 2020 12.19 12.56 12.08 12.54 855,126 +0.46(+3.77%)
Aug 04, 2020 12.09 12.16 11.86 12.08 437,522 -0.08(-0.66%)
Aug 03, 2020 12.24 12.24 11.92 12.16 384,693 +0.03(+0.21%)
Jul 31, 2020 12.04 12.14 11.77 12.13 731,000 +0.00(+0.04%)
Jul 30, 2020 11.93 12.16 11.58 12.13 535,630 -0.14(-1.14%)
Jul 29, 2020 11.98 12.30 11.71 12.27 367,238 +0.30(+2.51%)
Jul 28, 2020 11.97 12.12 11.91 11.97 362,550 -0.01(-0.08%)
Jul 27, 2020 12.30 12.30 11.95 11.98 447,742 -0.50(-4.01%)
Jul 24, 2020 12.70 12.91 12.41 12.48 483,300 -0.18(-1.42%)
Jul 23, 2020 12.46 12.86 12.34 12.66 669,216 +0.02(+0.16%)
Jul 22, 2020 13.17 13.25 12.51 12.64 519,642 -0.58(-4.39%)
Jul 21, 2020 12.68 13.29 12.59 13.22 611,265 +0.76(+6.10%)
Jul 20, 2020 12.45 12.70 12.32 12.46 422,462 -0.07(-0.56%)
Jul 17, 2020 13.00 13.11 12.46 12.53 566,500 -0.59(-4.50%)
Jul 16, 2020 12.98 13.40 12.86 13.12 363,627 -0.02(-0.15%)
Jul 15, 2020 12.79 13.24 12.76 13.14 628,338 +0.69(+5.54%)
Jul 14, 2020 12.57 12.73 12.25 12.45 520,104 -0.25(-1.97%)
Jul 13, 2020 12.64 13.05 12.29 12.70 559,039 +0.24(+1.97%)
Jul 10, 2020 11.90 12.51 11.86 12.46 578,300 +0.62(+5.24%)
Jul 09, 2020 12.48 12.48 11.71 11.84 773,604 -0.72(-5.77%)
Jul 08, 2020 12.38 12.63 12.06 12.56 800,410 +0.13(+1.05%)
Jul 07, 2020 12.64 13.10 12.33 12.43 787,131 -0.36(-2.81%)
Jul 06, 2020 13.15 13.34 12.66 12.79 415,956 +0.02(+0.16%)
Jul 02, 2020 13.27 13.58 12.71 12.77 611,200 -0.06(-0.47%)
Jul 01, 2020 13.35 13.41 12.80 12.83 621,667 -0.52(-3.90%)
Jun 30, 2020 13.04 13.45 13.04 13.35 520,477 +0.16(+1.25%)
Jun 29, 2020 12.44 13.30 12.34 13.19 710,507 +0.96(+7.90%)
Jun 26, 2020 12.81 12.81 12.14 12.22 1,512,000 -0.83(-6.36%)
Jun 25, 2020 12.49 13.08 12.37 13.05 573,512 +0.33(+2.59%)
Jun 24, 2020 13.21 13.25 12.64 12.72 776,685 -0.66(-4.97%)
Jun 23, 2020 14.00 14.23 13.25 13.38 889,616 -0.44(-3.18%)
Jun 22, 2020 13.52 13.92 13.42 13.82 526,746 +0.12(+0.91%)
Jun 19, 2020 14.16 14.33 13.41 13.70 2,650,500 -0.16(-1.12%)
Jun 18, 2020 13.43 14.05 13.43 13.86 765,564 +0.18(+1.28%)
Jun 17, 2020 14.22 14.22 13.53 13.68 741,862 -0.49(-3.46%)
Jun 16, 2020 14.31 14.71 13.82 14.17 1,842,810 +0.53(+3.89%)
Jun 15, 2020 12.89 13.88 12.72 13.64 821,661 +0.27(+2.02%)
Jun 12, 2020 13.58 13.86 12.95 13.37 842,400 +0.46(+3.56%)
Jun 11, 2020 13.21 13.53 12.82 12.91 527,428 -1.41(-9.85%)
Jun 10, 2020 15.21 15.21 14.32 14.32 690,443 -1.07(-6.95%)
Jun 09, 2020 15.51 15.76 14.95 15.39 653,197 -0.58(-3.63%)
Jun 08, 2020 16.07 16.33 15.74 15.97 611,634 +0.28(+1.78%)
Jun 05, 2020 15.62 15.92 14.94 15.69 717,200 +1.36(+9.49%)
Jun 04, 2020 13.77 14.45 13.66 14.33 564,773 +0.46(+3.32%)
Jun 03, 2020 13.75 14.17 13.40 13.87 389,097 +0.67(+5.08%)
Jun 02, 2020 13.30 13.44 12.93 13.20 547,080 +0.12(+0.92%)
Jun 01, 2020 13.14 13.42 13.04 13.08 629,755 +0.03(+0.23%)
May 29, 2020 13.14 13.21 12.76 13.05 630,800 -0.36(-2.68%)
May 28, 2020 14.36 14.36 13.37 13.41 549,980 -0.62(-4.39%)
May 27, 2020 13.58 14.12 13.04 14.03 486,333 +1.11(+8.55%)
May 26, 2020 12.62 13.12 12.35 12.92 804,623 +0.92(+7.67%)
May 22, 2020 12.09 12.34 11.87 12.00 357,900 -0.05(-0.41%)
May 21, 2020 12.02 12.32 12.02 12.05 597,298 -0.05(-0.41%)
May 20, 2020 11.47 12.15 11.40 12.10 646,031 +0.89(+7.94%)
May 19, 2020 11.86 11.86 11.20 11.21 552,265 -0.84(-6.97%)
May 18, 2020 11.37 12.16 11.37 12.05 805,131 +1.08(+9.85%)
May 15, 2020 10.97 10.99 10.70 10.97 894,500 -0.03(-0.27%)
May 14, 2020 10.75 11.14 10.31 11.00 609,687 -0.04(-0.36%)
May 13, 2020 11.50 11.59 10.77 11.04 546,231 -0.58(-4.99%)
May 12, 2020 12.24 12.58 11.60 11.62 736,325 -0.61(-4.99%)
May 11, 2020 12.81 12.81 12.05 12.23 1,147,518 -0.77(-5.92%)
May 08, 2020 12.60 13.03 12.48 13.00 642,600 +0.68(+5.52%)
May 07, 2020 12.40 12.67 12.20 12.32 454,270 +0.04(+0.33%)
May 06, 2020 12.90 12.90 12.07 12.28 633,605 -0.57(-4.44%)
May 05, 2020 13.81 13.88 12.85 12.85 549,860 -0.64(-4.74%)
May 04, 2020 13.20 13.57 13.00 13.49 477,515 +0.00(+0.00%)
May 01, 2020 13.61 14.55 13.28 13.49 787,000 -1.29(-8.73%)
Apr 30, 2020 15.13 15.42 14.66 14.78 599,308 -0.83(-5.32%)
Apr 29, 2020 15.07 15.90 14.86 15.61 557,092 +1.08(+7.43%)
Apr 28, 2020 14.67 14.91 14.34 14.53 478,686 +0.34(+2.40%)
Apr 27, 2020 13.39 14.39 12.82 14.19 456,397 +1.01(+7.66%)
Apr 24, 2020 13.25 13.37 12.85 13.18 452,100 +0.04(+0.34%)
Apr 23, 2020 13.06 13.50 12.98 13.13 356,623 +0.15(+1.19%)
Apr 22, 2020 13.59 13.86 12.81 12.98 459,866 -0.31(-2.33%)
Apr 21, 2020 13.24 13.57 13.04 13.29 379,082 -0.45(-3.28%)
Apr 20, 2020 13.30 14.06 13.11 13.74 426,762 +0.08(+0.59%)
Apr 17, 2020 13.01 13.75 13.01 13.66 493,800 +0.87(+6.80%)
Apr 16, 2020 13.21 13.43 12.35 12.79 956,434 -0.43(-3.25%)
Apr 15, 2020 13.12 13.47 12.75 13.22 799,252 -0.47(-3.43%)
Apr 14, 2020 13.95 14.18 13.26 13.69 1,038,400 +0.05(+0.37%)
Apr 13, 2020 14.73 14.73 13.53 13.64 810,392 -1.12(-7.59%)
Apr 09, 2020 13.82 14.81 13.82 14.76 1,053,600 +0.95(+6.88%)
Apr 08, 2020 13.31 14.03 13.25 13.81 893,343 +0.72(+5.50%)
Apr 07, 2020 13.83 13.94 12.95 13.09 703,720 -0.11(-0.83%)
Apr 06, 2020 13.16 13.44 12.86 13.20 581,976 +0.64(+5.10%)
Apr 03, 2020 12.98 13.22 12.28 12.56 675,900 -0.63(-4.78%)
Apr 02, 2020 12.72 13.43 12.72 13.19 826,235 +0.34(+2.65%)
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.